{"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":"2026-10-23T09:59:52.005641+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-11.2,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","unit":"%","value":-26.1,"direction":"higher_better","percentile":22}],"summary":"매출 -11.2%","percentile":27},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":79.3,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.2,"direction":"higher_better","percentile":67}],"summary":"RSI 79","percentile":72},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 1.64x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.36,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-35.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.26,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.1x, 순차입금비율 -0.4x","percentile":59}},"signals":[],"summary":"Centene Corp(CNC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 351.77억. 현재가 $71.21, 전일 대비 +1.4%, 30일 +7.2%. ROE 4.8%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1.6331631995071945,"grade":"B","trend":"상승","atr_14":2.186271428571429,"rsi_14":79.31526390870182,"sma_20":66.15299999999999,"sma_60":65.544,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 79.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.63)가 시그널선(1.03)을 상회합니다(골든크로스). 현재가가 SMA20(66)과 SMA60(66) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 59~73 (현재 위치 87%).","bb_lower":59.32609411226432,"bb_upper":72.97990588773567,"macd_signal":1.030350426228454},"change_pct":1.42,"chart_data":[{"date":"2024-10-23","open":61.09,"high":61.48,"low":59.77,"close":59.82,"volume":6306774,"rsi_14":17.22,"sma_20":69.55,"sma_60":73.95,"sma_120":72.3},{"date":"2024-10-24","open":61.6,"high":62.89,"low":61.3,"close":61.62,"volume":10130990,"rsi_14":24.36,"sma_20":68.95,"sma_60":73.7,"sma_120":72.19},{"date":"2024-10-25","open":70.0,"high":70.11,"low":64.16,"close":64.22,"volume":12143201,"rsi_14":33.78,"sma_20":68.43,"sma_60":73.47,"sma_120":72.1},{"date":"2024-10-28","open":63.65,"high":63.72,"low":61.3,"close":61.65,"volume":8623431,"rsi_14":30.49,"sma_20":67.75,"sma_60":73.2,"sma_120":71.98},{"date":"2024-10-29","open":61.6,"high":61.71,"low":60.39,"close":60.62,"volume":6383035,"rsi_14":26.4,"sma_20":67.08,"sma_60":72.92,"sma_120":71.86},{"date":"2024-10-30","open":60.49,"high":62.34,"low":60.49,"close":61.78,"volume":6635484,"rsi_14":30.54,"sma_20":66.54,"sma_60":72.69,"sma_120":71.72},{"date":"2024-10-31","open":61.78,"high":62.76,"low":61.28,"close":62.26,"volume":6450040,"rsi_14":29.59,"sma_20":66.05,"sma_60":72.48,"sma_120":71.59},{"date":"2024-11-01","open":62.32,"high":63.92,"low":62.25,"close":63.52,"volume":6313021,"rsi_14":31.78,"sma_20":65.62,"sma_60":72.28,"sma_120":71.48},{"date":"2024-11-04","open":64.0,"high":65.4,"low":63.73,"close":63.82,"volume":5930159,"rsi_14":39.22,"sma_20":65.24,"sma_60":72.08,"sma_120":71.37},{"date":"2024-11-05","open":63.48,"high":64.89,"low":62.93,"close":64.8,"volume":6210983,"rsi_14":39.67,"sma_20":64.91,"sma_60":71.9,"sma_120":71.26},{"date":"2024-11-06","open":60.0,"high":63.09,"low":59.94,"close":62.56,"volume":9724771,"rsi_14":48.76,"sma_20":64.42,"sma_60":71.67,"sma_120":71.14},{"date":"2024-11-07","open":62.7,"high":63.54,"low":62.1,"close":62.52,"volume":6586269,"rsi_14":51.49,"sma_20":63.97,"sma_60":71.43,"sma_120":71.01},{"date":"2024-11-08","open":62.84,"high":62.84,"low":60.14,"close":60.15,"volume":6328533,"rsi_14":47.66,"sma_20":63.35,"sma_60":71.12,"sma_120":70.86},{"date":"2024-11-11","open":61.42,"high":62.24,"low":60.73,"close":60.75,"volume":5376901,"rsi_14":49.17,"sma_20":62.75,"sma_60":70.83,"sma_120":70.72},{"date":"2024-11-12","open":60.85,"high":61.25,"low":58.56,"close":58.6,"volume":6229922,"rsi_14":46.88,"sma_20":62.25,"sma_60":70.5,"sma_120":70.55},{"date":"2024-11-13","open":58.75,"high":59.19,"low":57.56,"close":58.04,"volume":7003908,"rsi_14":40.24,"sma_20":61.69,"sma_60":70.17,"sma_120":70.39},{"date":"2024-11-14","open":58.27,"high":59.86,"low":58.23,"close":58.68,"volume":6854855,"rsi_14":33.09,"sma_20":61.47,"sma_60":69.84,"sma_120":70.26},{"date":"2024-11-15","open":58.7,"high":59.2,"low":57.25,"close":57.46,"volume":8033605,"rsi_14":36.06,"sma_20":61.25,"sma_60":69.49,"sma_120":70.13},{"date":"2024-11-18","open":57.37,"high":58.93,"low":57.2,"close":58.83,"volume":5238332,"rsi_14":44.18,"sma_20":61.14,"sma_60":69.16,"sma_120":70.03},{"date":"2024-11-19","open":58.25,"high":58.79,"low":57.76,"close":57.81,"volume":7426932,"rsi_14":36.97,"sma_20":60.98,"sma_60":68.83,"sma_120":69.94},{"date":"2024-11-20","open":58.2,"high":59.44,"low":58.0,"close":59.1,"volume":4562927,"rsi_14":40.15,"sma_20":60.94,"sma_60":68.52,"sma_120":69.84},{"date":"2024-11-21","open":59.4,"high":60.43,"low":58.5,"close":60.35,"volume":6849309,"rsi_14":40.11,"sma_20":60.88,"sma_60":68.22,"sma_120":69.75},{"date":"2024-11-22","open":60.19,"high":60.72,"low":59.84,"close":60.37,"volume":4143310,"rsi_14":39.05,"sma_20":60.68,"sma_60":67.92,"sma_120":69.67},{"date":"2024-11-25","open":60.85,"high":61.91,"low":60.73,"close":61.43,"volume":6401929,"rsi_14":39.36,"sma_20":60.67,"sma_60":67.63,"sma_120":69.6},{"date":"2024-11-26","open":61.4,"high":61.81,"low":59.89,"close":60.0,"volume":5544056,"rsi_14":41.48,"sma_20":60.64,"sma_60":67.29,"sma_120":69.51},{"date":"2024-11-27","open":60.11,"high":60.65,"low":59.67,"close":59.93,"volume":3468386,"rsi_14":41.4,"sma_20":60.55,"sma_60":67.07,"sma_120":69.43},{"date":"2024-11-29","open":59.68,"high":60.41,"low":59.44,"close":60.0,"volume":2380159,"rsi_14":49.41,"sma_20":60.44,"sma_60":66.86,"sma_120":69.35},{"date":"2024-12-02","open":60.31,"high":60.34,"low":59.02,"close":60.06,"volume":3895851,"rsi_14":47.17,"sma_20":60.26,"sma_60":66.68,"sma_120":69.27},{"date":"2024-12-03","open":60.25,"high":60.4,"low":58.88,"close":59.41,"volume":5300954,"rsi_14":53.78,"sma_20":60.04,"sma_60":66.49,"sma_120":69.2},{"date":"2024-12-04","open":59.42,"high":59.99,"low":58.74,"close":59.77,"volume":4948147,"rsi_14":58.23,"sma_20":59.79,"sma_60":66.3,"sma_120":69.12},{"date":"2024-12-05","open":59.68,"high":59.75,"low":57.86,"close":57.95,"volume":4060446,"rsi_14":46.88,"sma_20":59.56,"sma_60":66.04,"sma_120":69.03},{"date":"2024-12-06","open":58.4,"high":58.75,"low":56.44,"close":56.76,"volume":4968713,"rsi_14":47.0,"sma_20":59.27,"sma_60":65.74,"sma_120":68.94},{"date":"2024-12-09","open":57.0,"high":59.23,"low":56.75,"close":58.49,"volume":5384199,"rsi_14":48.59,"sma_20":59.19,"sma_60":65.46,"sma_120":68.87},{"date":"2024-12-10","open":56.75,"high":57.06,"low":55.03,"close":56.71,"volume":5481336,"rsi_14":45.7,"sma_20":58.99,"sma_60":65.13,"sma_120":68.78},{"date":"2024-12-11","open":56.47,"high":57.19,"low":55.07,"close":56.9,"volume":6310236,"rsi_14":40.58,"sma_20":58.9,"sma_60":64.82,"sma_120":68.69},{"date":"2024-12-12","open":58.5,"high":59.36,"low":57.43,"close":58.0,"volume":6357634,"rsi_14":39.81,"sma_20":58.9,"sma_60":64.52,"sma_120":68.61},{"date":"2024-12-13","open":59.0,"high":60.34,"low":58.24,"close":59.42,"volume":7063954,"rsi_14":46.33,"sma_20":58.94,"sma_60":64.25,"sma_120":68.54},{"date":"2024-12-16","open":59.02,"high":59.75,"low":58.82,"close":59.17,"volume":5987233,"rsi_14":40.68,"sma_20":59.02,"sma_60":63.97,"sma_120":68.47},{"date":"2024-12-17","open":58.83,"high":59.8,"low":57.35,"close":57.81,"volume":7273750,"rsi_14":40.91,"sma_20":58.97,"sma_60":63.68,"sma_120":68.39},{"date":"2024-12-18","open":58.37,"high":60.0,"low":58.31,"close":59.49,"volume":5847395,"rsi_14":48.39,"sma_20":59.06,"sma_60":63.43,"sma_120":68.33},{"date":"2024-12-19","open":59.14,"high":60.17,"low":58.27,"close":59.71,"volume":16575567,"rsi_14":48.95,"sma_20":59.09,"sma_60":63.19,"sma_120":68.28},{"date":"2024-12-20","open":60.0,"high":60.7,"low":59.0,"close":59.58,"volume":26122384,"rsi_14":48.27,"sma_20":59.05,"sma_60":62.96,"sma_120":68.23},{"date":"2024-12-23","open":59.4,"high":60.5,"low":58.88,"close":60.25,"volume":4147218,"rsi_14":53.02,"sma_20":59.04,"sma_60":62.72,"sma_120":68.17},{"date":"2024-12-24","open":60.2,"high":60.83,"low":59.75,"close":60.83,"volume":1135011,"rsi_14":53.75,"sma_20":59.01,"sma_60":62.48,"sma_120":68.13},{"date":"2024-12-26","open":60.35,"high":61.12,"low":60.17,"close":60.91,"volume":3115001,"rsi_14":61.95,"sma_20":59.06,"sma_60":62.26,"sma_120":68.08},{"date":"2024-12-27","open":60.77,"high":61.27,"low":60.32,"close":60.6,"volume":3302665,"rsi_14":66.7,"sma_20":59.09,"sma_60":62.06,"sma_120":68.04},{"date":"2024-12-30","open":60.35,"high":60.66,"low":59.75,"close":60.36,"volume":2589857,"rsi_14":59.34,"sma_20":59.11,"sma_60":61.87,"sma_120":67.99},{"date":"2024-12-31","open":60.65,"high":61.34,"low":60.25,"close":60.58,"volume":2989943,"rsi_14":72.9,"sma_20":59.13,"sma_60":61.67,"sma_120":67.93},{"date":"2025-01-02","open":61.11,"high":61.78,"low":60.38,"close":60.51,"volume":3822028,"rsi_14":71.67,"sma_20":59.19,"sma_60":61.49,"sma_120":67.87},{"date":"2025-01-03","open":60.68,"high":62.05,"low":60.33,"close":61.48,"volume":4999665,"rsi_14":71.22,"sma_20":59.28,"sma_60":61.33,"sma_120":67.83},{"date":"2025-01-06","open":61.76,"high":63.76,"low":61.62,"close":62.69,"volume":4930263,"rsi_14":70.46,"sma_20":59.51,"sma_60":61.17,"sma_120":67.78},{"date":"2025-01-07","open":62.88,"high":63.18,"low":62.09,"close":62.61,"volume":4208162,"rsi_14":71.99,"sma_20":59.8,"sma_60":61.02,"sma_120":67.74},{"date":"2025-01-08","open":62.25,"high":63.61,"low":61.71,"close":63.17,"volume":5515634,"rsi_14":88.18,"sma_20":60.04,"sma_60":60.86,"sma_120":67.72},{"date":"2025-01-10","open":62.89,"high":63.95,"low":60.38,"close":61.83,"volume":5179058,"rsi_14":67.51,"sma_20":60.29,"sma_60":60.68,"sma_120":67.68},{"date":"2025-01-13","open":62.55,"high":63.94,"low":62.36,"close":63.7,"volume":4623434,"rsi_14":73.95,"sma_20":60.64,"sma_60":60.6,"sma_120":67.66},{"date":"2025-01-14","open":63.57,"high":64.1,"low":62.91,"close":63.4,"volume":2911131,"rsi_14":72.47,"sma_20":60.91,"sma_60":60.5,"sma_120":67.65},{"date":"2025-01-15","open":63.44,"high":63.65,"low":62.12,"close":63.15,"volume":2828621,"rsi_14":67.95,"sma_20":61.09,"sma_60":60.5,"sma_120":67.62},{"date":"2025-01-16","open":62.35,"high":63.7,"low":61.71,"close":62.87,"volume":3540235,"rsi_14":63.11,"sma_20":61.28,"sma_60":60.52,"sma_120":67.58},{"date":"2025-01-17","open":62.8,"high":63.13,"low":62.07,"close":62.25,"volume":4389697,"rsi_14":58.05,"sma_20":61.5,"sma_60":60.54,"sma_120":67.49},{"date":"2025-01-21","open":62.79,"high":63.75,"low":62.27,"close":63.66,"volume":4760154,"rsi_14":66.24,"sma_20":61.71,"sma_60":60.58,"sma_120":67.41},{"date":"2025-01-22","open":63.1,"high":63.83,"low":62.12,"close":63.53,"volume":3257501,"rsi_14":67.02,"sma_20":61.9,"sma_60":60.64,"sma_120":67.3},{"date":"2025-01-23","open":64.94,"high":65.75,"low":63.57,"close":65.12,"volume":4276646,"rsi_14":71.25,"sma_20":62.17,"sma_60":60.7,"sma_120":67.2},{"date":"2025-01-24","open":64.49,"high":64.7,"low":63.69,"close":64.58,"volume":3320274,"rsi_14":68.25,"sma_20":62.39,"sma_60":60.71,"sma_120":67.09},{"date":"2025-01-27","open":65.51,"high":66.52,"low":65.19,"close":65.89,"volume":2877937,"rsi_14":69.19,"sma_20":62.64,"sma_60":60.78,"sma_120":66.99},{"date":"2025-01-28","open":65.78,"high":66.29,"low":63.3,"close":64.72,"volume":5333519,"rsi_14":58.86,"sma_20":62.84,"sma_60":60.84,"sma_120":66.88},{"date":"2025-01-29","open":64.95,"high":64.95,"low":63.33,"close":63.91,"volume":4690503,"rsi_14":55.34,"sma_20":63.0,"sma_60":60.88,"sma_120":66.78},{"date":"2025-01-30","open":64.17,"high":64.76,"low":63.32,"close":64.62,"volume":2895589,"rsi_14":55.88,"sma_20":63.21,"sma_60":60.92,"sma_120":66.7},{"date":"2025-01-31","open":64.1,"high":64.75,"low":63.89,"close":64.03,"volume":2585044,"rsi_14":59.5,"sma_20":63.39,"sma_60":60.93,"sma_120":66.6},{"date":"2025-02-03","open":63.8,"high":66.81,"low":63.8,"close":64.82,"volume":4836386,"rsi_14":55.33,"sma_20":63.6,"sma_60":60.94,"sma_120":66.51},{"date":"2025-02-04","open":60.25,"high":63.04,"low":59.95,"close":61.29,"volume":8469945,"rsi_14":42.32,"sma_20":63.59,"sma_60":60.89,"sma_120":66.39},{"date":"2025-02-05","open":60.91,"high":61.59,"low":60.21,"close":60.73,"volume":5908562,"rsi_14":41.38,"sma_20":63.49,"sma_60":60.86,"sma_120":66.26},{"date":"2025-02-06","open":60.09,"high":60.2,"low":57.9,"close":58.63,"volume":7311881,"rsi_14":36.63,"sma_20":63.3,"sma_60":60.79,"sma_120":66.11},{"date":"2025-02-07","open":59.06,"high":59.27,"low":58.3,"close":58.94,"volume":3382218,"rsi_14":39.36,"sma_20":63.08,"sma_60":60.77,"sma_120":