{"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":"2026-10-23T09:59:41.686381+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":4.4,"direction":"higher_better","percentile":59}],"summary":"매출 +7.5%","percentile":62},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.1,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.0,"direction":"higher_better","percentile":67}],"summary":"RSI 27","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 41.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.74,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":51.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.23,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.7x, 순차입금비율 0.2x","percentile":80}},"signals":[],"summary":"Cadence Design Systems, Inc.(CDNS)은 Technology 섹터 US 시장 종목입니다, 시가총액 854.06억. 현재가 $309.65, 전일 대비 -5.0%, 30일 +7.0%. PER 41.5배 / ROE 5.3%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 27 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":0.2893878112718653,"grade":"C","trend":"하락","atr_14":10.651357142857137,"rsi_14":27.138157894736835,"sma_20":335.8757499999999,"sma_60":321.59416666666664,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(0.29)가 시그널선(4.28)을 하회합니다(데드크로스). SMA20 336, SMA60 322 — 혼조세입니다. 볼린저밴드 307~365 (현재 위치 5%).","bb_lower":306.5960247152572,"bb_upper":365.15547528474264,"macd_signal":4.275032985570098},"change_pct":-5.04,"chart_data":[{"date":"2024-10-23","open":249.73,"high":251.23,"low":246.92,"close":249.09,"volume":1754200,"rsi_14":36.45,"sma_20":267.48,"sma_60":267.31,"sma_120":281.79},{"date":"2024-10-24","open":251.05,"high":251.87,"low":247.46,"close":251.28,"volume":1792200,"rsi_14":35.76,"sma_20":266.33,"sma_60":267.03,"sma_120":281.54},{"date":"2024-10-25","open":254.19,"high":260.09,"low":254.19,"close":257.3,"volume":2024700,"rsi_14":45.46,"sma_20":265.49,"sma_60":266.97,"sma_120":281.3},{"date":"2024-10-28","open":258.72,"high":258.9,"low":251.81,"close":252.77,"volume":3171300,"rsi_14":35.13,"sma_20":264.58,"sma_60":267.03,"sma_120":281.04},{"date":"2024-10-29","open":274.94,"high":287.02,"low":271.99,"close":284.45,"volume":5991300,"rsi_14":53.03,"sma_20":265.64,"sma_60":267.65,"sma_120":281.06},{"date":"2024-10-30","open":280.5,"high":290.2,"low":278.77,"close":290.0,"volume":3454500,"rsi_14":55.49,"sma_20":266.79,"sma_60":268.16,"sma_120":281.1},{"date":"2024-10-31","open":287.44,"high":288.49,"low":276.07,"close":276.12,"volume":2785500,"rsi_14":46.78,"sma_20":267.3,"sma_60":268.59,"sma_120":281.0},{"date":"2024-11-01","open":276.0,"high":283.0,"low":275.42,"close":282.09,"volume":1897200,"rsi_14":49.98,"sma_20":267.97,"sma_60":268.81,"sma_120":280.98},{"date":"2024-11-04","open":284.52,"high":291.95,"low":282.6,"close":289.34,"volume":2496900,"rsi_14":60.18,"sma_20":269.3,"sma_60":269.13,"sma_120":281.03},{"date":"2024-11-05","open":289.76,"high":294.78,"low":289.5,"close":291.21,"volume":1964900,"rsi_14":65.2,"sma_20":270.35,"sma_60":269.54,"sma_120":281.02},{"date":"2024-11-06","open":298.0,"high":305.0,"low":293.6,"close":296.75,"volume":2756700,"rsi_14":67.13,"sma_20":271.21,"sma_60":269.96,"sma_120":281.08},{"date":"2024-11-07","open":298.73,"high":304.35,"low":297.73,"close":301.72,"volume":1509000,"rsi_14":71.84,"sma_20":272.26,"sma_60":270.46,"sma_120":281.19},{"date":"2024-11-08","open":303.48,"high":305.52,"low":299.47,"close":301.25,"volume":1242800,"rsi_14":75.59,"sma_20":273.21,"sma_60":270.81,"sma_120":281.27},{"date":"2024-11-11","open":300.48,"high":301.25,"low":296.29,"close":300.9,"volume":1178100,"rsi_14":76.64,"sma_20":274.14,"sma_60":271.14,"sma_120":281.36},{"date":"2024-11-12","open":301.26,"high":301.77,"low":295.51,"close":297.77,"volume":1227600,"rsi_14":76.06,"sma_20":275.56,"sma_60":271.41,"sma_120":281.4},{"date":"2024-11-13","open":295.68,"high":309.96,"low":295.64,"close":306.47,"volume":2149300,"rsi_14":77.62,"sma_20":277.74,"sma_60":271.83,"sma_120":281.49},{"date":"2024-11-14","open":304.46,"high":306.19,"low":299.64,"close":303.04,"volume":1612500,"rsi_14":73.5,"sma_20":279.74,"sma_60":272.13,"sma_120":281.57},{"date":"2024-11-15","open":298.45,"high":298.58,"low":287.49,"close":289.71,"volume":1583200,"rsi_14":67.4,"sma_20":281.3,"sma_60":272.37,"sma_120":281.51},{"date":"2024-11-18","open":291.36,"high":295.95,"low":288.77,"close":294.33,"volume":1775000,"rsi_14":56.25,"sma_20":283.35,"sma_60":272.71,"sma_120":281.54},{"date":"2024-11-19","open":291.38,"high":300.0,"low":290.05,"close":299.63,"volume":1260000,"rsi_14":56.11,"sma_20":285.76,"sma_60":273.23,"sma_120":281.63},{"date":"2024-11-20","open":298.7,"high":305.23,"low":296.06,"close":304.01,"volume":1716600,"rsi_14":70.12,"sma_20":288.51,"sma_60":273.82,"sma_120":281.78},{"date":"2024-11-21","open":306.11,"high":308.45,"low":300.95,"close":306.51,"volume":1132000,"rsi_14":68.54,"sma_20":291.27,"sma_60":274.54,"sma_120":281.95},{"date":"2024-11-22","open":308.71,"high":313.36,"low":307.02,"close":311.87,"volume":1373000,"rsi_14":67.62,"sma_20":294.0,"sma_60":275.31,"sma_120":282.15},{"date":"2024-11-25","open":314.96,"high":315.3,"low":309.15,"close":312.39,"volume":1944100,"rsi_14":66.92,"sma_20":296.98,"sma_60":276.04,"sma_120":282.29},{"date":"2024-11-26","open":314.55,"high":316.37,"low":309.42,"close":310.1,"volume":1144000,"rsi_14":61.25,"sma_20":298.26,"sma_60":276.93,"sma_120":282.41},{"date":"2024-11-27","open":308.22,"high":308.86,"low":302.49,"close":304.68,"volume":932100,"rsi_14":52.47,"sma_20":298.99,"sma_60":277.78,"sma_120":282.49},{"date":"2024-11-29","open":304.37,"high":310.29,"low":304.29,"close":306.81,"volume":888700,"rsi_14":54.52,"sma_20":300.53,"sma_60":278.71,"sma_120":282.58},{"date":"2024-12-02","open":306.19,"high":312.26,"low":304.85,"close":310.27,"volume":1697700,"rsi_14":57.26,"sma_20":301.94,"sma_60":279.76,"sma_120":282.66},{"date":"2024-12-03","open":306.75,"high":314.36,"low":305.38,"close":313.25,"volume":1452100,"rsi_14":62.01,"sma_20":303.13,"sma_60":280.76,"sma_120":282.67},{"date":"2024-12-04","open":317.63,"high":326.19,"low":315.0,"close":324.54,"volume":2198300,"rsi_14":63.48,"sma_20":304.8,"sma_60":281.91,"sma_120":282.81},{"date":"2024-12-05","open":318.5,"high":319.15,"low":302.64,"close":303.79,"volume":2696700,"rsi_14":50.44,"sma_20":305.15,"sma_60":282.56,"sma_120":282.74},{"date":"2024-12-06","open":305.0,"high":309.95,"low":303.7,"close":307.51,"volume":1797600,"rsi_14":61.91,"sma_20":305.44,"sma_60":283.19,"sma_120":282.62},{"date":"2024-12-09","open":310.0,"high":315.04,"low":307.63,"close":309.75,"volume":1518500,"rsi_14":60.66,"sma_20":305.87,"sma_60":283.87,"sma_120":282.48},{"date":"2024-12-10","open":310.42,"high":310.55,"low":300.25,"close":302.86,"volume":1682100,"rsi_14":52.18,"sma_20":305.96,"sma_60":284.36,"sma_120":282.35},{"date":"2024-12-11","open":307.52,"high":311.1,"low":305.77,"close":308.78,"volume":2216800,"rsi_14":53.16,"sma_20":306.52,"sma_60":284.93,"sma_120":282.27},{"date":"2024-12-12","open":308.42,"high":310.29,"low":306.55,"close":308.22,"volume":850900,"rsi_14":51.16,"sma_20":306.6,"sma_60":285.57,"sma_120":282.26},{"date":"2024-12-13","open":305.78,"high":308.17,"low":301.65,"close":306.75,"volume":1544000,"rsi_14":46.32,"sma_20":306.79,"sma_60":286.01,"sma_120":282.22},{"date":"2024-12-16","open":309.54,"high":317.25,"low":306.5,"close":313.49,"volume":1757700,"rsi_14":50.73,"sma_20":307.98,"sma_60":286.68,"sma_120":282.26},{"date":"2024-12-17","open":312.88,"high":315.73,"low":310.35,"close":311.35,"volume":1627900,"rsi_14":50.83,"sma_20":308.83,"sma_60":287.3,"sma_120":282.29},{"date":"2024-12-18","open":309.03,"high":313.99,"low":299.43,"close":301.24,"volume":1715800,"rsi_14":47.86,"sma_20":308.91,"sma_60":287.76,"sma_120":282.23},{"date":"2024-12-19","open":304.67,"high":306.81,"low":299.77,"close":299.87,"volume":1852900,"rsi_14":45.64,"sma_20":308.7,"sma_60":288.23,"sma_120":282.14},{"date":"2024-12-20","open":296.71,"high":306.5,"low":295.98,"close":301.47,"volume":3042400,"rsi_14":44.34,"sma_20":308.45,"sma_60":288.68,"sma_120":282.01},{"date":"2024-12-23","open":302.17,"high":304.77,"low":299.84,"close":304.41,"volume":1217500,"rsi_14":44.31,"sma_20":308.08,"sma_60":289.19,"sma_120":281.92},{"date":"2024-12-24","open":304.6,"high":308.93,"low":303.15,"close":308.58,"volume":575300,"rsi_14":38.7,"sma_20":307.89,"sma_60":289.81,"sma_120":281.82},{"date":"2024-12-26","open":305.57,"high":310.24,"low":305.47,"close":308.69,"volume":769500,"rsi_14":54.9,"sma_20":307.82,"sma_60":290.57,"sma_120":281.75},{"date":"2024-12-27","open":303.67,"high":306.78,"low":300.95,"close":305.03,"volume":988300,"rsi_14":47.52,"sma_20":307.83,"sma_60":291.2,"sma_120":281.66},{"date":"2024-12-30","open":302.28,"high":304.43,"low":298.25,"close":301.86,"volume":1224300,"rsi_14":42.24,"sma_20":307.59,"sma_60":291.81,"sma_120":281.51},{"date":"2024-12-31","open":302.39,"high":303.08,"low":299.76,"close":300.46,"volume":900600,"rsi_14":47.35,"sma_20":307.09,"sma_60":292.34,"sma_120":281.4},{"date":"2025-01-02","open":304.84,"high":306.05,"low":295.79,"close":297.66,"volume":1146900,"rsi_14":36.84,"sma_20":306.32,"sma_60":292.92,"sma_120":281.25},{"date":"2025-01-03","open":300.49,"high":306.23,"low":297.63,"close":303.86,"volume":1148800,"rsi_14":45.45,"sma_20":305.28,"sma_60":293.48,"sma_120":281.15},{"date":"2025-01-06","open":306.46,"high":315.55,"low":306.46,"close":308.14,"volume":1513100,"rsi_14":51.37,"sma_20":305.5,"sma_60":293.95,"sma_120":281.12},{"date":"2025-01-07","open":307.21,"high":308.89,"low":298.48,"close":301.67,"volume":1386400,"rsi_14":38.28,"sma_20":305.21,"sma_60":294.3,"sma_120":281.23},{"date":"2025-01-08","open":303.04,"high":306.77,"low":301.42,"close":302.73,"volume":1117100,"rsi_14":41.26,"sma_20":304.86,"sma_60":294.64,"sma_120":281.44},{"date":"2025-01-10","open":298.77,"high":302.72,"low":297.32,"close":299.0,"volume":1330500,"rsi_14":47.39,"sma_20":304.66,"sma_60":294.92,"sma_120":281.6},{"date":"2025-01-13","open":298.0,"high":298.36,"low":290.91,"close":292.5,"volume":1794700,"rsi_14":42.34,"sma_20":303.85,"sma_60":295.31,"sma_120":281.64},{"date":"2025-01-14","open":293.55,"high":295.33,"low":289.0,"close":294.19,"volume":1260800,"rsi_14":42.45,"sma_20":303.15,"sma_60":295.83,"sma_120":281.74},{"date":"2025-01-15","open":301.88,"high":304.0,"low":300.35,"close":300.72,"volume":1819900,"rsi_14":46.44,"sma_20":302.85,"sma_60":296.46,"sma_120":282.02},{"date":"2025-01-16","open":303.0,"high":304.06,"low":298.68,"close":298.9,"volume":1430500,"rsi_14":40.21,"sma_20":302.12,"sma_60":297.13,"sma_120":282.36},{"date":"2025-01-17","open":305.87,"high":307.05,"low":302.61,"close":305.6,"volume":1567400,"rsi_14":47.24,"sma_20":301.83,"sma_60":298.0,"sma_120":282.75},{"date":"2025-01-21","open":307.28,"high":311.58,"low":304.39,"close":310.97,"volume":1769900,"rsi_14":55.15,"sma_20":302.32,"sma_60":298.99,"sma_120":283.18},{"date":"2025-01-22","open":313.86,"high":324.6,"low":313.77,"close":321.49,"volume":1942000,"rsi_14":65.08,"sma_20":303.4,"sma_60":300.2,"sma_120":283.75},{"date":"2025-01-23","open":319.0,"high":324.57,"low":318.0,"close":324.52,"volume":1442300,"rsi_14":68.04,"sma_20":304.55,"sma_60":301.42,"sma_120":284.23},{"date":"2025-01-24","open":324.45,"high":325.03,"low":317.56,"close":320.48,"volume":1392200,"rsi_14":66.79,"sma_20":305.35,"sma_60":302.48,"sma_120":284.72},{"date":"2025-01-27","open":305.61,"high":309.92,"low":285.06,"close":289.87,"volume":3680700,"rsi_14":42.43,"sma_20":304.42,"sma_60":303.09,"sma_120":285.06},{"date":"2025-01-28","open":289.46,"high":299.54,"low":285.28,"close":299.3,"volume":2262000,"rsi_14":45.47,"sma_20":303.95,"sma_60":303.34,"sma_120":285.5},{"date":"2025-01-29","open":296.83,"high":298.6,"low":288.37,"close":289.88,"volume":1395400,"rsi_14":44.13,"sma_20":303.19,"sma_60":303.34,"sma_120":285.75},{"date":"2025-01-30","open":292.24,"high":298.28,"low":292.0,"close":297.76,"volume":1377600,"rsi_14":47.68,"sma_20":302.99,"sma_60":303.7,"sma_120":286.14},{"date":"2025-01-31","open":299.6,"high":304.72,"low":297.33,"close":297.62,"volume":1297200,"rsi_14":49.33,"sma_20":302.84,"sma_60":303.96,"sma_120":286.38},{"date":"2025-02-03","open":292.32,"high":299.46,"low":289.83,"close":298.3,"volume":1451600,"rsi_14":52.96,"sma_20":302.88,"sma_60":304.11,"sma_120":286.62},{"date":"2025-02-04","open":295.11,"high":300.28,"low":295.11,"close":299.67,"volume":1039300,"rsi_14":52.81,"sma_20":302.67,"sma_60":304.25,"sma_120":286.89},{"date":"2025-02-05","open":298.0,"high":303.73,"low":295.83,"close":302.65,"volume":988300,"rsi_14":51.03,"sma_20":302.39,"sma_60":304.35,"sma_120":287.15},{"date":"2025-02-06","open":302.55,"high":306.75,"low":300.66,"close":302.91,"volume":816400,"rsi_14":52.17,"sma_20":302.45,"sma_60":304.37,"sma_120":287.41},{"date":"2025-02-07","open":304.01,"high":309.89,"low":297.37,"close":299.68,"volume":1411400,"rsi_14":46.67,"sma_20":302.3,"sma_60":304.34,"sma_120":287.58},{"date":"2025-02-10","open":303.83,"high":305.89,"low":301.22,"close":305.63,"volume":1236800,"rsi_14":47.02,"sma_20":302.63,"sma_60":304.42,"sma_120":287.78},{"date":"2025-02-11","open":301.47,"high":304.11,"low":298.63,"close":303.87,"volume":959600,"rsi_14":39.09,"sma_20":303.2,"sma_60":304.52,"sma_120":287.96},{"date":"2025-02-12","open":296.2,"high":298.09,"low":291.96,"close":294.05,"volume":1091500,"rsi_14":32.6,"sma_20":303.19,"sma_60":304.31,"sma_120":288.07},{"date":"2025-02-13","open":294.0,"high":297.51,"low":293.47,"close":296.16,"volume":1792700,"rsi_14":35.8,"sma_20":302.97,"sma_60":304.2,"sma_120":288.17},{"date":"2025-02-14","open":295.92,"high":296.01,"low":291.96,"close":295.19,"volume":2104800,"rsi_14":54.75,"sma_20":302.78,"sma_60":304.29,"sma_120":288.33},{"date":"2025-02-18","open":297.1,"high":300.86,"low":292.57,"close":300.43,"volume":2806700,"rsi_14":51.09,"sma_20":302.52,"sma_60":304.39,"sma_120":288.55},{"date":"2025-02-19","open":285.22,"high":286.49,"low":264.62,"close":274.04,"volume":7638300,"rsi_14":38.49,"sma_20":300.67,"sma_60":303.97,"sma_120":288.6},{"date":"2025-02-20","open":274.5,"high":277.63,"low":268.71,"close":270.23,"volume":3621000,"rsi_14":28.73,"sma_20":298.11,"sma_60":303.4,"sma_120":288.61},{"date":"2025-02-21","open":269.79,"high":270.44,"low":256.83,"close":258.34,"volume":4553700,"rsi_14":24.31,"sma_20":294.8,"sma_60":302.6,"sma_120":288.57},{"date":"2025-02-24","open":261.8,"high":262.42,"low":251.27,"close":252.95,"volume":4303500,"rsi_14":22.06,"sma_20":291.43,"sma_60":301.62,"sma_120":288.47},{"date":"2025-02-25","open":251.5,"high":253.68,"low":247.5,"close":248.9,"volume":2767400,"rsi_14":19.73,"sma_20":289.38,"sma_60":300.56,"sma_120":288.3},{"date":"2025-02-26","open":251.1,"high":256.58,"low":249.07,"close":253.94,"volume":2836700,"rsi_14":21.65,"sma_20":287.11,"sma_60":299.62,"sma_120":288.28},{"date":"2025-02-27","open":255.8,"high":257.92,"low":248.28,"close":248.56,"volume":2618800,"rsi_14":20.15,"sma_20":285.04,"sma_60":298.69,"sma_120":288.23},{"date":"2025-02-28","open":249.8,"high":253.77,"low":245.81,"close":250.5,"volume":2102100,"rsi_14":22.6,"sma_20":282.68,"sma_60":297.75,"sma_120":288.23},{"date":"2025-03-03","open":253.01,"high":253.45,"low":240.35,"close":241.74,"volume":2063000,"rsi_14":15.48,"sma_20":279.89,"sma_60":296.61,"sma_120":288.18},{"date":"2025-03-04","open":240.4,"high":246.47,"low":233.72,"close":241.29,"volume":2669600,"rsi_14":15.71,"sma_20":277.04,"sma_60":295.41,"sma_120":288.09},{"date":"2025-03-05","open":240.02,"high":246.79,"low":238.65,"close":244.7,"volume":1658600,"rsi_14":20.91,"sma_20":274.29,"sma_60":294.08,"sma_120":287.99},{"date":"2025-03-06","open":238.97,"high":245.34,"low":237.54,"close":243.16,"volume":2688000,"rsi_14":18.55,"sma_20":271.31,"sma_60":293.07,"sma_120":287.81},{"date":"2025-03-07","open":241.76,"high":245.08,"low":233.78,"close":243.21,"volume":2405900,"rsi_14":18.81,"sma_20":268.33,"sma_60":292.0,"sma_120":287.59},{"date":"2025-03-10","open":238.18,"high":238.8,"low":231.51,"close":233.96,"volume":3026300,"rsi_14":11.95,"sma_20":265.04,"sma_60":290.73,"sma_120":287.3},{"date":"2025-03-11","open":234.0,"high":238.41,"low":230.09,"close":234.25,"volume":2646600,"rsi_14":17.52,"sma_20":261.47,"sma_60":289.59,"sma_120":286.98},{"date":"2025-03-12","open":240.15,"high":244.99,"low":239.14,"close":239.22,"volume":2368000,"rsi_14":25.16,"sma_20":258.24,"sma_60":288.43,"sma_120":286.68},{"date":"2025-03-13","open":240.76,"high":247.2,"low":239.8,"close":241.56,"volume":2166400,"rsi_14":34.13,"sma_20":255.62,"sma_60":287.32,"sma_120":286.45},{"date":"2025-03-14","open":241.68,"high":248.0,"low":241.46,"close":247.43,"volume":2271100,"rsi_14":44.83,"sma_20":253.18,"sma_60":286.33,"sma_120":286.17},{"date":"2025-03-17","open":246.25,"high":258.14,"low":246.25,"close":255.11,"volume":2772700,"rsi_14":55.45,"sma_20":251.18,"sma_60":285.36,"sma_120":286.02},{"date":"2025-03-18","open":252.04,"high":255.99,"low":251.35,"close":253.88,"volume":1772700,"rsi_14":49.94,"sma_20":248.85,"sma_60":284.4,"sma_120":285.85},{"date":"2025-03-19","open":255.0,"high":262.14,"low":254.08,"close":258.7,"volume":2735900,"rsi_14":59.64,"sma_20":248.08,"sma_60":283.69,"sma_120":285.73},{"date":"2025-03-20","open":255.93,"high":259.86,"low":254.88,"close":258.5,"volume":1722700,"rsi_14":57.86,"sma_20":247.5,"sma_60":283.0,"sma_120":285.62},{"date":"2025-03-21","open":254.91,"high":266.95,"low":252.06,"close":262.42,"volume":5699800,"rsi_14":72.47,"sma_20":247.7,"sma_60":282.35,"sma_120":285.52},{"date":"2025-03-24","open":266.0,"high":268.24,"low":264.0,"close":267.15,"volume":2526000,"rsi_14":75.71,"sma_20":248.41,"sma_60":281.73,"sma_120":285.46},{"date":"2025-03-25","open":267.15,"high":269.71,"low":265.97,"close":269.11,"volume":1253600,"rsi_14":74.98,"sma_20":249.42,"sma_60":281.07,"sma_120":285.44},{"date":"2025-03-26","open":269.3,"high":269.3,"low":262.52,"close":263.41,"volume":1394900,"rsi_14":69.1,"sma_20":249.89,"sma_60":280.32,"sma_120":285.44},{"date":"2025-03-27","open":261.98,"high":263.98,"low":258.21,"close":262.54,"volume":1349800,"rsi_14":67.95,"sma_20":250.59,"sma_60":279.61,"sma_120":285.41},{"date":"2025-03-28","open":262.31,"high":263.24,"low":255.87,"close":256.69,"volume":1248900,"rsi_14":72.54,"sma_20":250.9,"sma_60":278.86,"sma_120":285.33},{"date":"2025-03-31","open":253.09,"high":254.97,"low":248.52,"close":254.33,"volume":2259500,"rsi_14":69.12,"sma_20":251.53,"sma_60":278.09,"sma_120":285.21},{"date":"2025-04-01","open":252.64,"high":259.48,"low":251.82,"close":258.79,"volume":1421500,"rsi_14":68.82,"sma_20":252.41,"sma_60":277.44,"sma_120":285.18},{"date":"2025-04-02","open":253.52,"high":265.73,"low":253.44,"close":264.94,"volume":1859500,"rsi_14":70.95,"sma_20":253.42,"sma_60":276.79,"sma_120":285.13},{"date":"2025-04-03","open":252.34,"high":255.19,"low":245.42,"close":248.91,"volume":2995200,"rsi_14":51.12,"sma_20":253.71,"sma_60":275.8,"sma_120":284.88},{"date":"2025-04-04","open":243.53,"high":246.22,"low":232.37,"close":232.88,"volume":4203200,"rsi_14":35.04,"sma_20":253.19,"sma_60":274.66,"sma_120":284.48},{"date":"2025-04-07","open":229.65,"high":245.66,"low":221.56,"close":233.82,"volume":4174300,"rsi_14":36.45,"sma_20":253.18,"sma_60":273.51,"sma_120":284.08},{"date":"2025-04-08","open":237.81,"high":244.3,"low":228.2,"close":231.64,"volume":2654500,"rsi_14":31.05,"sma_20":253.05,"sma_60":272.39,"sma_120":283.65},{"date":"2025-04-09","open":230.7,"high":266.65,"low":229.6,"close":264.65,"volume":4256800,"rsi_14":52.95,"sma_20":254.32,"sma_60":271.92,"sma_120":283.61},{"date":"2025-04-10","open":256.88,"high":258.55,"low":244.99,"close":254.02,"volume":2603500,"rsi_14":46.21,"sma_20":254.95,"sma_60":271.25,"sma_120":283.54},{"date":"2025-04-11","open":253.52,"high":260.42,"low":248.55,"close":259.47,"volume":1647500,"rsi_14":46.56,"sma_20":255.55,"sma_60":270.56,"sma_120":283.51},{"date":"2025-04-14","open":264.6,"high":265.59,"low":257.65,"close":260.56,"volume":1453800,"rsi_14":46.14,"sma_20":255.82,"sma_60":269.93,"sma_120":283.53},{"date":"2025-04-15","open":262.0,"high":266.08,"low":260.8,"close":264.31,"volume":1857200,"rsi_14":50.41,"sma_20":256.34,"sma_60":269.24,"sma_120":283.62},{"date":"2025-04-16","open":256.51,"high":262.08,"low":254.48,"close":259.26,"volume":2170800,"rsi_14":48.55,"sma_20":256.37,"sma_60":268.38,"sma_120":283.69},{"date":"2025-04-17","open":262.79,"high":263.16,"low":257.88,"close":260.22,"volume":1914600,"rsi_14":51.63,"sma_20":256.46,"sma_60":267.35,"sma_120":283.78},{"date":"2025-04-21","open":257.02,"high":257.16,"low":247.7,"close":251.56,"volume":1494800,"rsi_14":48.79,"sma_20":255.91,"sma_60":266.14,"sma_120":283.78},{"date":"2025-04-22","open":255.23,"high":260.67,"low":251.95,"close":258.15,"volume":1389100,"rsi_14":49.73,"sma_20":255.46,"sma_60":265.1,"sma_120":283.79},{"date":"2025-04-23","open":266.78,"high":272.81,"low":264.79,"close":265.42,"volume":1708400,"rsi_14":50.2,"sma_20":255.28,"sma_60":264.69,"sma_120":283.89},{"date":"2025-04-24","open":270.31,"high":283.0,"low":270.0,"close":281.78,"volume":2177700,"rsi_14":63.93,"sma_20":256.2,"sma_60":264.4,"sma_120":283.87},{"date":"2025-04-25","open":279.99,"high":290.5,"low":279.45,"close":289.63,"volume":2414000,"rsi_14":75.84,"sma_20":257.55,"sma_60":264.4,"sma_120":283.87},{"date":"2025-04-28","open":288.02,"high":289.41,"low":281.7,"close":285.74,"volume":3416100,"rsi_14":73.03,"sma_20":259.0,"sma_60":264.2,"sma_120":283.95},{"date":"2025-04-29","open":289.64,"high":303.6,"low":289.64,"close":302.22,"volume":3815600,"rsi_14":77.78,"sma_20":261.4,"sma_60":264.27,"sma_120":284.12},{"date":"2025-04-30","open":294.51,"high":299.98,"low":293.85,"close":297.74,"volume":2780600,"rsi_14":66.8,"sma_20":263.35,"sma_60":264.26,"sma_120":284.19},{"date":"2025-05-01","open":301.74,"high":304.7,"low":299.41,"close":299.73,"volume":2304200,"rsi_14":75.43,"sma_20":265.09,"sma_60":264.26,"sma_120":284.26},{"date":"2025-05-02","open":305.27,"high":310.58,"low":304.19,"close":308.15,"volume":1935500,"rsi_14":76.22,"sma_20":268.05,"sma_60":264.36,"sma_120":284.35},{"date":"2025-05-05","open":307.0,"high":311.98,"low":305.6,"close":308.83,"volume":1794200,"rsi_14":76.11,"sma_20":271.84,"sma_60":264.45,"sma_120":284.41},{"date":"2025-05-06","open":302.89,"high":308.65,"low":302.29,"close":305.78,"volume":1643000,"rsi_14":72.6,"sma_20":275.44,"sma_60":264.56,"sma_120":284.45},{"date":"2025-05-07","open":306.15,"high":310.88,"low":304.77,"close":308.34,"volume":1774300,"rsi_14":77.5,"sma_20":279.28,"sma_60":264.6,"sma_120":284.51},{"date":"2025-05-08","open":311.22,"high":313.0,"low":307.7,"close":307.96,"volume":1609500,"rsi_14":76.92,"sma_20":281.44,"sma_60":264.67,"sma_120":284.6},{"date":"2025-05-09","open":309.53,"high":309.53,"low":303.82,"close":305.78,"volume":1480000,"rsi_14":82.99,"sma_20":284.03,"sma_60":264.86,"sma