65.94},{"date":"2025-02-10","open":59.04,"high":59.33,"low":58.25,"close":58.91,"volume":3451107,"rsi_14":33.24,"sma_20":62.94,"sma_60":60.74,"sma_120":65.78},{"date":"2025-02-11","open":58.91,"high":59.28,"low":56.97,"close":57.39,"volume":4943995,"rsi_14":30.27,"sma_20":62.62,"sma_60":60.72,"sma_120":65.61},{"date":"2025-02-12","open":57.39,"high":59.15,"low":55.91,"close":56.45,"volume":4731598,"rsi_14":20.93,"sma_20":62.27,"sma_60":60.69,"sma_120":65.43},{"date":"2025-02-13","open":56.92,"high":56.92,"low":55.17,"close":56.81,"volume":6555330,"rsi_14":23.63,"sma_20":61.96,"sma_60":60.66,"sma_120":65.25},{"date":"2025-02-14","open":57.15,"high":57.33,"low":56.48,"close":56.86,"volume":3447825,"rsi_14":16.48,"sma_20":61.66,"sma_60":60.65,"sma_120":65.07},{"date":"2025-02-18","open":57.05,"high":57.09,"low":55.72,"close":55.93,"volume":3776755,"rsi_14":16.78,"sma_20":61.34,"sma_60":60.6,"sma_120":64.88},{"date":"2025-02-19","open":56.08,"high":58.01,"low":55.82,"close":57.66,"volume":6235489,"rsi_14":27.92,"sma_20":61.04,"sma_60":60.6,"sma_120":64.72},{"date":"2025-02-20","open":57.57,"high":58.87,"low":57.5,"close":58.48,"volume":5538532,"rsi_14":28.47,"sma_20":60.79,"sma_60":60.59,"sma_120":64.55},{"date":"2025-02-21","open":56.65,"high":58.79,"low":56.61,"close":57.68,"volume":4754514,"rsi_14":28.06,"sma_20":60.42,"sma_60":60.55,"sma_120":64.38},{"date":"2025-02-24","open":57.68,"high":59.05,"low":56.82,"close":58.93,"volume":4428225,"rsi_14":30.27,"sma_20":60.13,"sma_60":60.52,"sma_120":64.22},{"date":"2025-02-25","open":58.94,"high":61.5,"low":58.94,"close":61.33,"volume":5559478,"rsi_14":50.14,"sma_20":59.91,"sma_60":60.52,"sma_120":64.08},{"date":"2025-02-26","open":60.79,"high":60.87,"low":56.39,"close":56.9,"volume":6202915,"rsi_14":39.16,"sma_20":59.52,"sma_60":60.47,"sma_120":63.88},{"date":"2025-02-27","open":57.6,"high":59.21,"low":57.41,"close":58.19,"volume":5074829,"rsi_14":48.7,"sma_20":59.23,"sma_60":60.44,"sma_120":63.76},{"date":"2025-02-28","open":57.98,"high":58.52,"low":57.07,"close":58.16,"volume":7527132,"rsi_14":47.65,"sma_20":58.91,"sma_60":60.41,"sma_120":63.63},{"date":"2025-03-03","open":58.33,"high":58.92,"low":57.83,"close":58.59,"volume":3987472,"rsi_14":49.06,"sma_20":58.63,"sma_60":60.39,"sma_120":63.53},{"date":"2025-03-04","open":58.32,"high":59.36,"low":57.87,"close":57.87,"volume":4059068,"rsi_14":51.48,"sma_20":58.29,"sma_60":60.36,"sma_120":63.42},{"date":"2025-03-05","open":58.02,"high":59.59,"low":57.79,"close":59.0,"volume":4761961,"rsi_14":57.79,"sma_20":58.17,"sma_60":60.35,"sma_120":63.32},{"date":"2025-03-06","open":58.9,"high":59.69,"low":58.2,"close":59.45,"volume":3813828,"rsi_14":58.02,"sma_20":58.11,"sma_60":60.37,"sma_120":63.21},{"date":"2025-03-07","open":59.16,"high":60.88,"low":58.96,"close":60.03,"volume":5511138,"rsi_14":59.33,"sma_20":58.18,"sma_60":60.43,"sma_120":63.08},{"date":"2025-03-10","open":60.29,"high":61.35,"low":59.33,"close":59.44,"volume":5975573,"rsi_14":60.54,"sma_20":58.2,"sma_60":60.44,"sma_120":62.95},{"date":"2025-03-11","open":59.68,"high":59.69,"low":56.99,"close":58.57,"volume":6016939,"rsi_14":52.88,"sma_20":58.19,"sma_60":60.47,"sma_120":62.8},{"date":"2025-03-12","open":58.17,"high":60.96,"low":56.92,"close":58.45,"volume":6274371,"rsi_14":49.9,"sma_20":58.24,"sma_60":60.5,"sma_120":62.66},{"date":"2025-03-13","open":58.33,"high":58.85,"low":57.31,"close":57.96,"volume":4048250,"rsi_14":50.95,"sma_20":58.31,"sma_60":60.5,"sma_120":62.51},{"date":"2025-03-14","open":57.94,"high":58.56,"low":57.46,"close":58.19,"volume":4322105,"rsi_14":47.31,"sma_20":58.38,"sma_60":60.48,"sma_120":62.36},{"date":"2025-03-17","open":57.84,"high":59.45,"low":57.8,"close":59.24,"volume":2897136,"rsi_14":41.58,"sma_20":58.5,"sma_60":60.48,"sma_120":62.23},{"date":"2025-03-18","open":59.28,"high":59.75,"low":58.84,"close":59.66,"volume":2782008,"rsi_14":66.43,"sma_20":58.69,"sma_60":60.51,"sma_120":62.1},{"date":"2025-03-19","open":59.58,"high":60.0,"low":58.51,"close":59.23,"volume":2824996,"rsi_14":56.9,"sma_20":58.77,"sma_60":60.51,"sma_120":61.97},{"date":"2025-03-20","open":59.03,"high":59.74,"low":58.63,"close":59.62,"volume":2482634,"rsi_14":59.24,"sma_20":58.82,"sma_60":60.5,"sma_120":61.85},{"date":"2025-03-21","open":59.48,"high":59.81,"low":58.47,"close":58.9,"volume":7865066,"rsi_14":51.89,"sma_20":58.89,"sma_60":60.49,"sma_120":61.73},{"date":"2025-03-24","open":58.97,"high":59.98,"low":58.47,"close":59.34,"volume":3034525,"rsi_14":59.29,"sma_20":58.91,"sma_60":60.48,"sma_120":61.6},{"date":"2025-03-25","open":59.76,"high":59.83,"low":58.51,"close":58.94,"volume":3423091,"rsi_14":49.58,"sma_20":58.79,"sma_60":60.45,"sma_120":61.46},{"date":"2025-03-26","open":59.12,"high":61.08,"low":59.02,"close":60.54,"volume":3759420,"rsi_14":56.54,"sma_20":58.97,"sma_60":60.44,"sma_120":61.35},{"date":"2025-03-27","open":59.78,"high":61.0,"low":58.52,"close":60.23,"volume":4225102,"rsi_14":51.24,"sma_20":59.07,"sma_60":60.43,"sma_120":61.25},{"date":"2025-03-28","open":60.76,"high":61.07,"low":59.9,"close":60.04,"volume":2652975,"rsi_14":53.92,"sma_20":59.16,"sma_60":60.43,"sma_120":61.15},{"date":"2025-03-31","open":60.1,"high":61.1,"low":59.7,"close":60.71,"volume":4185722,"rsi_14":64.34,"sma_20":59.27,"sma_60":60.43,"sma_120":61.05},{"date":"2025-04-01","open":60.65,"high":61.12,"low":60.17,"close":60.45,"volume":2222006,"rsi_14":63.16,"sma_20":59.4,"sma_60":60.43,"sma_120":60.96},{"date":"2025-04-02","open":59.93,"high":60.81,"low":59.79,"close":60.73,"volume":2858927,"rsi_14":68.74,"sma_20":59.49,"sma_60":60.42,"sma_120":60.87},{"date":"2025-04-03","open":60.9,"high":64.59,"low":60.64,"close":64.29,"volume":8566242,"rsi_14":78.45,"sma_20":59.73,"sma_60":60.44,"sma_120":60.8},{"date":"2025-04-04","open":64.26,"high":65.9,"low":61.88,"close":61.93,"volume":8030304,"rsi_14":61.18,"sma_20":59.82,"sma_60":60.43,"sma_120":60.72},{"date":"2025-04-07","open":61.63,"high":62.65,"low":59.66,"close":61.35,"volume":7636631,"rsi_14":56.93,"sma_20":59.92,"sma_60":60.4,"sma_120":60.63},{"date":"2025-04-08","open":66.03,"high":66.03,"low":61.92,"close":62.4,"volume":6124613,"rsi_14":62.37,"sma_20":60.11,"sma_60":60.41,"sma_120":60.54},{"date":"2025-04-09","open":61.63,"high":63.97,"low":60.91,"close":62.63,"volume":5441989,"rsi_14":61.9,"sma_20":60.32,"sma_60":60.39,"sma_120":60.5},{"date":"2025-04-10","open":62.87,"high":63.56,"low":61.18,"close":62.39,"volume":5910160,"rsi_14":64.34,"sma_20":60.54,"sma_60":60.38,"sma_120":60.44},{"date":"2025-04-11","open":62.36,"high":63.94,"low":61.95,"close":63.86,"volume":3887945,"rsi_14":67.12,"sma_20":60.82,"sma_60":60.39,"sma_120":60.44},{"date":"2025-04-14","open":63.61,"high":63.86,"low":62.08,"close":63.01,"volume":3114248,"rsi_14":64.91,"sma_20":61.01,"sma_60":60.39,"sma_120":60.45},{"date":"2025-04-15","open":62.88,"high":63.02,"low":62.08,"close":62.28,"volume":2922996,"rsi_14":56.81,"sma_20":61.14,"sma_60":60.39,"sma_120":60.46},{"date":"2025-04-16","open":62.69,"high":63.15,"low":61.61,"close":61.98,"volume":3334387,"rsi_14":56.85,"sma_20":61.28,"sma_60":60.36,"sma_120":60.47},{"date":"2025-04-17","open":58.7,"high":61.57,"low":58.53,"close":60.7,"volume":5759090,"rsi_14":52.38,"sma_20":61.34,"sma_60":60.32,"sma_120":60.48},{"date":"2025-04-21","open":60.71,"high":60.94,"low":57.84,"close":58.01,"volume":4510196,"rsi_14":41.5,"sma_20":61.29,"sma_60":60.2,"sma_120":60.45},{"date":"2025-04-22","open":58.75,"high":60.25,"low":57.82,"close":60.23,"volume":3740720,"rsi_14":49.38,"sma_20":61.34,"sma_60":60.12,"sma_120":60.42},{"date":"2025-04-23","open":60.22,"high":62.42,"low":59.91,"close":62.12,"volume":4220046,"rsi_14":53.57,"sma_20":61.49,"sma_60":60.06,"sma_120":60.42},{"date":"2025-04-24","open":61.87,"high":62.02,"low":59.71,"close":61.58,"volume":5123029,"rsi_14":41.75,"sma_20":61.55,"sma_60":60.01,"sma_120":60.43},{"date":"2025-04-25","open":58.4,"high":58.9,"low":56.06,"close":57.69,"volume":8848413,"rsi_14":38.2,"sma_20":61.42,"sma_60":59.91,"sma_120":60.39},{"date":"2025-04-28","open":57.95,"high":59.82,"low":57.71,"close":59.47,"volume":8275408,"rsi_14":45.09,"sma_20":61.39,"sma_60":59.82,"sma_120":60.37},{"date":"2025-04-29","open":59.34,"high":59.88,"low":58.68,"close":59.26,"volume":5122274,"rsi_14":41.43,"sma_20":61.32,"sma_60":59.74,"sma_120":60.33},{"date":"2025-04-30","open":59.82,"high":60.56,"low":58.77,"close":59.85,"volume":5531609,"rsi_14":42.56,"sma_20":61.29,"sma_60":59.66,"sma_120":60.3},{"date":"2025-05-01","open":59.47,"high":60.14,"low":58.49,"close":59.41,"volume":6045348,"rsi_14":42.11,"sma_20":61.22,"sma_60":59.63,"sma_120":60.26},{"date":"2025-05-02","open":59.83,"high":60.45,"low":59.06,"close":60.16,"volume":5390524,"rsi_14":39.81,"sma_20":61.02,"sma_60":59.62,"sma_120":60.24},{"date":"2025-05-05","open":60.35,"high":60.83,"low":59.55,"close":59.78,"volume":5622314,"rsi_14":40.87,"sma_20":60.91,"sma_60":59.64,"sma_120":60.21},{"date":"2025-05-06","open":59.43,"high":60.37,"low":59.05,"close":59.68,"volume":4212849,"rsi_14":42.38,"sma_20":60.82,"sma_60":59.65,"sma_120":60.21},{"date":"2025-05-07","open":59.61,"high":62.92,"low":59.61,"close":62.92,"volume":6554417,"rsi_14":52.35,"sma_20":60.85,"sma_60":59.72,"sma_120":60.23},{"date":"2025-05-08","open":62.69,"high":63.42,"low":62.32,"close":62.42,"volume":5007531,"rsi_14":54.47,"sma_20":60.84,"sma_60":59.8,"sma_120":60.26},{"date":"2025-05-09","open":62.4,"high":63.29,"low":62.03,"close":62.79,"volume":4416380,"rsi_14":64.14,"sma_20":60.86,"sma_60":59.9,"sma_120":60.3},{"date":"2025-05-12","open":63.4,"high":64.15,"low":61.12,"close":62.87,"volume":4852792,"rsi_14":58.94,"sma_20":60.81,"sma_60":60.01,"sma_120":60.33},{"date":"2025-05-13","open":60.91,"high":61.14,"low":58.95,"close":58.97,"volume":8662397,"rsi_14":40.61,"sma_20":60.61,"sma_60":60.04,"sma_120":60.35},{"date":"2025-05-14","open":59.96,"high":60.14,"low":59.12,"close":59.47,"volume":5849493,"rsi_14":43.69,"sma_20":60.47,"sma_60":60.1,"sma_120":60.35},{"date":"2025-05-15","open":59.66,"high":60.12,"low":56.79,"close":60.06,"volume":7166891,"rsi_14":58.82,"sma_20":60.37,"sma_60":60.14,"sma_120":60.37},{"date":"2025-05-16","open":60.27,"high":61.8,"low":59.86,"close":61.78,"volume":4369139,"rsi_14":58.64,"sma_20":60.43,"sma_60":60.2,"sma_120":60.39},{"date":"2025-05-19","open":61.7,"high":62.11,"low":60.79,"close":61.55,"volume":4842054,"rsi_14":58.55,"sma_20":60.6,"sma_60":60.26,"sma_120":60.4},{"date":"2025-05-20","open":61.59,"high":62.2,"low":61.25,"close":61.96,"volume":3249557,"rsi_14":57.99,"sma_20":60.69,"sma_60":60.31,"sma_120":60.42},{"date":"2025-05-21","open":60.76,"high":61.63,"low":60.58,"close":60.74,"volume":3227565,"rsi_14":54.75,"sma_20":60.62,"sma_60":60.3,"sma_120":60.41},{"date":"2025-05-22","open":59.9,"high":59.96,"low":58.02,"close":58.07,"volume":4311917,"rsi_14":43.43,"sma_20":60.44,"sma_60":60.32,"sma_120":60.39},{"date":"2025-05-23","open":58.3,"high":58.51,"low":55.78,"close":56.41,"volume":5206804,"rsi_14":40.2,"sma_20":60.38,"sma_60":60.29,"sma_120":60.37},{"date":"2025-05-27","open":57.06,"high":57.98,"low":56.38,"close":57.65,"volume":4299458,"rsi_14":44.46,"sma_20":60.29,"sma_60":60.28,"sma_120":60.35},{"date":"2025-05-28","open":56.5,"high":57.05,"low":55.88,"close":55.93,"volume":4625054,"rsi_14":29.21,"sma_20":60.12,"sma_60":60.24,"sma_120":60.31},{"date":"2025-05-29","open":56.0,"high":56.72,"low":55.73,"close":56.52,"volume":3525703,"rsi_14":32.54,"sma_20":59.96,"sma_60":60.21,"sma_120":60.29},{"date":"2025-05-30","open":56.45,"high":57.27,"low":56.08,"close":56.44,"volume":6738702,"rsi_14":30.89,"sma_20":59.81,"sma_60":60.17,"sma_120":60.26},{"date":"2025-06-02","open":55.1,"high":55.37,"low":54.08,"close":54.91,"volume":5373475,"rsi_14":27.96,"sma_20":59.55,"sma_60":60.1,"sma_120":60.23},{"date":"2025-06-03","open":54.9,"high":55.6,"low":54.01,"close":55.37,"volume":3927225,"rsi_14":37.69,"sma_20":59.33,"sma_60":60.02,"sma_120":60.22},{"date":"2025-06-04","open":55.6,"high":55.79,"low":54.82,"close":54.94,"volume":3948401,"rsi_14":34.43,"sma_20":59.09,"sma_60":59.94,"sma_120":60.19},{"date":"2025-06-05","open":54.94,"high":55.25,"low":54.51,"close":54.84,"volume":4003607,"rsi_14":31.44,"sma_20":58.68,"sma_60":59.88,"sma_120":60.18},{"date":"2025-06-06","open":55.13,"high":55.38,"low":54.52,"close":55.16,"volume":4097415,"rsi_14":23.85,"sma_20":58.32,"sma_60":59.83,"sma_120":60.16},{"date":"2025-06-09","open":55.56,"high":56.1,"low":55.0,"close":55.76,"volume":3388688,"rsi_14":27.78,"sma_20":57.97,"sma_60":59.79,"sma_120":60.14},{"date":"2025-06-10","open":56.0,"high":56.0,"low":55.08,"close":55.51,"volume":2416985,"rsi_14":24.94,"sma_20":57.6,"sma_60":59.75,"sma_120":60.11},{"date":"2025-06-11","open":55.43,"high":55.94,"low":55.06,"close":55.27,"volume":3041833,"rsi_14":27.0,"sma_20":57.42,"sma_60":59.68,"sma_120":60.08},{"date":"2025-06-12","open":55.08,"high":55.4,"low":54.29,"close":55.38,"volume":4469252,"rsi_14":35.58,"sma_20":57.21,"sma_60":59.61,"sma_120":60.06},{"date":"2025-06-13","open":55.15,"high":55.7,"low":54.77,"close":55.22,"volume":3458074,"rsi_14":42.4,"sma_20":56.97,"sma_60":59.54,"sma_120":60.02},{"date":"2025-06-16","open":55.23,"high":55.48,"low":53.99,"close":54.68,"volume":5233356,"rsi_14":29.17,"sma_20":56.62,"sma_60":59.46,"sma_120":59.98},{"date":"2025-06-17","open":54.79,"high":55.75,"low":54.6,"close":54.91,"volume":4359878,"rsi_14":40.96,"sma_20":56.28,"sma_60":59.39,"sma_120":59.94},{"date":"2025-06-18","open":54.79,"high":55.3,"low":54.16,"close":55.15,"volume":4751729,"rsi_14":37.05,"sma_20":55.94,"sma_60":59.32,"sma_120":59.9},{"date":"2025-06-20","open":55.01,"high":55.55,"low":54.37,"close":54.4,"volume":11156607,"rsi_14":32.89,"sma_20":55.63,"sma_60":59.25,"sma_120":59.85},{"date":"2025-06-23","open":54.59,"high":54.65,"low":52.93,"close":53.4,"volume":3665453,"rsi_14":36.1,"sma_20":55.39,"sma_60":59.13,"sma_120":59.78},{"date":"2025-06-24","open":53.43,"high":54.24,"low":53.24,"close":54.05,"volume":4271715,"rsi_14":38.26,"sma_20":55.27,"sma_60":59.02,"sma_120":59.73},{"date":"2025-06-25","open":53.87,"high":53.98,"low":53.27,"close":53.51,"volume":4716814,"rsi_14":37.52,"sma_20":55.07,"sma_60":58.92,"sma_120":59.67},{"date":"2025-06-26","open":53.81,"high":55.15,"low":53.26,"close":53.57,"volume":6430256,"rsi_14":38.84,"sma_20":54.95,"sma_60":58.8,"sma_120":59.61},{"date":"2025-06-27","open":53.83,"high":54.24,"low":53.46,"close":53.99,"volume":5925778,"rsi_14":39.9,"sma_20":54.82,"sma_60":58.69,"sma_120":59.56},{"date":"2025-06-30","open":53.83,"high":54.31,"low":53.18,"close":54.28,"volume":5445251,"rsi_14":36.5,"sma_20":54.71,"sma_60":58.58,"sma_120":59.5},{"date":"2025-07-01","open":54.32,"high":57.46,"low":54.23,"close":56.65,"volume":10334117,"rsi_14":57.5,"sma_20":54.8,"sma_60":58.45,"sma_120":59.45},{"date":"2025-07-02","open":37.34,"high":37.78,"low":33.76,"close":33.78,"volume":93566746,"rsi_14":14.46,"sma_20":53.72,"sma_60":57.99,"sma_120":59.21},{"date":"2025-07-03","open":33.96,"high":34.84,"low":33.3,"close":33.31,"volume":33741422,"rsi_14":13.93,"sma_20":52.64,"sma_60":57.52,"sma_120":58.96},{"date":"2025-07-07","open":33.34,"high":33.83,"low":32.99,"close":33.05,"volume":23039939,"rsi_14":13.88,"sma_20":51.55,"sma_60":57.03,"sma_120":58.72},{"date":"2025-07-08","open":32.94,"high":33.24,"low":32.52,"close":32.6,"volume":18177830,"rsi_14":13.92,"sma_20":50.42,"sma_60":56.53,"sma_120":58.46},{"date":"2025-07-09","open":32.42,"high":33.15,"low":31.78,"close":33.09,"volume":21740777,"rsi_14":14.65,"sma_20":49.29,"sma_60":56.04,"sma_120":58.21},{"date":"2025-07-10","open":32.33,"high":33.41,"low":32.2,"close":32.52,"volume":15445403,"rsi_14":13.72,"sma_20":48.14,"sma_60":55.52,"sma_120":57.95},{"date":"2025-07-11","open":32.25,"high":32.5,"low":31.4,"close":31.44,"volume":15565495,"rsi_14":13.58,"sma_20":46.95,"sma_60":54.99,"sma_120":57.69},{"date":"2025-07-14","open":31.46,"high":31.62,"low":30.59,"close":30.64,"volume":14491149,"rsi_14":13.67,"sma_20":45.71,"sma_60":54.46,"sma_120":57.43},{"date":"2025-07-15","open":30.47,"high":30.9,"low":29.98,"close":30.0,"volume":13354291,"rsi_14":11.59,"sma_20":44.45,"sma_60":53.93,"sma_120":57.15},{"date":"2025-07-16","open":29.83,"high":30.49,"low":29.5,"close":30.41,"volume":12148145,"rsi_14":12.96,"sma_20":43.24,"sma_60":53.43,"sma_120":56.87},{"date":"2025-07-17","open":30.08,"high":30.25,"low":28.92,"close":29.14,"volume":19466680,"rsi_14":12.29,"sma_20":41.95,"sma_60":52.95,"sma_120":56.57},{"date":"2025-07-18","open":29.07,"high":29.07,"low":27.88,"close":27.95,"volume":22647217,"rsi_14":10.74,"sma_20":40.59,"sma_60":52.41,"sma_120":56.27},{"date":"2025-07-21","open":28.08,"high":28.47,"low":27.34,"close":27.43,"volume":27328308,"rsi_14":9.79,"sma_20":39.24,"sma_60":51.83,"sma_120":55.95},{"date":"2025-07-22","open":27.63,"high":28.31,"low":27.57,"close":27.89,"volume":19023281,"rsi_14":4.32,"sma_20":37.96,"sma_60":51.27,"sma_120":55.64},{"date":"2025-07-23","open":28.06,"high":29.51,"low":27.93,"close":29.42,"volume":26473027,"rsi_14":28.5,"sma_20":36.73,"sma_60":50.8,"sma_120":55.35},{"date":"2025-07-24","open":28.61,"high":28.97,"low":26.66,"close":26.76,"volume":40017196,"rsi_14":23.44,"sma_20":35.4,"sma_60":50.25,"sma_120":55.04},{"date":"2025-07-25","open":27.12,"high":28.78,"low":26.25,"close":28.39,"volume":63491737,"rsi_14":32.99,"sma_20":34.14,"sma_60":49.74,"sma_120":54.74},{"date":"2025-07-28","open":28.16,"high":28.37,"low":26.82,"close":26.86,"volume":21489291,"rsi_14":30.58,"sma_20":32.78,"sma_60":49.19,"sma_120":54.42},{"date":"2025-07-29","open":26.32,"high":26.47,"low":25.5,"close":25.53,"volume":22735504,"rsi_14":25.8,"sma_20":31.34,"sma_60":48.62,"sma_120":54.12},{"date":"2025-07-30","open":25.9,"high":26.34,"low":25.6,"close":25.79,"volume":19585949,"rsi_14":28.02,"sma_20":29.8,"sma_60":48.05,"sma_120":53.83},{"date":"2025-07-31","open":25.5,"high":26.88,"low":25.11,"close":26.07,"volume":23624852,"rsi_14":31.5,"sma_20":29.41,"sma_60":47.49,"sma_120":53.56},{"date":"2025-08-01","open":26.2,"high":26.55,"low":25.52,"close":25.91,"volume":17561102,"rsi_14":32.95,"sma_20":29.04,"sma_60":46.92,"sma_120":53.29},{"date":"2025-08-04","open":25.96,"high":26.8,"low":25.75,"close":26.21,"volume":13510149,"rsi_14":35.99,"sma_20":28.7,"sma_60":46.31,"sma_120":53.01},{"date":"2025-08-05","open":26.29,"high":26.43,"low":25.55,"close":25.89,"volume":17301577,"rsi_14":33.18,"sma_20":28.37,"sma_60":45.7,"sma_120":52.75},{"date":"2025-08-06","open":25.73,"high":26.02,"low":25.13,"close":25.21,"volume":17569207,"rsi_14":34.71,"sma_20":27.97,"sma_60":45.08,"sma_120":52.49},{"date":"2025-08-07","open":25.22,"high":25.77,"low":25.07,"close":25.26,"volume":15082882,"rsi_14":38.51,"sma_20":27.61,"sma_60":44.45,"sma_120":52.23},{"date":"2025-08-08","open":25.3,"high":25.81,"low":25.18,"close":25.59,"volume":11436937,"rsi_14":42.01,"sma_20":27.32,"sma_60":43.89,"sma_120":51.97},{"date":"2025-08-11","open":25.4,"high":26.23,"low":25.23,"close":25.25,"volume":10700979,"rsi_14":38.42,"sma_20":27.05,"sma_60":43.32,"sma_120":51.71},{"date":"2025-08-12","open":25.48,"high":26.17,"low":25.28,"close":26.17,"volume":16724239,"rsi_14":34.94,"sma_20":26.86,"sma_60":42.76,"sma_120":51.45},{"date":"2025-08-13","open":26.4,"high":27.18,"low":26.23,"close":27.07,"volume":14166517,"rsi_14":51.72,"sma_20":26.69,"sma_60":42.18,"sma_120":51.19},{"date":"2025-08-14","open":26.92,"high":27.21,"low":26.71,"close":26.93,"volume":10941957,"rsi_14":40.32,"sma_20":26.58,"sma_60":41.6,"sma_120":50.93},{"date":"2025-08-15","open":27.8,"high":28.68,"low":27.76,"close":28.49,"volume":19641129,"rsi_14":60.77,"sma_20":26.61,"sma_60":41.05,"sma_120":50.68},{"date":"2025-08-18","open":28.87,"high":29.56,"low":28.71,"close":28.99,"volume":15240363,"rsi_14":75.67,"sma_20":26.68,"sma_60":40.52,"sma_120":50.41},{"date":"2025-08-19","open":29.05,"high":30.17,"low":28.91,"close":29.33,"volume":16739968,"rsi_14":75.95,"sma_20":26.76,"sma_60":40.04,"sma_120":50.18},{"date":"2025-08-20","open":29.32,"high":29.79,"low":29.11,"close":29.4,"volume":15403737,"rsi_14":75.19,"sma_20":26.76,"sma_60":39.59,"sma_120":49.94},{"date":"2025-08-21","open":29.24,"high":29.31,"low":28.55,"close":28.81,"volume":12908770,"rsi_14":70.6,"sma_20":26.86,"sma_60":39.11,"sma_120":49.69},{"date":"2025-08-22","open":29.17,"high":29.62,"low":29.12,"close":29.41,"volume":10906165,"rsi_14":71.8,"sma_20":26.91,"sma_60":38.66,"sma_120":49.45},{"date":"2025-08-25","open":29.39,"high":29.48,"low":28.76,"close":29.08,"volume":6828381,"rsi_14":71.7,"sma_20":27.02,"sma_60":38.21,"sma_120":49.21},{"date":"2025-08-26","open":29.01,"high":29.07,"low":28.41,"close":28.66,"volume":13624019,"rsi_14":74.33,"sma_20":27.18,"sma_60":37.74,"sma_120":48.96},{"date":"2025-08-27","open":28.54,"high":29.27,"low":28.54,"close":28.84,"volume":7074038,"rsi_14":74.79,"sma_20":27.33,"sma_60":37.31,"sma_120":48.7},{"date":"2025-08-28","open":28.93,"high":28.93,"low":28.24,"close":28.38,"volume":7287168,"rsi_14":68.98,"sma_20":27.44,"sma_60":36.86,"sma_120":48.44},{"date":"2025-08-29","open":28.42,"high":29.09,"low":28.38,"close":29.04,"volume":8352478,"rsi_14":74.71,"sma_20":27.6,"sma_60":36.43,"sma_120":48.19},{"date":"2025-09-02","open":29.13,"high":29.79,"low":28.72,"close":29.62,"volume":10033682,"rsi_14":73.53,"sma_20":27.77,"sma_60":36.01,"sma_120":47.95},{"date":"2025-09-03","open":29.5,"high":30.06,"low":29.41,"close":30.06,"volume":11497900,"rsi_14":71.76,"sma_20":27.98,"sma_60":35.59,"sma_120":47.71},{"date":"2025-09-04","open":29.25,"high":29.3,"low":28.26,"close":28.65,"volume":23984701,"rsi_14":60.57,"sma_20":28.15,"sma_60":35.14,"sma_120":47.46},{"date":"2025-09-05","open":28.59,"high":29.13,"low":28.24,"close":28.98,"volume":14113665,"rsi_14":53.55,"sma_20":28.34,"sma_60":34.7,"sma_120":47.22},{"date":"2025-09-08","open":29.02,"high":29.07,"low":28.32,"close":28.84,"volume":16102372,"rsi_14":48.85,"sma_20":28.5,"sma_60":34.26,"sma_120":46.97},{"date":"2025-09-09","open":29.15,"high":31.15,"low":28.84,"close":31.06,"volume":22476674,"rsi_14":60.26,"sma_20":28.79,"sma_60":33.85,"sma_120":46.73},{"date":"2025-09-10","open":31.01,"high":31.34,"low":29.98,"close":31.27,"volume":14265596,"rsi_14":60.91,"sma_20":29.05,"sma_60":33.45,"sma_120":46.5},{"date":"2025-09-11","open":35.97,"high":36.13,"low":34.07,"close":34.08,"volume":36452696,"rsi_14":74.42,"sma_20":29.4,"sma_60":33.11,"sma_120":46.28},{"date":"2025-09-12","open":33.92,"high":34.78,"low":33.07,"close":33.26,"volume":16869690,"rsi_14":67.48,"sma_20":29.71,"sma_60":32.75,"sma_120":46.07},{"date":"2025-09-15","open":33.23,"high":33.44,"low":31.93,"close":32.64,"volume":11585800,"rsi_14":65.75,"sma_20":29.92,"sma_60":32.37,"sma_120":45.85},{"date":"2025-09-16","open":32.76,"high":32.96,"low":31.77,"close":31.8,"volume":10632871,"rsi_14":63.4,"sma_20":30.06,"sma_60":32.0,"sma_120":45.62},{"date":"2025-09-17","open":32.08,"high":32.63,"low":31.73,"close":32.02,"volume":8889524,"rsi_14":63.52,"sma_20":30.2,"sma_60":31.64,"sma_120":45.38},{"date":"2025-09-18","open":32.24,"high":32.91,"low":31.93,"close":32.17,"volume":7020235,"rsi_14":66.55,"sma_20":30.33,"sma_60":31.27,"sma_120":45.15},{"date":"2025-09-19","open":32.29,"high":32.31,"low":31.74,"close":31.77,"volume":21240569,"rsi_14":62.2,"sma_20":30.48,"sma_60":30.91,"sma_120":44.91},{"date":"2025-09-22","open":31.67,"high":32.88,"low":31.65,"close":32.7,"volume":9254444,"rsi_14":63.34,"sma_20":30.65,"sma_60":30.56,"sma_120":44.68},{"date":"2025-09-23","open":32.91,"high":33.52,"low":32.72,"close":32.75,"volume":9423595,"rsi_14":62.06,"sma_20":30.83,"sma_60":30.21,"sma_120":44.45},{"date":"2025-09-24","open":32.73,"high":34.85,"low":32.59,"close":34.65,"volume":16526477,"rsi_14":75.77,"sma_20":31.13,"sma_60":29.88,"sma_120":44.23},{"date":"2025-09-25","open":34.49,"high":34.7,"low":33.62,"close":34.39,"volume":15097247,"rsi_14":73.38,"sma_20":31.41,"sma_60":29.51,"sma_120":43.98},{"date":"2025-09-26","open":34.62,"high":35.42,"low":34.44,"close":34.86,"volume":13616577,"rsi_14":75.29,"sma_20":31.73,"sma_60":29.53,"sma_120":43.76},{"date":"2025-09-29","open":34.7,"high":35.3,"low":34.41,"close":35.21,"volume":8292052,"rsi_14":70.69,"sma_20":32.04,"sma_60":29.56,"sma_120":43.54},{"date":"2025-09-30","open":35.22,"high":35.8,"low":34.96,"close":35.68,"volume":9080803,"rsi_14":71.43,"sma_20":32.34,"sma_60":29.61,"sma_120":43.32},{"date":"2025-10-01","open":35.75,"high":36.2,"low":35.48,"close":35.74,"volume":7246053,"rsi_14":61.01,"sma_20":32.63,"sma_60":29.66,"sma_120":43.09},{"date":"2025-10-02","open":35.71,"high":37.0,"low":35.58,"close":36.82,"volume":9820913,"rsi_14":72.82,"sma_20":33.03,"sma_60":29.72,"sma_120":42.88},{"date":"2025-10-03","open":36.92,"high":38.86,"low":36.91,"close":38.7,"volume":15154020,"rsi_14":83.44,"sma_20":33.52,"sma_60":29.82,"sma_120":42.67},{"date":"2025-10-06","open":38.68,"high":39.12,"low":37.56,"close":37.64,"volume":13133207,"rsi_14":81.47,"sma_20":33.96,"sma_60":29.93,"sma_120":42.46},{"date":"2025-10-07","open":38.3,"high":39.28,"low":38.01,"close":38.42,"volume