_120":284.59},{"date":"2025-05-12","open":320.0,"high":320.0,"low":308.58,"close":311.77,"volume":2439800,"rsi_14":82.86,"sma_20":286.65,"sma_60":265.12,"sma_120":284.66},{"date":"2025-05-13","open":312.42,"high":319.57,"low":311.57,"close":318.66,"volume":1707200,"rsi_14":82.78,"sma_20":289.55,"sma_60":265.52,"sma_120":284.9},{"date":"2025-05-14","open":316.95,"high":321.86,"low":316.79,"close":319.39,"volume":1463300,"rsi_14":78.68,"sma_20":292.31,"sma_60":265.83,"sma_120":285.11},{"date":"2025-05-15","open":318.36,"high":321.87,"low":317.74,"close":318.77,"volume":1535400,"rsi_14":74.97,"sma_20":295.28,"sma_60":266.58,"sma_120":285.27},{"date":"2025-05-16","open":320.16,"high":322.19,"low":317.18,"close":321.56,"volume":1575100,"rsi_14":81.29,"sma_20":298.35,"sma_60":267.43,"sma_120":285.42},{"date":"2025-05-19","open":318.77,"high":322.27,"low":317.41,"close":320.3,"volume":1510700,"rsi_14":71.51,"sma_20":301.78,"sma_60":268.47,"sma_120":285.53},{"date":"2025-05-20","open":316.96,"high":321.0,"low":315.36,"close":320.55,"volume":1374200,"rsi_14":80.18,"sma_20":304.9,"sma_60":269.59,"sma_120":285.61},{"date":"2025-05-21","open":317.37,"high":322.64,"low":316.31,"close":317.55,"volume":1869500,"rsi_14":72.96,"sma_20":307.51,"sma_60":270.74,"sma_120":285.65},{"date":"2025-05-22","open":315.51,"high":318.6,"low":313.91,"close":316.63,"volume":1480800,"rsi_14":63.55,"sma_20":309.25,"sma_60":271.78,"sma_120":285.7},{"date":"2025-05-23","open":312.04,"high":317.28,"low":311.65,"close":315.51,"volume":1010500,"rsi_14":60.52,"sma_20":310.55,"sma_60":272.9,"sma_120":285.79},{"date":"2025-05-27","open":319.46,"high":323.28,"low":318.1,"close":323.08,"volume":1446700,"rsi_14":73.86,"sma_20":312.41,"sma_60":274.11,"sma_120":285.93},{"date":"2025-05-28","open":322.87,"high":323.39,"low":284.3,"close":288.61,"volume":7018700,"rsi_14":35.53,"sma_20":311.73,"sma_60":274.89,"sma_120":285.75},{"date":"2025-05-29","open":293.11,"high":294.13,"low":276.61,"close":284.5,"volume":6281800,"rsi_14":33.69,"sma_20":311.07,"sma_60":275.61,"sma_120":285.51},{"date":"2025-05-30","open":284.43,"high":288.21,"low":280.34,"close":287.07,"volume":2901700,"rsi_14":37.06,"sma_20":310.44,"sma_60":276.31,"sma_120":285.2},{"date":"2025-06-02","open":286.76,"high":292.87,"low":285.48,"close":292.53,"volume":1993100,"rsi_14":36.59,"sma_20":309.66,"sma_60":277.14,"sma_120":285.1},{"date":"2025-06-03","open":289.12,"high":294.81,"low":289.12,"close":293.33,"volume":1617400,"rsi_14":30.71,"sma_20":308.88,"sma_60":277.97,"sma_120":284.98},{"date":"2025-06-04","open":293.91,"high":296.09,"low":291.62,"close":294.4,"volume":1430300,"rsi_14":31.07,"sma_20":308.31,"sma_60":278.98,"sma_120":284.86},{"date":"2025-06-05","open":294.4,"high":302.0,"low":294.4,"close":296.29,"volume":1904400,"rsi_14":33.29,"sma_20":307.71,"sma_60":280.01,"sma_120":284.8},{"date":"2025-06-06","open":299.34,"high":299.64,"low":295.65,"close":296.95,"volume":1365700,"rsi_14":31.11,"sma_20":307.16,"sma_60":280.98,"sma_120":284.7},{"date":"2025-06-09","open":307.58,"high":310.95,"low":301.52,"close":301.66,"volume":2517000,"rsi_14":36.41,"sma_20":306.96,"sma_60":281.98,"sma_120":284.65},{"date":"2025-06-10","open":302.41,"high":306.08,"low":300.46,"close":305.69,"volume":1603300,"rsi_14":39.73,"sma_20":306.65,"sma_60":282.95,"sma_120":284.64},{"date":"2025-06-11","open":306.0,"high":309.39,"low":302.45,"close":307.2,"volume":1259400,"rsi_14":42.7,"sma_20":306.08,"sma_60":283.82,"sma_120":284.59},{"date":"2025-06-12","open":306.4,"high":310.0,"low":306.1,"close":307.85,"volume":1012800,"rsi_14":43.78,"sma_20":305.5,"sma_60":284.72,"sma_120":284.56},{"date":"2025-06-13","open":302.0,"high":305.3,"low":299.62,"close":300.0,"volume":1188800,"rsi_14":39.97,"sma_20":304.56,"sma_60":285.4,"sma_120":284.55},{"date":"2025-06-16","open":300.69,"high":302.4,"low":297.03,"close":300.81,"volume":1697100,"rsi_14":34.23,"sma_20":303.53,"sma_60":286.11,"sma_120":284.56},{"date":"2025-06-17","open":299.79,"high":304.44,"low":298.13,"close":299.0,"volume":1130400,"rsi_14":63.7,"sma_20":302.46,"sma_60":286.72,"sma_120":284.53},{"date":"2025-06-18","open":297.78,"high":300.1,"low":295.61,"close":296.84,"volume":1221000,"rsi_14":67.15,"sma_20":301.27,"sma_60":287.21,"sma_120":284.47},{"date":"2025-06-20","open":299.63,"high":300.76,"low":293.84,"close":295.4,"volume":2373300,"rsi_14":61.95,"sma_20":300.17,"sma_60":287.65,"sma_120":284.36},{"date":"2025-06-23","open":294.33,"high":295.82,"low":289.69,"close":293.56,"volume":2134500,"rsi_14":51.65,"sma_20":299.01,"sma_60":288.15,"sma_120":284.24},{"date":"2025-06-24","open":295.85,"high":297.14,"low":293.61,"close":296.8,"volume":1906300,"rsi_14":55.15,"sma_20":298.08,"sma_60":288.73,"sma_120":284.17},{"date":"2025-06-25","open":297.83,"high":301.26,"low":295.33,"close":297.53,"volume":1736800,"rsi_14":54.7,"sma_20":296.8,"sma_60":289.41,"sma_120":284.13},{"date":"2025-06-26","open":299.0,"high":303.87,"low":298.33,"close":303.69,"volume":2128200,"rsi_14":59.84,"sma_20":297.56,"sma_60":290.23,"sma_120":284.16},{"date":"2025-06-27","open":307.03,"high":315.9,"low":304.29,"close":305.2,"volume":2331800,"rsi_14":60.73,"sma_20":298.59,"sma_60":291.0,"sma_120":284.22},{"date":"2025-06-30","open":306.12,"high":310.12,"low":305.21,"close":308.15,"volume":1748300,"rsi_14":58.84,"sma_20":299.64,"sma_60":291.72,"sma_120":284.26},{"date":"2025-07-01","open":306.35,"high":310.99,"low":304.73,"close":309.46,"volume":1332100,"rsi_14":55.55,"sma_20":300.49,"sma_60":292.73,"sma_120":284.27},{"date":"2025-07-02","open":307.23,"high":312.75,"low":306.0,"close":310.95,"volume":1164600,"rsi_14":55.52,"sma_20":301.37,"sma_60":294.03,"sma_120":284.35},{"date":"2025-07-03","open":326.47,"high":330.09,"low":321.38,"close":326.81,"volume":2274700,"rsi_14":69.28,"sma_20":302.99,"sma_60":295.58,"sma_120":284.55},{"date":"2025-07-07","open":326.81,"high":327.98,"low":318.8,"close":320.3,"volume":1824300,"rsi_14":71.23,"sma_20":304.19,"sma_60":297.06,"sma_120":284.72},{"date":"2025-07-08","open":322.12,"high":323.71,"low":319.02,"close":323.28,"volume":2022900,"rsi_14":72.47,"sma_20":305.51,"sma_60":298.04,"sma_120":284.98},{"date":"2025-07-09","open":324.14,"high":325.54,"low":320.54,"close":322.91,"volume":1092100,"rsi_14":74.62,"sma_20":306.57,"sma_60":299.19,"sma_120":285.22},{"date":"2025-07-10","open":325.26,"high":325.26,"low":318.2,"close":322.66,"volume":1463700,"rsi_14":77.68,"sma_20":307.42,"sma_60":300.24,"sma_120":285.4},{"date":"2025-07-11","open":321.57,"high":324.32,"low":318.16,"close":320.6,"volume":1201500,"rsi_14":76.66,"sma_20":308.09,"sma_60":301.24,"sma_120":285.58},{"date":"2025-07-14","open":320.13,"high":320.97,"low":314.7,"close":317.49,"volume":1863100,"rsi_14":74.65,"sma_20":308.57,"sma_60":302.13,"sma_120":285.68},{"date":"2025-07-15","open":319.84,"high":324.49,"low":317.67,"close":318.04,"volume":1447200,"rsi_14":73.17,"sma_20":309.47,"sma_60":303.11,"sma_120":285.74},{"date":"2025-07-16","open":318.7,"high":318.7,"low":311.08,"close":314.58,"volume":1595700,"rsi_14":67.55,"sma_20":310.16,"sma_60":304.01,"sma_120":285.68},{"date":"2025-07-17","open":313.08,"high":321.23,"low":311.45,"close":320.86,"volume":1275800,"rsi_14":67.63,"sma_20":311.26,"sma_60":305.17,"sma_120":285.65},{"date":"2025-07-18","open":321.37,"high":322.15,"low":315.04,"close":315.57,"volume":1390900,"rsi_14":59.88,"sma_20":312.19,"sma_60":306.12,"sma_120":285.61},{"date":"2025-07-21","open":315.04,"high":318.83,"low":315.04,"close":316.32,"volume":1042100,"rsi_14":58.13,"sma_20":313.24,"sma_60":306.97,"sma_120":285.83},{"date":"2025-07-22","open":317.54,"high":321.69,"low":313.0,"close":319.6,"volume":1211400,"rsi_14":59.71,"sma_20":314.54,"sma_60":307.6,"sma_120":286.0},{"date":"2025-07-23","open":320.48,"high":326.52,"low":318.49,"close":326.46,"volume":1523600,"rsi_14":63.46,"sma_20":316.02,"sma_60":308.22,"sma_120":286.31},{"date":"2025-07-24","open":325.56,"high":327.5,"low":324.37,"close":324.64,"volume":1649500,"rsi_14":47.51,"sma_20":317.38,"sma_60":308.86,"sma_120":286.53},{"date":"2025-07-25","open":325.0,"high":335.16,"low":324.5,"close":332.19,"volume":2718300,"rsi_14":63.33,"sma_20":318.8,"sma_60":309.36,"sma_120":286.82},{"date":"2025-07-28","open":334.48,"high":335.0,"low":328.46,"close":333.76,"volume":2682400,"rsi_14":62.13,"sma_20":320.23,"sma_60":309.96,"sma_120":287.11},{"date":"2025-07-29","open":355.0,"high":370.61,"low":353.0,"close":366.26,"volume":4666700,"rsi_14":78.77,"sma_20":323.14,"sma_60":311.07,"sma_120":287.67},{"date":"2025-07-30","open":367.49,"high":374.05,"low":363.75,"close":371.03,"volume":3894000,"rsi_14":80.29,"sma_20":326.22,"sma_60":312.12,"sma_120":288.24},{"date":"2025-07-31","open":371.52,"high":376.45,"low":363.47,"close":364.57,"volume":3012700,"rsi_14":76.09,"sma_20":328.9,"sma_60":313.05,"sma_120":288.75},{"date":"2025-08-01","open":358.0,"high":360.31,"low":353.01,"close":356.97,"volume":2070000,"rsi_14":72.24,"sma_20":330.4,"sma_60":313.9,"sma_120":289.23},{"date":"2025-08-04","open":358.78,"high":364.89,"low":355.63,"close":364.88,"volume":1841900,"rsi_14":74.37,"sma_20":332.63,"sma_60":314.85,"sma_120":289.72},{"date":"2025-08-05","open":366.2,"high":369.14,"low":357.7,"close":360.5,"volume":1682100,"rsi_14":73.67,"sma_20":334.49,"sma_60":315.72,"sma_120":290.2},{"date":"2025-08-06","open":361.86,"high":364.07,"low":358.7,"close":360.16,"volume":1058800,"rsi_14":71.57,"sma_20":336.36,"sma_60":316.63,"sma_120":290.75},{"date":"2025-08-07","open":363.02,"high":365.4,"low":349.66,"close":354.33,"volume":1526600,"rsi_14":71.15,"sma_20":337.94,"sma_60":317.34,"sma_120":291.23},{"date":"2025-08-08","open":356.43,"high":357.59,"low":351.5,"close":352.06,"volume":1373000,"rsi_14":69.19,"sma_20":339.51,"sma_60":317.89,"sma_120":291.71},{"date":"2025-08-11","open":352.08,"high":354.16,"low":346.77,"close":349.09,"volume":1624500,"rsi_14":65.88,"sma_20":341.09,"sma_60":318.39,"sma_120":292.11},{"date":"2025-08-12","open":349.09,"high":353.66,"low":345.48,"close":353.61,"volume":1263000,"rsi_14":65.0,"sma_20":342.87,"sma_60":318.97,"sma_120":292.77},{"date":"2025-08-13","open":356.04,"high":356.4,"low":346.09,"close":349.12,"volume":1208400,"rsi_14":63.14,"sma_20":344.6,"sma_60":319.43,"sma_120":293.43},{"date":"2025-08-14","open":348.33,"high":350.0,"low":346.28,"close":348.92,"volume":1220400,"rsi_14":59.75,"sma_20":346.0,"sma_60":319.91,"sma_120":294.19},{"date":"2025-08-15","open":349.05,"high":351.03,"low":344.79,"close":349.88,"volume":1567700,"rsi_14":59.46,"sma_20":347.72,"sma_60":320.39,"sma_120":294.99},{"date":"2025-08-18","open":349.29,"high":356.91,"low":348.06,"close":356.25,"volume":1496100,"rsi_14":41.53,"sma_20":349.71,"sma_60":321.04,"sma_120":295.89},{"date":"2025-08-19","open":354.0,"high":355.5,"low":346.06,"close":346.88,"volume":1825300,"rsi_14":31.04,"sma_20":351.08,"sma_60":321.54,"sma_120":296.66},{"date":"2025-08-20","open":346.2,"high":346.44,"low":339.62,"close":345.45,"volume":1779500,"rsi_14":33.7,"sma_20":352.03,"sma_60":322.04,"sma_120":297.47},{"date":"2025-08-21","open":343.46,"high":348.84,"low":343.46,"close":347.57,"volume":1038000,"rsi_14":41.16,"sma_20":353.17,"sma_60":322.45,"sma_120":298.28},{"date":"2025-08-22","open":348.54,"high":354.96,"low":346.79,"close":349.63,"volume":1198300,"rsi_14":33.88,"sma_20":354.05,"sma_60":323.47,"sma_120":299.18},{"date":"2025-08-25","open":347.0,"high":349.05,"low":344.66,"close":345.19,"volume":1022400,"rsi_14":33.84,"sma_20":354.62,"sma_60":324.48,"sma_120":300.04},{"date":"2025-08-26","open":344.14,"high":345.56,"low":343.14,"close":344.03,"volume":1718600,"rsi_14":33.26,"sma_20":353.51,"sma_60":325.43,"sma_120":300.87},{"date":"2025-08-27","open":345.0,"high":347.68,"low":343.11,"close":346.88,"volume":1069800,"rsi_14":41.76,"sma_20":352.3,"sma_60":326.33,"sma_120":301.74},{"date":"2025-08-28","open":347.72,"high":355.49,"low":347.72,"close":354.29,"volume":1081300,"rsi_14":52.21,"sma_20":351.78,"sma_60":327.35,"sma_120":302.66},{"date":"2025-08-29","open":353.6,"high":355.23,"low":346.19,"close":350.43,"volume":1304300,"rsi_14":51.31,"sma_20":351.46,"sma_60":328.28,"sma_120":303.63},{"date":"2025-09-02","open":343.95,"high":346.86,"low":340.67,"close":342.81,"volume":1202500,"rsi_14":40.06,"sma_20":350.35,"sma_60":329.06,"sma_120":304.54},{"date":"2025-09-03","open":340.88,"high":347.43,"low":340.57,"close":347.32,"volume":1141100,"rsi_14":48.34,"sma_20":349.7,"sma_60":329.9,"sma_120":305.44},{"date":"2025-09-04","open":346.93,"high":350.12,"low":344.43,"close":349.33,"volume":905400,"rsi_14":50.36,"sma_20":349.15,"sma_60":330.69,"sma_120":306.34},{"date":"2025-09-05","open":353.03,"high":355.31,"low":345.88,"close":351.01,"volume":1115800,"rsi_14":50.99,"sma_20":348.99,"sma_60":331.45,"sma_120":307.2},{"date":"2025-09-08","open":353.67,"high":361.36,"low":353.0,"close":360.64,"volume":1773400,"rsi_14":53.65,"sma_20":349.42,"sma_60":332.34,"sma_120":308.08},{"date":"2025-09-09","open":362.0,"high":362.71,"low":356.4,"close":361.77,"volume":1271800,"rsi_14":64.34,"sma_20":350.05,"sma_60":333.24,"sma_120":308.98},{"date":"2025-09-10","open":348.5,"high":348.53,"low":326.35,"close":338.53,"volume":5847800,"rsi_14":45.31,"sma_20":349.3,"sma_60":333.88,"sma_120":309.64},{"date":"2025-09-11","open":342.36,"high":357.76,"low":338.9,"close":354.7,"volume":3571600,"rsi_14":54.06,"sma_20":349.58,"sma_60":334.78,"sma_120":310.44},{"date":"2025-09-12","open":353.47,"high":355.07,"low":342.09,"close":343.48,"volume":1616900,"rsi_14":46.83,"sma_20":349.3,"sma_60":335.52,"sma_120":311.12},{"date":"2025-09-15","open":343.17,"high":352.0,"low":342.26,"close":351.52,"volume":1405100,"rsi_14":53.15,"sma_20":349.39,"sma_60":336.43,"sma_120":311.82},{"date":"2025-09-16","open":350.17,"high":352.57,"low":347.95,"close":349.01,"volume":1459000,"rsi_14":52.44,"sma_20":349.02,"sma_60":337.33,"sma_120":312.49},{"date":"2025-09-17","open":349.88,"high":349.88,"low":341.2,"close":347.27,"volume":1671600,"rsi_14":50.19,"sma_20":349.04,"sma_60":338.22,"sma_120":313.19},{"date":"2025-09-18","open":359.5,"high":366.05,"low":356.43,"close":364.88,"volume":1762800,"rsi_14":54.77,"sma_20":350.01,"sma_60":339.36,"sma_120":314.04},{"date":"2025-09-19","open":367.26,"high":374.3,"low":365.52,"close":373.35,"volume":5005100,"rsi_14":59.92,"sma_20":351.3,"sma_60":340.62,"sma_120":315.01},{"date":"2025-09-22","open":370.0,"high":373.9,"low":364.7,"close":373.37,"volume":1620300,"rsi_14":64.15,"sma_20":352.49,"sma_60":341.78,"sma_120":316.0},{"date":"2025-09-23","open":370.98,"high":371.84,"low":363.98,"close":366.3,"volume":1527900,"rsi_14":58.59,"sma_20":353.55,"sma_60":342.8,"sma_120":316.9},{"date":"2025-09-24","open":366.71,"high":366.71,"low":355.8,"close":356.96,"volume":1655800,"rsi_14":53.24,"sma_20":354.19,"sma_60":343.61,"sma_120":317.67},{"date":"2025-09-25","open":352.52,"high":355.03,"low":350.03,"close":351.06,"volume":1921200,"rsi_14":50.02,"sma_20":354.4,"sma_60":344.31,"sma_120":318.52},{"date":"2025-09-26","open":349.92,"high":351.09,"low":346.99,"close":350.11,"volume":1299300,"rsi_14":45.36,"sma_20":354.19,"sma_60":344.96,"sma_120":319.5},{"date":"2025-09-29","open":352.88,"high":352.88,"low":347.81,"close":348.52,"volume":1207600,"rsi_14":44.18,"sma_20":354.1,"sma_60":345.32,"sma_120":320.45},{"date":"2025-09-30","open":349.2,"high":352.05,"low":346.92,"close":351.26,"volume":1195200,"rsi_14":56.82,"sma_20":354.52,"sma_60":345.84,"sma_120":321.45},{"date":"2025-10-01","open":348.27,"high":355.15,"low":347.41,"close":351.97,"volume":1156800,"rsi_14":48.25,"sma_20":354.75,"sma_60":346.31,"sma_120":322.18},{"date":"2025-10-02","open":354.55,"high":355.14,"low":346.35,"close":347.24,"volume":1649600,"rsi_14":52.63,"sma_20":354.65,"sma_60":346.72,"sma_120":322.95},{"date":"2025-10-03","open":347.24,"high":353.15,"low":345.0,"close":347.27,"volume":1056300,"rsi_14":46.65,"sma_20":354.46,"sma_60":347.13,"sma_120":323.68},{"date":"2025-10-06","open":350.0,"high":354.85,"low":350.0,"close":353.36,"volume":1441200,"rsi_14":53.25,"sma_20":354.1,"sma_60":347.68,"sma_120":324.46},{"date":"2025-10-07","open":352.7,"high":353.33,"low":342.08,"close":345.48,"volume":949300,"rsi_14":48.78,"sma_20":353.28,"sma_60":348.14,"sma_120":325.13},{"date":"2025-10-08","open":346.07,"high":354.26,"low":346.07,"close":350.0,"volume":1292800,"rsi_14":37.61,"sma_20":353.86,"sma_60":348.67,"sma_120":325.89},{"date":"2025-10-09","open":348.25,"high":348.77,"low":343.58,"close":348.67,"volume":1227200,"rsi_14":26.67,"sma_20":353.55,"sma_60":349.24,"sma_120":326.63},{"date":"2025-10-10","open":348.1,"high":350.26,"low":325.86,"close":327.0,"volume":2156100,"rsi_14":18.9,"sma_20":352.73,"sma_60":349.35,"sma_120":327.26},{"date":"2025-10-13","open":329.75,"high":334.2,"low":324.94,"close":332.23,"volume":1724000,"rsi_14":26.57,"sma_20":351.77,"sma_60":349.62,"sma_120":327.87},{"date":"2025-10-14","open":324.5,"high":329.85,"low":318.02,"close":325.75,"volume":1602500,"rsi_14":27.66,"sma_20":350.6,"sma_60":349.78,"sma_120":328.38},{"date":"2025-10-15","open":330.65,"high":330.65,"low":321.39,"close":324.1,"volume":1599600,"rsi_14":29.45,"sma_20":349.44,"sma_60":349.86,"sma_120":328.73},{"date":"2025-10-16","open":326.18,"high":327.05,"low":320.08,"close":324.25,"volume":1788400,"rsi_14":30.05,"sma_20":347.41,"sma_60":349.82,"sma_120":329.02},{"date":"2025-10-17","open":322.59,"high":328.21,"low":320.0,"close":326.12,"volume":1481700,"rsi_14":32.79,"sma_20":345.05,"sma_60":349.84,"sma_120":329.35},{"date":"2025-10-20","open":327.79,"high":331.12,"low":326.39,"close":329.64,"volume":1458300,"rsi_14":33.59,"sma_20":342.86,"sma_60":349.8,"sma_120":329.58},{"date":"2025-10-21","open":327.53,"high":335.12,"low":327.11,"close":333.45,"volume":1258400,"rsi_14":36.57,"sma_20":341.22,"sma_60":349.8,"sma_120":329.88},{"date":"2025-10-22","open":333.44,"high":336.5,"low":326.16,"close":330.51,"volume":1996400,"rsi_14":37.55,"sma_20":339.9,"sma_60":349.2,"sma_120":330.14},{"date":"2025-10-23","open":329.3,"high":338.18,"low":327.62,"close":337.27,"volume":1533700,"rsi_14":43.23,"sma_20":339.21,"sma_60":348.64,"sma_120":330.38},{"date":"2025-10-24","open":339.76,"high":351.13,"low":339.76,"close":345.1,"volume":1856400,"rsi_14":44.54,"sma_20":338.96,"sma_60":348.31,"sma_120":330.68},{"date":"2025-10-27","open":357.53,"high":357.53,"low":346.0,"close":351.4,"volume":4236500,"rsi_14":54.0,"sma_20":339.1,"sma_60":348.22,"sma_120":331.06},{"date":"2025-10-28","open":339.01,"high":348.08,"low":327.17,"close":341.3,"volume":3216000,"rsi_14":44.54,"sma_20":338.61,"sma_60":347.83,"sma_120":331.34},{"date":"2025-10-29","open":337.3,"high":347.0,"low":334.0,"close":341.43,"volume":2412600,"rsi_14":45.38,"sma_20":338.08,"sma_60":347.51,"sma_120":331.62},{"date":"2025-10-30","open":340.0,"high":342.2,"low":333.41,"close":336.09,"volume":1559500,"rsi_14":57.32,"sma_20":337.52,"sma_60":347.11,"sma_120":331.87},{"date":"2025-10-31","open":338.73,"high":340.73,"low":336.22,"close":338.69,"volume":1429800,"rsi_14":55.43,"sma_20":337.09,"sma_60":346.85,"sma_120":332.09},{"date":"2025-11-03","open":341.71,"high":341.71,"low":331.0,"close":335.41,"volume":1469100,"rsi_14":58.58,"sma_20":336.19,"sma_60":346.57,"sma_120":332.23},{"date":"2025-11-04","open":330.06,"high":336.06,"low":325.59,"close":333.22,"volume":3048000,"rsi_14":58.03,"sma_20":335.58,"sma_60":346.3,"sma_120":332.35},{"date":"2025-11-05","open":331.95,"high":332.56,"low":324.23,"close":327.63,"volume":2229600,"rsi_14":52.71,"sma_20":334.46,"sma_60":345.87,"sma_120":332.42},{"date":"2025-11-06","open":324.94,"high":327.26,"low":318.57,"close":324.45,"volume":3178000,"rsi_14":48.69,"sma_20":333.25,"sma_60":345.46,"sma_120":332.44},{"date":"2025-11-07","open":324.49,"high":326.61,"low":319.19,"close":325.05,"volume":1612800,"rsi_14":46.22,"sma_20":333.15,"sma_60":345.06,"sma_120":332.48},{"date":"2025-11-10","open":326.56,"high":330.84,"low":323.32,"close":328.94,"volume":2008200,"rsi_14":46.29,"sma_20":332.99,"sma_60":344.71,"sma_120":332.55},{"date":"2025-11-11","open":326.53,"high":326.79,"low":316.22,"close":318.51,"volume":1905500,"rsi_14":41.2,"sma_20":332.63,"sma_60":344.08,"sma_120":332.56},{"date":"2025-11-12","open":320.93,"high":321.63,"low":314.76,"close":315.54,"volume":1649900,"rsi_14":33.14,"sma_20":332.2,"sma_60":343.56,"sma_120":332.55},{"date":"2025-11-13","open":314.89,"high":317.47,"low":312.99,"close":315.99,"volume":1773600,"rsi_14":24.49,"sma_20":331.79,"sma_60":343.07,"sma_120":332.56},{"date":"2025-11-14","open":311.85,"high":319.65,"low":310.65,"close":314.93,"volume":1363700,"rsi_14":14.8,"sma_20":331.23,"sma_60":342.53,"sma_120":332.49},{"date":"2025-11-17","open":313.54,"high":315.83,"low":309.64,"close":311.29,"volume":1519700,"rsi_14":16.91,"sma_20":330.31,"sma_60":341.89,"sma_120":332.68},{"date":"2025-11-18","open":307.73,"high":310.34,"low":302.14,"close":303.21,"volume":2025900,"rsi_14":14.15,"sma_20":328.8,"sma_60":341.19,"sma_120":332.83},{"date":"2025-11-19","open":304.21,"high":310.12,"low":302.43,"close":306.76,"volume":1434800,"rsi_14":21.53,"sma_20":327.61,"sma_60":340.57,"sma_120":333.0},{"date":"2025-11-20","open":312.15,"high":316.71,"low":301.63,"close":302.14,"volume":1570500,"rsi_14":15.86,"sma_20":325.85,"sma_60":339.82,"sma_120":333.08},{"date":"2025-11-21","open":301.92,"high":303.9,"low":295.18,"close":300.58,"volume":1748300,"rsi_14":16.39,"sma_20":323.63,"sma_60":338.93,"sma_120":333.14},{"date":"2025-11-24","open":303.37,"high":305.72,"low":299.65,"close":304.47,"volume":2997000,"rsi_14":23.14,"sma_20":321.28,"sma_60":338.16,"sma_120":333.22},{"date":"2025-11-25","open":300.75,"high":305.75,"low":298.17,"close":303.66,"volume":1976100,"rsi_14":25.41,"sma_20":319.4,"sma_60":337.51,"sma_120":333.28},{"date":"2025-11-26","open":307.05,"high":308.18,"low":304.03,"close":306.35,"volume":1396700,"rsi_14":31.24,"sma_20":317.65,"sma_60":336.83,"sma_120":333.36},{"date":"2025-11-28","open":309.06,"high":311.96,"low":306.33,"close":311.84,"volume":875000,"rsi_14":37.57,"sma_20":316.43,"sma_60":336.2,"sma_120":333.45},{"date":"2025-12-01","open":312.64,"high":313.05,"low":306.83,"close":309.62,"volume":1740900,"rsi_14":31.23,"sma_20":314.98,"sma_60":335.51,"sma_120":333.48},{"date":"2025-12-02","open":311.51,"high":319.07,"low":311.23,"close":317.94,"volume":1928200,"rsi_14":49.42,"sma_20":314.11,"sma_60":334.8,"sma_120":333.57},{"date":"2025-12-03","open":315.8,"high":338.0,"low":315.68,"close":336.11,"volume":2676800,"rsi_14":65.93,"sma_20":314.25,"sma_60":334.37,"sma_120":333.81},{"date":"2025-12-04","open":336.87,"high":339.59,"low":334.32,"close":337.3,"volume":1348600,"rsi_14":66.32,"sma_20":314.73,"sma_60":334.35,"sma_120":334.12},{"date":"2025-12-05","open":338.43,"high":341.04,"low":336.16,"close":337.53,"volume":1325600,"rsi_14":67.53,"sma_20":315.39,"