":12645383,"rsi_14":82.52,"sma_20":34.33,"sma_60":30.06,"sma_120":42.26},{"date":"2025-10-08","open":38.36,"high":39.08,"low":38.27,"close":38.45,"volume":11376156,"rsi_14":82.3,"sma_20":34.69,"sma_60":30.2,"sma_120":42.06},{"date":"2025-10-09","open":38.76,"high":38.95,"low":37.7,"close":37.83,"volume":8494672,"rsi_14":80.48,"sma_20":34.88,"sma_60":30.32,"sma_120":41.87},{"date":"2025-10-10","open":37.88,"high":37.93,"low":35.55,"close":35.76,"volume":9534637,"rsi_14":63.81,"sma_20":35.0,"sma_60":30.43,"sma_120":41.69},{"date":"2025-10-13","open":36.22,"high":36.44,"low":35.77,"close":36.36,"volume":6496816,"rsi_14":65.52,"sma_20":35.19,"sma_60":30.57,"sma_120":41.49},{"date":"2025-10-14","open":35.83,"high":36.66,"low":35.28,"close":36.44,"volume":7002827,"rsi_14":59.12,"sma_20":35.42,"sma_60":30.72,"sma_120":41.27},{"date":"2025-10-15","open":36.25,"high":36.37,"low":35.4,"close":35.79,"volume":8319741,"rsi_14":56.86,"sma_20":35.61,"sma_60":30.85,"sma_120":41.06},{"date":"2025-10-16","open":35.76,"high":36.34,"low":35.47,"close":35.64,"volume":6892444,"rsi_14":53.95,"sma_20":35.78,"sma_60":30.96,"sma_120":40.88},{"date":"2025-10-17","open":35.56,"high":36.09,"low":35.03,"close":35.27,"volume":7717160,"rsi_14":50.3,"sma_20":35.95,"sma_60":31.1,"sma_120":40.67},{"date":"2025-10-20","open":35.23,"high":36.15,"low":35.18,"close":35.61,"volume":6873090,"rsi_14":49.64,"sma_20":36.1,"sma_60":31.22,"sma_120":40.48},{"date":"2025-10-21","open":34.49,"high":36.27,"low":33.79,"close":36.1,"volume":8230570,"rsi_14":51.76,"sma_20":36.27,"sma_60":31.37,"sma_120":40.28},{"date":"2025-10-22","open":36.26,"high":36.53,"low":35.74,"close":36.02,"volume":8951785,"rsi_14":45.65,"sma_20":36.34,"sma_60":31.55,"sma_120":40.08},{"date":"2025-10-23","open":33.42,"high":34.53,"low":33.0,"close":34.36,"volume":16684609,"rsi_14":25.84,"sma_20":36.34,"sma_60":31.69,"sma_120":39.87},{"date":"2025-10-24","open":34.46,"high":34.69,"low":33.95,"close":34.07,"volume":8180533,"rsi_14":28.26,"sma_20":36.3,"sma_60":31.82,"sma_120":39.66},{"date":"2025-10-27","open":34.05,"high":34.14,"low":32.98,"close":33.15,"volume":15465430,"rsi_14":18.44,"sma_20":36.19,"sma_60":31.94,"sma_120":39.43},{"date":"2025-10-28","open":33.74,"high":33.74,"low":32.87,"close":33.19,"volume":13992154,"rsi_14":18.54,"sma_20":36.07,"sma_60":32.06,"sma_120":39.19},{"date":"2025-10-29","open":36.6,"high":37.57,"low":34.95,"close":37.34,"volume":27250029,"rsi_14":47.94,"sma_20":36.15,"sma_60":32.25,"sma_120":38.98},{"date":"2025-10-30","open":36.76,"high":37.07,"low":35.02,"close":35.02,"volume":12214216,"rsi_14":46.95,"sma_20":36.06,"sma_60":32.41,"sma_120":38.75},{"date":"2025-10-31","open":34.6,"high":35.57,"low":34.02,"close":35.37,"volume":10161410,"rsi_14":45.84,"sma_20":35.89,"sma_60":32.58,"sma_120":38.52},{"date":"2025-11-03","open":35.28,"high":35.29,"low":33.76,"close":34.5,"volume":9145999,"rsi_14":42.35,"sma_20":35.73,"sma_60":32.73,"sma_120":38.31},{"date":"2025-11-04","open":34.24,"high":36.11,"low":34.17,"close":36.11,"volume":10418258,"rsi_14":51.17,"sma_20":35.62,"sma_60":32.91,"sma_120":38.12},{"date":"2025-11-05","open":35.81,"high":37.12,"low":35.81,"close":36.84,"volume":10247157,"rsi_14":54.22,"sma_20":35.54,"sma_60":33.09,"sma_120":37.92},{"date":"2025-11-06","open":36.97,"high":37.92,"low":36.9,"close":37.1,"volume":9431218,"rsi_14":56.48,"sma_20":35.5,"sma_60":33.26,"sma_120":37.72},{"date":"2025-11-07","open":37.0,"high":37.58,"low":36.37,"close":37.56,"volume":10510665,"rsi_14":56.85,"sma_20":35.59,"sma_60":33.43,"sma_120":37.52},{"date":"2025-11-10","open":35.52,"high":36.11,"low":33.61,"close":34.25,"volume":17719047,"rsi_14":44.57,"sma_20":35.49,"sma_60":33.53,"sma_120":37.29},{"date":"2025-11-11","open":34.74,"high":35.44,"low":34.04,"close":35.36,"volume":9089050,"rsi_14":48.17,"sma_20":35.43,"sma_60":33.64,"sma_120":37.08},{"date":"2025-11-12","open":35.23,"high":37.07,"low":35.23,"close":36.2,"volume":8729631,"rsi_14":55.33,"sma_20":35.45,"sma_60":33.75,"sma_120":36.89},{"date":"2025-11-13","open":35.8,"high":36.5,"low":35.46,"close":36.09,"volume":7244240,"rsi_14":55.91,"sma_20":35.48,"sma_60":33.86,"sma_120":36.73},{"date":"2025-11-14","open":35.98,"high":36.72,"low":35.59,"close":36.38,"volume":7387878,"rsi_14":59.82,"sma_20":35.53,"sma_60":33.99,"sma_120":36.55},{"date":"2025-11-17","open":36.38,"high":38.15,"low":36.0,"close":37.08,"volume":9098283,"rsi_14":61.37,"sma_20":35.6,"sma_60":34.12,"sma_120":36.39},{"date":"2025-11-18","open":36.81,"high":37.0,"low":35.46,"close":36.93,"volume":8029462,"rsi_14":48.44,"sma_20":35.65,"sma_60":34.25,"sma_120":36.23},{"date":"2025-11-19","open":36.93,"high":37.13,"low":35.68,"close":35.95,"volume":6933773,"rsi_14":53.95,"sma_20":35.64,"sma_60":34.37,"sma_120":36.06},{"date":"2025-11-20","open":36.01,"high":36.28,"low":34.39,"close":34.83,"volume":8321318,"rsi_14":47.85,"sma_20":35.67,"sma_60":34.47,"sma_120":35.89},{"date":"2025-11-21","open":35.25,"high":36.7,"low":35.0,"close":36.5,"volume":7915883,"rsi_14":57.5,"sma_20":35.79,"sma_60":34.6,"sma_120":35.73},{"date":"2025-11-24","open":39.31,"high":39.71,"low":37.33,"close":38.17,"volume":21103296,"rsi_14":57.69,"sma_20":36.04,"sma_60":34.76,"sma_120":35.59},{"date":"2025-11-25","open":38.37,"high":39.84,"low":38.26,"close":39.66,"volume":7073580,"rsi_14":59.96,"sma_20":36.36,"sma_60":34.92,"sma_120":35.47},{"date":"2025-11-26","open":39.32,"high":39.93,"low":39.17,"close":39.46,"volume":6691647,"rsi_14":58.37,"sma_20":36.47,"sma_60":35.08,"sma_120":35.34},{"date":"2025-11-28","open":39.5,"high":39.68,"low":39.11,"close":39.34,"volume":2125692,"rsi_14":56.47,"sma_20":36.68,"sma_60":35.26,"sma_120":35.2},{"date":"2025-12-01","open":39.03,"high":39.1,"low":37.86,"close":37.89,"volume":6429875,"rsi_14":65.29,"sma_20":36.81,"sma_60":35.41,"sma_120":35.05},{"date":"2025-12-02","open":37.93,"high":38.97,"low":37.41,"close":38.81,"volume":7406905,"rsi_14":64.73,"sma_20":37.03,"sma_60":35.57,"sma_120":34.91},{"date":"2025-12-03","open":38.78,"high":39.34,"low":38.59,"close":38.81,"volume":3838195,"rsi_14":62.01,"sma_20":37.16,"sma_60":35.7,"sma_120":34.78},{"date":"2025-12-04","open":38.67,"high":39.0,"low":38.4,"close":38.85,"volume":4798315,"rsi_14":62.78,"sma_20":37.26,"sma_60":35.83,"sma_120":34.64},{"date":"2025-12-05","open":38.88,"high":38.88,"low":37.75,"close":38.34,"volume":7470563,"rsi_14":58.89,"sma_20":37.32,"sma_60":35.9,"sma_120":34.5},{"date":"2025-12-08","open":38.67,"high":38.67,"low":37.77,"close":37.88,"volume":5145192,"rsi_14":53.71,"sma_20":37.34,"sma_60":35.98,"sma_120":34.36},{"date":"2025-12-09","open":37.9,"high":38.37,"low":37.85,"close":38.08,"volume":4324399,"rsi_14":55.31,"sma_20":37.53,"sma_60":36.07,"sma_120":34.22},{"date":"2025-12-10","open":37.89,"high":38.84,"low":37.25,"close":38.67,"volume":8414153,"rsi_14":63.03,"sma_20":37.7,"sma_60":36.18,"sma_120":34.09},{"date":"2025-12-11","open":38.46,"high":41.4,"low":38.45,"close":40.46,"volume":9018630,"rsi_14":75.34,"sma_20":37.91,"sma_60":36.32,"sma_120":33.98},{"date":"2025-12-12","open":40.86,"high":41.74,"low":40.64,"close":40.85,"volume":6318374,"rsi_14":72.13,"sma_20":38.15,"sma_60":36.47,"sma_120":33.87},{"date":"2025-12-15","open":41.1,"high":41.25,"low":40.44,"close":40.45,"volume":7136980,"rsi_14":63.32,"sma_20":38.35,"sma_60":36.61,"sma_120":33.76},{"date":"2025-12-16","open":40.29,"high":40.47,"low":38.36,"close":38.97,"volume":7951033,"rsi_14":45.96,"sma_20":38.45,"sma_60":36.72,"sma_120":33.64},{"date":"2025-12-17","open":39.07,"high":39.15,"low":38.02,"close":38.87,"volume":6386991,"rsi_14":46.51,"sma_20":38.54,"sma_60":36.82,"sma_120":33.51},{"date":"2025-12-18","open":38.64,"high":39.91,"low":38.27,"close":39.22,"volume":5144579,"rsi_14":49.31,"sma_20":38.71,"sma_60":36.89,"sma_120":33.39},{"date":"2025-12-19","open":39.24,"high":39.86,"low":38.97,"close":39.02,"volume":10471819,"rsi_14":57.6,"sma_20":38.92,"sma_60":36.97,"sma_120":33.24},{"date":"2025-12-22","open":38.79,"high":40.15,"low":38.58,"close":39.95,"volume":5009186,"rsi_14":57.66,"sma_20":39.09,"sma_60":37.06,"sma_120":33.29},{"date":"2025-12-23","open":39.92,"high":39.99,"low":39.34,"close":39.6,"volume":3586207,"rsi_14":55.07,"sma_20":39.16,"sma_60":37.13,"sma_120":33.35},{"date":"2025-12-24","open":39.46,"high":40.11,"low":39.39,"close":39.89,"volume":2539451,"rsi_14":56.47,"sma_20":39.17,"sma_60":37.2,"sma_120":33.4},{"date":"2025-12-26","open":39.92,"high":40.53,"low":39.82,"close":40.51,"volume":2672903,"rsi_14":63.31,"sma_20":39.22,"sma_60":37.28,"sma_120":33.47},{"date":"2025-12-29","open":40.55,"high":40.99,"low":40.51,"close":40.81,"volume":3897034,"rsi_14":68.34,"sma_20":39.3,"sma_60":37.35,"sma_120":33.53},{"date":"2025-12-30","open":40.79,"high":41.63,"low":40.79,"close":41.21,"volume":4557177,"rsi_14":69.11,"sma_20":39.46,"sma_60":37.39,"sma_120":33.61},{"date":"2025-12-31","open":41.19,"high":41.8,"low":41.05,"close":41.15,"volume":3671629,"rsi_14":66.19,"sma_20":39.58,"sma_60":37.45,"sma_120":33.69},{"date":"2026-01-02","open":41.18,"high":42.07,"low":40.53,"close":41.78,"volume":4553989,"rsi_14":60.15,"sma_20":39.73,"sma_60":37.5,"sma_120":33.78},{"date":"2026-01-05","open":42.99,"high":44.92,"low":42.62,"close":44.68,"volume":9214566,"rsi_14":71.25,"sma_20":40.02,"sma_60":37.61,"sma_120":33.9},{"date":"2026-01-06","open":44.99,"high":45.99,"low":44.95,"close":45.74,"volume":7817106,"rsi_14":77.35,"sma_20":40.39,"sma_60":37.74,"sma_120":34.03},{"date":"2026-01-07","open":46.81,"high":46.89,"low":45.47,"close":45.77,"volume":7773965,"rsi_14":91.36,"sma_20":40.78,"sma_60":37.9,"sma_120":34.17},{"date":"2026-01-08","open":46.27,"high":47.34,"low":46.0,"close":46.92,"volume":9593582,"rsi_14":93.42,"sma_20":41.23,"sma_60":38.08,"sma_120":34.33},{"date":"2026-01-09","open":47.18,"high":47.47,"low":46.57,"close":46.61,"volume":6090084,"rsi_14":90.03,"sma_20":41.62,"sma_60":38.25,"sma_120":34.49},{"date":"2026-01-12","open":45.5,"high":46.59,"low":44.79,"close":46.39,"volume":5231004,"rsi_14":89.84,"sma_20":41.92,"sma_60":38.43,"sma_120":34.64},{"date":"2026-01-13","open":46.22,"high":46.65,"low":45.67,"close":45.76,"volume":4436470,"rsi_14":82.46,"sma_20":42.16,"sma_60":38.6,"sma_120":34.78},{"date":"2026-01-14","open":45.73,"high":46.3,"low":45.59,"close":46.17,"volume":4546995,"rsi_14":86.46,"sma_20":42.45,"sma_60":38.78,"sma_120":34.94},{"date":"2026-01-15","open":46.05,"high":47.68,"low":45.59,"close":47.27,"volume":4919516,"rsi_14":87.58,"sma_20":42.87,"sma_60":38.97,"sma_120":35.1},{"date":"2026-01-16","open":46.92,"high":47.02,"low":45.7,"close":45.75,"volume":7084420,"rsi_14":74.44,"sma_20":43.21,"sma_60":39.13,"sma_120":35.25},{"date":"2026-01-20","open":44.99,"high":46.27,"low":44.44,"close":45.76,"volume":4240352,"rsi_14":73.73,"sma_20":43.54,"sma_60":39.3,"sma_120":35.42},{"date":"2026-01-21","open":44.99,"high":45.9,"low":43.28,"close":45.26,"volume":7887690,"rsi_14":69.23,"sma_20":43.85,"sma_60":39.48,"sma_120":35.58},{"date":"2026-01-22","open":45.15,"high":45.63,"low":44.71,"close":45.42,"volume":5197394,"rsi_14":70.08,"sma_20":44.12,"sma_60":39.67,"sma_120":35.74},{"date":"2026-01-23","open":45.39,"high":46.19,"low":45.17,"close":46.09,"volume":3792300,"rsi_14":70.2,"sma_20":44.45,"sma_60":39.88,"sma_120":35.91},{"date":"2026-01-26","open":46.05,"high":46.53,"low":45.95,"close":46.28,"volume":3881200,"rsi_14":60.05,"sma_20":44.77,"sma_60":40.1,"sma_120":36.08},{"date":"2026-01-27","open":44.0,"high":45.25,"low":40.12,"close":41.53,"volume":14594400,"rsi_14":31.93,"sma_20":44.82,"sma_60":40.17,"sma_120":36.21},{"date":"2026-01-28","open":41.19,"high":42.01,"low":40.66,"close":41.9,"volume":7858100,"rsi_14":33.86,"sma_20":44.87,"sma_60":40.28,"sma_120":36.35},{"date":"2026-01-29","open":42.09,"high":43.6,"low":41.91,"close":43.6,"volume":8234700,"rsi_14":36.76,"sma_20":44.99,"sma_60":40.42,"sma_120":36.5},{"date":"2026-01-30","open":43.55,"high":43.95,"low":42.76,"close":43.32,"volume":5136500,"rsi_14":36.85,"sma_20":45.1,"sma_60":40.57,"sma_120":36.65},{"date":"2026-02-02","open":42.67,"high":42.94,"low":42.21,"close":42.8,"volume":5474300,"rsi_14":35.99,"sma_20":45.15,"sma_60":40.68,"sma_120":36.8},{"date":"2026-02-03","open":42.73,"high":43.45,"low":41.96,"close":42.51,"volume":6586500,"rsi_14":36.97,"sma_20":45.04,"sma_60":40.77,"sma_120":36.93},{"date":"2026-02-04","open":42.12,"high":42.72,"low":40.82,"close":40.96,"volume":6850200,"rsi_14":30.86,"sma_20":44.8,"sma_60":40.84,"sma_120":37.05},{"date":"2026-02-05","open":40.66,"high":41.27,"low":39.8