sma_60":334.06,"sma_120":334.42},{"date":"2025-12-08","open":337.99,"high":340.83,"low":336.52,"close":337.29,"volume":1024000,"rsi_14":71.29,"sma_20":316.0,"sma_60":333.96,"sma_120":334.74},{"date":"2025-12-09","open":336.26,"high":338.04,"low":333.46,"close":335.07,"volume":994300,"rsi_14":78.86,"sma_20":316.31,"sma_60":333.69,"sma_120":335.06},{"date":"2025-12-10","open":334.44,"high":341.31,"low":333.24,"close":338.06,"volume":1192200,"rsi_14":78.64,"sma_20":317.28,"sma_60":333.5,"sma_120":335.42},{"date":"2025-12-11","open":337.95,"high":338.0,"low":329.35,"close":335.43,"volume":1109000,"rsi_14":81.61,"sma_20":318.28,"sma_60":333.31,"sma_120":335.76},{"date":"2025-12-12","open":334.63,"high":335.24,"low":322.65,"close":323.22,"volume":1443300,"rsi_14":67.88,"sma_20":318.64,"sma_60":332.61,"sma_120":335.98},{"date":"2025-12-15","open":324.08,"high":327.77,"low":317.66,"close":318.43,"volume":1687900,"rsi_14":60.87,"sma_20":318.81,"sma_60":331.7,"sma_120":336.16},{"date":"2025-12-16","open":318.55,"high":323.0,"low":316.42,"close":319.53,"volume":2295200,"rsi_14":62.3,"sma_20":319.23,"sma_60":330.8,"sma_120":336.29},{"date":"2025-12-17","open":319.0,"high":319.89,"low":310.94,"close":313.02,"volume":1531700,"rsi_14":54.88,"sma_20":319.72,"sma_60":329.91,"sma_120":336.36},{"date":"2025-12-18","open":318.39,"high":322.41,"low":314.35,"close":315.1,"volume":1817000,"rsi_14":52.51,"sma_20":320.13,"sma_60":329.21,"sma_120":336.41},{"date":"2025-12-19","open":315.1,"high":319.28,"low":313.76,"close":314.91,"volume":3950200,"rsi_14":54.21,"sma_20":320.77,"sma_60":328.61,"sma_120":336.46},{"date":"2025-12-22","open":317.57,"high":318.36,"low":314.67,"close":317.57,"volume":1113500,"rsi_14":49.68,"sma_20":321.62,"sma_60":328.07,"sma_120":336.51},{"date":"2025-12-23","open":314.73,"high":317.39,"low":314.53,"close":316.93,"volume":893400,"rsi_14":25.83,"sma_20":322.25,"sma_60":327.54,"sma_120":336.43},{"date":"2025-12-24","open":315.7,"high":318.12,"low":315.36,"close":317.76,"volume":359900,"rsi_14":25.15,"sma_20":322.95,"sma_60":326.99,"sma_120":336.41},{"date":"2025-12-26","open":318.0,"high":319.3,"low":317.0,"close":318.89,"volume":551400,"rsi_14":26.83,"sma_20":323.58,"sma_60":326.43,"sma_120":336.37},{"date":"2025-12-29","open":317.85,"high":321.69,"low":316.59,"close":317.71,"volume":990800,"rsi_14":26.21,"sma_20":323.87,"sma_60":325.94,"sma_120":336.33},{"date":"2025-12-30","open":316.83,"high":319.0,"low":315.14,"close":315.6,"volume":1021400,"rsi_14":26.29,"sma_20":324.17,"sma_60":325.41,"sma_120":336.27},{"date":"2025-12-31","open":315.78,"high":316.0,"low":312.06,"close":312.58,"volume":1022200,"rsi_14":18.99,"sma_20":323.9,"sma_60":324.73,"sma_120":336.2},{"date":"2026-01-02","open":315.7,"high":316.0,"low":306.41,"close":310.4,"volume":1268200,"rsi_14":19.2,"sma_20":322.62,"sma_60":324.15,"sma_120":336.15},{"date":"2026-01-05","open":311.46,"high":314.17,"low":300.4,"close":301.22,"volume":4024700,"rsi_14":20.74,"sma_20":320.81,"sma_60":323.34,"sma_120":336.01},{"date":"2026-01-06","open":301.5,"high":316.04,"low":300.88,"close":314.64,"volume":2653300,"rsi_14":45.9,"sma_20":319.67,"sma_60":322.77,"sma_120":336.01},{"date":"2026-01-07","open":314.39,"high":324.71,"low":314.39,"close":320.54,"volume":1418500,"rsi_14":50.99,"sma_20":318.83,"sma_60":322.66,"sma_120":336.0},{"date":"2026-01-08","open":317.01,"high":319.45,"low":312.95,"close":318.8,"volume":1463000,"rsi_14":56.25,"sma_20":318.02,"sma_60":322.44,"sma_120":336.03},{"date":"2026-01-09","open":319.9,"high":328.59,"low":315.41,"close":327.31,"volume":1661000,"rsi_14":61.59,"sma_20":317.48,"sma_60":322.46,"sma_120":336.12},{"date":"2026-01-12","open":325.88,"high":328.51,"low":321.02,"close":325.51,"volume":1489700,"rsi_14":59.76,"sma_20":316.98,"sma_60":322.49,"sma_120":336.17},{"date":"2026-01-13","open":322.63,"high":327.67,"low":318.0,"close":323.06,"volume":1199000,"rsi_14":55.07,"sma_20":316.98,"sma_60":322.47,"sma_120":336.14},{"date":"2026-01-14","open":319.5,"high":320.53,"low":309.92,"close":313.17,"volume":2039700,"rsi_14":47.03,"sma_20":316.71,"sma_60":322.25,"sma_120":336.05},{"date":"2026-01-15","open":317.44,"high":328.64,"low":316.0,"close":320.6,"volume":2395100,"rsi_14":52.03,"sma_20":316.77,"sma_60":322.1,"sma_120":335.95},{"date":"2026-01-16","open":321.83,"high":322.46,"low":314.5,"close":317.45,"volume":2092012,"rsi_14":43.53,"sma_20":316.71,"sma_60":336.29,"sma_120":333.49},{"date":"2026-01-20","open":310.56,"high":311.45,"low":305.77,"close":307.0,"volume":2043000,"rsi_14":43.41,"sma_20":316.58,"sma_60":321.44,"sma_120":335.32},{"date":"2026-01-21","open":307.53,"high":316.16,"low":304.95,"close":313.84,"volume":1721100,"rsi_14":48.98,"sma_20":316.53,"sma_60":321.05,"sma_120":334.84},{"date":"2026-01-22","open":317.0,"high":317.83,"low":310.8,"close":317.09,"volume":1383500,"rsi_14":52.62,"sma_20":316.51,"sma_60":320.59,"sma_120":334.45},{"date":"2026-01-23","open":315.5,"high":323.54,"low":312.01,"close":318.32,"volume":1466800,"rsi_14":54.65,"sma_20":316.57,"sma_60":320.03,"sma_120":334.13},{"date":"2026-01-26","open":317.86,"high":323.63,"low":314.06,"close":322.02,"volume":1321700,"rsi_14":63.04,"sma_20":316.79,"sma_60":319.71,"sma_120":333.77},{"date":"2026-01-27","open":321.7,"high":323.0,"low":317.21,"close":318.37,"volume":1453800,"rsi_14":52.66,"sma_20":316.76,"sma_60":319.33,"sma_120":333.42},{"date":"2026-01-28","open":321.62,"high":325.19,"low":316.46,"close":320.49,"volume":1409300,"rsi_14":49.96,"sma_20":316.9,"sma_60":319.07,"sma_120":333.09},{"date":"2026-01-29","open":316.61,"high":317.0,"low":293.44,"close":302.67,"volume":3701300,"rsi_14":40.2,"sma_20":316.25,"sma_60":318.47,"sma_120":332.66},{"date":"2026-01-30","open":298.46,"high":298.88,"low":293.63,"close":296.36,"volume":2507400,"rsi_14":30.68,"sma_20":315.44,"sma_60":317.82,"sma_120":332.19},{"date":"2026-02-02","open":295.09,"high":296.34,"low":288.46,"close":289.19,"volume":2881300,"rsi_14":28.75,"sma_20":314.38,"sma_60":317.08,"sma_120":331.69},{"date":"2026-02-03","open":283.83,"high":285.98,"low":262.75,"close":268.5,"volume":5168400,"rsi_14":23.69,"sma_20":312.75,"sma_60":316.1,"sma_120":330.98},{"date":"2026-02-04","open":269.87,"high":275.3,"low":265.74,"close":271.42,"volume":5166600,"rsi_14":28.42,"sma_20":310.59,"sma_60":315.21,"sma_120":330.34},{"date":"2026-02-05","open":271.68,"high":276.41,"low":266.14,"close":270.14,"volume":3584900,"rsi_14":22.15,"sma_20":308.07,"sma_60":314.3,"sma_120":329.68},{"date":"2026-02-06","open":276.18,"high":285.34,"low":272.92,"close":283.52,"volume":2843300,"rsi_14":33.17,"sma_20":306.3,"sma_60":313.54,"sma_120":329.13},{"date":"2026-02-09","open":283.49,"high":291.76,"low":279.56,"close":291.0,"volume":2723867,"rsi_14":26.67,"sma_20":314.33,"sma_60":335.29,"sma_120":333.37},{"date":"2026-02-10","open":294.16,"high":301.07,"low":293.0,"close":299.0,"volume":2811065,"rsi_14":37.63,"sma_20":312.51,"sma_60":334.27,"sma_120":333.3},{"date":"2026-02-11","open":301.29,"high":302.25,"low":294.5,"close":299.65,"volume":2356434,"rsi_14":39.62,"sma_20":310.83,"sma_60":333.23,"sma_120":333.23},{"date":"2026-02-12","open":298.71,"high":302.58,"low":287.53,"close":288.33,"volume":4186043,"rsi_14":34.18,"sma_20":308.87,"sma_60":332.39,"sma_120":333.14},{"date":"2026-02-13","open":287.44,"high":300.73,"low":287.44,"close":299.46,"volume":2855832,"rsi_14":42.07,"sma_20":307.62,"sma_60":331.47,"sma_120":333.13},{"date":"2026-02-17","open":293.34,"high":296.19,"low":282.96,"close":283.46,"volume":5470250,"rsi_14":37.33,"sma_20":305.54,"sma_60":330.47,"sma_120":333.0},{"date":"2026-02-18","open":302.96,"high":311.7,"low":299.18,"close":305.01,"volume":3947300,"rsi_14":44.69,"sma_20":297.89,"sma_60":311.54,"sma_120":326.05},{"date":"2026-02-19","open":308.33,"high":308.33,"low":292.16,"close":296.59,"volume":2677000,"rsi_14":47.77,"sma_20":297.03,"sma_60":311.44,"sma_120":325.63},{"date":"2026-02-20","open":294.48,"high":303.44,"low":292.41,"close":296.28,"volume":2534506,"rsi_14":46.98,"sma_20":303.9,"sma_60":329.55,"sma_120":332.99},{"date":"2026-02-23","open":291.44,"high":293.59,"low":279.11,"close":279.8,"volume":3343600,"rsi_14":46.64,"sma_20":294.06,"sma_60":310.96,"sma_120":324.56},{"date":"2026-02-24","open":277.82,"high":293.85,"low":277.3,"close":290.63,"volume":2980382,"rsi_14":43.09,"sma_20":302.51,"sma_60":328.58,"sma_120":332.95},{"date":"2026-02-25","open":295.12,"high":302.78,"low":293.43,"close":301.84,"volume":2866870,"rsi_14":49.88,"sma_20":301.82,"sma_60":327.82,"sma_120":333.02},{"date":"2026-02-26","open":304.99,"high":305.97,"low":292.9,"close":297.6,"volume":3272908,"rsi_14":48.82,"sma_20":300.9,"sma_60":326.7,"sma_120":333.03},{"date":"2026-02-27","open":288.74,"high":301.9,"low":285.14,"close":301.4,"volume":3534996,"rsi_14":48.78,"sma_20":300.23,"sma_60":325.5,"sma_120":333.06},{"date":"2026-03-02","open":297.78,"high":304.77,"low":296.1,"close":303.36,"volume":2798000,"rsi_14":49.88,"sma_20":299.83,"sma_60":324.34,"sma_120":333.06},{"date":"2026-03-03","open":296.36,"high":304.47,"low":295.51,"close":300.63,"volume":1878763,"rsi_14":50.68,"sma_20":291.38,"sma_60":309.46,"sma_120":321.92},{"date":"2026-03-04","open":300.18,"high":308.58,"low":296.12,"close":305.43,"volume":2812514,"rsi_14":52.32,"sma_20":293.23,"sma_60":308.93,"sma_120":321.64},{"date":"2026-03-05","open":302.46,"high":311.24,"low":297.54,"close":299.84,"volume":3703870,"rsi_14":54.83,"sma_20":294.65,"sma_60":308.3,"sma_120":321.18},{"date":"2026-03-06","open":294.95,"high":302.01,"low":294.27,"close":296.94,"volume":2605935,"rsi_14":48.86,"sma_20":295.99,"sma_60":307.63,"sma_120":320.79},{"date":"2026-03-09","open":293.76,"high":300.27,"low":289.37,"close":298.05,"volume":2492649,"rsi_14":57.6,"sma_20":296.71,"sma_60":307.01,"sma_120":320.35},{"date":"2026-03-10","open":299.06,"high":299.06,"low":290.47,"close":293.29,"volume":2082252,"rsi_14":42.6,"sma_20":296.83,"sma_60":306.27,"sma_120":319.88},{"date":"2026-03-11","open":294.79,"high":295.72,"low":287.0,"close":294.16,"volume":2098698,"rsi_14":48.3,"sma_20":296.59,"sma_60":305.58,"sma_120":319.44},{"date":"2026-03-12","open":290.93,"high":296.51,"low":289.21,"close":290.32,"volume":2491695,"rsi_14":46.03,"sma_20":296.12,"sma_60":305.03,"sma_120":318.82},{"date":"2026-03-13","open":290.8,"high":292.04,"low":283.35,"close":287.03,"volume":1838432,"rsi_14":41.85,"sma_20":296.33,"sma_60":315.92,"sma_120":331.52},{"date":"2026-03-16","open":289.32,"high":295.43,"low":288.0,"close":292.72,"volume":1517062,"rsi_14":51.84,"sma_20":296.02,"sma_60":314.91,"sma_120":331.29},{"date":"2026-03-17","open":293.89,"high":300.94,"low":292.49,"close":293.75,"volume":1339456,"rsi_14":41.32,"sma_20":296.23,"sma_60":303.74,"sma_120":316.83},{"date":"2026-03-18","open":291.93,"high":295.3,"low":289.5,"close":289.64,"volume":1667108,"rsi_14":41.44,"sma_20":295.46,"sma_60":303.31,"sma_120":316.26},{"date":"2026-03-19","open":288.92,"high":292.61,"low":284.35,"close":287.4,"volume":1574249,"rsi_14":34.42,"sma_20":295.01,"sma_60":302.85,"sma_120":315.73},{"date":"2026-03-20","open":286.42,"high":287.39,"low":281.46,"close":283.9,"volume":3349528,"rsi_14":29.06,"sma_20":295.21,"sma_60":311.3,"sma_120":330.32},{"date":"2026-03-23","open":289.2,"high":299.29,"low":286.79,"close":292.52,"volume":3532025,"rsi_14":42.25,"sma_20":295.02,"sma_60":310.64,"sma_120":330.13},{"date":"2026-03-24","open":289.51,"high":290.5,"low":277.0,"close":284.32,"volume":2833025,"rsi_14":31.07,"sma_20":294.71,"sma_60":309.95,"sma_120":329.86},{"date":"2026-03-25","open":288.69,"high":290.37,"low":277.65,"close":281.39,"volume":2617318,"rsi_14":32.62,"sma_20":293.68,"sma_60":309.24,"sma_120":329.55},{"date":"2026-03-26","open":278.0,"high":284.16,"low":278.0,"close":280.62,"volume":2002384,"rsi_14":33.99,"sma_20":292.84,"sma_60":308.51,"sma_120":329.16},{"date":"2026-03-27","open":278.26,"high":280.43,"low":271.05,"close":271.77,"volume":2186734,"rsi_14":27.61,"sma_20":291.35,"sma_60":307.6,"sma_120":328.72},{"date":"2026-03-30","open":272.18,"high":276.37,"low":268.8,"close":270.88,"volume":2151738,"rsi_14":29.56,"sma_20":289.73,"sma_60":306.62,"sma_120":328.21},{"date":"2026-03-31","open":273.26,"high":278.61,"low":271.6,"close":277.87,"volume":1884168,"rsi_14":36.64,"sma_20":288.59,"sma_60":305.7,"sma_120":327.75},{"date":"2026-04-01","open":280.19,"high":281.6,"low":274.66,"close":280.19,"volume":1762626,"rsi_14":41.48,"sma_20":287.33,"sma_60":304.86,"sma_120":327.03},{"date":"2026-04-02","open":273.69,"high":280.25,"low":271.34,"close":278.72,"volume":1511613,"rsi_14":42.79,"sma_20":286.27,"sma_60":303.88,"sma_120":326.26},{"date":"2026-04-06","open":277.99,"high":279.77,"low":275.48,"close":279.39,"volume":1173384,"rsi_14":37.33,"sma_20":285.4,"sma_60":302.79,"sma_120":325.55},{"date":"2026-04-07","open":278.03,"high":280.0,"low":273.9,"close":279.48,"volume":1275080,"rsi_14":36.19,"sma_20":284.47,"sma_60":301.59,"sma_120":324.9},{"date":"2026-04-08","open":289.98,"high":291.35,"low":285.42,"close":289.5,"volume":1913601,"rsi_14":49.88,"sma_20":284.28,"sma_60":300.73,"sma_120":324.28},{"date":"2026-04-09","open":287.62,"high":288.18,"low":277.45,"close":281.01,"volume":2209761,"rsi_14":44.99,"sma_20":283.62,"sma_60":299.72,"sma_120":323.61},{"date":"2026-04-10","open":280.73,"high":281.42,"low":263.38,"close":265.66,"volume":3492819,"rsi_14":37.95,"sma_20":282.39,"sma_60":298.55,"sma_120":322.83},{"date":"2026-04-13","open":266.06,"high":288.33,"low":265.22,"close":288.2,"volume":2649001,"rsi_14":47.59,"sma_20":282.45,"sma_60":297.7,"sma_120":322.28},{"date":"2026-04-14","open":293.31,"high":297.18,"low":290.28,"close":292.37,"volume":2182476,"rsi_14":54.7,"sma_20":282.43,"sma_60":296.99,"sma_120":321.78},{"date":"2026-04-15","open":295.0,"high":307.46,"low":293.51,"close":304.1,"volume":2514264,"rsi_14":62.03,"sma_20":282.95,"sma_60":296.5,"sma_120":321.4},{"date":"2026-04-16","open":309.45,"high":312.88,"low":303.31,"close":306.96,"volume":2158520,"rsi_14":63.66,"sma_20":283.81,"sma_60":296.16,"sma_120":321.01},{"date":"2026-04-17","open":316.33,"high":318.0,"low":308.4,"close":311.03,"volume":2211895,"rsi_14":71.42,"sma_20":284.99,"sma_60":295.93,"sma_120":320.7},{"date":"2026-04-20","open":312.6,"high":320.98,"low":309.6,"close":318.5,"volume":2267962,"rsi_14":74.24,"sma_20":286.72,"sma_60":295.82,"sma_120":320.44},{"date":"2026-04-21","open":319.75,"high":331.23,"low":318.9,"close":325.84,"volume":3475139,"rsi_14":74.33,"sma_20":288.39,"sma_60":295.77,"sma_120":320.24},{"date":"2026-04-22","open":332.85,"high":334.0,"low":327.69,"close":331.61,"volume":2205950,"rsi_14":75.2,"sma_20":290.75,"sma_60":295.99,"sma_120":320.04},{"date":"2026-04-23","open":325.86,"high":326.98,"low":311.0,"close":314.33,"volume":2317985,"rsi_14":65.11,"sma_20":292.4,"sma_60":295.97,"sma_120":319.77},{"date":"2026-04-24","open":320.08,"high":334.81,"low":319.37,"close":332.89,"volume":3316080,"rsi_14":69.71,"sma_20":295.01,"sma_60":296.25,"sma_120":319.66},{"date":"2026-04-27","open":330.82,"high":338.19,"low":330.0,"close":336.54,"volume":4034412,"rsi_14":70.48,"sma_20":298.25,"sma_60":296.61,"sma_120":319.57},{"date":"2026-04-28","open":329.7,"high":338.55,"low":317.07,"close":325.31,"volume":4885187,"rsi_14":62.74,"sma_20":300.98,"sma_60":296.85,"sma_120":319.37},{"date":"2026-04-29","open":323.71,"high":331.36,"low":315.51,"close":329.95,"volume":2949650,"rsi_14":67.91,"sma_20":303.58,"sma_60":297.29,"sma_120":319.24},{"date":"2026-04-30","open":328.75,"high":330.08,"low":319.78,"close":329.59,"volume":2077774,"rsi_14":76.27,"sma_20":306.05,"sma_60":297.67,"sma_120":319.12},{"date":"2026-05-01","open":336.5,"high":342.37,"low":334.0,"close":340.94,"volume":1826033,"rsi_14":73.87,"sma_20":309.16,"sma_60":298.32,"sma_120":319.07},{"date":"2026-05-04","open":342.38,"high":351.01,"low":340.61,"close":349.51,"volume":3152299,"rsi_14":74.87,"sma_20":312.67,"sma_60":299.13,"sma_120":319.03},{"date":"2026-05-05","open":351.3,"high":354.89,"low":346.13,"close":353.63,"volume":1965658,"rsi_14":73.09,"sma_20":316.37,"sma_60":299.95,"sma_120":319.06},{"date":"2026-05-06","open":353.5,"high":355.49,"low":347.49,"close":354.9,"volume":2420839,"rsi_14":72.68,"sma_20":319.64,"sma_60":300.81,"sma_120":319.16},{"date":"2026-05-07","open":358.0,"high":362.7,"low":354.87,"close":356.9,"volume":1870810,"rsi_14":72.14,"sma_20":323.44,"sma_60":301.65,"sma_120":319.24},{"date":"2026-05-08","open":356.07,"high":365.01,"low":353.18,"close":362.7,"volume":2317761,"rsi_14":71.68,"sma_20":328.29,"sma_60":302.4,"sma_120":319.35},{"date":"2026-05-11","open":359.07,"high":365.0,"low":358.03,"close":364.2,"volume":2642350,"rsi_14":69.96,"sma_20":332.09,"sma_60":303.62,"sma_120":319.46},{"date":"2026-05-12","open":361.1,"high":361.99,"low":355.56,"close":358.04,"volume":1995613,"rsi_14":63.7,"sma_20":335.37,"sma_60":304.61,"sma_120":319.44},{"date":"2026-05-13","open":359.04,"high":361.02,"low":350.55,"close":354.55,"volume":2321467,"rsi_14":74.32,"sma_20":337.9,"sma_60":305.52,"sma_120":319.38},{"date":"2026-05-14","open":350.03,"high":355.2,"low":348.46,"close":352.84,"volume":1476333,"rsi_14":65.15,"sma_20":340.19,"sma_60":306.6,"sma_120":319.5},{"date":"2026-05-15","open":351.81,"high":352.0,"low":345.68,"close":347.24,"volume":1703498,"rsi_14":57.89,"sma_20":342.0,"sma_60":307.39,"sma_120":319.43},{"date":"2026-05-18","open":346.9,"high":350.06,"low":341.49,"close":345.99,"volume":1903721,"rsi_14":67.88,"sma_20":343.38,"sma_60":308.44,"sma_120":319.45},{"date":"2026-05-19","open":342.67,"high":348.12,"low":337.89,"close":338.12,"volume":1743197,"rsi_14":56.69,"sma_20":343.99,"sma_60":309.13,"sma_120":319.34},{"date":"2026-05-20","open":335.39,"high":351.37,"low":331.56,"close":350.89,"volume":1989569,"rsi_14":64.5,"sma_20":344.95,"sma_60":310.14,"sma_120":319.36},{"date":"2026-05-21","open":349.88,"high":362.21,"low":347.56,"close":358.46,"volume":1757241,"rsi_14":62.57,"sma_20":347.16,"sma_60":311.08,"sma_120":319.45},{"date":"2026-05-22","open":361.88,"high":381.55,"low":361.54,"close":373.59,"volume":2206625,"rsi_14":65.79,"sma_20":349.19,"sma_60":312.35,"sma_120":319.52},{"date":"2026-05-26","open":380.0,"high":383.24,"low":369.62,"close":381.75,"volume":1965341,"rsi_14":67.51,"sma_20":351.46,"sma_60":313.69,"sma_120":319.59},{"date":"2026-05-27","open":378.94,"high":383.8,"low":370.35,"close":374.05,"volume":2358726,"rsi_14":61.04,"sma_20":353.89,"sma_60":314.87,"sma_120":319.6},{"date":"2026-05-28","open":374.88,"high":379.05,"low":366.99,"close":373.85,"volume":1925666,"rsi_14":59.98,"sma_20":356.09,"sma_60":316.09,"sma_120":319.66},{"date":"2026-05-29","open":375.0,"high":378.04,"low":372.28,"close":374.93,"volume":3184239,"rsi_14":57.63,"sma_20":358.35,"sma_60":317.24,"sma_120":319.81},{"date":"2026-06-01","open":393.0,"high":414.92,"low":383.94,"close":414.16,"volume":4522730,"rsi_14":71.18,"sma_20":362.01,"sma_60":319.15,"sma_120":320.34},{"date":"2026-06-02","open":405.98,"high":416.69,"low":401.04,"close":416.39,"volume":3168105,"rsi_14":75.59,"sma_20":365.36,"sma_60":321.14,"sma_120":320.89},{"date":"2026-06-03","open":410.0,"high":411.04,"low":401.03,"close":408.0,"volume":2877409,"rsi_14":72.48,"sma_20":368.08,"sma_60":322.97,"sma_120":321.39},{"date":"2026-06-04","open":407.73,"high":415.83,"low":401.93,"close":411.68,"volume":2998709,"rsi_14":74.34,"sma_20":370.92,"sma_60":324.95,"sma_120":321.89},{"date":"2026-06-05","open":402.0,"high":407.0,"low":373.54,"close":376.19,"volume":3520057,"rsi_14":59.6,"sma_20":371.88,"sma_60":326.31,"sma_120":322.09},{"date":"2026-06-08","open":383.0,"high":396.71,"low":381.85,"close":394.24,"volume":2582891,"rsi_14":64.4,"sma_20":373.46,"sma_60":328.05,"sma_120":322.48},{"date":"2026-06-09","open":396.65,"high":406.67,"low":377.11,"close":390.9,"volume":2595648,"rsi_14":66.19,"sma_20":374.79,"sma_60":329.78,"sma_120":322.85},{"date":"2026-06-10","open":383.45,"high":399.23,"low":382.0,"close":385.13,"volume":1783703,"rsi_14":60.97,"sma_20":376.15,"sma_60":331.32,"sma_120":323.11},{"date":"2026-06-11","open":382.0,"high":389.54,"low":377.21,"close":383.74,"volume":2128335,"rsi_14":58.44,"sma_20":377.61,"sma_60":332.82,"sma_120":323.43},{"date":"2026-06-12","open":381.22,"high":389.8,"low":375.94,"close":384.96,"volume":1366238,"rsi_14":54.18,"sma_20":379.21,"sma_60":334.41,"sma_120":323.72},{"date":"2026-06-15","open":391.0,"high":397.82,"low":389.32,"close":394.5,"volume":1846672,"rsi_14":54.64,"sma_20":381.58,"sma_60":336.19,"sma_120":324.1},{"date":"2026-06-16","open":387.19,"high":398.27,"low":387.19,"close":387.85,"volume":1650809,"rsi_14":55.06,"sma_20":383.67,"sma_60":337.92,"sma_120":324.61},{"date":"2026-06-17","open":388.43,"high":403.38,"low":386.46,"close":389.6,"volume":2382289,"rsi_14":55.71,"sma_20":386.24,"sma_60":339.54,"sma_120":325.09},{"date":"2026-06-18","open":391.1,"high":401.18,"low":385.43,"close":387.39,"volume":7092233,"rsi_14":54.48,"sma_20":388.07,"sma_60":341.26,"sma_120":325.6},{"date":"2026-06-22","open":392.0,"high":392.0,"low":378.2,"close":389.04,"volume":3015567,"rsi_14":37.61,"sma_20":389.6,"sma_60":343.05,"sma_120":326.14},{"date":"2026-06-23","open":383.17,"high":386.55,"low":377.33,"close":379.06,"volume":2140082,"rsi_14":32.89,"sma_20":389.87,"sma_60":344.69,"sma_120":326.6},{"date":"2026-06-24","open":375.69,"high":379.62,"low":371.59,"close":372.4,"volume":1935142,"rsi_14":33.42,"sma_20":389.4,"sma_60":346.37,"sma_120":326.99},{"date":"2026-06-25","open":378.49,"high":378.49,"low":363.73,"close":368.23,"volume":2171623,"rsi_14":29.86,"sma_20":389.11,"sma_60":347.99,"sma_120":327.31},{"date":"2026-06-26","open":362.25,"high":381.9,"low":358.76,"close":377.27,"volume":3904994,"rsi_14":50.66,"sma_20":389.28,"sma_60":349.65,"sma_120":327.67},{"date":"2026-06-29","open":381.48,"high":387.19,"low":371.37,"close":372.72,"volume":2675783,"rsi_14":34.16,"sma_20":389.17,"sma_60":351.19,"sma_120":328.03},{"date":"2026-06-30","open":371.5,"high":381.56,"low":368.43,"close":375.32,"volume":2917836,"rsi_14":38.4,"sma_20":387.23,"sma_60":352.8,"sma_120":328.34},{"date":"2026-07-01","open":383.88,"high":386.75,"low":376.58,"close":377.73,"volume":1693366,"rsi_14":44.2,"sma_20":385.3,"sma_60":354.44,"sma_120":328.61},{"date":"2026-07-02","open":375.28,"high":381.78,"low":370.5,"close":373.14,"volume":2072315,"rsi_14":42.09,"sma_20":383.55,"sma_60":356.0,"sma_120":328.8},{"date":"2026-07-06","open":369.6,"high":377.87,"low":367.55,"close":375.77,"volume":1871934,"rsi_14":43.29,"sma_20":381.76,"sma_60":357.44,"sma_120":329.08},{"date":"2026-07-07","open":375.84,"high":379.99,"low":365.63,"close":371.06,"volume":1571021,"rsi_14":31.57,"sma_20":381.5,"sma_60":358.94,"sma_120":329.33},{"date":"2026-07-08","open":367.34,"high":374.45,"low":366.12,"close":374.06,"volume":1430234,"rsi_14":38.5,"sma_20":380.49,