,"close":39.92,"volume":10994000,"rsi_14":22.88,"sma_20":44.51,"sma_60":40.88,"sma_120":37.16},{"date":"2026-02-06","open":37.24,"high":39.85,"low":36.06,"close":38.46,"volume":16610300,"rsi_14":22.98,"sma_20":44.09,"sma_60":40.95,"sma_120":37.24},{"date":"2026-02-09","open":38.42,"high":38.88,"low":37.71,"close":38.04,"volume":7871500,"rsi_14":39.24,"sma_20":44.04,"sma_60":39.75,"sma_120":35.85},{"date":"2026-02-10","open":38.63,"high":40.14,"low":37.95,"close":39.61,"volume":6364117,"rsi_14":34.21,"sma_20":44.03,"sma_60":39.85,"sma_120":35.96},{"date":"2026-02-11","open":39.4,"high":40.5,"low":39.17,"close":40.43,"volume":4599424,"rsi_14":33.19,"sma_20":44.03,"sma_60":39.91,"sma_120":36.08},{"date":"2026-02-12","open":40.4,"high":40.83,"low":39.0,"close":39.18,"volume":8830337,"rsi_14":30.64,"sma_20":43.94,"sma_60":39.98,"sma_120":36.19},{"date":"2026-02-13","open":38.85,"high":40.68,"low":38.85,"close":40.58,"volume":4540594,"rsi_14":31.64,"sma_20":43.91,"sma_60":40.06,"sma_120":36.32},{"date":"2026-02-17","open":40.84,"high":41.92,"low":40.49,"close":41.23,"volume":4415482,"rsi_14":34.76,"sma_20":43.92,"sma_60":40.17,"sma_120":36.45},{"date":"2026-02-18","open":41.5,"high":43.14,"low":41.06,"close":43.07,"volume":4578000,"rsi_14":53.96,"sma_20":42.01,"sma_60":41.42,"sma_120":37.89},{"date":"2026-02-19","open":43.1,"high":43.79,"low":42.78,"close":43.68,"volume":4322300,"rsi_14":50.29,"sma_20":41.93,"sma_60":41.56,"sma_120":38.02},{"date":"2026-02-20","open":43.33,"high":43.52,"low":42.52,"close":43.24,"volume":5029712,"rsi_14":41.88,"sma_20":43.99,"sma_60":40.29,"sma_120":36.6},{"date":"2026-02-23","open":42.83,"high":43.93,"low":42.74,"close":43.34,"volume":4513200,"rsi_14":52.01,"sma_20":41.68,"sma_60":41.76,"sma_120":38.26},{"date":"2026-02-24","open":43.45,"high":44.18,"low":41.76,"close":42.37,"volume":4959025,"rsi_14":41.35,"sma_20":43.87,"sma_60":40.39,"sma_120":36.74},{"date":"2026-02-25","open":42.5,"high":43.74,"low":42.5,"close":42.69,"volume":4234473,"rsi_14":41.14,"sma_20":43.72,"sma_60":40.48,"sma_120":36.87},{"date":"2026-02-26","open":42.85,"high":43.51,"low":42.26,"close":42.93,"volume":4599004,"rsi_14":38.47,"sma_20":43.58,"sma_60":40.57,"sma_120":37.0},{"date":"2026-02-27","open":42.88,"high":44.92,"low":42.53,"close":44.88,"volume":5992460,"rsi_14":47.73,"sma_20":43.48,"sma_60":40.75,"sma_120":37.14},{"date":"2026-03-02","open":44.49,"high":44.63,"low":43.36,"close":44.6,"volume":3619807,"rsi_14":46.96,"sma_20":43.38,"sma_60":40.9,"sma_120":37.27},{"date":"2026-03-03","open":43.7,"high":44.28,"low":42.98,"close":43.82,"volume":3378478,"rsi_14":46.34,"sma_20":43.25,"sma_60":41.03,"sma_120":37.39},{"date":"2026-03-04","open":44.16,"high":45.2,"low":43.79,"close":44.99,"volume":3481685,"rsi_14":48.96,"sma_20":43.21,"sma_60":41.17,"sma_120":37.52},{"date":"2026-03-05","open":44.59,"high":44.83,"low":43.13,"close":43.27,"volume":3732620,"rsi_14":67.43,"sma_20":43.07,"sma_60":41.29,"sma_120":37.64},{"date":"2026-03-06","open":43.39,"high":43.94,"low":42.61,"close":43.65,"volume":4783057,"rsi_14":64.61,"sma_20":42.89,"sma_60":41.4,"sma_120":37.76},{"date":"2026-03-09","open":43.48,"high":43.81,"low":42.04,"close":43.32,"volume":3914519,"rsi_14":60.89,"sma_20":42.76,"sma_60":41.51,"sma_120":37.88},{"date":"2026-03-10","open":42.4,"high":42.42,"low":36.27,"close":36.4,"volume":18118874,"rsi_14":42.69,"sma_20":42.3,"sma_60":41.51,"sma_120":37.94},{"date":"2026-03-11","open":36.37,"high":36.68,"low":35.66,"close":35.86,"volume":10267818,"rsi_14":36.99,"sma_20":41.83,"sma_60":41.53,"sma_120":38.0},{"date":"2026-03-12","open":35.58,"high":35.86,"low":33.87,"close":34.57,"volume":11101736,"rsi_14":32.22,"sma_20":41.28,"sma_60":41.5,"sma_120":38.05},{"date":"2026-03-13","open":34.25,"high":34.97,"low":34.18,"close":34.45,"volume":6300236,"rsi_14":24.01,"sma_20":41.1,"sma_60":41.44,"sma_120":38.1},{"date":"2026-03-16","open":34.73,"high":35.13,"low":34.44,"close":34.76,"volume":7581570,"rsi_14":26.74,"sma_20":40.86,"sma_60":41.35,"sma_120":38.14},{"date":"2026-03-17","open":34.87,"high":35.72,"low":34.63,"close":34.94,"volume":5590698,"rsi_14":26.02,"sma_20":40.59,"sma_60":41.28,"sma_120":38.18},{"date":"2026-03-18","open":34.72,"high":36.48,"low":34.46,"close":36.16,"volume":4810221,"rsi_14":30.2,"sma_20":40.44,"sma_60":41.23,"sma_120":38.24},{"date":"2026-03-19","open":36.14,"high":37.05,"low":35.51,"close":35.57,"volume":5727354,"rsi_14":20.56,"sma_20":40.19,"sma_60":41.19,"sma_120":38.3},{"date":"2026-03-20","open":35.58,"high":35.58,"low":33.98,"close":34.4,"volume":13334651,"rsi_14":19.48,"sma_20":39.84,"sma_60":41.11,"sma_120":38.34},{"date":"2026-03-23","open":34.72,"high":34.78,"low":32.55,"close":32.81,"volume":9827738,"rsi_14":18.56,"sma_20":39.32,"sma_60":41.01,"sma_120":38.36},{"date":"2026-03-24","open":32.84,"high":32.98,"low":32.06,"close":32.98,"volume":8198735,"rsi_14":13.63,"sma_20":38.85,"sma_60":40.92,"sma_120":38.37},{"date":"2026-03-25","open":33.32,"high":33.62,"low":31.77,"close":32.73,"volume":7624723,"rsi_14":14.95,"sma_20":38.35,"sma_60":40.82,"sma_120":38.36},{"date":"2026-03-26","open":32.7,"high":33.69,"low":32.68,"close":33.56,"volume":7591174,"rsi_14":17.47,"sma_20":37.88,"sma_60":40.75,"sma_120":38.36},{"date":"2026-03-27","open":33.45,"high":33.61,"low":31.89,"close":32.0,"volume":8571133,"rsi_14":16.18,"sma_20":37.24,"sma_60":40.65,"sma_120":38.36},{"date":"2026-03-30","open":32.4,"high":32.7,"low":31.63,"close":31.8,"volume":6142804,"rsi_14":27.05,"sma_20":36.6,"sma_60":40.53,"sma_120":38.36},{"date":"2026-03-31","open":32.02,"high":32.88,"low":31.89,"close":32.74,"volume":5341840,"rsi_14":35.05,"sma_20":36.05,"sma_60":40.41,"sma_120":38.36},{"date":"2026-04-01","open":32.42,"high":34.26,"low":32.23,"close":33.95,"volume":5279005,"rsi_14":47.09,"sma_20":35.5,"sma_60":40.29,"sma_120":38.38},{"date":"2026-04-02","open":34.19,"high":35.19,"low":33.79,"close":35.11,"volume":4832139,"rsi_14":52.9,"sma_20":35.09,"sma_60":40.2,"sma_120":38.41},{"date":"2026-04-06","open":35.2,"high":35.75,"low":35.05,"close":35.4,"volume":3679051,"rsi_14":52.82,"sma_20":34.67,"sma_60":40.14,"sma_120":38.43},{"date":"2026-04-07","open":36.79,"high":36.98,"low":35.28,"close":36.31,"volume":7144784,"rsi_14":55.67,"sma_20":34.32,"sma_60":40.1,"sma_120":38.46},{"date":"2026-04-08","open":37.1,"high":37.38,"low":36.53,"close":37.28,"volume":6642286,"rsi_14":54.73,"sma_20":34.37,"sma_60":40.07,"sma_120":38.48},{"date":"2026-04-09","open":37.25,"high":37.75,"low":36.97,"close":37.55,"volume":3663891,"rsi_14":58.59,"sma_20":34.45,"sma_60":40.04,"sma_120":38.51},{"date":"2026-04-10","open":37.45,"high":37.59,"low":36.86,"close":37.3,"volume":5145525,"rsi_14":63.68,"sma_20":34.59,"sma_60":40.0,"sma_120":38.53},{"date":"2026-04-13","open":36.85,"high":37.63,"low":36.42,"close":37.47,"volume":4106451,"rsi_14":75.38,"sma_20":34.74,"sma_60":39.96,"sma_120":38.55},{"date":"2026-04-14","open":37.59,"high":38.21,"low":37.21,"close":37.26,"volume":3016503,"rsi_14":73.21,"sma_20":34.87,"sma_60":39.92,"sma_120":38.56},{"date":"2026-04-15","open":37.38,"high":37.75,"low":36.66,"close":37.6,"volume":4057274,"rsi_14":76.15,"sma_20":35.0,"sma_60":39.87,"sma_120":38.58},{"date":"2026-04-16","open":37.52,"high":39.13,"low":37.46,"close":39.0,"volume":6623844,"rsi_14":77.53,"sma_20":35.14,"sma_60":39.84,"sma_120":38.59},{"date":"2026-04-17","open":39.11,"high":39.46,"low":37.92,"close":38.17,"volume":5467694,"rsi_14":83.72,"sma_20":35.27,"sma_60":39.79,"sma_120":38.59},{"date":"2026-04-20","open":38.41,"high":39.05,"low":38.07,"close":38.31,"volume":3164095,"rsi_14":85.81,"sma_20":35.47,"sma_60":39.74,"sma_120":38.59},{"date":"2026-04-21","open":39.45,"high":39.83,"low":38.98,"close":39.14,"volume":3657204,"rsi_14":85.63,"sma_20":35.78,"sma_60":39.7,"sma_120":38.6},{"date":"2026-04-22","open":39.37,"high":39.7,"low":38.36,"close":38.93,"volume":4507658,"rsi_14":81.2,"sma_20":36.08,"sma_60":39.6,"sma_120":38.6},{"date":"2026-04-23","open":39.48,"high":41.1,"low":39.25,"close":41.09,"volume":4994935,"rsi_14":83.3,"sma_20":36.5,"sma_60":39.53,"sma_120":38.63},{"date":"2026-04-24","open":41.26,"high":41.88,"low":40.2,"close":41.82,"volume":6473197,"rsi_14":84.08,"sma_20":36.91,"sma_60":39.46,"sma_120":38.68},{"date":"2026-04-27","open":41.78,"high":44.12,"low":41.68,"close":43.5,"volume":9521589,"rsi_14":85.28,"sma_20":37.49,"sma_60":39.4,"sma_120":38.74},{"date":"2026-04-28","open":44.8,"high":49.99,"low":44.22,"close":49.57,"volume":17226291,"rsi_14":90.19,"sma_20":38.38,"sma_60":39.45,"sma_120":38.85},{"date":"2026-04-29","open":50.58,"high":54.62,"low":50.4,"close":53.98,"volume":17912327,"rsi_14":92.28,"sma_20":39.44,"sma_60":39.58,"sma_120":39.0},{"date":"2026-04-30","open":53.48,"high":53.91,"low":52.82,"close":53.69,"volume":10929153,"rsi_14":92.04,"sma_20":40.42,"sma_60":39.71,"sma_120":39.15},{"date":"2026-05-01","open":54.0,"high":54.1,"low":53.17,"close":53.34,"volume":5887824,"rsi_14":90.24,"sma_20":41.33,"sma_60":39.83,"sma_120":39.3},{"date":"2026-05-04","open":53.02,"high":53.93,"low":52.95,"close":53.56,"volume":5328530,"rsi_14":91.45,"sma_20":42.24,"sma_60":39.93,"sma_120":39.45},{"date":"2026-05-05","open":53.49,"high":54.75,"low":52.87,"close":52.98,"volume":5033587,"rsi_14":88.55,"sma_20":43.08,"sma_60":40.05,"sma_120":39.59},{"date":"2026-05-06","open":52.59,"high":55.67,"low":52.0,"close":55.33,"volume":7989119,"rsi_14":89.15,"sma_20":43.98,"sma_60":40.21,"sma_120":39.75},{"date":"2026-05-07","open":54.99,"high":55.97,"low":54.74,"close":54.98,"volume":8815686,"rsi_14":91.04,"sma_20":44.85,"sma_60":40.38,"sma_120":39.93},{"date":"2026-05-08","open":55.2,"high":56.35,"low":53.7,"close":55.96,"volume":5296248,"rsi_14":91.61,"sma_20":45.78,"sma_60":40.55,"sma_120":40.11},{"date":"2026-05-11","open":56.45,"high":57.03,"low":55.62,"close":56.36,"volume":5959879,"rsi_14":91.43,"sma_20":46.73,"sma_60":40.86,"sma_120":40.3},{"date":"2026-05-12","open":56.38,"high":59.5,"low":55.78,"close":59.31,"volume":9427268,"rsi_14":93.32,"sma_20":47.83,"sma_60":41.19,"sma_120":40.52},{"date":"2026-05-13","open":59.32,"high":59.74,"low":58.03,"close":58.81,"volume":6467832,"rsi_14":90.53,"sma_20":48.89,"sma_60":41.49,"sma_120":40.7},{"date":"2026-05-14","open":58.77,"high":59.35,"low":58.17,"close":58.7,"volume":5851790,"rsi_14":89.74,"sma_20":49.88,"sma_60":41.82,"sma_120":40.9},{"date":"2026-05-15","open":58.49,"high":59.34,"low":57.81,"close":58.27,"volume":4662709,"rsi_14":86.9,"sma_20":50.88,"sma_60":42.11,"sma_120":41.09},{"date":"2026-05-18","open":58.11,"high":58.75,"low":57.22,"close":58.23,"volume":4428984,"rsi_14":80.96,"sma_20":51.88,"sma_60":42.4,"sma_120":41.28},{"date":"2026-05-19","open":58.07,"high":59.43,"low":57.43,"close":59.15,"volume":4449642,"rsi_14":74.71,"sma_20":52.88,"sma_60":42.66,"sma_120":41.48},{"date":"2026-05-20","open":60.07,"high":60.76,"low":57.93,"close":58.28,"volume":3087292,"rsi_14":70.71,"sma_20":53.85,"sma_60":42.93,"sma_120":41.66},{"date":"2026-05-21","open":57.74,"high":58.65,"low":57.48,"close":57.77,"volume":3345178,"rsi_14":69.76,"sma_20":54.68,"sma_60":43.18,"sma_120":41.83},{"date":"2026-05-22","open":58.39,"high":59.2,"low":58.11,"close":59.14,"volume":2917631,"rsi_14":72.53,"sma_20":55.54,"sma_60":43.45,"sma_120":42.01},{"date":"2026-05-26","open":58.98,"high":59.23,"low":56.74,"close":57.21,"volume":4260051,"rsi_14":65.57,"sma_20":56.23,"sma_60":43.65,"sma_120":42.2},{"date":"2026-05-27","open":58.09,"high":58.84,"low":57.78,"close":58.82,"volume":3201093,"rsi_14":63.43,"sma_20":56.69,"sma_60":43.89,"sma_120":42.39},{"date":"2026-05-28","open":58.96,"high":59.97,"low":58.84,"close":58.91,"volume":3448792,"rsi_14":65.41,"sma_20":56.94,"sma_60":44.14,"sma_120":42.58},{"date":"2026-05-29","open":58.65,"high":59.77,"low":58.52,"close":59.6,"volume":7905901,"rsi_14":64.6,"sma_20":57.23,"sma_60":44.38,"sma_120":42.78},{"date":"2026-06-01","open":59.9,"high":62.09,"low":59.47,"close":62.0,"volume":5742956,"rsi_14":69.56,"sma_20":57.67,"sma_60":44.7,"sma_120":42.99},{"date":"2026-06-02","open":61.9,"high":62.0,"low":59.54,"close":59.99,"volume":3798101,"rsi_14":52.48,"sma_20":57.99,"sma_60":44.97,"sma_120":43.18},{"date":"2026-06-03","open":60.22,"high":60.5,"low":58.23,"close":59.55,"volume":3922237,"rsi_14":52.72,"sma_20":58.32,"sma_60":45.24,"sma_120":43.37},{"date":"2026-06-04","open":60.96,"high":63.5,"low":60.96,"close":62.7,"volume":5835943,"rsi_14":62.1,"sma_20":58.69,"sma_60":45.68,"sma_120":43.6},{"date":"2026-06-05","open":62.65,"high":62.96,"low":61.7,"