"sma_60":360.75,"sma_120":329.65},{"date":"2026-07-09","open":370.14,"high":386.34,"low":368.34,"close":385.95,"volume":1586431,"rsi_14":47.4,"sma_20":380.25,"sma_60":362.38,"sma_120":330.04},{"date":"2026-07-10","open":387.93,"high":389.49,"low":380.21,"close":384.17,"volume":940489,"rsi_14":47.69,"sma_20":380.2,"sma_60":363.91,"sma_120":330.45},{"date":"2026-07-13","open":390.64,"high":391.0,"low":375.12,"close":377.92,"volume":1338621,"rsi_14":42.51,"sma_20":379.91,"sma_60":365.14,"sma_120":330.82},{"date":"2026-07-14","open":370.95,"high":383.0,"low":370.88,"close":376.8,"volume":1257270,"rsi_14":48.27,"sma_20":379.5,"sma_60":366.3,"sma_120":331.23},{"date":"2026-07-15","open":383.36,"high":385.3,"low":369.05,"close":371.5,"volume":1622475,"rsi_14":49.3,"sma_20":378.35,"sma_60":367.31,"sma_120":331.62},{"date":"2026-07-16","open":366.01,"high":369.13,"low":358.74,"close":364.65,"volume":1468855,"rsi_14":47.32,"sma_20":377.19,"sma_60":368.08,"sma_120":331.95},{"date":"2026-07-17","open":334.56,"high":342.29,"low":320.07,"close":330.11,"volume":5188484,"rsi_14":24.43,"sma_20":374.21,"sma_60":368.15,"sma_120":331.96},{"date":"2026-07-20","open":333.02,"high":339.11,"low":328.75,"close":329.93,"volume":2117973,"rsi_14":25.65,"sma_20":371.34,"sma_60":368.12,"sma_120":332.06},{"date":"2026-07-21","open":328.36,"high":347.13,"low":328.36,"close":344.64,"volume":2681608,"rsi_14":34.65,"sma_20":369.12,"sma_60":368.63,"sma_120":332.3},{"date":"2026-07-22","open":339.06,"high":346.33,"low":334.59,"close":337.01,"volume":2342301,"rsi_14":30.64,"sma_20":367.02,"sma_60":368.69,"sma_120":332.47},{"date":"2026-07-23","open":335.2,"high":340.29,"low":328.87,"close":330.46,"volume":2139583,"rsi_14":30.08,"sma_20":364.92,"sma_60":368.59,"sma_120":332.6},{"date":"2026-07-24","open":335.24,"high":335.54,"low":325.96,"close":326.24,"volume":2875682,"rsi_14":27.22,"sma_20":362.82,"sma_60":368.61,"sma_120":332.73},{"date":"2026-07-27","open":336.5,"high":342.27,"low":334.38,"close":338.61,"volume":3669951,"rsi_14":36.06,"sma_20":360.89,"sma_60":368.75,"sma_120":333.02},{"date":"2026-07-28","open":335.16,"high":355.59,"low":335.16,"close":344.72,"volume":4911976,"rsi_14":37.72,"sma_20":359.49,"sma_60":369.01,"sma_120":333.34},{"date":"2026-07-29","open":349.0,"high":351.0,"low":332.56,"close":332.76,"volume":3422481,"rsi_14":27.76,"sma_20":357.36,"sma_60":368.87,"sma_120":333.59},{"date":"2026-07-30","open":336.62,"high":342.5,"low":329.59,"close":332.82,"volume":2670908,"rsi_14":28.21,"sma_20":355.12,"sma_60":368.59,"sma_120":333.86},{"date":"2026-07-31","open":335.27,"high":344.77,"low":334.25,"close":340.02,"volume":2088802,"rsi_14":34.05,"sma_20":353.46,"sma_60":368.36,"sma_120":334.16},{"date":"2026-08-03","open":343.79,"high":344.44,"low":331.68,"close":336.15,"volume":1818473,"rsi_14":33.28,"sma_20":351.48,"sma_60":368.05,"sma_120":334.15},{"date":"2026-08-04","open":340.81,"high":349.11,"low":339.29,"close":340.62,"volume":2010946,"rsi_14":37.21,"sma_20":349.96,"sma_60":367.78,"sma_120":334.5},{"date":"2026-08-05","open":347.96,"high":347.96,"low":335.66,"close":337.07,"volume":1642314,"rsi_14":38.26,"sma_20":348.11,"sma_60":367.35,"sma_120":334.81},{"date":"2026-08-06","open":335.54,"high":341.73,"low":333.0,"close":338.42,"volume":1554756,"rsi_14":54.93,"sma_20":345.73,"sma_60":366.92,"sma_120":335.23},{"date":"2026-08-07","open":343.0,"high":348.12,"low":335.58,"close":339.24,"volume":2092115,"rsi_14":55.48,"sma_20":343.48,"sma_60":366.61,"sma_120":335.56},{"date":"2026-08-10","open":337.31,"high":342.03,"low":331.53,"close":331.91,"volume":1808884},{"date":"2026-08-11","open":330.57,"high":331.25,"low":323.19,"close":327.53,"volume":2027324,"rsi_14":43.62,"sma_20":338.72,"sma_60":365.81,"sma_120":336.15},{"date":"2026-08-12","open":330.0,"high":333.43,"low":322.11,"close":323.13,"volume":2048915,"rsi_14":44.92,"sma_20":336.3,"sma_60":365.41,"sma_120":336.37},{"date":"2026-08-13","open":324.0,"high":328.3,"low":321.11,"close":323.77,"volume":2259541,"rsi_14":48.2,"sma_20":334.26,"sma_60":365.04,"sma_120":336.6},{"date":"2026-08-14","open":324.74,"high":326.87,"low":319.46,"close":324.82,"volume":2568286,"rsi_14":37.94,"sma_20":333.99,"sma_60":364.82,"sma_120":336.98},{"date":"2026-08-17","open":323.8,"high":333.48,"low":323.06,"close":323.47,"volume":2010561,"rsi_14":29.73,"sma_20":333.67,"sma_60":364.36,"sma_120":337.25},{"date":"2026-08-18","open":321.5,"high":323.63,"low":315.21,"close":316.52,"volume":1842362,"rsi_14":32.88,"sma_20":332.26,"sma_60":363.66,"sma_120":337.37},{"date":"2026-08-19","open":316.09,"high":318.5,"low":312.01,"close":314.98,"volume":1903025},{"date":"2026-08-20","open":315.48,"high":317.5,"low":311.47,"close":313.59,"volume":1698050,"rsi_14":19.33,"sma_20":330.32,"sma_60":361.55,"sma_120":337.62},{"date":"2026-08-21","open":314.49,"high":319.78,"low":312.15,"close":319.02,"volume":2151728,"rsi_14":30.82,"sma_20":329.96,"sma_60":360.63,"sma_120":337.75},{"date":"2026-08-24","open":314.5,"high":317.34,"low":311.43,"close":315.92,"volume":2032888,"rsi_14":21.46,"sma_20":328.82,"sma_60":359.67,"sma_120":337.88},{"date":"2026-08-25","open":318.43,"high":333.34,"low":317.18,"close":331.9,"volume":2984860},{"date":"2026-08-26","open":328.5,"high":340.31,"low":327.46,"close":334.68,"volume":2209129,"rsi_14":46.73,"sma_20":328.28,"sma_60":357.62,"sma_120":338.39},{"date":"2026-08-27","open":340.04,"high":347.72,"low":330.5,"close":347.55,"volume":2716853,"rsi_14":56.01,"sma_20":329.02,"sma_60":356.48,"sma_120":338.81},{"date":"2026-08-28","open":347.43,"high":347.43,"low":338.1,"close":340.39,"volume":1795091,"rsi_14":56.14,"sma_20":329.03,"sma_60":355.35,"sma_120":339.16},{"date":"2026-08-31","open":336.22,"high":342.38,"low":336.22,"close":338.78,"volume":1607104,"rsi_14":58.49,"sma_20":329.17,"sma_60":354.13,"sma_120":339.54},{"date":"2026-09-01","open":331.19,"high":332.84,"low":311.87,"close":313.04,"volume":2284808},{"date":"2026-09-02","open":312.62,"high":313.21,"low":303.66,"close":306.67,"volume":2561174,"rsi_14":40.84,"sma_20":326.27,"sma_60":351.62,"sma_120":339.83},{"date":"2026-09-03","open":307.64,"high":311.04,"low":302.36,"close":304.88,"volume":2170247,"rsi_14":39.4,"sma_20":324.59,"sma_60":350.19,"sma_120":339.98},{"date":"2026-09-04","open":305.95,"high":308.3,"low":287.9,"close":292.7,"volume":4226039,"rsi_14":35.33,"sma_20":322.26,"sma_60":348.65,"sma_120":339.98},{"date":"2026-09-08","open":291.34,"high":295.82,"low":282.68,"close":284.11,"volume":4404643,"rsi_14":34.79,"sma_20":319.87,"sma_60":346.99,"sma_120":339.9},{"date":"2026-09-09","open":283.85,"high":287.76,"low":281.65,"close":284.6,"volume":2301865,"rsi_14":35.6,"sma_20":317.73,"sma_60":345.32,"sma_120":339.86},{"date":"2026-09-10","open":282.28,"high":289.14,"low":282.28,"close":284.95,"volume":1923696,"rsi_14":36.29,"sma_20":315.82,"sma_60":343.49,"sma_120":339.84},{"date":"2026-09-11","open":288.21,"high":293.4,"low":285.02,"close":289.37,"volume":2554303,"rsi_14":35.67,"sma_20":314.1,"sma_60":341.85,"sma_120":339.89},{"date":"2026-09-14","open":288.0,"high":288.8,"low":278.1,"close":279.06,"volume":2338617,"rsi_14":33.34,"sma_20":311.81,"sma_60":340.01,"sma_120":339.77},{"date":"2026-09-15","open":277.38,"high":279.0,"low":273.07,"close":273.96,"volume":2609029,"rsi_14":20.96,"sma_20":309.33,"sma_60":338.12,"sma_120":339.69},{"date":"2026-09-16","open":274.25,"high":282.0,"low":274.16,"close":279.9,"volume":2496926,"rsi_14":23.39,"sma_20":307.5,"sma_60":336.3,"sma_120":339.67},{"date":"2026-09-17","open":285.55,"high":285.55,"low":278.3,"close":280.76,"volume":2095941},{"date":"2026-09-18","open":281.93,"high":284.98,"low":280.49,"close":282.9,"volume":4134919,"rsi_14":16.53,"sma_20":304.26,"sma_60":333.17,"sma_120":339.77},{"date":"2026-09-21","open":285.73,"high":295.8,"low":283.39,"close":294.9,"volume":2344648,"rsi_14":27.21,"sma_20":303.05,"sma_60":331.94,"sma_120":339.97},{"date":"2026-09-22","open":298.65,"high":303.85,"low":294.0,"close":302.95,"volume":2901710,"rsi_14":43.58,"sma_20":302.4,"sma_60":330.71,"sma_120":340.18},{"date":"2026-09-23","open":305.63,"high":315.7,"low":305.63,"close":309.09,"volume":3590190,"rsi_14":51.54,"sma_20":301.26,"sma_60":329.64,"sma_120":340.42},{"date":"2026-09-24","open":306.39,"high":322.49,"low":305.2,"close":322.0,"volume":2475433,"rsi_14":59.57,"sma_20":300.63,"sma_60":328.76,"sma_120":340.78},{"date":"2026-09-25","open":324.97,"high":330.81,"low":322.78,"close":326.13,"volume":2697289,"rsi_14":70.53,"sma_20":299.56,"sma_60":327.9,"sma_120":341.17},{"date":"2026-09-28","open":319.0,"high":329.35,"low":317.89,"close":326.7,"volume":1996006,"rsi_14":79.01,"sma_20":298.87,"sma_60":327.12,"sma_120":341.56},{"date":"2026-09-29","open":321.2,"high":324.25,"low":314.0,"close":324.17,"volume":2634014,"rsi_14":76.22,"sma_20":298.14,"sma_60":326.26,"sma_120":341.85},{"date":"2026-09-30","open":322.49,"high":335.0,"low":321.01,"close":330.19,"volume":2969993,"rsi_14":77.88,"sma_20":299.0,"sma_60":325.58,"sma_120":342.26},{"date":"2026-10-01","open":339.36,"high":355.03,"low":337.85,"close":350.73,"volume":3284434,"rsi_14":81.55,"sma_20":301.2,"sma_60":325.19,"sma_120":342.97},{"date":"2026-10-02","open":356.5,"high":356.51,"low":341.76,"close":351.35,"volume":2098092,"rsi_14":91.28,"sma_20":303.53,"sma_60":324.62,"sma_120":343.5},{"date":"2026-10-05","open":354.72,"high":360.14,"low":352.0,"close":353.48,"volume":1952499,"rsi_14":97.01,"sma_20":306.56,"sma_60":324.1,"sma_120":344.01},{"date":"2026-10-06","open":355.14,"high":361.91,"low":354.27,"close":359.55,"volume":1595113,"rsi_14":97.01,"sma_20":310.34,"sma_60":323.8,"sma_120":344.47},{"date":"2026-10-07","open":358.36,"high":361.47,"low":353.84,"close":356.12,"volume":1856270},{"date":"2026-10-08","open":354.04,"high":357.88,"low":347.64,"close":348.84,"volume":1562873,"rsi_14":85.67,"sma_20":317.11,"sma_60":323.08,"sma_120":345.19},{"date":"2026-10-09","open":353.51,"high":356.02,"low":350.15,"close":352.84,"volume":1306826,"rsi_14":84.32,"sma_20":320.28,"sma_60":322.88,"sma_120":345.48},{"date":"2026-10-12","open":353.0,"high":354.57,"low":346.84,"close":348.42,"volume":1294361,"rsi_14":78.14,"sma_20":323.75,"sma_60":323.18,"sma_120":345.67},{"date":"2026-10-13","open":343.68,"high":344.12,"low":333.79,"close":334.2,"volume":2309384,"rsi_14":64.13,"sma_20":326.76,"sma_60":323.25,"sma_120":345.69},{"date":"2026-10-14","open":333.27,"high":335.96,"low":325.85,"close":329.46,"volume":2910434,"rsi_14":54.62,"sma_20":329.24,"sma_60":323.0,"sma_120":345.81},{"date":"2026-10-15","open":323.8,"high":328.05,"low":315.91,"close":324.38,"volume":2579027,"rsi_14":48.93,"sma_20":331.42,"sma_60":322.79,"sma_120":345.74},{"date":"2026-10-16","open":323.97,"high":326.64,"low":316.61,"close":319.51,"volume":2502460,"rsi_14":45.82,"sma_20":333.25,"sma_60":322.61,"sma_120":345.6},{"date":"2026-10-19","open":324.8,"high":329.84,"low":321.57,"close":325.86,"volume":1854741,"rsi_14":50.94,"sma_20":334.8,"sma_60":322.6,"sma_120":345.61},{"date":"2026-10-20","open":323.18,"high":325.64,"low":316.72,"close":319.87,"volume":1741623,"rsi_14":44.25,"sma_20":335.64,"sma_60":322.29,"sma_120":345.52},{"date":"2026-10-21","open":324.5,"high":331.5,"low":322.84,"close":326.07,"volume":2172591,"rsi_14":33.65,"sma_20":336.49,"sma_60":321.98,"sma_120":345.49},{"date":"2026-10-22","open":318.42,"high":319.46,"low":306.39,"close":309.65,"volume":2891386,"rsi_14":27.14,"sma_20":335.88,"sma_60":321.59,"sma_120":345.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.46,"pbr":14.69,"per":41.51,"roa":3.04,"roe":5.35,"grade":"C","comment":"PER 41.51배, ROE 5.35%","revenue":5837623000.0,"analysis":"PER 41.5배입니다. ROE 5.3%입니다. 시가총액 854.06억. 매출 58.38억, 영업이익 18.00억.","eps_basis":"TTM","debt_ratio":0.36194420996438736,"market_cap":85406424400,"net_income":1377994000.0,"total_debt":2482200000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":84.9,"total_assets":12080325000.0,"total_equity":6857963000.0,"profit_margin":23.61,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1799655000.0,"operating_margin":30.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":309.65,"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":25.74},{"date":"2016-10-25","close":25.5},{"date":"2016-10-26","close":25.52},{"date":"2016-10-27","close":25.36},{"date":"2016-10-28","close":25.38},{"date":"2016-10-31","close":25.58},{"date":"2016-11-01","close":25.16},{"date":"2016-11-02","close":24.76},{"date":"2016-11-03","close":24.79},{"date":"2016-11-04","close":24.93},{"date":"2016-11-07","close":25.44},{"date":"2016-11-08","close":25.46},{"date":"2016-11-09","close":25.06},{"date":"2016-11-10","close":24.84},{"date":"2016-11-11","close":25.33},{"date":"2016-11-14","close":25.51},{"date":"2016-11-15","close":25.44},{"date":"2016-11-16","close":25.85},{"date":"2016-11-17","close":26.48},{"date":"2016-11-18","close":26.4},{"date":"2016-11-21","close":26.86},{"date":"2016-11-22","close":26.77},{"date":"2016-11-23","close":26.49},{"date":"2016-11-25","close":26.76},{"date":"2016-11-28","close":26.52},{"date":"2016-11-29","close":26.59},{"date":"2016-11-30","close":26.28},{"date":"2016-12-01","close":25.18},{"date":"2016-12-02","close":25.32},{"date":"2016-12-05","close":25.53},{"date":"2016-12-06","close":25.59},{"date":"2016-12-07","close":25.96},{"date":"2016-12-08","close":26.18},{"date":"2016-12-09","close":25.95},{"date":"2016-12-12","close":25.85},{"date":"2016-12-13","close":25.83},{"date":"2016-12-14","close":25.66},{"date":"2016-12-15","close":25.53},{"date":"2016-12-16","close":25.54},{"date":"2016-12-19","close":25.69},{"date":"2016-12-20","close":25.92},{"date":"2016-12-21","close":25.78},{"date":"2016-12-22","close":25.52},{"date":"2016-12-23","close":25.76},{"date":"2016-12-27","close":25.88},{"date":"2016-12-28","close":25.39},{"date":"2016-12-29","close":25.52},{"date":"2016-12-30","close":25.22},{"date":"2017-01-03","close":25.34},{"date":"2017-01-04","close":25.57},{"date":"2017-01-05","close":25.66},{"date":"2017-01-06","close":25.65},{"date":"2017-01-09","close":25.72},{"date":"2017-01-10","close":25.77},{"date":"2017-01-11","close":26.11},{"date":"2017-01-12","close":25.94},{"date":"2017-01-13","close":26.07},{"date":"2017-01-17","close":25.8},{"date":"2017-01-18","close":25.91},{"date":"2017-01-19","close":25.97},{"date":"2017-01-20","close":25.94},{"date":"2017-01-23","close":25.67},{"date":"2017-01-24","close":26.23},{"date":"2017-01-25","close":26.26},{"date":"2017-01-26","close":25.96},{"date":"2017-01-27","close":26.22},{"date":"2017-01-30","close":26.12},{"date":"2017-01-31","close":26.03},{"date":"2017-02-01","close":25.82},{"date":"2017-02-02","close":28.93},{"date":"2017-02-03","close":29.13},{"date":"2017-02-06","close":29.38},{"date":"2017-02-07","close":29.38},{"date":"2017-02-08","close":29.24},{"date":"2017-02-09","close":29.55},{"date":"2017-02-10","close":29.53},{"date":"2017-02-13","close":29.82},{"date":"2017-02-14","close":29.92},{"date":"2017-02-15","close":30.1},{"date":"2017-02-16","close":30.24},{"date":"2017-02-17","close":30.2},{"date":"2017-02-21","close":30.79},{"date":"2017-02-22","close":30.86},{"date":"2017-02-23","close":30.78},{"date":"2017-02-24","close":31.29},{"date":"2017-02-27","close":31.54},{"date":"2017-02-28","close":30.9},{"date":"2017-03-01","close":31.31},{"date":"2017-03-02","close":31.09},{"date":"2017-03-03","close":31.1},{"date":"2017-03-06","close":31.01},{"date":"2017-03-07","close":31.24},{"date":"2017-03-08","close":31.33},{"date":"2017-03-09","close":31.23},{"date":"2017-03-10","close":31.4},{"date":"2017-03-13","close":31.67},{"date":"2017-03-14","close":31.6},{"date":"2017-03-15","close":31.58},{"date":"2017-03-16","close":31.63},{"date":"2017-03-17","close":31.86},{"date":"2017-03-20","close":31.93},{"date":"2017-03-21","close":31.51},{"date":"2017-03-22","close":31.78},{"date":"2017-03-23","close":31.73},{"date":"2017-03-24","close":31.61},{"date":"2017-03-27","close":31.68},{"date":"2017-03-28","close":31.38},{"date":"2017-03-29","close":31.52},{"date":"2017-03-30","close":31.35},{"date":"2017-03-31","close":31.4},{"date":"2017-04-03","close":31.15},{"date":"2017-04-04","close":31.1},{"date":"2017-04-05","close":30.85},{"date":"2017-04-06","close":31.17},{"date":"2017-04-07","close":31.18},{"date":"2017-04-10","close":31.35},{"date":"2017-04-11","close":31.48},{"date":"2017-04-12","close":31.27},{"date":"2017-04-13","close":31.11},{"date":"2017-04-17","close":31.38},{"date":"2017-04-18","close":32.16},{"date":"2017-04-19","close":32.45},{"date":"2017-04-20","close":32.77},{"date":"2017-04-21","close":32.88},{"date":"2017-04-24","close":33.48},{"date":"2017-04-25","close":31.93},{"date":"2017-04-26","close":31.75},{"date":"2017-04-27","close":32.04},{"date":"2017-04-28","close":32.57},{"date":"2017-05-01","close":32.71},{"date":"2017-05-02","close":32.79},{"date":"2017-05-03","close":32.76},{"date":"2017-05-04","close":32.76},{"date":"2017-05-05","close":33.04},{"date":"2017-05-08","close":32.83},{"date":"2017-05-09","close":33.0},{"date":"2017-05-10","close":32.93},{"date":"2017-05-11","close":32.99},{"date":"2017-05-12","close":32.89},{"date":"2017-05-15","close":33.15},{"date":"2017-05-16","close":33.24},{"date":"2017-05-17","close":32.39},{"date":"2017-05-18","close":32.32},{"date":"2017-05-19","close":32.78},{"date":"2017-05-22","close":33.53},{"date":"2017-05-23","close":34.02},{"date":"2017-05-24","close":34.27},{"date":"2017-05-25","close":34.76},{"date":"2017-05-26","close":34.93},{"date":"2017-05-30","close":34.93},{"date":"2017-05-31","close":35.14},{"date":"2017-06-01","close":34.98},{"date":"2017-06-02","close":35.27},{"date":"2017-06-05","close":35.52},{"date":"2017-06-06","close":35.41},{"date":"2017-06-07","close":35.35},{"date":"2017-06-08","close":35.44},{"date":"2017-06-09","close":34.72},{"date":"2017-06-12","close":34.23},{"date":"2017-06-13","close":34.4},{"date":"2017-06-14","close":34.34},{"date":"2017-06-15","close":34.15},{"date":"2017-06-16","close":34.18},{"date":"2017-06-19","close":34.26},{"date":"2017-06-20","close":34.09},{"date":"2017-06-21","close":34.27},{"date":"2017-06-22","close":34.28},{"date":"2017-06-23","close":34.26},{"date":"2017-06-26","close":34.3},{"date":"2017-06-27","close":33.69},{"date":"2017-06-28","close":34.09},{"date":"2017-06-29","close":33.44},{"date":"2017-06-30","close":33.49},{"date":"2017-07-03","close":33.07},{"date":"2017-07-05","close":33.27},{"date":"2017-07-06","close":33.28},{"date":"2017-07-07","close":33.67},{"date":"2017-07-10","close":33.9},{"date":"2017-07-11","close":34.15},{"date":"2017-07-12","close":34.73},{"date":"2017-07-13","close":34.45},{"date":"2017-07-14","close":34.73},{"date":"2017-07-17","close":34.71},{"date":"2017-07-18","close":34.81},{"date":"2017-07-19","close":35.32},{"date":"2017-07-20","close":35.09},{"date":"2017-07-21","close":34.98},{"date":"2017-07-24","close":35.07},{"date":"2017-07-25","close":36.64},{"date":"2017-07-26","close":37.18},{"date":"2017-07-27","close":36.98},{"date":"2017-07-28","close":37.01},{"date":"2017-07-31","close":36.9},{"date":"2017-08-01","close":36.72},{"date":"2017-08-02","close":36.05},{"date":"2017-08-03","close":36.21},{"date":"2017-08-04","close":36.2},{"date":"2017-08-07","close":36.63},{"date":"2017-08-08","close":36.8},{"date":"2017-08-09","close":36.56},{"date":"2017-08-10","close":36.19},{"date":"2017-08-11","close":36.34},{"date":"2017-08-14","close":37.01},{"date":"2017-08-15","close":37.22},{"date":"2017-08-16","close":37.56},{"date":"2017-08-17","close":36.84},{"date":"2017-08-18","close":36.95},{"date":"2017-08-21","close":36.99},{"date":"2017-08-22","close":37.45},{"date":"2017-08-23","close":37.34},{"date":"2017-08-24","close":37.18},{"date":"2017-08-25","close":37.4},{"date":"2017-08-28","close":37.77},{"date":"2017-08-29","close":37.91},{"date":"2017-08-30","close":38.36},{"date":"2017-08-31","close":39.29},{"date":"2017-09-01","close":38.69},{"date":"2017-09-05","close":38.24},{"date":"2017-09-06","close":38.27},{"date":"2017-09-07","close":38.43},{"date":"2017-09-08","close":38.24},{"date":"2017-09-11","close":37.61},{"date":"2017-09-12","close":37.55},{"date":"2017-09-13","close":37.45},{"date":"2017-09-14","close":38.02},{"date":"2017-09-15","close":38.27},{"date":"2017-09-18","close":38.78},{"date":"2017-09-19","close":38.82},{"date":"2017-09-20","close":38.36},{"date":"2017-09-21","close":38.43},{"date":"2017-09-22","close":38.88},{"date":"2017-09-25","close":38.42},{"date":"2017-09-26","close":38.33},{"date":"2017-09-27","close":38.92},{"date":"2017-09-28","close":39.0},{"date":"2017-09-29","close":39.47},{"date":"2017-10-02","close":39.7},{"date":"2017-10-03","close":40.06},{"date":"2017-10-04","close":40.25},{"date":"2017-10-05","close":40.39},{"date":"2017-10-06","close":40.68},{"date":"2017-10-09","close":41.01},{"date":"2017-10-10","close":41.01},{"date":"2017-10-11","close":41.39},{"date":"2017-10-12","close":41.82},{"date":"2017-10-13","close":42.0},{"date":"2017-10-16","close":41.97},{"date":"2017-10-17","close":41.81},{"date":"2017-10-18","close":41.79},{"date":"2017-10-19","close":41.81},{"date":"2017-10-20","close":42.28},{"date":"2017-10-23","close":42.15},{"date":"2017-10-24","close":42.31},{"date":"2017-10-25","close":42.22},{"date":"2017-10-26","close":42.72},{"date":"2017-10-27","close":43.08},{"date":"2017-10-30","close":42.9},{"date":"2017-10-31","close":43.16},{"date":"2017-11-01","close":43.01},{"date":"2017-11-02","close":43.79},{"date":"2017-11-03","close":43.9},{"date":"2017-11-06","close":44.29},{"date":"2017-11-07","close":44.3},{"date":"2017-11-08","close":44.07},{"date":"2017-11-09","close":43.55},{"date":"2017-11-10","close":44.04},{"date":"2017-11-13","close":44.67},{"date":"2017-11-14","close":44.77},{"date":"2017-11-15","close":44.32},{"date":"2017-11-16","close":44.86},{"date":"2017-11-17","close":44.58},{"date":"2017-11-20","close":44.85},{"date":"2017-11-21","close":45.33},{"date":"2017-11-22","close":45.0},{"date":"2017-11-24","close":45.6},{"date":"2017-11-27","close":45.14},{"date":"2017-11-28","close":45.19},{"date":"2017-11-29","close":43.16},{"date":"2017-11-30","close":43.91},{"date":"2017-12-01","close":43.72},{"date":"2017-12-04","close":42.42},{"date":"2017-12-05","close":42.67},{"date":"2017-12-06","close":42.9},{"date":"2017-12-07","close":43.55},{"date":"2017-12-08","close":43.56},{"date":"2017-12-11","close":43.5},{"date":"2017-12-12","close":43.29},{"date":"2017-12-13","close":43.06},{"date":"2017-12-14","close":43.19},{"date":"2017-12-15","close":43.68},{"date":"2017-12-18","close":43.56},{"date":"2017-12-19","close":43.76},{"date":"2017-12-20","close":43.21},{"date":"2017-12-21","close":42.48},{"date":"2017-12-22","close":42.26},{"date":"2017-12-26","close":41.97},{"date":"2017-12-27","close":42.25},{"date":"2017-12-28","close":42.29},{"date":"2017-12-29","close":41.82},{"date":"2018-01-02","close":42.05},{"date":"2018-01-03","close":42.93},{"date":"2018-01-04","close":43.58},{"date":"2018-01-05","close":43.99},{"date":"2018-01-08","close":44.92},{"date":"2018-01-09","close":45.07},{"date":"2018-01-10","close":44.84},{"date":"2018-01-11","close":44.87},{"date":"2018-01-12","close":45.07},{"date":"2018-01-16","close":44.28},{"date":"2018-01-17","close":44.86},{"date":"2018-01-18","close":44.94},{"date":"2018-01-19","close":45.6},{"date":"2018-01-22","close":45.69},{"date":"2018-01-23","close":45.75},{"date":"2018-01-24","close":45.38},{"date":"2018-01-25","close":44.86},{"date":"2018-01-26","close":45.8},{"date":"2018-01-29","close":44.56},{"date":"2018-01-30","close":43.98},{"date":"2018-01-31","close":44.86},{"date":"2018-02-01","close":42.23},{"date":"2018-02-02","close":41.1},{"date":"2018-02-05","close":39.29},{"date":"2018-02-06","close":39.58},{"date":"2018-02-07","close":38.57},{"date":"2018-02-08","close":36.82},{"date":"2018-02-09","close":37.68},{"date":"2018-02-12","close":38.6},{"date":"2018-02-13","close":37.9},{"date":"2018-02-14","close":38.63},{"date":"2018-02-15","close":39.07},{"date":"2018-02-16","close":39.16},{"date":"2018-02-20","close":40.17},{"date":"2018-02-21","close":39.26},{"date":"2018-02-22","close":38.8},{"date":"2018-02-23","close":39.74},{"date":"2018-02-26","close":39.89},{"date":"2018-02-27","close":39.39},{"date":"2018-02-28","close":38.77},{"date":"2018-03-01","close":38.23},{"date":"2018-03-02","close":39.29},{"date":"2018-03-05","close":39.5},{"date":"2018-03-06","close":38.98},{"date":"2018-03-07","close":39.37},{"date":"2018-03-08","close":39.3},{"date":"2018-03-09","close":39.68},{"date":"2018-03-12","close":39.7},{"date":"2018-03-13","close":39.17},{"date":"2018-03-14","close":38.83},{"date":"2018-03-15","close":39.08},{"date":"2018-03-16","close":38.59},{"date":"2018-03-19","close":38.23},{"date":"2018-03-20","close":37.96},{"date":"2018-03-21","close":38.35},{"date":"2018-03-22","close":37.39},{"date":"2018-03-23","close":36.38},{"date":"2018-03-26","close":37.46},{"date":"2018-03-27","close":36.4},{"date":"2018-03-28","close":36.14},{"date":"2018-03-29","close":36.77},{"date":"2018-04-02","close":35.85},{"date":"2018-04-03","close":36.31},{"date":"2018-04-04","close":36.68},{"date":"2018-04-05","close":36.98},{"date":"2018-04-06","close":35.9},{"date":"2018-04-09","close":36.25},{"date":"2018-04-10","close":37.01},{"date":"2018-04-11","close":36.7},{"date":"2018-04-12","close":37.47},{"date":"2018-04-13","close":37.3},{"date":"2018-04-16","close":37.54},{"date":"2018-04-17","close":38.1},{"date":"2018-04-18","close":38.17},{"date":"2018-04-19","close":37.38},{"date":"2018-04-20","close":37.02},{"date":"2018-04-23","close":36.74},{"date":"2018-04-24","close":40.09},{"date":"2018-04-25","close":39.56},{"date":"2018-04-26","close":39.89},{"date":"2018-04-27","close":39.96},{"date":"2018-04-30","close":40.06},{"date":"2018-05-01","close":40.34},{"date":"2018-05-02","close":39.97},{"date":"2018-05-03","close":40.25},{"date":"2018-05-04","close":40.8},{"date":"2018-05-07","close":41.07},{"date":"2018-05-08","close":40.9},{"date":"2018-05-09","close":41.76},{"date":"2018-05-10","close":42.23},{"date":"2018-05-11","close":42.25},{"date":"2018-05-14","close":42.19},{"date":"2018-05-15","close":41.08},{"date":"2018-05-16","close":41.03},{"date":"2018-05-17","close":41.52},{"date":"2018-05-18","close":41.8},{"date":"2018-05-21","close":42.01},{"date":"2018-05-22","close":42.05},{"date":"2018-05-23","close":42.33},{"date":"2018-05-24","close":42.23},{"date":"2018-05-25","close":42.24},{"date":"2018-05-29","close":42.01},{"date":"2018-05-30","close":42.16},{"date":"2018-05-31","close":42.45},{"date":"2018-06-01","close":43.21},{"date":"2018-06-04","close":43.42},{"date":"2018-06-05","close":43.69},{"date":"2018-06-06","close":44.12},{"date":"2018-06-07","close":44.08},{"date":"2018-06-08","close":44.07},{"date":"2018-06-11","close":44.25},{"date":"2018-06-12","close":44.51},{"date":"2018-06-13","close":44.58},{"date":"2018-06-14","close":44.94},{"date":"2018-06-15","close":45.02},{"date":"2018-06-18","close":45.18},{"date":"2018-06-19","close":44.92},{"date":"2018-06-20","close":45.2},{"date":"2018-06-21","close":44.9},{"date":"2018-06-22","close":43.87},{"date":"2018-06-25","close":43.34},{"date":"2018-06-26","close":43.53},{"date":"2018-06-27","close":42.86},{"date":"2018-06-28","close":43.1},{"date":"2018-06-29","close":43.31},{"date":"2018-07-02","close":43.77},{"date":"2018-07-03","close":43.81},{"date":"2018-07-05","close":44.46},{"date":"2018-07-06","close":44.88},{"date":"2018-07-09","close":44.87},{"date":"2018-07-10","close":44.78},{"date":"2018-07-11","close":44.6},{"date":"2018-07-12","close":45.57},{"date":"2018-07-13","close":45.29},{"date":"2018-07-16","close":45.07},{"date":"2018-07-17","close":45.66},{"date":"2018-07-18","close":45.52},{"date":"2018-07-19","close":45.23},{"date":"2018-07-20","close":45.14},{"date":"2018-07-23","close":45.15},{"date":"2018-07-24","close":45.5},{"date":"2018-07-25","close":46.8},{"date":"2018-07-26","close":46.26},{"date":"2018-07-27","close":45.24},{"date":"2018-07-30","close":43.91},{"date":"2018-07-31","close":44.09},{"date":"2018-08-01","close":43.99},{"date":"2018-08-02","close":44.7},{"date":"2018-08-03","close":44.77},{"date":"2018-08-06","close":45.09},{"date":"2018-08-07","close":45.16},{"date":"2018-08-08","close":45.07},{"date":"2018-08-09","close":45.33},{"date":"2018-08-10","close":45.2},{"date":"2018-08-13","close":45.36},{"date":"2018-08-14","close":46.0},{"date":"2018-08-15","close":45.44},{"date":"2018-08-16","close":45.37},{"date":"2018-08-17","close":45.18},{"date":"2018-08-20","close":45.08},{"date":"2018-08-21","close":45.4},{"date":"2018-08-22","close":45.75},{"date":"2018-08-23","close":46.37},{"date":"2018-08-24","close":46.82},{"date":"2018-08-27","close":46.84},{"date":"2018-08-28","close":46.91},{"date":"2018-08-29","close":47.26},{"date":"2018-08-30","close":47.06},{"date":"2018-08-31","close":47.04},{"date":"2018-09-04","close":46.64},{"date":"2018-09-05","close":46.53},{"date":"2018-09-06","close":46.54},{"date":"2018-09-07","close":46.44},{"date":"2018-09-10","close":46.49},{"date":"2018-09-11","close":46.46},{"date":"2018-09-12","close":45.87},{"date":"2018-09-13","close":46.31},{"date":"2018-09-14","close":46.26},{"date":"2018-09-17","close":45.37},{"date":"2018-09-18","close":45.22},{"date":"2018-09-19","close":45.03},{"date":"2018-09-20","close":45.75},{"date":"2018-09-21","close":45.53},{"date":"2018-09-24","close":45.57},{"date":"2018-09-25","close":45.42},{"date":"2018-09-26","close":44.95},{"date":"2018-09-27","close":45.01},{"date":"2018-09-28","close":45.32},{"date":"2018-10-01","close":45.06},{"date":"2018-10-02","close":44.49},{"date":"2018-10-03","close":44.9},{"date":"2018-10-04","close":43.42},{"date":"2018-10-05","close":42.9},{"date":"2018-10-08","close":41.41},{"date":"2018-10-09","close":41.31},{"date":"2018-10-10","close":39.48},{"date":"2018-10-11","close":39.13},{"date":"2018-10-12","close":39.99},{"date":"2018-10-15","close":39.38},{"date":"2018-10-16","close":40.34},{"date":"2018-10-17","close":40.4},{"date":"2018-10-18","close":40.04},{"date":"2018-10-19","close":40.11},{"date":"2018-10-22","close":40.61},{"date":"2018-10-23","close":46.85},{"date":"2018-10-24","close":45.11},{"date":"2018-10-25","close":46.53},{"date":"2018-10-26","close":45.52},{"date":"2018-10-29","close":44.2},{"date":"2018-10-30","close":44.38},{"date":"2018-10-31","close":44.57},{"date":"2018-11-01","close":45.31},{"date":"2018-11-02","close":45.15},{"date":"2018-11-05","close":44.95},{"date":"2018-11-06","close":44.7},{"date":"2018-11-07","close":46.15},{"date":"2018-11-08","close":46.46},{"date":"2018-11-09","close":46.26},{"date":"2018-11-12","close":44.82},{"date":"2018-11-13","close":44.6},{"date":"2018-11-14","close":44.42},{"date":"2018-11-15","close":45.54},{"date":"2018-11-16","close":45.76},{"date":"2018-11-19","close":42.77},{"date":"2018-11-20","close":42.68},{"date":"2018-11-21","close":43.06},{"date":"2018-11-23","close":42.61},{"date":"2018-11-26","close":43.54},{"date":"2018-11-27","close":43.08},{"date":"2018-11-28","close":44.77},{"date":"2018-11-29","close":44.12},{"date":"2018-11-30","close":45.04},{"date":"2018-12-03","close":46.22},{"date":"2018-12-04","close":44.73},{"date":"2018-12-06","close":44.0},{"date":"2018-12-07","close":42.67},{"date":"2018-12-10","close":43.38},{"date":"2018-12-11","close":43.83},{"date":"2018-12-12","close":44.39},{"date":"2018-12-13","close":44.11},{"date":"2018-12-14","close":43.22},{"date":"2018-12-17","close":42.31},{"date":"2018-12-18","close":43.07},{"date":"2018-12-19","close":42.09},{"date":"2018-12-20","close":41.56},{"date":"2018-12-21","close":40.69},{"date":"2018-12-24","close":40.31},{"date":"2018-12-26","close":42.59},{"date":"2018-12-27","close":43.41},{"date":"2018-12-28","close":43.34},{"date":"2018-12-31","close":43.48},{"date":"2019-01-02","close":43.23},{"date":"2019-01-03","close":41.53},{"date":"2019-01-04","close":43.26},{"date":"2019-01-07","close":43.42},{"date":"2019-01-08","close":43.67},{"date":"2019-01-09","close":43.85},{"date":"2019-01-10","close":44.32},{"date":"2019-01-11","close":44.45},{"date":"2019-01-14","close":44.38},{"date":"2019-01-15","close":45.27},{"date":"2019-01-16","close":45.37},{"date":"2019-01-17","close":45.74},{"date":"2019-01-18","close":46.62},{"date":"2019-01-22","close":45.78},{"date":"2019-01-23","close":45.48},{"date":"2019-01-24","close":45.94},{"date":"2019-01-25","close":46.59},{"date":"2019-01-28","close":46.46},{"date":"2019-01-29","close":46.3},{"date":"2019-01-30","close":47.48},{"date":"2019-01-31","close":48.03},{"date":"2019-02-01","close":48.68},{"date":"2019-02-04","close":49.69},{"date":"2019-02-05","close":50.08},{"date":"2019-02-06","close":50.48},{"date":"2019-02-07","close":50.58},{"date":"2019-02-08","close":50.91},{"date":"2019-02-11","close":50.84},{"date":"2019-02-12","close":52.13},{"date":"2019-02-13","close":51.36},{"date":"2019-02-14","close":51.66},{"date":"2019-02-15","close":52.58},{"date":"2019-02-19","close":52.64},{"date":"2019-02-20","close":55.07},{"date":"2019-02-21","close":55.4},{"date":"2019-02-22","close":56.57},{"date":"2019-02-25","close":57.27},{"date":"2019-02-26","close":57.36},{"date":"2019-02-27","close":57.45},{"date":"2019-02-28","close":57.25},{"date":"2019-03-01","close":58.14},{"date":"2019-03-04","close":58.54},{"date":"2019-03-05","close":58.87},{"date":"2019-03-06","close":58.51},{"date":"2019-03-07","close":58.77},{"date":"2019-03-08","close":59.16},{"date":"2019-03-11","close":59.96},{"date":"2019-03-12","close":60.62},{"date":"2019-03-13","close":60.66},{"date":"2019-03-14","close":61.16},{"date":"2019-03-15","close":60.99},{"date":"2019-03-18","close":61.06},{"date":"2019-03-19","close":61.24},{"date":"2019-03-20","close":61.45},{"date":"2019-03-21","close":63.08},{"date":"2019-03-22","close":61.76},{"date":"2019-03-25","close":62.11},{"date":"2019-03-26","close":62.3},{"date":"2019-03-27","close":61.83},{"date":"2019-03-28","close":62.65},{"date":"2019-03-29","close":63.51},{"date":"2019-04-01","close":64.8},{"date":"2019-04-02","close":64.61},{"date":"2019-04-03","close":65.17},{"date":"2019-04-04","close":63.67},{"date":"2019-04-05","close":64.2},{"date":"2019-04-08","close":63.98},{"date":"2019-04-09","close":64.31},{"date":"2019-04-10","close":64.47},{"date":"2019-04-11","close":64.57},{"date":"2019-04-12","close":64.98},{"date":"2019-04-15","close":65.06},{"date":"2019-04-16","close":64.7},{"date":"2019-04-17","close":63.97},{"date":"2019-04-18","close":63.37},{"date":"2019-04-22","close":64.21},{"date":"2019-04-23","close":66.7},{"date":"2019-04-24","close":67.65},{"date":"2019-04-25","close":67.49},{"date":"2019-04-26","close":68.22},{"date":"2019-04-29","close":68.18},{"date":"2019-04-30","close":69.38},{"date":"2019-05-01","close":68.54},{"date":"2019-05-02","close":69.45},{"date":"2019-05-03","close":70.27},{"date":"2019-05-06","close":70.0},{"date":"2019-05-07","close":68.6},{"date":"2019-05-08","close":68.94},{"date":"2019-05-09","close":68.7},{"date":"2019-05-10","close":69.36},{"date":"2019-05-13","close":66.9},{"date":"2019-05-14","close":68.09},{"date":"2019-05-15","close":68.74},{"date":"2019-05-16","close":69.85},{"date":"2019-05-17","close":68.66},{"date":"2019-05-20","close":64.62},{"date":"2019-05-21","close":65.35},{"date":"2019-05-22","close":64.72},{"date":"2019-05-23","close":63.72},{"date":"2019-05-24","close":63.94},{"date":"2019-05-28","close":63.92},{"date":"2019-05-29","close":63.75},{"date":"2019-05-30","close":64.32},{"date":"2019-05-31","close":63.57},{"date":"2019-06-03","close":61.7},{"date":"2019-06-04","close":63.22},{"date":"2019-06-05","close":64.5},{"date":"2019-06-06","close":64.69},{"date":"2019-06-07","close":65.57},{"date":"2019-06-10","close":67.17},{"date":"2019-06-11","close":68.2},{"date":"2019-06-12","close":69.35},{"date":"2019-06-13","close":68.1},{"date":"2019-06-14","close":67.72},{"date":"2019-06-17","close":67.55},{"date":"2019-06-18","close":69.21},{"date":"2019-06-19","close":71.44},{"date":"2019-06-20","close":72.67},{"date":"2019-06-21","close":71.37},{"date":"2019-06-24","close":71.28},{"date":"2019-06-25","close":69.43},{"date":"2019-06-26","close":69.84},{"date":"2019-06-27","close":70.17},{"date":"2019-06-28","close":70.81},{"date":"2019-07-01","close":73.35},{"date":"2019-07-02","close":74.02},{"date":"2019-07-03","close":74.81},{"date":"2019-07-05","close":74.41},{"date":"2019-07-08","close":74.37},{"date":"2019-07-09","close":74.49},{"date":"2019-07-10","close":75.1},{"date":"2019-07-11","close":75.2},{"date":"2019-07-12","close":75.02},{"date":"2019-07-15","close":75.2},{"date":"2019-07-16","close":74.69},{"date":"2019-07-17","close":74.35},{"date":"2019-07-18","close":74.72},{"date":"2019-07-19","close":72.92},{"date":"2019-07-22","close":72.66},{"date":"2019-07-23","close":74.27},{"date":"2019-07-24","close":75.79},{"date":"2019-07-25","close":76.04},{"date":"2019-07-26","close":75.91},{"date":"2019-07-29","close":76.35},{"date":"2019-07-30","close":75.54},{"date":"2019-07-31","close":73.91},{"date":"2019-08-01","close":73.04},{"date":"2019-08-02","close":71.27},{"date":"2019-08-05","close":67.5},{"date":"2019-08-06","close":69.15},{"date":"2019-08-07","close":68.93},{"date":"2019-08-08","close":71.39},{"date":"2019-08-09","close":70.24},{"date":"2019-08-12","close":68.72},{"date":"2019-08-13","close":70.97},{"date":"2019-08-14","close":67.73},{"date":"2019-08-15","close":68.14},{"date":"2019-08-16","close":69.32},{"date":"2019-08-19","close":69.6},{"date":"2019-08-20","close":68.79},{"date":"2019-08-21","close":69.69},{"date":"2019-08-22","close":69.81},{"date":"2019-08-23","close":66.81},{"date":"2019-08-26","close":67.79},{"date":"2019-08-27","close":67.11},{"date":"2019-08-28","close":66.82},{"date":"2019-08-29","close":69.02},{"date":"2019-08-30","close":68.48},{"date":"2019-09-03","close":68.14},{"date":"2019-09-04","close":68.5},{"date":"2019-09-05","close":70.61},{"date":"2019-09-06","close":70.0},{"date":"2019-09-09","close":68.41},{"date":"2019-09-10","close":65.77},{"date":"2019-09-11","close":65.47},{"date":"2019-09-12","close":66.15},{"date":"2019-09-13","close":65.54},{"date":"2019-09-16","close":65.73},{"date":"2019-09-17","close":67.35},{"date":"2019-09-18","close":67.79},{"date":"2019-09-19","close":66.92},{"date":"2019-09-20","close":66.01},{"date":"2019-09-23","close":65.97},{"date":"2019-09-24","close":65.16},{"date":"2019-09-25","close":66.13},{"date":"2019-09-26","close":66.58},{"date":"2019-09-27","close":65.2},{"date":"2019-09-30","close":66.08},{"date":"2019-10-01","close":65.29},{"date":"2019-10-02","close":64.02},{"date":"2019-10-03","close":65.1},{"date":"2019-10-04","close":65.91},{"date":"2019-10-07","close":65.6},{"date":"2019-10-08","close":63.64},{"date":"2019-10-09","close":64.85},{"date":"2019-10-10","close":65.54},{"date":"2019-10-11","close":65.9},{"date":"2019-10-14","close":66.51},{"date":"2019-10-15","close":67.63},{"date":"2019-10-16","close":66.82},{"date":"2019-10-17","close":66.0},{"date":"2019-10-18","close":65.6},{"date":"2019-10-21","close":66.75},{"date":"2019-10-22","close":62.94},{"date":"2019-10-23","close":63.47},{"date":"2019-10-24","close":65.09},{"date":"2019-10-25","close":65.1},{"date":"2019-10-28","close":65.88},{"date":"2019-10-29","close":65.97},{"date":"2019-10-30","close":66.94},{"date":"2019-10-31","close":65.35},{"date":"2019-11-01","close":65.48},{"date":"2019-11-04","close":66.88},{"date":"2019-11-05","close":67.2},{"date":"2019-11-06","close":67.14},{"date":"2019-11-07","close":66.87},{"date":"2019-11-08","close":67.1},{"date":"2019-11-11","close":67.45},{"date":"2019-11-12","close":67.58},{"date":"2019-11-13","close":67.21},{"date":"2019-11-14","close":67.16},{"date":"2019-11-15","close":67.48},{"date":"2019-11-18","close":67.23},{"date":"2019-11-19","close":68.49},{"date":"2019-11-20","close":67.7},{"date":"2019-11-21","close":67.19},{"date":"2019-11-22","close":67.19},{"date":"2019-11-25","close":68.17},{"date":"2019-11-26","close":69.53},{"date":"2019-11-27","close":70.9},{"date":"2019-11-29","close":70.25},{"date":"2019-12-02","close":67.48},{"date":"2019-12-03","close":65.22},{"date":"2019-12-04","close":65.93},{"date":"2019-12-05","close":65.81},{"date":"2019-12-06","close":67.18},{"date":"2019-12-09","close":66.03},{"date":"2019-12-10","close":65.85},{"date":"2019-12-11","close":65.89},{"date":"2019-12-12","close":66.88},{"date":"2019-12-13","close":67.92},{"date":"2019-12-16","close":69.06},{"date":"2019-12-17","close":69.13},{"date":"2019-12-18","close":69.94},{"date":"2019-12-19","close":69.68},{"date":"2019-12-20","close":70.09},{"date":"2019-12-23","close":70.14},{"date":"2019-12-24","close":69.65},{"date":"2019-12-26","close":70.05},{"date":"2019-12-27","close":70.29},{"date":"2019-12-30","close":69.99},{"date":"2019-12-31","close":69.36},{"date":"2020-01-02","close":71.44},{"date":"2020-01-03","close":70.42},{"date":"2020-01-06","close":70.85},{"date":"2020-01-07","close":71.07},{"date":"2020-01-08","close":72.28},{"date":"2020-01-09","close":73.36},{"date":"2020-01-10","close":73.03},{"date":"2020-01-13","close":73.39},{"date":"2020-01-14","close":72.61},{"date":"2020-01-15","close":71.94},{"date":"2020-01-16","close":73.06},{"date":"2020-01-17","close":73.73},{"date":"2020-01-21","close":74.6},{"date":"2020-01-22","close":74.8},{"date":"2020-01-23","close":75.42},{"date":"2020-01-24","close":74.58},{"date":"2020-01-27","close":72.62},{"date":"2020-01-28","close":74.18},{"date":"2020-01-29","close":73.14},{"date":"2020-01-30","close":73.16},{"date":"2020-01-31","close":72.11},{"date":"2020-02-03","close":72.83},{"date":"2020-02-04","close":74.42},{"date":"2020-02-05","close":74.32},{"date":"2020-02-06","close":74.54},{"date":"2020-02-07","close":73.55},{"date":"2020-02-10","close":74.63},{"date":"2020-02-11","close":75.71},{"date":"2020-02-12","close":77.1},{"date":"2020-02-13","close":79.25},{"date":"2020-02-14","close":78.76},{"date":"2020-02-18","close":78.58},{"date":"2020-02-19","close":80.02},{"date":"2020-02-20","close":76.97},{"date":"2020-02-21","close":74.73},{"date":"2020-02-24","close":71.39},{"date":"2020-02-25","close":68.45},{"date":"2020-02-26","close":68.88},{"date":"2020-02-27","close":65.84},{"date":"2020-02-28","close":66.14},{"date":"2020-03-02","close":68.36},{"date":"2020-03-03","close":66.23},{"date":"2020-03-04","close":70.27},{"date":"2020-03-05","close":67.84},{"date":"2020-03-06","close":64.73},{"date":"2020-03-09","close":59.75},{"date":"2020-03-10","close":62.92},{"date":"2020-03-11","close":62.23},{"date":"2020-03-12","close":56.94},{"date":"2020-03-13","close":62.47},{"date":"2020-03-16","close":54.6},{"date":"2020-03-17","close":58.94},{"date":"2020-03-18","close":54.32},{"date":"2020-03-19","close":55.72},{"date":"2020-03-20","close":55.08},{"date":"2020-03-23","close":55.86},{"date":"2020-03-24","close":63.34},{"date":"2020-03-25","close":61.35},{"date":"2020-03-26","close":66.94},{"date":"2020-03-27","close":62.28},{"date":"2020-03-30","close":66.91},{"date":"2020-03-31","close":66.04},{"date":"2020-04-01","close":65.24},{"date":"2020-04-02","close":65.93},{"date":"2020-04-03","close":63.93},{"date":"2020-04-06","close":69.42},{"date":"2020-04-07","close":69.05},{"date":"2020-04-08","close":71.84},{"date":"2020-04-09","close":71.65},{"date":"2020-04-13","close":71.55},{"date":"2020-04-14","close":76.33},{"date":"2020-04-15","close":75.7},{"date":"2020-04-16","close":78.59},{"date":"2020-04-17","close":78.65},{"date":"2020-04-20","close":77.84},{"date":"2020-04-21","close":74.59},{"date":"2020-04-22","close":79.8},{"date":"2020-04-23","close":79.83},{"date":"2020-04-24","close":80.52},{"date":"2020-04-27","close":81.31},{"date":"2020-04-28","close":78.47},{"date":"2020-04-29","close":82.0},{"date":"2020-04-30","close":81.13},{"date":"2020-05-01","close":75.84},{"date":"2020-05-04","close":77.64},{"date":"2020-05-05","close":79.67},{"date":"2020-05-06","close":80.99},{"date":"2020-05-07","close":81.37},{"date":"2020-05-08","close":82.46},{"date":"2020-05-11","close":83.0},{"date":"2020-05-12","close":81.05},{"date":"2020-05-13","close":81.0},{"date":"2020-05-14","close":81.85},{"date":"2020-05-15","close":82.07},{"date":"2020-05-18","close":83.37},{"date":"2020-05-19","close":85.44},{"date":"2020-05-20","close":88.09},{"date":"2020-05-21","close":86.11},{"date":"2020-05-22","close":86.05},{"date":"2020-05-26","close":85.01},{"date":"2020-05-27","close":85.2},{"date":"2020-05-28","close":88.06},{"date":"2020-05-29","close":91.29},{"date":"2020-06-01","close":91.68},{"date":"2020-06-02","close":92.38},{"date":"2020-06-03","close":92.96},{"date":"2020-06-04","close":91.27},{"date":"2020-06-05","close":91.4},{"date":"2020-06-08","close":92.13},{"date":"2020-06-09","close":92.56},{"date":"2020-06-10","close":93.19},{"date":"2020-06-11","close":88.41},{"date":"2020-06-12","close":89.46},{"date":"2020-06-15","close":90.85},{"date":"2020-06-16","close":92.02},{"date":"2020-06-17","close":93.07},{"date":"2020-06-18","close":93.73},{"date":"2020-06-19","close":91.9},{"date":"2020-06-22","close":94.46},{"date":"2020-06-23","close":94.55},{"date":"2020-06-24","close":91.99},{"date":"2020-06-25","close":92.66},{"date":"2020-06-26","close":93.84},{"date":"2020-06-29","close":94.03},{"date":"2020-06-30","close":95.96},{"date":"2020-07-01","close":97.07},{"date":"2020-07-02","close":97.82},{"date":"2020-07-06","close":98.74},{"date":"2020-07-07","close":98.77},{"date":"2020-07-08","close":99.6},{"date":"2020-07-09","close":101.53},{"date":"2020-07-10","close":100.97},{"date":"2020-07-13","close":98.21},{"date":"2020-07