close":62.33,"volume":3961192,"rsi_14":62.34,"sma_20":59.05,"sma_60":46.12,"sma_120":43.82},{"date":"2026-06-08","open":62.32,"high":65.8,"low":62.0,"close":65.03,"volume":7024755,"rsi_14":67.84,"sma_20":59.51,"sma_60":46.63,"sma_120":44.06},{"date":"2026-06-09","open":65.1,"high":66.55,"low":64.1,"close":66.21,"volume":5435748,"rsi_14":68.27,"sma_20":60.0,"sma_60":47.16,"sma_120":44.3},{"date":"2026-06-10","open":66.45,"high":66.52,"low":63.8,"close":65.34,"volume":5852341,"rsi_14":68.29,"sma_20":60.3,"sma_60":47.67,"sma_120":44.51},{"date":"2026-06-11","open":65.34,"high":65.5,"low":63.12,"close":63.54,"volume":6336804,"rsi_14":64.0,"sma_20":60.54,"sma_60":48.14,"sma_120":44.71},{"date":"2026-06-12","open":64.19,"high":65.91,"low":63.27,"close":65.19,"volume":4784505,"rsi_14":64.45,"sma_20":60.86,"sma_60":48.63,"sma_120":44.93},{"date":"2026-06-15","open":64.62,"high":65.11,"low":62.2,"close":63.4,"volume":6468484,"rsi_14":64.95,"sma_20":61.12,"sma_60":49.09,"sma_120":45.14},{"date":"2026-06-16","open":63.23,"high":63.88,"low":60.53,"close":61.39,"volume":6163070,"rsi_14":56.08,"sma_20":61.28,"sma_60":49.54,"sma_120":45.33},{"date":"2026-06-17","open":61.48,"high":62.41,"low":59.9,"close":60.64,"volume":5710756,"rsi_14":53.94,"sma_20":61.35,"sma_60":50.0,"sma_120":45.51},{"date":"2026-06-18","open":61.15,"high":61.98,"low":60.37,"close":61.02,"volume":11845954,"rsi_14":53.28,"sma_20":61.49,"sma_60":50.47,"sma_120":45.69},{"date":"2026-06-22","open":62.0,"high":64.09,"low":61.98,"close":63.68,"volume":4859414,"rsi_14":53.86,"sma_20":61.78,"sma_60":50.99,"sma_120":45.9},{"date":"2026-06-23","open":63.62,"high":64.25,"low":63.14,"close":63.14,"volume":4990883,"rsi_14":57.82,"sma_20":61.99,"sma_60":51.48,"sma_120":46.12},{"date":"2026-06-24","open":63.8,"high":63.96,"low":61.72,"close":62.97,"volume":5275137,"rsi_14":58.54,"sma_20":62.27,"sma_60":52.0,"sma_120":46.32},{"date":"2026-06-25","open":62.76,"high":65.64,"low":62.76,"close":64.77,"volume":5803979,"rsi_14":55.59,"sma_20":62.57,"sma_60":52.55,"sma_120":46.54},{"date":"2026-06-26","open":65.12,"high":65.76,"low":64.71,"close":65.73,"volume":5803719,"rsi_14":58.81,"sma_20":62.91,"sma_60":53.1,"sma_120":46.75},{"date":"2026-06-29","open":65.2,"high":65.47,"low":63.88,"close":64.54,"volume":5921088,"rsi_14":48.62,"sma_20":63.16,"sma_60":53.61,"sma_120":46.95},{"date":"2026-06-30","open":64.45,"high":64.91,"low":63.71,"close":64.19,"volume":4597976,"rsi_14":44.0,"sma_20":63.27,"sma_60":54.09,"sma_120":47.15},{"date":"2026-07-01","open":66.48,"high":68.41,"low":65.44,"close":68.35,"volume":5834393,"rsi_14":57.45,"sma_20":63.69,"sma_60":54.64,"sma_120":47.39},{"date":"2026-07-02","open":68.8,"high":69.29,"low":67.05,"close":67.86,"volume":3873021,"rsi_14":61.23,"sma_20":64.1,"sma_60":55.16,"sma_120":47.63},{"date":"2026-07-06","open":67.45,"high":67.82,"low":65.04,"close":66.05,"volume":4721753,"rsi_14":52.27,"sma_20":64.27,"sma_60":55.65,"sma_120":47.86},{"date":"2026-07-07","open":67.21,"high":67.97,"low":65.66,"close":66.12,"volume":4169953,"rsi_14":57.84,"sma_20":64.46,"sma_60":56.12,"sma_120":48.08},{"date":"2026-07-08","open":66.33,"high":68.94,"low":66.0,"close":67.09,"volume":4098276,"rsi_14":67.42,"sma_20":64.56,"sma_60":56.62,"sma_120":48.31},{"date":"2026-07-09","open":66.51,"high":67.87,"low":66.12,"close":67.6,"volume":4587871,"rsi_14":71.65,"sma_20":64.63,"sma_60":57.12,"sma_120":48.54},{"date":"2026-07-10","open":67.71,"high":68.0,"low":66.63,"close":67.35,"volume":2187105,"rsi_14":69.74,"sma_20":64.73,"sma_60":57.62,"sma_120":48.77},{"date":"2026-07-13","open":67.9,"high":68.69,"low":67.57,"close":68.29,"volume":2782043,"rsi_14":66.24,"sma_20":64.97,"sma_60":58.13,"sma_120":49.0},{"date":"2026-07-14","open":68.6,"high":69.36,"low":68.09,"close":68.72,"volume":3362655,"rsi_14":69.77,"sma_20":65.14,"sma_60":58.63,"sma_120":49.23},{"date":"2026-07-15","open":66.96,"high":67.19,"low":63.2,"close":66.61,"volume":4411715,"rsi_14":61.42,"sma_20":65.31,"sma_60":59.1,"sma_120":49.45},{"date":"2026-07-16","open":67.84,"high":68.0,"low":63.77,"close":63.89,"volume":5242141,"rsi_14":47.43,"sma_20":65.43,"sma_60":59.53,"sma_120":49.64},{"date":"2026-07-17","open":64.13,"high":66.5,"low":63.39,"close":66.44,"volume":4781461,"rsi_14":51.84,"sma_20":65.72,"sma_60":59.98,"sma_120":49.84},{"date":"2026-07-20","open":66.65,"high":67.0,"low":65.83,"close":65.84,"volume":3111560,"rsi_14":53.62,"sma_20":65.96,"sma_60":60.43,"sma_120":50.02},{"date":"2026-07-21","open":65.45,"high":67.64,"low":65.11,"close":67.59,"volume":3340157,"rsi_14":58.8,"sma_20":66.16,"sma_60":60.87,"sma_120":50.2},{"date":"2026-07-22","open":67.24,"high":67.57,"low":65.56,"close":65.89,"volume":4506908,"rsi_14":42.72,"sma_20":66.29,"sma_60":61.27,"sma_120":50.37},{"date":"2026-07-23","open":63.95,"high":64.9,"low":62.86,"close":63.74,"volume":4751801,"rsi_14":38.86,"sma_20":66.33,"sma_60":61.61,"sma_120":50.51},{"date":"2026-07-24","open":64.19,"high":64.6,"low":62.97,"close":63.41,"volume":2809130,"rsi_14":42.27,"sma_20":66.27,"sma_60":61.84,"sma_120":50.65},{"date":"2026-07-27","open":63.83,"high":64.76,"low":62.53,"close":64.08,"volume":6876186,"rsi_14":44.23,"sma_20":66.18,"sma_60":62.01,"sma_120":50.79},{"date":"2026-07-28","open":59.51,"high":64.92,"low":56.67,"close":63.91,"volume":12246817,"rsi_14":41.17,"sma_20":66.16,"sma_60":62.19,"sma_120":50.95},{"date":"2026-07-29","open":64.4,"high":64.95,"low":61.44,"close":61.82,"volume":8354301,"rsi_14":34.36,"sma_20":66.03,"sma_60":62.32,"sma_120":51.08},{"date":"2026-07-30","open":61.4,"high":62.04,"low":59.83,"close":60.84,"volume":7345871,"rsi_14":33.04,"sma_20":65.66,"sma_60":62.44,"sma_120":51.19},{"date":"2026-07-31","open":61.05,"high":62.55,"low":60.48,"close":62.22,"volume":3913494,"rsi_14":34.54,"sma_20":65.38,"sma_60":62.6,"sma_120":51.33},{"date":"2026-08-03","open":61.84,"high":63.79,"low":61.22,"close":63.76,"volume":6866291,"rsi_14":38.07,"sma_20":65.26,"sma_60":62.74,"sma_120":51.49},{"date":"2026-08-04","open":64.3,"high":64.75,"low":63.48,"close":64.07,"volume":6025594,"rsi_14":43.29,"sma_20":65.16,"sma_60":62.89,"sma_120":51.69},{"date":"2026-08-05","open":64.21,"high":68.38,"low":63.8,"close":66.99,"volume":7034051,"rsi_14":58.1,"sma_20":65.15,"sma_60":63.07,"sma_120":51.91},{"date":"2026-08-06","open":67.25,"high":67.3,"low":63.21,"close":64.2,"volume":5471428,"rsi_14":44.2,"sma_20":64.98,"sma_60":63.2,"sma_120":52.12},{"date":"2026-08-07","open":64.07,"high":66.52,"low":63.95,"close":65.77,"volume":3526520,"rsi_14":49.82,"sma_20":64.9,"sma_60":63.31,"sma_120":52.33},{"date":"2026-08-10","open":66.32,"high":67.67,"low":65.92,"close":66.57,"volume":3720007,"rsi_14":47.34,"sma_20":64.82,"sma_60":63.44,"sma_120":52.54},{"date":"2026-08-11","open":67.72,"high":67.86,"low":64.74,"close":64.88,"volume":2441537,"rsi_14":47.37,"sma_20":64.63,"sma_60":63.54,"sma_120":52.72},{"date":"2026-08-12","open":64.49,"high":67.42,"low":64.12,"close":67.07,"volume":3241179},{"date":"2026-08-13","open":67.76,"high":67.84,"low":65.72,"close":66.04,"volume":3538533,"rsi_14":56.56,"sma_20":64.76,"sma_60":63.82,"sma_120":53.11},{"date":"2026-08-14","open":66.17,"high":67.61,"low":65.85,"close":67.47,"volume":2267801,"rsi_14":58.11,"sma_20":64.81,"sma_60":63.96,"sma_120":53.31},{"date":"2026-08-17","open":66.7,"high":66.7,"low":64.3,"close":64.41,"volume":3555483,"rsi_14":51.08,"sma_20":64.74,"sma_60":64.06,"sma_120":53.49},{"date":"2026-08-18","open":64.89,"high":65.94,"low":64.72,"close":65.22,"volume":3410501,"rsi_14":57.56,"sma_20":64.62,"sma_60":64.19,"sma_120":53.68},{"date":"2026-08-19","open":65.55,"high":65.69,"low":64.26,"close":64.7,"volume":2879971,"rsi_14":58.76,"sma_20":64.56,"sma_60":64.28,"sma_120":53.86},{"date":"2026-08-20","open":63.73,"high":64.87,"low":63.47,"close":64.14,"volume":3267667},{"date":"2026-08-21","open":64.07,"high":65.16,"low":64.03,"close":65.02,"volume":3152148,"rsi_14":53.06,"sma_20":64.66,"sma_60":64.5,"sma_120":54.19},{"date":"2026-08-24","open":64.79,"high":66.1,"low":64.52,"close":65.65,"volume":3491314,"rsi_14":53.78,"sma_20":64.74,"sma_60":64.61,"sma_120":54.38},{"date":"2026-08-25","open":65.95,"high":65.95,"low":64.6,"close":65.0,"volume":4344760},{"date":"2026-08-26","open":65.0,"high":67.68,"low":64.98,"close":65.47,"volume":3597036,"rsi_14":53.93,"sma_20":64.97,"sma_60":64.76,"sma_120":54.73},{"date":"2026-08-27","open":65.04,"high":66.21,"low":64.66,"close":65.33,"volume":3649093,"rsi_14":48.52,"sma_20":65.2,"sma_60":64.85,"sma_120":54.91},{"date":"2026-08-28","open":65.41,"high":65.74,"low":64.28,"close":64.75,"volume":2527007,"rsi_14":43.78,"sma_20":65.33,"sma_60":64.93,"sma_120":55.09},{"date":"2026-08-31","open":65.39,"high":65.39,"low":63.42,"close":64.34,"volume":8794645,"rsi_14":47.94,"sma_20":65.35,"sma_60":64.96,"sma_120":55.32},{"date":"2026-09-01","open":64.72,"high":66.47,"low":64.69,"close":65.23,"volume":4564220,"rsi_14":42.32,"sma_20":65.41,"sma_60":65.01,"sma_120":55.56},{"date":"2026-09-02","open":65.4,"high":67.89,"low":65.4,"close":67.34,"volume":4829043},{"date":"2026-09-03","open":67.5,"high":68.83,"low":66.85,"close":68.02,"volume":3587760,"rsi_14":52.22,"sma_20":65.62,"sma_60":65.08,"sma_120":56.12},{"date":"2026-09-04","open":66.77,"high":68.22,"low":66.77,"close":67.04,"volume":2926371,"rsi_14":62.75,"sma_20":65.68,"sma_60":65.11,"sma_120":56.39},{"date":"2026-09-08","open":66.16,"high":66.5,"low":64.5,"close":64.58,"volume":4353713,"rsi_14":47.4,"sma_20":65.59,"sma_60":65.12,"sma_120":56.63},{"date":"2026-09-09","open":64.44,"high":64.84,"low":61.81,"close":64.06,"volume":4479136,"rsi_14":47.4,"sma_20":65.54,"sma_60":65.11,"sma_120":56.87},{"date":"2026-09-10","open":65.5,"high":68.2,"low":65.26,"close":65.4,"volume":4627909,"rsi_14":54.98,"sma_20":65.46,"sma_60":65.14,"sma_120":57.11},{"date":"2026-09-11","open":65.7,"high":66.85,"low":64.52,"close":66.42,"volume":3631127,"rsi_14":55.45,"sma_20":65.48,"sma_60":65.22,"sma_120":57.38},{"date":"2026-09-14","open":67.31,"high":69.63,"low":67.15,"close":69.41,"volume":4098117},{"date":"2026-09-15","open":68.5,"high":68.62,"low":67.05,"close":67.66,"volume":3579476,"rsi_14":58.1,"sma_20":65.74,"sma_60":65.48,"sma_120":57.98},{"date":"2026-09-16","open":68.4,"high":69.41,"low":66.01,"close":66.01,"volume":4278037,"rsi_14":51.54,"sma_20":65.78,"sma_60":65.52,"sma_120":58.25},{"date":"2026-09-17","open":66.63,"high":67.79,"low":65.76,"close":67.1,"volume":5133676,"rsi_14":54.77,"sma_20":65.9,"sma_60":65.58,"sma_120":58.53},{"date":"2026-09-18","open":66.89,"high":67.73,"low":65.03,"close":65.11,"volume":13448573,"rsi_14":50.91,"sma_20":65.95,"sma_60":65.62,"sma_120":58.81},{"date":"2026-09-21","open":65.19,"high":65.58,"low":64.56,"close":64.99,"volume":4423083},{"date":"2026-09-22","open":64.88,"high":65.3,"low":62.48,"close":63.3,"volume":6104731,"rsi_14":45.22,"sma_20":65.83,"sma_60":65.58,"sma_120":59.34},{"date":"2026-09-23","open":63.29,"high":63.67,"low":61.87,"close":62.08,"volume":3417986,"rsi_14":36.51,"sma_20":65.68,"sma_60":65.54,"sma_120":59.57},{"date":"2026-09-24","open":62.16,"high":62.84,"low":61.25,"close":61.92,"volume":4572162,"rsi_14":33.95,"sma_20":65.5,"sma_60":65.5,"sma_120":59.8},{"date":"2026-09-25","open":62.09,"high":63.67,"low":61.73,"close":61.82,"volume":3630927,"rsi_14":35.58,"sma_20":65.33,"sma_60":65.4,"sma_120":60.02},{"date":"2026-09-28","open":62.49,"high":63.4,"low":61.72,"close":62.53,"volume":5165077,"rsi_14":43.59,"sma_20":65.22,"sma_60":65.31,"sma_120":60.24},{"date":"2026-09-29","open":61.85,"high":62.42,"low":61.38,"close":62.21,"volume":4266882,"rsi_14":44.27,"sma_20":65.11,"sma_60":65.24,"sma_120":60.44},{"date":"2026-09-30","open":62.23,"high":62.69,"low":60.94,"close":62.12,"volume":3641378,"rsi_14":39.02,"sma_20":64.96,"sma_60":65.18,"sma_120":60.65},{"date":"2026-10-01","open":61.82,"high":62.29,"low":59.46,"close":60.99,"volume":5302885},{"date":"2026-10-02","open":61.0,"high":63.36,"low":60.75,"close":62.99,"volume":3580098,"rsi_14":27.1,"sma_20":64.39,"sma_60":65.0,"sma_120":61.06},{"date":"2026-10-05","open":63.01,"high":64.34,"low":62.93,"close":64.3,"volume":4538948,"rsi_14":37.63,"sma_20":64.25,"sma_60":64.95,"sma_120":61.28},{"date":"2026-10-06","open":64.24,"high":64.76,"low":63.6,"close":64.61,"volume":3661766,"rsi_14":44.26,"sma_20":64.25,"sma_60":64.88,"sma_120":61.51},{"date":"2026-10-07","open":64.52,"high":66.18,"low":63.95,"close":64.99,"volume":5217331,"rsi_14":40.9,"sma_20":64.3,"sma_60":64.82,"sma_120":61.73},{"date":"2026-10-08","open":64.84,"high":65.32,"low":63.35,"close":64.54,"volume":3950243,"rsi_14":47.15,"sma_20":64.25,"sma_60":64.79,"sma_120":61.95},{"date":"2026-10-09","open":64.67,"high":67.39,"low":64.45,"close":65.36,"volume":2853190,"rsi_14":51.78,"sma_20":64.2,"sma_60":64.81,"sma_120":62.17},{"date":"2026-10-12","open":65.6,"high":67.56,"low":65.08,"close":67.02,"volume":3508332,"rsi_14":67.45,"sma_20":64.08,"sma_60":64.82,"sma_120":62.4},{"date":"2026-10-13","open":68.03,"high":69.7,"low":66.38,"close":68.86,"volume":5260822,"rsi_14":80.09,"sma_20":64.14,"sma_60":64.87,"sma_120":62.65},{"date":"2026-10-14","open":69.25,"high":70.37,"low":68.51,"close":70.16,"volume":4927493,"rsi_14":83.19,"sma_20":64.35,"sma_60":64.92,"sma_120":62.89},{"date":"2026-10-15","open":70.41,"high":71.01,"low":69.87,"close":70.51,"volume":4689369,"rsi_14":84.32,"sma_20":64.52,"sma_60":64.99,"sma_120":63.13},{"date":"2026-10-16","open":71.19,"high":71.21,"low":69.02,"close":69.16,"volume":3336641,"rsi_14":74.85,"sma_20":64.72,"sma_60":65.08,"sma_120":63.35},{"date":"2026-10-19","open":69.19,"high":70.33,"low":67.55,"close":68.63,"volume":3373943,"rsi_14":73.8,"sma_20":64.91,"sma_60":65.17,"sma_120":63.51},{"date":"2026-10-20","open":69.07,"high":70.97,"low":68.9,"close":70.81,"volume":3394013,"rsi_14":77.88,"sma_20":65.28,"sma_60":65.28,"sma_120":63.65},{"date":"2026-10-21","open":70.9,"high":71.71,"low":69.63,"close":70.24,"volume":3048599,"rsi_14":80.73,"sma_20":65.69,"sma_60":65.39,"sma_120":63.78},{"date":"2026-10-22","open":70.02,"high":72.5,"low":69.78,"close":71.24,"volume":4696091,"rsi_14":79.32,"sma_20":66.15,"sma_60":65.54,"sma_120":63.