-14","close":99.03},{"date":"2020-07-15","close":99.11},{"date":"2020-07-16","close":98.68},{"date":"2020-07-17","close":100.23},{"date":"2020-07-20","close":103.7},{"date":"2020-07-21","close":103.58},{"date":"2020-07-22","close":103.67},{"date":"2020-07-23","close":102.94},{"date":"2020-07-24","close":102.59},{"date":"2020-07-27","close":105.27},{"date":"2020-07-28","close":104.05},{"date":"2020-07-29","close":105.97},{"date":"2020-07-30","close":107.65},{"date":"2020-07-31","close":109.25},{"date":"2020-08-03","close":111.77},{"date":"2020-08-04","close":109.14},{"date":"2020-08-05","close":109.65},{"date":"2020-08-06","close":110.52},{"date":"2020-08-07","close":108.53},{"date":"2020-08-10","close":107.19},{"date":"2020-08-11","close":105.18},{"date":"2020-08-12","close":107.28},{"date":"2020-08-13","close":108.66},{"date":"2020-08-14","close":108.0},{"date":"2020-08-17","close":109.52},{"date":"2020-08-18","close":109.15},{"date":"2020-08-19","close":108.53},{"date":"2020-08-20","close":111.26},{"date":"2020-08-21","close":110.57},{"date":"2020-08-24","close":111.28},{"date":"2020-08-25","close":111.26},{"date":"2020-08-26","close":112.67},{"date":"2020-08-27","close":109.36},{"date":"2020-08-28","close":110.86},{"date":"2020-08-31","close":110.91},{"date":"2020-09-01","close":113.98},{"date":"2020-09-02","close":117.09},{"date":"2020-09-03","close":108.06},{"date":"2020-09-04","close":105.88},{"date":"2020-09-08","close":100.44},{"date":"2020-09-09","close":104.34},{"date":"2020-09-10","close":102.22},{"date":"2020-09-11","close":101.51},{"date":"2020-09-14","close":103.23},{"date":"2020-09-15","close":105.23},{"date":"2020-09-16","close":102.55},{"date":"2020-09-17","close":101.15},{"date":"2020-09-18","close":99.76},{"date":"2020-09-21","close":102.1},{"date":"2020-09-22","close":102.83},{"date":"2020-09-23","close":99.72},{"date":"2020-09-24","close":102.12},{"date":"2020-09-25","close":103.72},{"date":"2020-09-28","close":105.25},{"date":"2020-09-29","close":105.78},{"date":"2020-09-30","close":106.63},{"date":"2020-10-01","close":108.63},{"date":"2020-10-02","close":105.32},{"date":"2020-10-05","close":107.46},{"date":"2020-10-06","close":105.52},{"date":"2020-10-07","close":108.44},{"date":"2020-10-08","close":109.32},{"date":"2020-10-09","close":111.93},{"date":"2020-10-12","close":115.56},{"date":"2020-10-13","close":116.77},{"date":"2020-10-14","close":116.97},{"date":"2020-10-15","close":115.96},{"date":"2020-10-16","close":115.69},{"date":"2020-10-19","close":113.56},{"date":"2020-10-20","close":112.61},{"date":"2020-10-21","close":111.23},{"date":"2020-10-22","close":109.32},{"date":"2020-10-23","close":112.05},{"date":"2020-10-26","close":109.88},{"date":"2020-10-27","close":109.84},{"date":"2020-10-28","close":107.64},{"date":"2020-10-29","close":110.21},{"date":"2020-10-30","close":109.37},{"date":"2020-11-02","close":110.51},{"date":"2020-11-03","close":113.59},{"date":"2020-11-04","close":120.99},{"date":"2020-11-05","close":124.07},{"date":"2020-11-06","close":125.5},{"date":"2020-11-09","close":118.57},{"date":"2020-11-10","close":112.39},{"date":"2020-11-11","close":116.68},{"date":"2020-11-12","close":114.56},{"date":"2020-11-13","close":115.82},{"date":"2020-11-16","close":114.86},{"date":"2020-11-17","close":113.48},{"date":"2020-11-18","close":111.03},{"date":"2020-11-19","close":112.6},{"date":"2020-11-20","close":112.79},{"date":"2020-11-23","close":111.25},{"date":"2020-11-24","close":110.74},{"date":"2020-11-25","close":113.04},{"date":"2020-11-27","close":116.58},{"date":"2020-11-30","close":116.3},{"date":"2020-12-01","close":115.65},{"date":"2020-12-02","close":116.43},{"date":"2020-12-03","close":116.68},{"date":"2020-12-04","close":118.34},{"date":"2020-12-07","close":119.02},{"date":"2020-12-08","close":118.41},{"date":"2020-12-09","close":115.49},{"date":"2020-12-10","close":117.45},{"date":"2020-12-11","close":118.52},{"date":"2020-12-14","close":121.31},{"date":"2020-12-15","close":122.82},{"date":"2020-12-16","close":125.4},{"date":"2020-12-17","close":127.3},{"date":"2020-12-18","close":132.02},{"date":"2020-12-21","close":131.73},{"date":"2020-12-22","close":134.37},{"date":"2020-12-23","close":133.06},{"date":"2020-12-24","close":134.0},{"date":"2020-12-28","close":134.76},{"date":"2020-12-29","close":133.98},{"date":"2020-12-30","close":135.25},{"date":"2020-12-31","close":136.43},{"date":"2021-01-04","close":135.76},{"date":"2021-01-05","close":136.14},{"date":"2021-01-06","close":130.64},{"date":"2021-01-07","close":137.05},{"date":"2021-01-08","close":136.19},{"date":"2021-01-11","close":134.69},{"date":"2021-01-12","close":133.72},{"date":"2021-01-13","close":134.12},{"date":"2021-01-14","close":135.4},{"date":"2021-01-15","close":134.64},{"date":"2021-01-19","close":137.62},{"date":"2021-01-20","close":140.1},{"date":"2021-01-21","close":138.62},{"date":"2021-01-22","close":137.42},{"date":"2021-01-25","close":135.9},{"date":"2021-01-26","close":133.83},{"date":"2021-01-27","close":128.43},{"date":"2021-01-28","close":132.95},{"date":"2021-01-29","close":130.39},{"date":"2021-02-01","close":134.4},{"date":"2021-02-02","close":135.72},{"date":"2021-02-03","close":134.82},{"date":"2021-02-04","close":137.1},{"date":"2021-02-05","close":135.8},{"date":"2021-02-08","close":137.58},{"date":"2021-02-09","close":139.49},{"date":"2021-02-10","close":137.86},{"date":"2021-02-11","close":143.97},{"date":"2021-02-12","close":145.68},{"date":"2021-02-16","close":145.99},{"date":"2021-02-17","close":141.78},{"date":"2021-02-18","close":139.53},{"date":"2021-02-19","close":139.66},{"date":"2021-02-22","close":133.16},{"date":"2021-02-23","close":132.6},{"date":"2021-02-24","close":139.42},{"date":"2021-02-25","close":138.02},{"date":"2021-02-26","close":141.09},{"date":"2021-03-01","close":147.44},{"date":"2021-03-02","close":142.15},{"date":"2021-03-03","close":133.74},{"date":"2021-03-04","close":128.81},{"date":"2021-03-05","close":126.69},{"date":"2021-03-08","close":119.68},{"date":"2021-03-09","close":127.3},{"date":"2021-03-10","close":126.88},{"date":"2021-03-11","close":130.13},{"date":"2021-03-12","close":125.74},{"date":"2021-03-15","close":129.39},{"date":"2021-03-16","close":129.39},{"date":"2021-03-17","close":128.49},{"date":"2021-03-18","close":124.03},{"date":"2021-03-19","close":125.48},{"date":"2021-03-22","close":127.97},{"date":"2021-03-23","close":128.25},{"date":"2021-03-24","close":126.97},{"date":"2021-03-25","close":125.67},{"date":"2021-03-26","close":132.58},{"date":"2021-03-29","close":132.75},{"date":"2021-03-30","close":130.87},{"date":"2021-03-31","close":136.99},{"date":"2021-04-01","close":141.49},{"date":"2021-04-05","close":145.87},{"date":"2021-04-06","close":143.46},{"date":"2021-04-07","close":142.56},{"date":"2021-04-08","close":145.46},{"date":"2021-04-09","close":145.35},{"date":"2021-04-12","close":144.79},{"date":"2021-04-13","close":146.15},{"date":"2021-04-14","close":144.61},{"date":"2021-04-15","close":147.59},{"date":"2021-04-16","close":147.26},{"date":"2021-04-19","close":141.94},{"date":"2021-04-20","close":140.94},{"date":"2021-04-21","close":141.5},{"date":"2021-04-22","close":140.06},{"date":"2021-04-23","close":142.08},{"date":"2021-04-26","close":144.23},{"date":"2021-04-27","close":132.75},{"date":"2021-04-28","close":133.27},{"date":"2021-04-29","close":133.46},{"date":"2021-04-30","close":131.77},{"date":"2021-05-03","close":129.62},{"date":"2021-05-04","close":126.35},{"date":"2021-05-05","close":126.89},{"date":"2021-05-06","close":126.9},{"date":"2021-05-07","close":129.05},{"date":"2021-05-10","close":124.14},{"date":"2021-05-11","close":125.83},{"date":"2021-05-12","close":121.78},{"date":"2021-05-13","close":122.07},{"date":"2021-05-14","close":124.28},{"date":"2021-05-17","close":121.84},{"date":"2021-05-18","close":121.14},{"date":"2021-05-19","close":122.32},{"date":"2021-05-20","close":125.25},{"date":"2021-05-21","close":123.46},{"date":"2021-05-24","close":126.33},{"date":"2021-05-25","close":127.49},{"date":"2021-05-26","close":126.83},{"date":"2021-05-27","close":127.13},{"date":"2021-05-28","close":126.99},{"date":"2021-06-01","close":125.75},{"date":"2021-06-02","close":124.53},{"date":"2021-06-03","close":123.94},{"date":"2021-06-04","close":126.75},{"date":"2021-06-07","close":124.93},{"date":"2021-06-08","close":125.22},{"date":"2021-06-09","close":125.19},{"date":"2021-06-10","close":128.51},{"date":"2021-06-11","close":129.28},{"date":"2021-06-14","close":130.96},{"date":"2021-06-15","close":129.46},{"date":"2021-06-16","close":128.2},{"date":"2021-06-17","close":130.91},{"date":"2021-06-18","close":130.47},{"date":"2021-06-21","close":132.13},{"date":"2021-06-22","close":134.04},{"date":"2021-06-23","close":133.0},{"date":"2021-06-24","close":135.02},{"date":"2021-06-25","close":134.76},{"date":"2021-06-28","close":137.1},{"date":"2021-06-29","close":138.35},{"date":"2021-06-30","close":136.82},{"date":"2021-07-01","close":136.93},{"date":"2021-07-02","close":137.94},{"date":"2021-07-06","close":138.67},{"date":"2021-07-07","close":139.1},{"date":"2021-07-08","close":137.31},{"date":"2021-07-09","close":138.5},{"date":"2021-07-12","close":137.73},{"date":"2021-07-13","close":137.72},{"date":"2021-07-14","close":138.83},{"date":"2021-07-15","close":137.55},{"date":"2021-07-16","close":137.67},{"date":"2021-07-19","close":137.72},{"date":"2021-07-20","close":139.79},{"date":"2021-07-21","close":140.76},{"date":"2021-07-22","close":143.02},{"date":"2021-07-23","close":145.67},{"date":"2021-07-26","close":144.97},{"date":"2021-07-27","close":143.27},{"date":"2021-07-28","close":144.59},{"date":"2021-07-29","close":145.8},{"date":"2021-07-30","close":147.65},{"date":"2021-08-02","close":147.29},{"date":"2021-08-03","close":149.85},{"date":"2021-08-04","close":151.08},{"date":"2021-08-05","close":151.76},{"date":"2021-08-06","close":151.07},{"date":"2021-08-09","close":150.29},{"date":"2021-08-10","close":149.05},{"date":"2021-08-11","close":150.53},{"date":"2021-08-12","close":152.26},{"date":"2021-08-13","close":152.67},{"date":"2021-08-16","close":151.87},{"date":"2021-08-17","close":149.59},{"date":"2021-08-18","close":148.02},{"date":"2021-08-19","close":153.27},{"date":"2021-08-20","close":156.67},{"date":"2021-08-23","close":158.32},{"date":"2021-08-24","close":158.58},{"date":"2021-08-25","close":158.63},{"date":"2021-08-26","close":159.37},{"date":"2021-08-27","close":162.47},{"date":"2021-08-30","close":163.89},{"date":"2021-08-31","close":163.48},{"date":"2021-09-01","close":164.15},{"date":"2021-09-02","close":165.19},{"date":"2021-09-03","close":165.71},{"date":"2021-09-07","close":164.98},{"date":"2021-09-08","close":165.56},{"date":"2021-09-09","close":165.91},{"date":"2021-09-10","close":166.87},{"date":"2021-09-13","close":164.63},{"date":"2021-09-14","close":164.93},{"date":"2021-09-15","close":167.54},{"date":"2021-09-16","close":167.61},{"date":"2021-09-17","close":163.63},{"date":"2021-09-20","close":160.93},{"date":"2021-09-21","close":160.87},{"date":"2021-09-22","close":162.23},{"date":"2021-09-23","close":163.1},{"date":"2021-09-24","close":163.55},{"date":"2021-09-27","close":158.16},{"date":"2021-09-28","close":152.47},{"date":"2021-09-29","close":152.25},{"date":"2021-09-30","close":151.44},{"date":"2021-10-01","close":153.01},{"date":"2021-10-04","close":148.05},{"date":"2021-10-05","close":150.21},{"date":"2021-10-06","close":150.04},{"date":"2021-10-07","close":152.25},{"date":"2021-10-08","close":150.12},{"date":"2021-10-11","close":149.52},{"date":"2021-10-12","close":150.16},{"date":"2021-10-13","close":153.5},{"date":"2021-10-14","close":157.33},{"date":"2021-10-15","close":155.78},{"date":"2021-10-18","close":157.54},{"date":"2021-10-19","close":158.83},{"date":"2021-10-20","close":160.09},{"date":"2021-10-21","close":165.45},{"date":"2021-10-22","close":166.76},{"date":"2021-10-25","close":167.37},{"date":"2021-10-26","close":172.93},{"date":"2021-10-27","close":165.1},{"date":"2021-10-28","close":168.92},{"date":"2021-10-29","close":173.11},{"date":"2021-11-01","close":173.84},{"date":"2021-11-02","close":175.55},{"date":"2021-11-03","close":172.97},{"date":"2021-11-04","close":179.56},{"date":"2021-11-05","close":178.0},{"date":"2021-11-08","close":179.24},{"date":"2021-11-09","close":182.37},{"date":"2021-11-10","close":177.48},{"date":"2021-11-11","close":177.23},{"date":"2021-11-12","close":181.44},{"date":"2021-11-15","close":182.34},{"date":"2021-11-16","close":186.92},{"date":"2021-11-17","close":187.74},{"date":"2021-11-18","close":186.05},{"date":"2021-11-19","close":188.12},{"date":"2021-11-22","close":184.51},{"date":"2021-11-23","close":181.58},{"date":"2021-11-24","close":183.47},{"date":"2021-11-26","close":178.36},{"date":"2021-11-29","close":186.69},{"date":"2021-11-30","close":177.46},{"date":"2021-12-01","close":175.05},{"date":"2021-12-02","close":184.66},{"date":"2021-12-03","close":177.87},{"date":"2021-12-06","close":177.21},{"date":"2021-12-07","close":182.77},{"date":"2021-12-08","close":184.21},{"date":"2021-12-09","close":179.62},{"date":"2021-12-10","close":184.14},{"date":"2021-12-13","close":184.13},{"date":"2021-12-14","close":176.06},{"date":"2021-12-15","close":184.27},{"date":"2021-12-16","close":179.62},{"date":"2021-12-17","close":179.15},{"date":"2021-12-20","close":177.32},{"date":"2021-12-21","close":183.03},{"date":"2021-12-22","close":186.56},{"date":"2021-12-23","close":187.48},{"date":"2021-12-27","close":191.65},{"date":"2021-12-28","close":190.08},{"date":"2021-12-29","close":189.93},{"date":"2021-12-30","close":188.25},{"date":"2021-12-31","close":186.35},{"date":"2022-01-03","close":183.16},{"date":"2022-01-04","close":178.3},{"date":"2022-01-05","close":172.62},{"date":"2022-01-06","close":173.12},{"date":"2022-01-07","close":166.02},{"date":"2022-01-10","close":165.88},{"date":"2022-01-11","close":169.23},{"date":"2022-01-12","close":170.18},{"date":"2022-01-13","close":163.16},{"date":"2022-01-14","close":161.75},{"date":"2022-01-18","close":153.53},{"date":"2022-01-19","close":153.17},{"date":"2022-01-20","close":150.31},{"date":"2022-01-21","close":148.3},{"date":"2022-01-24","close":151.66},{"date":"2022-01-25","close":142.39},{"date":"2022-01-26","close":141.49},{"date":"2022-01-27","close":138.98},{"date":"2022-01-28","close":145.42},{"date":"2022-01-31","close":152.14},{"date":"2022-02-01","close":151.61},{"date":"2022-02-02","close":153.13},{"date":"2022-02-03","close":146.42},{"date":"2022-02-04","close":147.51},{"date":"2022-02-07","close":146.72},{"date":"2022-02-08","close":148.37},{"date":"2022-02-09","close":154.4},{"date":"2022-02-10","close":148.87},{"date":"2022-02-11","close":142.5},{"date":"2022-02-14","close":142.08},{"date":"2022-02-15","close":146.07},{"date":"2022-02-16","close":145.85},{"date":"2022-02-17","close":138.22},{"date":"2022-02-18","close":134.95},{"date":"2022-02-22","close":135.21},{"date":"2022-02-23","close":140.88},{"date":"2022-02-24","close":149.04},{"date":"2022-02-25","close":152.93},{"date":"2022-02-28","close":151.43},{"date":"2022-03-01","close":150.53},{"date":"2022-03-02","close":157.46},{"date":"2022-03-03","close":153.94},{"date":"2022-03-04","close":154.69},{"date":"2022-03-07","close":150.4},{"date":"2022-03-08","close":145.8},{"date":"2022-03-09","close":150.89},{"date":"2022-03-10","close":149.46},{"date":"2022-03-11","close":144.91},{"date":"2022-03-14","close":139.16},{"date":"2022-03-15","close":142.5},{"date":"2022-03-16","close":150.51},{"date":"2022-03-17","close":153.32},{"date":"2022-03-18","close":158.87},{"date":"2022-03-21","close":157.2},{"date":"2022-03-22","close":160.2},{"date":"2022-03-23","close":157.29},{"date":"2022-03-24","close":162.12},{"date":"2022-03-25","close":158.84},{"date":"2022-03-28","close":162.47},{"date":"2022-03-29","close":165.97},{"date":"2022-03-30","close":163.31},{"date":"2022-03-31","close":164.46},{"date":"2022-04-01","close":165.63},{"date":"2022-04-04","close":167.11},{"date":"2022-04-05","close":163.45},{"date":"2022-04-06","close":161.85},{"date":"2022-04-07","close":163.13},{"date":"2022-04-08","close":158.24},{"date":"2022-04-11","close":153.74},{"date":"2022-04-12","close":153.37},{"date":"2022-04-13","close":155.79},{"date":"2022-04-14","close":149.8},{"date":"2022-04-18","close":150.61},{"date":"2022-04-19","close":155.62},{"date":"2022-04-20","close":157.13},{"date":"2022-04-21","close":151.86},{"date":"2022-04-22","close":148.07},{"date":"2022-04-25","close":151.1},{"date":"2022-04-26","close":151.54},{"date":"2022-04-27","close":153.41},{"date":"2022-04-28","close":159.01},{"date":"2022-04-29","close":150.85},{"date":"2022-05-02","close":150.49},{"date":"2022-05-03","close":152.85},{"date":"2022-05-04","close":158.34},{"date":"2022-05-05","close":149.4},{"date":"2022-05-06","close":146.37},{"date":"2022-05-09","close":137.18},{"date":"2022-05-10","close":141.17},{"date":"2022-05-11","close":135.68},{"date":"2022-05-12","close":135.82},{"date":"2022-05-13","close":142.44},{"date":"2022-05-16","close":139.38},{"date":"2022-05-17","close":142.87},{"date":"2022-05-18","close":136.3},{"date":"2022-05-19","close":143.83},{"date":"2022-05-20","close":146.6},{"date":"2022-05-23","close":147.63},{"date":"2022-05-24","close":144.0},{"date":"2022-05-25","close":145.06},{"date":"2022-05-26","close":148.67},{"date":"2022-05-27","close":156.24},{"date":"2022-05-31","close":153.73},{"date":"2022-06-01","close":153.22},{"date":"2022-06-02","close":161.41},{"date":"2022-06-03","close":158.56},{"date":"2022-06-06","close":160.29},{"date":"2022-06-07","close":162.27},{"date":"2022-06-08","close":159.93},{"date":"2022-06-09","close":155.81},{"date":"2022-06-10","close":149.11},{"date":"2022-06-13","close":141.66},{"date":"2022-06-14","close":143.39},{"date":"2022-06-15","close":147.72},{"date":"2022-06-16","close":141.08},{"date":"2022-06-17","close":143.09},{"date":"2022-06-21","close":148.14},{"date":"2022-06-22","close":145.96},{"date":"2022-06-23","close":151.06},{"date":"2022-06-24","close":157.62},{"date":"2022-06-27","close":154.45},{"date":"2022-06-28","close":150.12},{"date":"2022-06-29","close":150.92},{"date":"2022-06-30","close":150.03},{"date":"2022-07-01","close":149.64},{"date":"2022-07-05","close":151.64},{"date":"2022-07-06","close":156.04},{"date":"2022-07-07","close":160.19},{"date":"2022-07-08","close":160.42},{"date":"2022-07-11","close":157.87},{"date":"2022-07-12","close":154.22},{"date":"2022-07-13","close":153.34},{"date":"2022-07-14","close":154.02},{"date":"2022-07-15","close":157.0},{"date":"2022-07-18","close":155.06},{"date":"2022-07-19","close":161.58},{"date":"2022-07-20","close":164.02},{"date":"2022-07-21","close":168.75},{"date":"2022-07-22","close":167.71},{"date":"2022-07-25","close":167.66},{"date":"2022-07-26","close":170.75},{"date":"2022-07-27","close":176.62},{"date":"2022-07-28","close":183.62},{"date":"2022-07-29","close":186.08},{"date":"2022-08-01","close":185.04},{"date":"2022-08-02","close":183.45},{"date":"2022-08-03","close":181.95},{"date":"2022-08-04","close":185.58},{"date":"2022-08-05","close":186.55},{"date":"2022-08-08","close":184.33},{"date":"2022-08-09","close":184.61},{"date":"2022-08-10","close":186.34},{"date":"2022-08-11","close":186.35},{"date":"2022-08-12","close":188.83},{"date":"2022-08-15","close":193.09},{"date":"2022-08-16","close":192.63},{"date":"2022-08-17","close":191.0},{"date":"2022-08-18","close":190.73},{"date":"2022-08-19","close":188.04},{"date":"2022-08-22","close":184.9},{"date":"2022-08-23","close":183.25},{"date":"2022-08-24","close":182.99},{"date":"2022-08-25","close":184.8},{"date":"2022-08-26","close":177.83},{"date":"2022-08-29","close":174.83},{"date":"2022-08-30","close":174.23},{"date":"2022-08-31","close":173.77},{"date":"2022-09-01","close":170.04},{"date":"2022-09-02","close":168.17},{"date":"2022-09-06","close":167.82},{"date":"2022-09-07","close":170.89},{"date":"2022-09-08","close":171.84},{"date":"2022-09-09","close":174.68},{"date":"2022-09-12","close":175.02},{"date":"2022-09-13","close":166.92},{"date":"2022-09-14","close":167.23},{"date":"2022-09-15","close":163.05},{"date":"2022-09-16","close":164.27},{"date":"2022-09-19","close":167.19},{"date":"2022-09-20","close":166.99},{"date":"2022-09-21","close":166.04},{"date":"2022-09-22","close":162.32},{"date":"2022-09-23","close":160.97},{"date":"2022-09-26","close":162.38},{"date":"2022-09-27","close":163.13},{"date":"2022-09-28","close":166.97},{"date":"2022-09-29","close":164.69},{"date":"2022-09-30","close":163.43},{"date":"2022-10-03","close":170.28},{"date":"2022-10-04","close":171.33},{"date":"2022-10-05","close":169.7},{"date":"2022-10-06","close":168.41},{"date":"2022-10-07","close":158.9},{"date":"2022-10-10","close":154.71},{"date":"2022-10-11","close":148.04},{"date":"2022-10-12","close":147.97},{"date":"2022-10-13","close":150.55},{"date":"2022-10-14","close":147.45},{"date":"2022-10-17","close":154.07},{"date":"2022-10-18","close":155.56},{"date":"2022-10-19","close":153.72},{"date":"2022-10-20","close":153.05},{"date":"2022-10-21","close":158.34},{"date":"2022-10-24","close":160.22},{"date":"2022-10-25","close":151.32},{"date":"2022-10-26","close":149.05},{"date":"2022-10-27","close":148.58},{"date":"2022-10-28","close":151.48},{"date":"2022-10-31","close":151.39},{"date":"2022-11-01","close":150.93},{"date":"2022-11-02","close":145.09},{"date":"2022-11-03","close":142.86},{"date":"2022-11-04","close":142.41},{"date":"2022-11-07","close":146.0},{"date":"2022-11-08","close":149.1},{"date":"2022-11-09","close":147.76},{"date":"2022-11-10","close":162.02},{"date":"2022-11-11","close":166.9},{"date":"2022-11-14","close":167.93},{"date":"2022-11-15","close":168.74},{"date":"2022-11-16","close":168.86},{"date":"2022-11-17","close":165.1},{"date":"2022-11-18","close":165.02},{"date":"2022-11-21","close":161.86},{"date":"2022-11-22","close":165.2},{"date":"2022-11-23","close":167.51},{"date":"2022-11-25","close":167.31},{"date":"2022-11-28","close":164.95},{"date":"2022-11-29","close":163.52},{"date":"2022-11-30","close":172.04},{"date":"2022-12-01","close":176.78},{"date":"2022-12-02","close":172.43},{"date":"2022-12-05","close":166.46},{"date":"2022-12-06","close":163.66},{"date":"2022-12-07","close":160.59},{"date":"2022-12-08","close":164.06},{"date":"2022-12-09","close":163.67},{"date":"2022-12-12","close":166.09},{"date":"2022-12-13","close":168.23},{"date":"2022-12-14","close":165.47},{"date":"2022-12-15","close":162.23},{"date":"2022-12-16","close":163.2},{"date":"2022-12-19","close":160.95},{"date":"2022-12-20","close":162.36},{"date":"2022-12-21","close":165.41},{"date":"2022-12-22","close":161.76},{"date":"2022-12-23","close":161.45},{"date":"2022-12-27","close":160.05},{"date":