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.64,"per":null,"roa":1.31,"roe":4.84,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":193734000000.0,"analysis":"ROE 4.8%입니다. 시가총액 351.77억. 매출 1937.34억, 영업이익 -54.58억.","eps_basis":null,"debt_ratio":0.7138108323730166,"market_cap":35192203800,"net_income":-5099000000.0,"total_debt":16105000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.4,"total_assets":83012000000.0,"total_equity":22562000000.0,"profit_margin":-2.63,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-5458375000.0,"operating_margin":-2.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 79 과매수 구간"],"backtest_top3":[],"current_price":71.24,"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":63.05},{"date":"2016-10-25","close":65.36},{"date":"2016-10-26","close":63.95},{"date":"2016-10-27","close":63.42},{"date":"2016-10-28","close":63.14},{"date":"2016-10-31","close":62.48},{"date":"2016-11-01","close":61.96},{"date":"2016-11-02","close":60.9},{"date":"2016-11-03","close":60.66},{"date":"2016-11-04","close":61.61},{"date":"2016-11-07","close":65.22},{"date":"2016-11-08","close":66.8},{"date":"2016-11-09","close":54.05},{"date":"2016-11-10","close":55.43},{"date":"2016-11-11","close":50.68},{"date":"2016-11-14","close":51.57},{"date":"2016-11-15","close":54.75},{"date":"2016-11-16","close":55.61},{"date":"2016-11-17","close":57.4},{"date":"2016-11-18","close":56.9},{"date":"2016-11-21","close":57.81},{"date":"2016-11-22","close":55.92},{"date":"2016-11-23","close":56.41},{"date":"2016-11-25","close":56.77},{"date":"2016-11-28","close":55.45},{"date":"2016-11-29","close":57.6},{"date":"2016-11-30","close":57.63},{"date":"2016-12-01","close":57.95},{"date":"2016-12-02","close":57.48},{"date":"2016-12-05","close":56.96},{"date":"2016-12-06","close":56.59},{"date":"2016-12-07","close":56.73},{"date":"2016-12-08","close":56.94},{"date":"2016-12-09","close":56.8},{"date":"2016-12-12","close":56.26},{"date":"2016-12-13","close":57.02},{"date":"2016-12-14","close":56.14},{"date":"2016-12-15","close":57.24},{"date":"2016-12-16","close":56.52},{"date":"2016-12-19","close":56.2},{"date":"2016-12-20","close":56.72},{"date":"2016-12-21","close":58.5},{"date":"2016-12-22","close":58.06},{"date":"2016-12-23","close":58.64},{"date":"2016-12-27","close":58.64},{"date":"2016-12-28","close":57.47},{"date":"2016-12-29","close":56.83},{"date":"2016-12-30","close":56.51},{"date":"2017-01-03","close":58.31},{"date":"2017-01-04","close":60.25},{"date":"2017-01-05","close":60.15},{"date":"2017-01-06","close":61.04},{"date":"2017-01-09","close":61.97},{"date":"2017-01-10","close":62.12},{"date":"2017-01-11","close":61.68},{"date":"2017-01-12","close":62.71},{"date":"2017-01-13","close":62.65},{"date":"2017-01-17","close":63.08},{"date":"2017-01-18","close":62.87},{"date":"2017-01-19","close":62.26},{"date":"2017-01-20","close":63.31},{"date":"2017-01-23","close":63.09},{"date":"2017-01-24","close":62.96},{"date":"2017-01-25","close":64.48},{"date":"2017-01-26","close":63.49},{"date":"2017-01-27","close":63.8},{"date":"2017-01-30","close":62.75},{"date":"2017-01-31","close":63.27},{"date":"2017-02-01","close":64.2},{"date":"2017-02-02","close":64.01},{"date":"2017-02-03","close":64.72},{"date":"2017-02-06","close":63.63},{"date":"2017-02-07","close":67.0},{"date":"2017-02-08","close":68.67},{"date":"2017-02-09","close":69.34},{"date":"2017-02-10","close":69.4},{"date":"2017-02-13","close":69.93},{"date":"2017-02-14","close":70.93},{"date":"2017-02-15","close":71.45},{"date":"2017-02-16","close":70.07},{"date":"2017-02-17","close":67.61},{"date":"2017-02-21","close":70.28},{"date":"2017-02-22","close":70.24},{"date":"2017-02-23","close":70.58},{"date":"2017-02-24","close":70.61},{"date":"2017-02-27","close":71.11},{"date":"2017-02-28","close":70.5},{"date":"2017-03-01","close":72.42},{"date":"2017-03-02","close":71.24},{"date":"2017-03-03","close":70.97},{"date":"2017-03-06","close":70.97},{"date":"2017-03-07","close":70.56},{"date":"2017-03-08","close":70.24},{"date":"2017-03-09","close":69.56},{"date":"2017-03-10","close":68.43},{"date":"2017-03-13","close":69.43},{"date":"2017-03-14","close":67.5},{"date":"2017-03-15","close":68.56},{"date":"2017-03-16","close":68.6},{"date":"2017-03-17","close":68.59},{"date":"2017-03-20","close":67.72},{"date":"2017-03-21","close":66.92},{"date":"2017-03-22","close":68.01},{"date":"2017-03-23","close":65.31},{"date":"2017-03-24","close":68.73},{"date":"2017-03-27","close":70.23},{"date":"2017-03-28","close":70.83},{"date":"2017-03-29","close":71.09},{"date":"2017-03-30","close":72.15},{"date":"2017-03-31","close":71.26},{"date":"2017-04-03","close":71.67},{"date":"2017-04-04","close":69.77},{"date":"2017-04-05","close":70.74},{"date":"2017-04-06","close":71.48},{"date":"2017-04-07","close":71.04},{"date":"2017-04-10","close":71.77},{"date":"2017-04-11","close":72.2},{"date":"2017-04-12","close":70.88},{"date":"2017-04-13","close":70.56},{"date":"2017-04-17","close":71.03},{"date":"2017-04-18","close":71.17},{"date":"2017-04-19","close":71.7},{"date":"2017-04-20","close":71.73},{"date":"2017-04-21","close":70.64},{"date":"2017-04-24","close":71.99},{"date":"2017-04-25","close":73.45},{"date":"2017-04-26","close":72.8},{"date":"2017-04-27","close":72.95},{"date":"2017-04-28","close":74.4},{"date":"2017-05-01","close":75.33},{"date":"2017-05-02","close":76.99},{"date":"2017-05-03","close":76.04},{"date":"2017-05-04","close":75.87},{"date":"2017-05-05","close":76.88},{"date":"2017-05-08","close":75.79},{"date":"2017-05-09","close":75.73},{"date":"2017-05-10","close":77.36},{"date":"2017-05-11","close":76.24},{"date":"2017-05-12","close":75.67},{"date":"2017-05-15","close":76.4},{"date":"2017-05-16","close":76.44},{"date":"2017-05-17","close":75.42},{"date":"2017-05-18","close":75.62},{"date":"2017-05-19","close":75.07},{"date":"2017-05-22","close":74.02},{"date":"2017-05-23","close":73.99},{"date":"2017-05-24","close":74.75},{"date":"2017-05-25","close":75.25},{"date":"2017-05-26","close":74.57},{"date":"2017-05-30","close":73.46},{"date":"2017-05-31","close":72.63},{"date":"2017-06-01","close":75.25},{"date":"2017-06-02","close":75.19},{"date":"2017-06-05","close":75.6},{"date":"2017-06-06","close":76.23},{"date":"2017-06-07","close":77.62},{"date":"2017-06-08","close":77.67},{"date":"2017-06-09","close":77.5},{"date":"2017-06-12","close":76.49},{"date":"2017-06-13","close":78.06},{"date":"2017-06-14","close":78.36},{"date":"2017-06-15","close":79.02},{"date":"2017-06-16","close":78.63},{"date":"2017-06-19","close":78.63},{"date":"2017-06-20","close":78.32},{"date":"2017-06-21","close":80.12},{"date":"2017-06-22","close":83.0},{"date":"2017-06-23","close":84.15},{"date":"2017-06-26","close":82.35},{"date":"2017-06-27","close":81.01},{"date":"2017-06-28","close":81.36},{"date":"2017-06-29","close":79.95},{"date":"2017-06-30","close":79.88},{"date":"2017-07-03","close":80.14},{"date":"2017-07-05","close":81.59},{"date":"2017-07-06","close":79.7},{"date":"2017-07-07","close":81.26},{"date":"2017-07-10","close":81.13},{"date":"2017-07-11","close":81.98},{"date":"2017-07-12","close":82.5},{"date":"2017-07-13","close":82.4},{"date":"2017-07-14","close":82.8},{"date":"2017-07-17","close":83.69},{"date":"2017-07-18","close":84.44},{"date":"2017-07-19","close":84.65},{"date":"2017-07-20","close":85.4},{"date":"2017-07-21","close":84.73},{"date":"2017-07-24","close":84.2},{"date":"2017-07-25","close":82.85},{"date":"2017-07-26","close":83.39},{"date":"2017-07-27","close":81.17},{"date":"2017-07-28","close":82.69},{"date":"2017-07-31","close":79.42},{"date":"2017-08-01","close":82.38},{"date":"2017-08-02","close":81.79},{"date":"2017-08-03","close":83.19},{"date":"2017-08-04","close":82.38},{"date":"2017-08-07","close":82.6},{"date":"2017-08-08","close":82.72},{"date":"2017-08-09","close":82.73},{"date":"2017-08-10","close":81.41},{"date":"2017-08-11","close":82.14},{"date":"2017-08-14","close":82.95},{"date":"2017-08-15","close":82.85},{"date":"2017-08-16","close":82.87},{"date":"2017-08-17","close":83.62},{"date":"2017-08-18","close":83.49},{"date":"2017-08-21","close":84.26},{"date":"2017-08-22","close":86.25},{"date":"2017-08-23","close":85.7},{"date":"2017-08-24","close":86.0},{"date":"2017-08-25","close":85.9},{"date":"2017-08-28","close":86.34},{"date":"2017-08-29","close":86.22},{"date":"2017-08-30","close":86.43},{"date":"2017-08-31","close":88.85},{"date":"2017-09-01","close":88.62},{"date":"2017-09-05","close":88.63},{"date":"2017-09-06","close":88.32},{"date":"2017-09-07","close":89.08},{"date":"2017-09-08","close":89.54},{"date":"2017-09-11","close":90.54},{"date":"2017-09-12","close":90.88},{"date":"2017-09-13","close":98.16},{"date":"2017-09-14","close":95.92},{"date":"2017-09-15","close":95.98},{"date":"2017-09-18","close":94.58},{"date":"2017-09-19","close":89.78},{"date":"2017-09-20","close":90.76},{"date":"2017-09-21","close":90.74},{"date":"2017-09-22","close":92.22},{"date":"2017-09-25","close":90.33},{"date":"2017-09-26","close":92.32},{"date":"2017-09-27","close":93.72},{"date":"2017-09-28","close":95.84},{"date":"2017-09-29","close":96.77},{"date":"2017-10-02","close":96.96},{"date":"2017-10-03","close":96.97},{"date":"2017-10-04","close":96.77},{"date":"2017-10-05","close":97.35},{"date":"2017-10-06","close":98.01},{"date":"2017-10-09","close":97.22},{"date":"2017-10-10","close":96.35},{"date":"2017-10-11","close":96.05},{"date":"2017-10-12","close":93.68},{"date":"2017-10-13","close":90.56},{"date":"2017-10-16","close":90.92},{"date":"2017-10-17","close":93.8},{"date":"2017-10-18","close":93.54},{"date":"2017-10-19","close":94.7},{"date":"2017-10-20","close":96.5},{"date":"2017-10-23","close":97.99},{"date":"2017-10-24","close":93.02},{"date":"2017-10-25","close":90.78},{"date":"2017-10-26","close":91.13},{"date":"2017-10-27","close":94.41},{"date":"2017-10-30","close":93.81},{"date":"2017-10-31","close":93.67},{"date":"2017-11-01","close":96.65},{"date":"2017-11-02","close":95.81},{"date":"2017-11-03","close":96.03},{"date":"2017-11-06","close":95.32},{"date":"2017-11-07","close":94.81},{"date":"2017-11-08","close":93.15},{"date":"2017-11-09","close":93.28},{"date":"2017-11-10","close":93.68},{"date":"2017-11-13","close":94.36},{"date":"2017-11-14","close":93.03},{"date":"2017-11-15","close":92.15},{"date":"2017-11-16","close":95.94},{"date":"2017-11-17","close":95.14},{"date":"2017-11-20","close":93.78},{"date":"2017-11-21","close":93.92},{"date":"2017-11-22","close":96.95},{"date":"2017-11-24","close":97.17},{"date":"2017-11-27","close":98.09},{"date":"2017-11-28","close":97.81},{"date":"2017-11-29","close":99.01},{"date":"2017-11-30","close":102.09},{"date":"2017-12-01","close":101.1},{"date":"2017-12-04","close":98.28},{"date":"2017-12-05","close":99.73},{"date":"2017-12-06","close":98.51},{"date":"2017-12-07","close":100.9},{"date":"2017-12-08","close