"2022-12-28","close":158.34},{"date":"2022-12-29","close":161.93},{"date":"2022-12-30","close":160.64},{"date":"2023-01-03","close":159.64},{"date":"2023-01-04","close":159.23},{"date":"2023-01-05","close":156.8},{"date":"2023-01-06","close":159.66},{"date":"2023-01-09","close":165.92},{"date":"2023-01-10","close":164.32},{"date":"2023-01-11","close":168.47},{"date":"2023-01-12","close":168.06},{"date":"2023-01-13","close":169.26},{"date":"2023-01-17","close":172.97},{"date":"2023-01-18","close":172.46},{"date":"2023-01-19","close":171.95},{"date":"2023-01-20","close":178.26},{"date":"2023-01-23","close":183.41},{"date":"2023-01-24","close":182.38},{"date":"2023-01-25","close":182.48},{"date":"2023-01-26","close":185.63},{"date":"2023-01-27","close":185.03},{"date":"2023-01-30","close":180.74},{"date":"2023-01-31","close":182.83},{"date":"2023-02-01","close":188.89},{"date":"2023-02-02","close":189.22},{"date":"2023-02-03","close":185.85},{"date":"2023-02-06","close":185.91},{"date":"2023-02-07","close":188.33},{"date":"2023-02-08","close":185.45},{"date":"2023-02-09","close":186.27},{"date":"2023-02-10","close":183.8},{"date":"2023-02-13","close":185.7},{"date":"2023-02-14","close":199.09},{"date":"2023-02-15","close":202.26},{"date":"2023-02-16","close":194.62},{"date":"2023-02-17","close":194.44},{"date":"2023-02-21","close":192.65},{"date":"2023-02-22","close":193.99},{"date":"2023-02-23","close":196.62},{"date":"2023-02-24","close":193.74},{"date":"2023-02-27","close":193.18},{"date":"2023-02-28","close":192.94},{"date":"2023-03-01","close":191.43},{"date":"2023-03-02","close":192.64},{"date":"2023-03-03","close":196.5},{"date":"2023-03-06","close":197.4},{"date":"2023-03-07","close":195.35},{"date":"2023-03-08","close":199.3},{"date":"2023-03-09","close":196.4},{"date":"2023-03-10","close":195.67},{"date":"2023-03-13","close":196.27},{"date":"2023-03-14","close":203.52},{"date":"2023-03-15","close":202.94},{"date":"2023-03-16","close":207.82},{"date":"2023-03-17","close":206.88},{"date":"2023-03-20","close":207.07},{"date":"2023-03-21","close":207.88},{"date":"2023-03-22","close":204.0},{"date":"2023-03-23","close":207.0},{"date":"2023-03-24","close":204.48},{"date":"2023-03-27","close":205.27},{"date":"2023-03-28","close":203.28},{"date":"2023-03-29","close":206.0},{"date":"2023-03-30","close":207.01},{"date":"2023-03-31","close":210.09},{"date":"2023-04-03","close":211.39},{"date":"2023-04-04","close":211.51},{"date":"2023-04-05","close":207.56},{"date":"2023-04-06","close":208.52},{"date":"2023-04-10","close":213.61},{"date":"2023-04-11","close":213.89},{"date":"2023-04-12","close":212.18},{"date":"2023-04-13","close":217.01},{"date":"2023-04-14","close":214.55},{"date":"2023-04-17","close":213.16},{"date":"2023-04-18","close":213.77},{"date":"2023-04-19","close":213.67},{"date":"2023-04-20","close":213.73},{"date":"2023-04-21","close":213.0},{"date":"2023-04-24","close":212.98},{"date":"2023-04-25","close":203.9},{"date":"2023-04-26","close":203.61},{"date":"2023-04-27","close":207.86},{"date":"2023-04-28","close":209.45},{"date":"2023-05-01","close":210.65},{"date":"2023-05-02","close":208.97},{"date":"2023-05-03","close":207.45},{"date":"2023-05-04","close":205.03},{"date":"2023-05-05","close":205.24},{"date":"2023-05-08","close":205.56},{"date":"2023-05-09","close":204.03},{"date":"2023-05-10","close":204.19},{"date":"2023-05-11","close":201.46},{"date":"2023-05-12","close":201.16},{"date":"2023-05-15","close":202.31},{"date":"2023-05-16","close":202.46},{"date":"2023-05-17","close":204.15},{"date":"2023-05-18","close":216.84},{"date":"2023-05-19","close":216.71},{"date":"2023-05-22","close":211.63},{"date":"2023-05-23","close":205.76},{"date":"2023-05-24","close":203.67},{"date":"2023-05-25","close":224.49},{"date":"2023-05-26","close":228.33},{"date":"2023-05-30","close":234.75},{"date":"2023-05-31","close":230.91},{"date":"2023-06-01","close":232.39},{"date":"2023-06-02","close":229.69},{"date":"2023-06-05","close":232.33},{"date":"2023-06-06","close":228.78},{"date":"2023-06-07","close":222.47},{"date":"2023-06-08","close":228.08},{"date":"2023-06-09","close":229.3},{"date":"2023-06-12","close":233.22},{"date":"2023-06-13","close":239.0},{"date":"2023-06-14","close":236.06},{"date":"2023-06-15","close":237.77},{"date":"2023-06-16","close":235.84},{"date":"2023-06-20","close":232.53},{"date":"2023-06-21","close":228.01},{"date":"2023-06-22","close":227.0},{"date":"2023-06-23","close":225.32},{"date":"2023-06-26","close":223.01},{"date":"2023-06-27","close":228.8},{"date":"2023-06-28","close":229.36},{"date":"2023-06-29","close":228.54},{"date":"2023-06-30","close":234.52},{"date":"2023-07-03","close":235.4},{"date":"2023-07-05","close":232.52},{"date":"2023-07-06","close":230.07},{"date":"2023-07-07","close":226.89},{"date":"2023-07-10","close":234.42},{"date":"2023-07-11","close":231.87},{"date":"2023-07-12","close":232.74},{"date":"2023-07-13","close":239.51},{"date":"2023-07-14","close":240.74},{"date":"2023-07-17","close":244.44},{"date":"2023-07-18","close":244.09},{"date":"2023-07-19","close":242.49},{"date":"2023-07-20","close":238.79},{"date":"2023-07-21","close":242.86},{"date":"2023-07-24","close":241.27},{"date":"2023-07-25","close":238.29},{"date":"2023-07-26","close":233.96},{"date":"2023-07-27","close":234.9},{"date":"2023-07-28","close":234.24},{"date":"2023-07-31","close":234.01},{"date":"2023-08-01","close":233.63},{"date":"2023-08-02","close":228.74},{"date":"2023-08-03","close":228.59},{"date":"2023-08-04","close":229.0},{"date":"2023-08-07","close":232.44},{"date":"2023-08-08","close":228.93},{"date":"2023-08-09","close":225.3},{"date":"2023-08-10","close":225.61},{"date":"2023-08-11","close":226.07},{"date":"2023-08-14","close":227.9},{"date":"2023-08-15","close":226.16},{"date":"2023-08-16","close":223.24},{"date":"2023-08-17","close":220.31},{"date":"2023-08-18","close":220.55},{"date":"2023-08-21","close":225.0},{"date":"2023-08-22","close":225.51},{"date":"2023-08-23","close":233.58},{"date":"2023-08-24","close":228.04},{"date":"2023-08-25","close":232.51},{"date":"2023-08-28","close":233.55},{"date":"2023-08-29","close":237.79},{"date":"2023-08-30","close":239.88},{"date":"2023-08-31","close":240.44},{"date":"2023-09-01","close":243.56},{"date":"2023-09-05","close":245.51},{"date":"2023-09-06","close":246.7},{"date":"2023-09-07","close":241.46},{"date":"2023-09-08","close":237.99},{"date":"2023-09-11","close":243.24},{"date":"2023-09-12","close":236.46},{"date":"2023-09-13","close":241.13},{"date":"2023-09-14","close":242.82},{"date":"2023-09-15","close":234.08},{"date":"2023-09-18","close":236.83},{"date":"2023-09-19","close":236.56},{"date":"2023-09-20","close":234.2},{"date":"2023-09-21","close":228.58},{"date":"2023-09-22","close":230.66},{"date":"2023-09-25","close":231.25},{"date":"2023-09-26","close":229.26},{"date":"2023-09-27","close":230.65},{"date":"2023-09-28","close":234.01},{"date":"2023-09-29","close":234.3},{"date":"2023-10-02","close":236.49},{"date":"2023-10-03","close":228.69},{"date":"2023-10-04","close":235.05},{"date":"2023-10-05","close":234.77},{"date":"2023-10-06","close":243.95},{"date":"2023-10-09","close":247.34},{"date":"2023-10-10","close":249.75},{"date":"2023-10-11","close":252.98},{"date":"2023-10-12","close":252.2},{"date":"2023-10-13","close":250.25},{"date":"2023-10-16","close":251.42},{"date":"2023-10-17","close":250.02},{"date":"2023-10-18","close":246.56},{"date":"2023-10-19","close":245.06},{"date":"2023-10-20","close":238.64},{"date":"2023-10-23","close":239.92},{"date":"2023-10-24","close":237.41},{"date":"2023-10-25","close":231.03},{"date":"2023-10-26","close":230.44},{"date":"2023-10-27","close":230.87},{"date":"2023-10-30","close":233.72},{"date":"2023-10-31","close":239.85},{"date":"2023-11-01","close":244.88},{"date":"2023-11-02","close":244.48},{"date":"2023-11-03","close":249.54},{"date":"2023-11-06","close":249.77},{"date":"2023-11-07","close":253.73},{"date":"2023-11-08","close":256.4},{"date":"2023-11-09","close":256.45},{"date":"2023-11-10","close":261.56},{"date":"2023-11-13","close":263.94},{"date":"2023-11-14","close":272.62},{"date":"2023-11-15","close":265.79},{"date":"2023-11-16","close":266.99},{"date":"2023-11-17","close":268.27},{"date":"2023-11-20","close":270.25},{"date":"2023-11-21","close":270.39},{"date":"2023-11-22","close":270.35},{"date":"2023-11-24","close":270.61},{"date":"2023-11-27","close":271.55},{"date":"2023-11-28","close":270.72},{"date":"2023-11-29","close":275.21},{"date":"2023-11-30","close":273.27},{"date":"2023-12-01","close":270.35},{"date":"2023-12-04","close":263.48},{"date":"2023-12-05","close":262.18},{"date":"2023-12-06","close":257.68},{"date":"2023-12-07","close":259.47},{"date":"2023-12-08","close":259.93},{"date":"2023-12-11","close":268.75},{"date":"2023-12-12","close":274.23},{"date":"2023-12-13","close":276.57},{"date":"2023-12-14","close":270.1},{"date":"2023-12-15","close":271.52},{"date":"2023-12-18","close":273.5},{"date":"2023-12-19","close":274.33},{"date":"2023-12-20","close":270.79},{"date":"2023-12-21","close":275.57},{"date":"2023-12-22","close":275.82},{"date":"2023-12-26","close":274.96},{"date":"2023-12-27","close":274.64},{"date":"2023-12-28","close":273.24},{"date":"2023-12-29","close":272.37},{"date":"2024-01-02","close":262.9},{"date":"2024-01-03","close":257.28},{"date":"2024-01-04","close":255.92},{"date":"2024-01-05","close":252.71},{"date":"2024-01-08","close":261.91},{"date":"2024-01-09","close":261.75},{"date":"2024-01-10","close":263.26},{"date":"2024-01-11","close":266.79},{"date":"2024-01-12","close":268.5},{"date":"2024-01-16","close":277.56},{"date":"2024-01-17","close":275.39},{"date":"2024-01-18","close":279.01},{"date":"2024-01-19","close":292.14},{"date":"2024-01-22","close":295.73},{"date":"2024-01-23","close":295.54},{"date":"2024-01-24","close":294.91},{"date":"2024-01-25","close":291.19},{"date":"2024-01-26","close":290.73},{"date":"2024-01-29","close":294.37},{"date":"2024-01-30","close":294.62},{"date":"2024-01-31","close":288.46},{"date":"2024-02-01","close":290.52},{"date":"2024-02-02","close":296.55},{"date":"2024-02-05","close":296.65},{"date":"2024-02-06","close":292.8},{"date":"2024-02-07","close":300.73},{"date":"2024-02-08","close":307.36},{"date":"2024-02-09","close":311.94},{"date":"2024-02-12","close":306.58},{"date":"2024-02-13","close":294.33},{"date":"2024-02-14","close":300.74},{"date":"2024-02-15","close":295.67},{"date":"2024-02-16","close":290.3},{"date":"2024-02-20","close":292.07},{"date":"2024-02-21","close":290.76},{"date":"2024-02-22","close":305.57},{"date":"2024-02-23","close":303.53},{"date":"2024-02-26","close":303.69},{"date":"2024-02-27","close":300.01},{"date":"2024-02-28","close":300.58},{"date":"2024-02-29","close":304.38},{"date":"2024-03-01","close":315.24},{"date":"2024-03-04","close":317.31},{"date":"2024-03-05","close":307.7},{"date":"2024-03-06","close":312.65},{"date":"2024-03-07","close":318.04},{"date":"2024-03-08","close":308.6},{"date":"2024-03-11","close":305.74},{"date":"2024-03-12","close":311.28},{"date":"2024-03-13","close":306.21},{"date":"2024-03-14","close":306.24},{"date":"2024-03-15","close":298.44},{"date":"2024-03-18","close":300.93},{"date":"2024-03-19","close":311.85},{"date":"2024-03-20","close":316.86},{"date":"2024-03-21","close":322.8},{"date":"2024-03-22","close":322.74},{"date":"2024-03-25","close":316.21},{"date":"2024-03-26","close":316.01},{"date":"2024-03-27","close":311.34},{"date":"2024-03-28","close":311.28},{"date":"2024-04-01","close":312.13},{"date":"2024-04-02","close":306.36},{"date":"2024-04-03","close":310.58},{"date":"2024-04-04","close":306.48},{"date":"2024-04-05","close":308.02},{"date":"2024-04-08","close":311.09},{"date":"2024-04-09","close":311.41},{"date":"2024-04-10","close":304.59},{"date":"2024-04-11","close":310.1},{"date":"2024-04-12","close":305.85},{"date":"2024-04-15","close":301.56},{"date":"2024-04-16","close":300.81},{"date":"2024-04-17","close":293.71},{"date":"2024-04-18","close":285.9},{"date":"2024-04-19","close":280.25},{"date":"2024-04-22","close":285.02},{"date":"2024-04-23","close":281.76},{"date":"2024-04-24","close":277.66},{"date":"2024-04-25","close":277.08},{"date":"2024-04-26","close":282.41},{"date":"2024-04-29","close":282.49},{"date":"2024-04-30","close":275.63},{"date":"2024-05-01","close":274.55},{"date":"2024-05-02","close":276.44},{"date":"2024-05-03","close":281.63},{"date":"2024-05-06","close":285.19},{"date":"2024-05-07","close":284.04},{"date":"2024-05-08","close":282.57},{"date":"2024-05-09","close":285.28},{"date":"2024-05-10","close":287.48},{"date":"2024-05-13","close":284.46},{"date":"2024-05-14","close":283.33},{"date":"2024-05-15","close":293.1},{"date":"2024-05-16","close":288.93},{"date":"2024-05-17","close":288.81},{"date":"2024-05-20","close":292.47},{"date":"2024-05-21","close":290.1},{"date":"2024-05-22","close":292.84},{"date":"2024-05-23","close":294.69},{"date":"2024-05-24","close":294.28},{"date":"2024-05-28","close":296.21},{"date":"2024-05-29","close":291.7},{"date":"2024-05-30","close":288.25},{"date":"2024-05-31","close":286.31},{"date":"2024-06-03","close":286.15},{"date":"2024-06-04","close":287.13},{"date":"2024-06-05","close":296.42},{"date":"2024-06-06","close":295.74},{"date":"2024-06-07","close":294.42},{"date":"2024-06-10","close":296.18},{"date":"2024-06-11","close":300.83},{"date":"2024-06-12","close":311.7},{"date":"2024-06-13","close":307.54},{"date":"2024-06-14","close":312.1},{"date":"2024-06-17","close":322.08},{"date":"2024-06-18","close":326.5},{"date":"2024-06-20","close":318.53},{"date":"2024-06-21","close":318.39},{"date":"2024-06-24","close":309.14},{"date":"2024-06-25","close":311.53},{"date":"2024-06-26","close":309.33},{"date":"2024-06-27","close":307.92},{"date":"2024-06-28","close":307.75},{"date":"2024-07-01","close":310.92},{"date":"2024-07-02","close":316.78},{"date":"2024-07-03","close":315.47},{"date":"2024-07-05","close":321.11},{"date":"2024-07-08","close":317.36},{"date":"2024-07-09","close":315.26},{"date":"2024-07-10","close":319.8},{"date":"2024-07-11","close":314.07},{"date":"2024-07-12","close":315.67},{"date":"2024-07-15","close":315.63},{"date":"2024-07-16","close":311.73},{"date":"2024-07-17","close":288.12},{"date":"2024-07-18","close":277.83},{"date":"2024-07-19","close":279.95},{"date":"2024-07-22","close":287.08},{"date":"2024-07-23","close":282.99},{"date":"2024-07-24","close":266.34},{"date":"2024-07-25","close":258.38},{"date":"2024-07-26","close":258.79},{"date":"2024-07-29","close":259.05},{"date":"2024-07-30","close":253.11},{"date":"2024-07-31","close":267.66},{"date":"2024-08-01","close":260.81},{"date":"2024-08-02","close":249.63},{"date":"2024-08-05","close":246.84},{"date":"2024-08-06","close":259.8},{"date":"2024-08-07","close":250.31},{"date":"2024-08-08","close":268.68},{"date":"2024-08-09","close":270.13},{"date":"2024-08-12","close":266.64},{"date":"2024-08-13","close":271.41},{"date":"2024-08-14","close":271.78},{"date":"2024-08-15","close":280.12},{"date":"2024-08-16","close":281.0},{"date":"2024-08-19","close":281.96},{"date":"2024-08-20","close":281.37},{"date":"2024-08-21","close":284.56},{"date":"2024-08-22","close":275.58},{"date":"2024-08-23","close":273.9},{"date":"2024-08-26","close":268.25},{"date":"2024-08-27","close":268.93},{"date":"2024-08-28","close":263.09},{"date":"2024-08-29","close":265.63},{"date":"2024-08-30","close":268.93},{"date":"2024-09-03","close":256.28},{"date":"2024-09-04","close":254.13},{"date":"2024-09-05","close":250.85},{"date":"2024-09-06","close":247.52},{"date":"2024-09-09","close":252.81},{"date":"2024-09-10","close":255.85},{"date":"2024-09-11","close":264.72},{"date":"2024-09-12","close":269.9},{"date":"2024-09-13","close":268.72},{"date":"2024-09-16","close":273.13},{"date":"2024-09-17","close":274.79},{"date":"2024-09-18","close":269.69},{"date":"2024-09-19","close":280.35},{"date":"2024-09-20","close":273.76},{"date":"2024-09-23","close":274.08},{"date":"2024-09-24","close":273.32},{"date":"2024-09-25","close":271.8},{"date":"2024-09-26","close":274.23},{"date":"2024-09-27","close":274.13},{"date":"2024-09-30","close":271.03},{"date":"2024-10-01","close":263.32},{"date":"2024-10-02","close":267.01},{"date":"2024-10-03","close":265.79},{"date":"2024-10-04","close":268.65},{"date":"2024-10-07","close":262.86},{"date":"2024-10-08","close":270.15},{"date":"2024-10-09","close":279.56},{"date":"2024-10-10","close":280.64},{"date":"2024-10-11","close":282.39},{"date":"2024-10-14","close":282.14},{"date":"2024-10-15","close":269.47},{"date":"2024-10-16","close":262.95},{"date":"2024-10-17","close":263.03},{"date":"2024-10-18","close":258.52},{"date":"2024-10-21","close":253.15},{"date":"2024-10-22","close":251.51},{"date":"2024-10-23","close":249.09},{"date":"2024-10-24","close":251.28},{"date":"2024-10-25","close":257.3},{"date":"2024-10-28","close":252.77},{"date":"2024-10-29","close":284.45},{"date":"2024-10-30","close":290.0},{"date":"2024-10-31","close":276.12},{"date":"2024-11-01","close":282.09},{"date":"2024-11-04","close":289.34},{"date":"2024-11-05","close":291.21},{"date":"2024-11-06","close":296.75},{"date":"2024-11-07","close":301.72},{"date":"2024-11-08","close":301.25},{"date":"2024-11-11","close":300.9},{"date":"2024-11-12","close":297.77},{"date":"2024-11-13","close":306.47},{"date":"2024-11-14","close":303.04},{"date":"2024-11-15","close":289.71},{"date":"2024-11-18","close":294.33},{"date":"2024-11-19","close":299.63},{"date":"2024-11-20","close":304.01},{"date":"2024-11-21","close":306.51},{"date":"2024-11-22","close":311.87},{"date":"2024-11-25","close":312.39},{"date":"2024-11-26","close":310.1},{"date":"2024-11-27","close":304.68},{"date":"2024-11-29","close":306.81},{"date":"2024-12-02","close":310.27},{"date":"2024-12-03","close":313.25},{"date":"2024-12-04","close":324.54},{"date":"2024-12-05","close":303.79},{"date":"2024-12-06","close":307.51},{"date":"2024-12-09","close":309.75},{"date":"2024-12-10","close":302.86},{"date":"2024-12-11","close":308.78},{"date":"2024-12-12","close":308.22},{"date":"2024-12-13","close":306.75},{"date":"2024-12-16","close":313.49},{"date":"2024-12-17","close":311.35},{"date":"2024-12-18","close":301.24},{"date":"2024-12-19","close":299.87},{"date":"2024-12-20","close":301.47},{"date":"2024-12-23","close":304.41},{"date":"2024-12-24","close":308.58},{"date":"2024-12-26","close":308.69},{"date":"2024-12-27","close":305.03},{"date":"2024-12-30","close":301.86},{"date":"2024-12-31","close":300.46},{"date":"2025-01-02","close":297.66},{"date":"2025-01-03","close":303.86},{"date":"2025-01-06","close":308.14},{"date":"2025-01-07","close":301.67},{"date":"2025-01-08","close":302.73},{"date":"2025-01-10","close":299.0},{"date":"2025-01-13","close":292.5},{"date":"2025-01-14","close":294.19},{"date":"2025-01-15","close":300.72},{"date":"2025-01-16","close":298.9},{"date":"2025-01-17","close":305.6},{"date":"2025-01-21","close":310.97},{"date":"2025-01-22","close":321.49},{"date":"2025-01-23","close":324.52},{"date":"2025-01-24","close":320.48},{"date":"2025-01-27","close":289.87},{"date":"2025-01-28","close":299.3},{"date":"2025-01-29","close":289.88},{"date":"2025-01-30","close":297.76},{"date":"2025-01-31","close":297.62},{"date":"2025-02-03","close":298.3},{"date":"2025-02-04","close":299.67},{"date":"2025-02-05","close":302.65},{"date":"2025-02-06","close":302.91},{"date":"2025-02-07","close":299.68},{"date":"2025-02-10","close":305.63},{"date":"2025-02-11","close":303.87},{"date":"2025-02-12","close":294.05},{"date":"2025-02-13","close":296.16},{"date":"2025-02-14","close":295.19},{"date":"2025-02-18","close":300.43},{"date":"2025-02-19","close":274.04},{"date":"2025-02-20","close":270.23},{"date":"2025-02-21","close":258.34},{"date":"2025-02-24","close":252.95},{"date":"2025-02-25","close":248.9},{"date":"2025-02-26","close":253.94},{"date":"2025-02-27","close":248.56},{"date":"2025-02-28","close":250.5},{"date":"2025-03-03","close":241.74},{"date":"2025-03-04","close":241.29},{"date":"2025-03-05","close":244.7},{"date":"2025-03-06","close":243.16},{"date":"2025-03-07","close":243.21},{"date":"2025-03-10","close":233.96},{"date":"2025-03-11","close":234.25},{"date":"2025-03-12","close":239.22},{"date":"2025-03-13","close":241.56},{"date":"2025-03-14","close":247.43},{"date":"2025-03-17","close":255.11},{"date":"2025-03-18","close":253.88},{"date":"2025-03-19","close":258.7},{"date":"2025-03-20","close":258.5},{"date":"2025-03-21","close":262.42},{"date":"2025-03-24","close":267.15},{"date":"2025-03-25","close":269.11},{"date":"2025-03-26","close":263.41},{"date":"2025-03-27","close":262.54},{"date":"2025-03-28","close":256.69},{"date":"2025-03-31","close":254.33},{"date":"2025-04-01","close":258.79},{"date":"2025-04-02","close":264.94},{"date":"2025-04-03","close":248.91},{"date":"2025-04-04","close":232.88},{"date":"2025-04-07","close":233.82},{"date":"2025-04-08","close":231.64},{"date":"2025-04-09","close":264.65},{"date":"2025-04-10","close":254.02},{"date":"2025-04-11","close":259.47},{"date":"2025-04-14","close":260.56},{"date":"2025-04-15","close":264.31},{"date":"2025-04-16","close":259.26},{"date":"2025-04-17","close":260.22},{"date":"2025-04-21","close":251.56},{"date":"2025-04-22","close":258.15},{"date":"2025-04-23","close":265.42},{"date":"2025-04-24","close":281.78},{"date":"2025-04-25","close":289.63},{"date":"2025-04-28","close":285.74},{"date":"2025-04-29","close":302.22},{"date":"2025-04-30","close":297.74},{"date":"2025-05-01","close":299.73},{"date":"2025-05-02","close":308.15},{"date":"2025-05-05","close":308.83},{"date":"2025-05-06","close":305.78},{"date":"2025-05-07","close":308.34},{"date":"2025-05-08","close":307.96},{"date":"2025-05-09","close":305.78},{"date":"2025-05-12","close":311.77},{"date":"2025-05-13","close":318.66},{"date":"2025-05-14","close":319.39},{"date":"2025-05-15","close":318.77},{"date":"2025-05-16","close":321.56},{"date":"2025-05-19","close":320.3},{"date":"2025-05-20","close":320.55},{"date":"2025-05-21","close":317.55},{"date":"2025-05-22","close":316.63},{"date":"2025-05-23","close":315.51},{"date":"2025-05-27","close":323.08},{"date":"2025-05-28","close":288.61},{"date":"2025-05-29","close":284.5},{"date":"2025-05-30","close":287.07},{"date":"2025-06-02","close":292.53},{"date":"2025-06-03","close":293.33},{"date":"2025-06-04","close":294.4},{"date":"2025-06-05","close":296.29},{"date":"2025-06-06","close":296.95},{"date":"2025-06-09","close":301.66},{"date":"2025-06-10","close":305.69},{"date":"2025-06-11","close":307.2},{"date":"2025-06-12","close":307.85},{"date":"2025-06-13","close":300.0},{"date":"2025-06-16","close":300.81},{"date":"2025-06-17","close":299.0},{"date":"2025-06-18","close":296.84},{"date":"2025-06-20","close":295.4},{"date":"2025-06-23","close":293.56},{"date":"2025-06-24","close":296.8},{"date":"2025-06-25","close":297.53},{"date":"2025-06-26","close":303.69},{"date":"2025-06-27","close":305.2},{"date":"2025-06-30","close":308.15},{"date":"2025-07-01","close":309.46},{"date":"2025-07-02","close":310.95},{"date":"2025-07-03","close":326.81},{"date":"2025-07-07","close":320.3},{"date":"2025-07-08","close":323.28},{"date":"2025-07-09","close":322.91},{"date":"2025-07-10","close":322.66},{"date":"2025-07-11","close":320.6},{"date":"2025-07-14","close":317.49},{"date":"2025-07-15","close":318.04},{"date":"2025-07-16","close":314.58},{"date":"2025-07-17","close":320.86},{"date":"2025-07-18","close":315.57},{"date":"2025-07-21","close":316.32},{"date":"2025-07-22","close":319.6},{"date":"2025-07-23","close":326.46},{"date":"2025-07-24","close":324.64},{"date":"2025-07-25","close":332.19},{"date":"2025-07-28","close":333.76},{"date":"2025-07-29","close":366.26},{"date":"2025-07-30","close":371.03},{"date":"2025-07-31","close":364.57},{"date":"2025-08-01","close":356.97},{"date":"2025-08-04","close":364.88},{"date":"2025-08-05","close":360.5},{"date":"2025-08-06","close":360.16},{"date":"2025-08-07","close":354.33},{"date":"2025-08-08","close":352.06},{"date":"2025-08-11","close":349.09},{"date":"2025-08-12","close":353.61},{"date":"2025-08-13","close":349.12},{"date":"2025-08-14","close":348.92},{"date":"2025-08-15","close":349.88},{"date":"2025-08-18","close":356.25},{"date":"2025-08-19","close":346.88},{"date":"2025-08-20","close":345.45},{"date":"2025-08-21","close":347.57},{"date":"2025-08-22","close":349.63},{"date":"2025-08-25","close":345.19},{"date":"2025-08-26","close":344.03},{"date":"2025-08-27","close":346.88},{"date":"2025-08-28","close":354.29},{"date":"2025-08-29","close":350.43},{"date":"2025-09-02","close":342.81},{"date":"2025-09-03","close":347.32},{"date":"2025-09-04","close":349.33},{"date":"2025-09-05","close":351.01},{"date":"2025-09-08","close":360.64},{"date":"2025-09-09","close":361.77},{"date":"2025-09-10","close":338.53},{"date":"2025-09-11","close":354.7},{"date":"2025-09-12","close":343.48},{"date":"2025-09-15","close":351.52},{"date":"2025-09-16","close":349.01},{"date":"2025-09-17","close":347.27},{"date":"2025-09-18","close":364.88},{"date":"2025-09-19","close":373.35},{"date":"2025-09-22","close":373.37},{"date":"2025-09-23","close":366.3},{"date":"2025-09-24","close":356.96},{"date":"2025-09-25","close":351.06},{"date":"2025-09-26","close":350.11},{"date":"2025-09-29","close":348.52},{"date":"2025-09-30","close":351.26},{"date":"2025-10-01","close":351.97},{"date":"2025-10-02","close":347.24},{"date":"2025-10-03","close":347.27},{"date":"2025-10-06","close":353.36},{"date":"2025-10-07","close":345.48},{"date":"2025-10-08","close":350.0},{"date":"2025-10-09","close":348.67},{"date":"2025-10-10","close":327.0},{"date":"2025-10-13","close":332.23},{"date":"2025-10-14","close":325.75},{"date":"2025-10-15","close":324.1},{"date":"2025-10-16","close":324.25},{"date":"2025-10-17","close":326.12},{"date":"2025-10-20","close":329.64},{"date":"2025-10-21","close":333.45},{"date":"2025-10-22","close":330.51},{"date":"2025-10-23","close":337.27},{"date":"2025-10-24","close":345.1},{"date":"2025-10-27","close":351.4},{"date":"2025-10-28","close":341.3},{"date":"2025-10-29","close":341.43},{"date":"2025-10-30","close":336.09},{"date":"2025-10-31","close":338.69},{"date":"2025-11-03","close":335.41},{"date":"2025-11-04","close":333.22},{"date":"2025-11-05","close":327.63},{"date":"2025-11-06","close":324.45},{"date":"2025-11-07","close":325.05},{"date":"2025-11-10","close":328.94},{"date":"2025-11-11","close":318.51},{"date":"2025-11-12","close":315.54},{"date":"2025-11-13","close":315.99},{"date":"2025-11-14","close":314.93},{"date":"2025-11-17","close":311.29},{"date":"2025-11-18","close":303.21},{"date":"2025-11-19","close":306.76},{"date":"2025-11-20","close":302.14},{"date":"2025-11-21","close":300.58},{"date":"2025-11-24","close":304.47},{"date":"2025-11-25","close":303.66},{"date":"2025-11-26","close":306.35},{"date":"2025-11-28","close":311.84},{"date":"2025-12-01","close":309.62},{"date":"2025-12-02","close":317.94},{"date":"2025-12-03","close":336.11},{"date":"2025-12-04","close":337.3},{"date":"2025-12-05","close":337.53},{"date":"2025-12-08","close":337.29},{"date":"2025-12-09","close":335.07},{"date":"2025-12-10","close":338.06},{"date":"2025-12-11","close":335.43},{"date":"2025-12-12","close":323.22},{"date":"2025-12-15","close":318.43},{"date":"2025-12-16","close":319.53},{"date":"2025-12-17","close":313.02},{"date":"2025-12-18","close":315.1},{"date":"2025-12-19","close":314.91},{"date":"2025-12-22","close":317.57},{"date":"2025-12-23","close":316.93},{"date":"2025-12-24","close":317.76},{"date":"2025-12-26","close":318.89},{"date":"2025-12-29","close":317.71},{"date":"2025-12-30","close":315.6},{"date":"2025-12-31","close":312.58},{"date":"2026-01-02","close":310.4},{"date":"2026-01-05","close":301.22},{"date":"2026-01-06","close":314.64},{"date":"2026-01-07","close":320.54},{"date":"2026-01-08","close":318.8},{"date":"2026-01-09","close":327.31},{"date":"2026-01-12","close":325.51},{"date":"2026-01-13","close":323.06},{"date":"2026-01-14","close":313.17},{"date":"2026-01-15","close":320.6},{"date":"2026-01-16","close":317.45},{"date":"2026-01-20","close":307.0},{"date":"2026-01-21","close":313.84},{"date":"2026-01-22","close":317.09},{"date":"2026-01-23","close":318.32},{"date":"2026-01-26","close":322.02},{"date":"2026-01-27","close":318.37},{"date":"2026-01-28","close":320.49},{"date":"2026-01-29","close":302.67},{"date":"2026-01-30","close":296.36},{"date":"2026-02-02","close":289.19},{"date":"2026-02-03","close":268.5},{"date":"2026-02-04","close":271.42},{"date":"2026-02-05","close":270.14},{"date":"2026-02-06","close":283.52},{"date":"2026-02-09","close":291.0},{"date":"2026-02-10","close":299.0},{"date":"2026-02-11","close":299.65},{"date":"2026-02-12","close":288.33},{"date":"2026-02-13","close":299.46},{"date":"2026-02-17","close":283.46},{"date":"2026-02-18","close":305.01},{"date":"2026-02-19","close":296.59},{"date":"2026-02-20","close":296.28},{"date":"2026-02-23","close":279.8},{"date":"2026-02-24","close":290.63},{"date":"2026-02-25","close":301.84},{"date":"2026-02-26","close":297.6},{"date":"2026-02-27","close":301.4},{"date":"2026-03-02","close":303.36},{"date":"2026-03-03","close":300.63},{"date":"2026-03-04","close":305.43},{"date":"2026-03-05","close":299.84},{"date":"2026-03-06","close":296.94},{"date":"2026-03-09","close":298.05},{"date":"2026-03-10","close":293.29},{"date":"2026-03-11","close":294.16},{"date":"2026-03-12","close":290.32},{"date":"2026-03-13","close":287.03},{"date":"2026-03-16","close":292.72},{"date":"2026-03-17","close":293.75},{"date":"2026-03-18","close":289.64},{"date":"2026-03-19","close":287.4},{"date":"2026-03-20","close":283.9},{"date":"2026-03-23","close":292.52},{"date":"2026-03-24","close":284.32},{"date":"2026-03-25","close":281.39},{"date":"2026-03-26","close":280.62},{"date":"2026-03-27","close":271.77},{"date":"2026-03-30","close":270.88},{"date":"2026-03-31","close":277.87},{"date":"2026-04-01","close":280.19},{"date":"2026-04-02","close":278.72},{"date":"2026-04-06","close":279.39},{"date":"2026-04-07","close":279.48},{"date":"2026-04-08","close":289.5},{"date":"2026-04-09","close":281.01},{"date":"2026-04-10","close":265.66},{"date":"2026-04-13","close":288.2},{"date":"2026-04-14","close":292.37},{"date":"2026-04-15","close":304.1},{"date":"2026-04-16","close":306.96},{"date":"2026-04-17","close":311.03},{"date":"2026-04-20","close":318.5},{"date":"2026-04-21","close":325.84},{"date":"2026-04-22","close":331.61},{"date":"2026-04-23","close":314.33},{"date":"2026-04-24","close":332.89},{"date":"2026-04-27","close":336.54},{"date":"2026-04-28","close":325.31},{"date":"2026-04-29","close":329.95},{"date":"2026-04-30","close":329.59},{"date":"2026-05-01","close":340.94},{"date":"2026-05-04","close":349.51},{"date":"2026-05-05","close":353.63},{"date":"2026-05-06","close":354.9},{"date":"2026-05-07","close":356.9},{"date":"2026-05-08","close":362.7},{"date":"2026-05-11","close":364.2},{"date":"2026-05-12","close":358.04},{"date":"2026-05-13","close":354.55},{"date":"2026-05-14","close":352.84},{"date":"2026-05-15","close":347.24},{"date":"2026-05-18","close":345.99},{"date":"2026-05-19","close":338.12},{"date":"2026-05-20","close":350.89},{"date":"2026-05-21","close":358.46},{"date":"2026-05-22","close":373.59},{"date":"2026-05-26","close":381.75},{"date":"2026-05-27","close":374.05},{"date":"2026-05-28","close":373.85},{"date":"2026-05-29","close":374.93},{"date":"2026-06-01","close":414.16},{"date":"2026-06-02","close":416.39},{"date":"2026-06-03","close":408.0},{"date":"2026-06-04","close":411.68},{"date":"2026-06-05","close":376.19},{"date":"2026-06-08","close":394.24},{"date":"2026-06-09","close":390.9},{"date":"2026-06-10","close":385.13},{"date":"2026-06-11","close":383.74},{"date":"2026-06-12","close":384.96},{"date":"2026-06-15","close":394.5},{"date":"2026-06-16","close":387.85},{"date":"2026-06-17","close":389.6},{"date":"2026-06-18","close":387.39},{"date":"2026-06-22","close":389.04},{"date":"2026-06-23","close":379.06},{"date":"2026-06-24","close":372.4},{"date":"2026-06-25","close":368.23},{"date":"2026-06-26","close":377.27},{"date":"2026-06-29","close":372.72},{"date":"2026-06-30","close":375.32},{"date":"2026-07-01","close":377.73},{"date":"2026-07-02","close":373.14},{"date":"2026-07-06","close":375.77},{"date":"2026-07-07","close":371.06},{"date":"2026-07-08","close":374.06},{"date":"2026-07-09","close":385.95},{"date":"2026-07-10","close":384.17},{"date":"2026-07-13","close":377.92},{"date":"2026-07-14","close":376.8},{"date":"2026-07-15","close":371.5},{"date":"2026-07-16","close":364.65},{"date":"2026-07-17","close":330.11},{"date":"2026-07-20","close":329.93},{"date":"2026-07-21","close":344.64},{"date":"2026-07-22","close":337.01},{"date":"2026-07-23","close":330.46},{"date":"2026-07-24","close":326.24},{"date":"2026-07-27","close":338.61},{"date":"2026-07-28","close":344.72},{"date":"2026-07-29","close":332.76},{"date":"2026-07-30","close":332.82},{"date":"2026-07-31","close":340.02},{"date":"2026-08-03","close":336.15},{"date":"2026-08-04","close":340.62},{"date":"2026-08-05","close":337.07},{"date":"2026-08-06","close":338.42},{"date":"2026-08-07","close":339.24},{"date":"2026-08-10","close":331.91},{"date":"2026-08-11","close":327.53},{"date":"2026-08-12","close":323.13},{"date":"2026-08-13","close":323.77},{"date":"2026-08-14","close":324.82},{"date":"2026-08-17","close":323.47},{"date":"2026-08-18","close":316.52},{"date":"2026-08-19","close":314.98},{"date":"2026-08-20","close":313.59},{"date":"2026-08-21","close":319.02},{"date":"2026-08-24","close":315.92},{"date":"2026-08-25","close":331.9},{"date":"2026-08-26","close":334.68},{"date":"2026-08-27","close":347.55},{"date":"2026-08-28","close":340.39},{"date":"2026-08-31","close":338.78},{"date":"2026-09-01","close":313.04},{"date":"2026-09-02","close":306.67},{"date":"2026-09-03","close":304.875},{"date":"2026-09-04","close":292.7},{"date":"2026-09-08","close":284.11},{"date":"2026-09-09","close":284.6},{"date":"2026-09-10","close":284.95},{"date":"2026-09-11","close":289.37},{"date":"2026-09-14","close":279.06},{"date":"2026-09-15","close":273.96},{"date":"2026-09-16","close":279.9},{"date":"2026-09-17","close":280.76},{"date":"2026-09-18","close":282.9},{"date":"2026-09-21","close":294.9},{"date":"2026-09-22","close":302.95},{"date":"2026-09-23","close":309.09},{"date":"2026-09-24","close":322.0},{"date":"2026-09-25","close":326.13},{"date":"2026-09-28","close":326.7},{"date":"2026-09-29","close":324.17},{"date":"2026-09-30","close":330.185},{"date":"2026-10-01","close":350.73},{"date":"2026-10-02","close":351.35},{"date":"2026-10-05","close":353.48},{"date":"2026-10-06","close":359.55},{"date":"2026-10-07","close":356.12},{"date":"2026-10-08","close":348.84},{"date":"2026-10-09","close":352.84},{"date":"2026-10-12","close":348.42},{"date":"2026-10-13","close":334.2},{"date":"2026-10-14","close":329.46},{"date":"2026-10-15","close":324.38},{"date":"2026-10-16","close":319.51},{"date":"2026-10-19","close":325.86},{"date":"2026-10-20","close":319.87},{"date":"2026-10-21","close":326.07},{"date":"2026-10-22","close":309.65}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":309.65,"low_30d":273.0701,"support":281.95,"high_30d":361.91,"change_1d":-5.0,"change_7d":-3.1,"change_30d":7.0,"resistance":353.03,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":23.5,"per":79.71,"quarter":"2024-Q2"},{"pbr":19.32,"per":59.3,"quarter":"2024-Q3"},{"pbr":20.92,"per":57.06,"quarter":"2024-Q4"},{"pbr":17.32,"per":42.89,"quarter":"2025-Q1"},{"pbr":20.02,"per":45.72,"quarter":"2025-Q2"},{"pbr":21.98,"per":49.97,"quarter":"2025-Q3"},{"pbr":18.58,"per":43.78,"quarter":"2025-Q4"},{"pbr":13.78,"per":36.9,"quarter":"2026-Q1"},{"pbr":17.81,"per":50.31,"quarter":"2026-Q2"},{"pbr":14.69,"per":41.51,"quarter":"현재"}],"timeline":[{"close":307.75,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":271.03,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":300.46,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":254.33,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":308.15,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":351.26,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":312.58,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":277.87,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":375.32,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":19.25,"pbr_5y_low":13.78,"per_5y_avg":51.74,"per_5y_low":36.9,"current_pbr":14.69,"current_per":41.51,"pbr_5y_high":23.5,"per_5y_high":79.71,"pbr_5y_median":19.32,"per_5y_median":49.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["RSI 27 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.5%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 41.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"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":3.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":0.36,"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":84.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.61,"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":23.5,"per":79.71,"close":307.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":19.32,"per":59.3,"close":271.03,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":20.92,"per":57.06,"close":300.46,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":17.32,"per":42.89,"close":254.33,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":20.02,"per":45.72,"close":308.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":21.98,"per":49.97,"close":351.26,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":18.58,"per":43.78,"close":312.58,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.78,"per":36.9,"close":277.87,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":17.81,"per":50.31,"close":375.32,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"41.5배"},{"label":"PBR","value":"14.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.58,"pbr":null,"per":null,"roa":0.030386268581350254,"roe":0.053525514792074555,"revenue":1584451000.0,"market_cap":null,"net_income":367076000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8489584089378592,"total_assets":12080325000.0,"total_equity":6857963000.0,"profit_margin":0.23167393627193267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":450315000.0,"operating_margin":0.284208852151313},{"eps":1.96,"pbr":null,"per":null,"roa":0.027744270005655314,"roe":0.05115627414191012,"revenue":1474220000.0,"market_cap":null,"net_income":335660000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9584627803177274,"total_assets":12098354000.0,"total_equity":6561463000.0,"profit_margin":0.22768650540624874,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":431329000.0,"operating_margin":0.292581161563403},{"eps":1.99,"pbr":null,"per":null,"roa":0.03822814362599659,"roe":0.07090302640705523,"revenue":1440114000.0,"market_cap":null,"net_income":388136000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8689506525177868,"total_assets":10153148000.0,"total_equity":5474181000.0,"profit_margin":0.26951755208268235,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":465225000.0,"operating_margin":0.32304734208541824},{"eps":1.93,"pbr":null,"per":null,"roa":0.0299108130190303,"roe":0.05522636844532854,"revenue":1338838000.0,"market_cap":null,"net_income":287122000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.86391706838318,"total_assets":9599271000.0,"total_equity":5199002000.0,"profit_margin":0.21445611791717892,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":452786000.0,"operating_margin":0.33819326908856784},{"eps":1.65,"pbr":null,"per":null,"roa":0.0168320626020513,"roe":0.03196839812261487,"revenue":1275441000.0,"market_cap":null,"net_income":160051000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8556052377177776,"total_assets":9508698000.0,"total_equity":5006538000.0,"profit_margin":0.1254867924114091,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":370389000.0,"operating_margin":0.2904007319821144},{"eps":1.57,"pbr":null,"per":null,"roa":0.030352185602773443,"roe":0.057278952954164734,"revenue":1242366000.0,"market_cap":null,"net_income":273579000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8654720106635243,"total_assets":9013486000.0,"total_equity":4776257000.0,"profit_margin":0.22020805463124393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":361411000.0,"operating_margin":0.29090541756616006},{"eps":1.88,"pbr":null,"per":null,"roa":0.03790859461303728,"roe":0.07279433444782563,"revenue":1355981000.0,"market_cap":null,"net_income":340210000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8377624760228941,"total_assets":8974482000.0,"total_equity":4673578000.0,"profit_margin":0.2508958458857462,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":456875000.0,"operating_margin":0.33693318711692866},{"eps":1.64,"pbr":null,"per":null,"roa":0.02597471307776749,"roe":0.052179128523900706,"revenue":1215499000.0,"market_cap":null,"net_income":238111000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8658567386727591,"total_assets":9167031000.0,"total_equity":4563338000.0,"profit_margin":0.19589567741314473,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":350056000.0,"operating_margin":0.2879936552806707},{"eps":0.8396901508330591,"pbr":null,"per":null,"roa":0.031764216292834185,"roe":0.05386665515108104,"revenue":1060681000.0,"market_cap":null,"net_income":229520000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8686975631693223,"total_assets":7225741000.0,"total_equity":4260892000.0,"profit_margin":0.2163892819801618,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":293876000.0,"operating_margin":0.2770635091983358},{"eps":0.9059924539157862,"pbr":null,"per":null,"roa":0.04327811496767812,"roe":0.06941453012056298,"revenue":1009103000.0,"market_cap":null,"net_income":247643000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8759323874767987,"total_assets":5722130000.0,"total_equity":3567596000.0,"profit_margin":0.24540904149526857,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":249956000.0,"operating_margin":0.24770117619311408},{"eps":1.1849721164372473,"pbr":null,"per":null,"roa":0.05713017270862587,"roe":0.09514489298883667,"revenue":1068623000.0,"market_cap":null,"net_income":323899000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9025858511373983,"total_assets":5669491000.0,"total_equity":3404271000.0,"profit_margin":0.3030994092397412,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":336528000.0,"operating_margin":0.314917421766142},{"eps":0.9304236617724574,"pbr":null,"per":null,"roa":0.046824422913166554,"roe":0.08167297923436058,"revenue":1023094000.0,"market_cap":null,"net_income":254321000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8928925396884353,"total_assets":5431375000.0,"total_equity":3113894000.0,"profit_margin":0.24858028685536226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":292906000.0,"operating_margin":0.2862943189970814}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.8611,"per":79.71,"date":"2024-06","close":307.75,"source":"reported"},{"eps":3.8611,"per":69.32,"date":"2024-07","close":267.66,"source":"reported"},{"eps":3.8611,"per":69.65,"date":"2024-08","close":268.93,"source":"reported"},{"eps":4.5707,"per":59.3,"date":"2024-09","close":271.03,"source":"reported"},{"eps":4.5707,"per":60.41,"date":"2024-10","close":276.12,"source":"reported"},{"eps":4.5707,"per":67.13,"date":"2024-11","close":306.81,"source":"reported"},{"eps":5.2657,"per":57.06,"date":"2024-12","close":300.46,"source":"reported"},{"eps":5.2657,"per":56.52,"date":"2025-01","close":297.62,"source":"reported"},{"eps":5.2657,"per":47.57,"date":"2025-02","close":250.5,"source":"reported"},{"eps":5.9297,"per":42.89,"date":"2025-03","close":254.33,"source":"reported"},{"eps":5.9297,"per":50.21,"date":"2025-04","close":297.74,"source":"reported"},{"eps":5.9297,"per":48.41,"date":"2025-05","close":287.07,"source":"reported"},{"eps":6.74,"per":45.72,"date":"2025-06","close":308.15,"source":"reported"},{"eps":6.74,"per":54.09,"date":"2025-07","close":364.57,"source":"reported"},{"eps":6.74,"per":51.99,"date":"2025-08","close":350.43,"source":"reported"},{"eps":7.03,"per":49.97,"date":"2025-09","close":351.26,"source":"reported"},{"eps":7.03,"per":48.18,"date":"2025-10","close":338.69,"source":"reported"},{"eps":7.03,"per":44.36,"date":"2025-11","close":311.84,"source":"reported"},{"eps":7.14,"per":43.78,"date":"2025-12","close":312.58,"source":"reported"},{"eps":7.14,"per":41.51,"date":"2026-01","close":296.36,"source":"reported"},{"eps":7.14,"per":42.21,"date":"2026-02","close":301.4,"source":"reported"},{"eps":7.53,"per":36.9,"date":"2026-03","close":277.87,"source":"reported"},{"eps":7.53,"per":43.77,"date":"2026-04","close":329.59,"source":"reported"},{"eps":7.53,"per":49.79,"date":"2026-05","close":374.93,"source":"reported"},{"eps":7.46,"per":50.31,"date":"2026-06","close":375.32,"source":"reported"},{"eps":7.46,"per":45.58,"date":"2026-07","close":340.02,"source":"reported"},{"eps":7.46,"per":45.41,"date":"2026-08","close":338.78,"source":"reported"},{"eps":7.46,"per":44.26,"date":"2026-09","close":330.19,"source":"reported"},{"eps":7.46,"per":41.51,"date":"2026-10","close":309.65,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":51.29,"std":9.89,"count":29,"current":41.51,"lower_1sd":41.41,"upper_1sd":61.18},"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":"Cadence Design Systems, Inc.","phase":"above-fold","symbol_resolved":true}