":101.34},{"date":"2017-12-11","close":99.7},{"date":"2017-12-12","close":100.86},{"date":"2017-12-13","close":101.19},{"date":"2017-12-14","close":99.02},{"date":"2017-12-15","close":94.86},{"date":"2017-12-18","close":97.93},{"date":"2017-12-19","close":100.94},{"date":"2017-12-20","close":102.95},{"date":"2017-12-21","close":102.59},{"date":"2017-12-22","close":102.16},{"date":"2017-12-26","close":102.26},{"date":"2017-12-27","close":103.02},{"date":"2017-12-28","close":102.9},{"date":"2017-12-29","close":100.88},{"date":"2018-01-02","close":51.295},{"date":"2018-01-03","close":52.215},{"date":"2018-01-04","close":51.25},{"date":"2018-01-05","close":52.745},{"date":"2018-01-08","close":52.46},{"date":"2018-01-09","close":52.985},{"date":"2018-01-10","close":52.9},{"date":"2018-01-11","close":53.39},{"date":"2018-01-12","close":54.74},{"date":"2018-01-16","close":54.65},{"date":"2018-01-17","close":55.675},{"date":"2018-01-18","close":55.5},{"date":"2018-01-19","close":55.335},{"date":"2018-01-22","close":55.795},{"date":"2018-01-23","close":55.485},{"date":"2018-01-24","close":55.51},{"date":"2018-01-25","close":55.33},{"date":"2018-01-26","close":55.4},{"date":"2018-01-29","close":55.635},{"date":"2018-01-30","close":54.345},{"date":"2018-01-31","close":53.62},{"date":"2018-02-01","close":53.365},{"date":"2018-02-02","close":51.875},{"date":"2018-02-05","close":49.69},{"date":"2018-02-06","close":51.835},{"date":"2018-02-07","close":52.19},{"date":"2018-02-08","close":50.18},{"date":"2018-02-09","close":50.83},{"date":"2018-02-12","close":51.545},{"date":"2018-02-13","close":51.5},{"date":"2018-02-14","close":51.065},{"date":"2018-02-15","close":49.88},{"date":"2018-02-16","close":50.11},{"date":"2018-02-20","close":50.13},{"date":"2018-02-21","close":50.1},{"date":"2018-02-22","close":49.745},{"date":"2018-02-23","close":50.225},{"date":"2018-02-26","close":51.34},{"date":"2018-02-27","close":51.185},{"date":"2018-02-28","close":50.71},{"date":"2018-03-01","close":49.905},{"date":"2018-03-02","close":50.39},{"date":"2018-03-05","close":50.96},{"date":"2018-03-06","close":50.515},{"date":"2018-03-07","close":50.855},{"date":"2018-03-08","close":50.14},{"date":"2018-03-09","close":51.33},{"date":"2018-03-12","close":50.15},{"date":"2018-03-13","close":50.835},{"date":"2018-03-14","close":51.78},{"date":"2018-03-15","close":52.62},{"date":"2018-03-16","close":52.805},{"date":"2018-03-19","close":52.205},{"date":"2018-03-20","close":51.825},{"date":"2018-03-21","close":52.345},{"date":"2018-03-22","close":51.92},{"date":"2018-03-23","close":50.735},{"date":"2018-03-26","close":50.85},{"date":"2018-03-27","close":50.57},{"date":"2018-03-28","close":50.175},{"date":"2018-03-29","close":53.435},{"date":"2018-04-02","close":53.125},{"date":"2018-04-03","close":53.105},{"date":"2018-04-04","close":53.205},{"date":"2018-04-05","close":54.475},{"date":"2018-04-06","close":53.515},{"date":"2018-04-09","close":53.29},{"date":"2018-04-10","close":53.98},{"date":"2018-04-11","close":52.965},{"date":"2018-04-12","close":53.01},{"date":"2018-04-13","close":53.32},{"date":"2018-04-16","close":54.96},{"date":"2018-04-17","close":56.055},{"date":"2018-04-18","close":56.11},{"date":"2018-04-19","close":55.685},{"date":"2018-04-20","close":55.315},{"date":"2018-04-23","close":55.285},{"date":"2018-04-24","close":53.87},{"date":"2018-04-25","close":54.645},{"date":"2018-04-26","close":54.5},{"date":"2018-04-27","close":55.085},{"date":"2018-04-30","close":54.29},{"date":"2018-05-01","close":54.385},{"date":"2018-05-02","close":57.12},{"date":"2018-05-03","close":57.505},{"date":"2018-05-04","close":58.325},{"date":"2018-05-07","close":57.745},{"date":"2018-05-08","close":56.705},{"date":"2018-05-09","close":56.415},{"date":"2018-05-10","close":56.53},{"date":"2018-05-11","close":57.22},{"date":"2018-05-14","close":57.365},{"date":"2018-05-15","close":56.55},{"date":"2018-05-16","close":56.53},{"date":"2018-05-17","close":57.285},{"date":"2018-05-18","close":57.69},{"date":"2018-05-21","close":58.025},{"date":"2018-05-22","close":57.865},{"date":"2018-05-23","close":58.235},{"date":"2018-05-24","close":58.305},{"date":"2018-05-25","close":59.21},{"date":"2018-05-29","close":58.455},{"date":"2018-05-30","close":59.405},{"date":"2018-05-31","close":58.58},{"date":"2018-06-01","close":58.785},{"date":"2018-06-04","close":59.125},{"date":"2018-06-05","close":59.005},{"date":"2018-06-06","close":59.485},{"date":"2018-06-07","close":59.59},{"date":"2018-06-08","close":59.905},{"date":"2018-06-11","close":60.97},{"date":"2018-06-12","close":61.855},{"date":"2018-06-13","close":62.335},{"date":"2018-06-14","close":61.75},{"date":"2018-06-15","close":61.885},{"date":"2018-06-18","close":62.52},{"date":"2018-06-19","close":62.135},{"date":"2018-06-20","close":62.875},{"date":"2018-06-21","close":62.305},{"date":"2018-06-22","close":62.8},{"date":"2018-06-25","close":61.915},{"date":"2018-06-26","close":61.675},{"date":"2018-06-27","close":61.055},{"date":"2018-06-28","close":61.89},{"date":"2018-06-29","close":61.605},{"date":"2018-07-02","close":62.03},{"date":"2018-07-03","close":62.59},{"date":"2018-07-05","close":63.995},{"date":"2018-07-06","close":64.58},{"date":"2018-07-09","close":64.65},{"date":"2018-07-10","close":65.305},{"date":"2018-07-11","close":65.725},{"date":"2018-07-12","close":66.34},{"date":"2018-07-13","close":67.265},{"date":"2018-07-16","close":66.615},{"date":"2018-07-17","close":66.955},{"date":"2018-07-18","close":67.01},{"date":"2018-07-19","close":67.625},{"date":"2018-07-20","close":67.725},{"date":"2018-07-23","close":68.06},{"date":"2018-07-24","close":65.0},{"date":"2018-07-25","close":65.94},{"date":"2018-07-26","close":66.515},{"date":"2018-07-27","close":66.04},{"date":"2018-07-30","close":64.7},{"date":"2018-07-31","close":65.165},{"date":"2018-08-01","close":66.4},{"date":"2018-08-02","close":67.55},{"date":"2018-08-03","close":67.415},{"date":"2018-08-06","close":67.595},{"date":"2018-08-07","close":67.84},{"date":"2018-08-08","close":68.73},{"date":"2018-08-09","close":69.235},{"date":"2018-08-10","close":69.245},{"date":"2018-08-13","close":69.755},{"date":"2018-08-14","close":71.84},{"date":"2018-08-15","close":71.85},{"date":"2018-08-16","close":71.96},{"date":"2018-08-17","close":71.855},{"date":"2018-08-20","close":71.54},{"date":"2018-08-21","close":71.9},{"date":"2018-08-22","close":72.03},{"date":"2018-08-23","close":72.175},{"date":"2018-08-24","close":72.62},{"date":"2018-08-27","close":72.765},{"date":"2018-08-28","close":73.19},{"date":"2018-08-29","close":73.44},{"date":"2018-08-30","close":73.345},{"date":"2018-08-31","close":73.24},{"date":"2018-09-04","close":73.105},{"date":"2018-09-05","close":72.615},{"date":"2018-09-06","close":72.655},{"date":"2018-09-07","close":73.025},{"date":"2018-09-10","close":71.715},{"date":"2018-09-11","close":72.145},{"date":"2018-09-12","close":72.14},{"date":"2018-09-13","close":72.465},{"date":"2018-09-14","close":72.62},{"date":"2018-09-17","close":70.875},{"date":"2018-09-18","close":71.42},{"date":"2018-09-19","close":71.535},{"date":"2018-09-20","close":71.415},{"date":"2018-09-21","close":71.355},{"date":"2018-09-24","close":71.49},{"date":"2018-09-25","close":71.11},{"date":"2018-09-26","close":70.79},{"date":"2018-09-27","close":71.61},{"date":"2018-09-28","close":72.39},{"date":"2018-10-01","close":72.675},{"date":"2018-10-02","close":72.5},{"date":"2018-10-03","close":72.585},{"date":"2018-10-04","close":71.475},{"date":"2018-10-05","close":71.985},{"date":"2018-10-08","close":71.35},{"date":"2018-10-09","close":71.495},{"date":"2018-10-10","close":70.975},{"date":"2018-10-11","close":69.465},{"date":"2018-10-12","close":70.41},{"date":"2018-10-15","close":69.71},{"date":"2018-10-16","close":73.23},{"date":"2018-10-17","close":72.68},{"date":"2018-10-18","close":72.95},{"date":"2018-10-19","close":71.39},{"date":"2018-10-22","close":70.655},{"date":"2018-10-23","close":67.185},{"date":"2018-10-24","close":64.765},{"date":"2018-10-25","close":65.725},{"date":"2018-10-26","close":63.625},{"date":"2018-10-29","close":62.445},{"date":"2018-10-30","close":64.075},{"date":"2018-10-31","close":65.16},{"date":"2018-11-01","close":65.565},{"date":"2018-11-02","close":64.655},{"date":"2018-11-05","close":65.885},{"date":"2018-11-06","close":65.44},{"date":"2018-11-07","close":71.48},{"date":"2018-11-08","close":71.825},{"date":"2018-11-09","close":71.155},{"date":"2018-11-12","close":68.79},{"date":"2018-11-13","close":68.47},{"date":"2018-11-14","close":68.095},{"date":"2018-11-15","close":67.935},{"date":"2018-11-16","close":68.0},{"date":"2018-11-19","close":65.685},{"date":"2018-11-20","close":65.16},{"date":"2018-11-21","close":66.765},{"date":"2018-11-23","close":68.095},{"date":"2018-11-26","close":69.225},{"date":"2018-11-27","close":68.045},{"date":"2018-11-28","close":70.43},{"date":"2018-11-29","close":70.97},{"date":"2018-11-30","close":71.125},{"date":"2018-12-03","close":73.415},{"date":"2018-12-04","close":71.09},{"date":"2018-12-06","close":67.72},{"date":"2018-12-07","close":66.61},{"date":"2018-12-10","close":66.23},{"date":"2018-12-11","close":66.415},{"date":"2018-12-12","close":67.145},{"date":"2018-12-13","close":66.435},{"date":"2018-12-14","close":63.765},{"date":"2018-12-17","close":60.71},{"date":"2018-12-18","close":60.045},{"date":"2018-12-19","close":59.46},{"date":"2018-12-20","close":57.825},{"date":"2018-12-21","close":56.255},{"date":"2018-12-24","close":54.545},{"date":"2018-12-26","close":57.69},{"date":"2018-12-27","close":56.88},{"date":"2018-12-28","close":56.4},{"date":"2018-12-31","close":57.65},{"date":"2019-01-02","close":56.5},{"date":"2019-01-03","close":54.96},{"date":"2019-01-04","close":56.765},{"date":"2019-01-07","close":57.25},{"date":"2019-01-08","close":58.04},{"date":"2019-01-09","close":59.115},{"date":"2019-01-10","close":59.21},{"date":"2019-01-11","close":59.99},{"date":"2019-01-14","close":60.95},{"date":"2019-01-15","close":62.56},{"date":"2019-01-16","close":63.23},{"date":"2019-01-17","close":62.635},{"date":"2019-01-18","close":63.31},{"date":"2019-01-22","close":62.775},{"date":"2019-01-23","close":62.77},{"date":"2019-01-24","close":63.365},{"date":"2019-01-25","close":64.5},{"date":"2019-01-28","close":64.48},{"date":"2019-01-29","close":63.945},{"date":"2019-01-30","close":65.03},{"date":"2019-01-31","close":65.285},{"date":"2019-02-01","close":65.89},{"date":"2019-02-04","close":64.985},{"date":"2019-02-05","close":63.735},{"date":"2019-02-06","close":63.08},{"date":"2019-02-07","close":63.91},{"date":"2019-02-08","close":62.9},{"date":"2019-02-11","close":61.95},{"date":"2019-02-12","close":63.05},{"date":"2019-02-13","close":63.69},{"date":"2019-02-14","close":63.96},{"date":"2019-02-15","close":64.97},{"date":"2019-02-19","close":64.41},{"date":"2019-02-20","close":65.28},{"date":"2019-02-21","close":63.51},{"date":"2019-02-22","close":64.01},{"date":"2019-02-25","close":64.02},{"date":"2019-02-26","close":63.79},{"date":"2019-02-27","close":61.89},{"date":"2019-02-28","close":60.89},{"date":"2019-03-01","close":61.34},{"date":"2019-03-04","close":58.56},{"date":"2019-03-05","close":58.08},{"date":"2019-03-06","close":56.88},{"date":"2019-03-07","close":56.43},{"date":"2019-03-08","close":56.56},{"date":"2019-03-11","close":57.45},{"date":"2019-03-12","close":58.28},{"date":"2019-03-13","close":59.98},{"date":"2019-03-14","close":59.38},{"date":"2019-03-15","close":59.15},{"date":"2019-03-18","close":59.36},{"date":"2019-03-19","close":59.97},{"date":"2019-03-20","close":58.68},{"date":"2019-03-21","close":58.91},{"date":"2019-03-22","close":57.14},{"date":"2019-03-25","close":57.05},{"date":"2019-03-26","close":54.85},{"date":"2019-03-27","close":52.12},{"date":"2019-03-28","close":52.82},{"date":"2019-03-29","close":53.1},{"date":"2019-04-01","close":54.16},{"date":"2019-04-02","close":53.69},{"date":"2019-04-03","close":53.37},{"date":"2019-04-04","close":53.56},{"date":"2019-04-05","close":55.84},{"date":"2019-04-08","close":56.64},{"date":"2019-04-09","close":57.88},{"date":"2019-04-10","close":57.29},{"date":"2019-04-11","close":55.13},{"date":"2019-04-12","close":52.92},{"date":"2019-04-15","close":53.22},{"date":"2019-04-16","close":50.07},{"date":"2019-04-17","close":47.01},{"date":"2019-04-18","close":48.2},{"date":"2019-04-22","close":48.08},{"date":"2019-04-23","close":50.31},{"date":"2019-04-24","close":50.2},{"date":"2019-04-25","close":50.23},{"date":"2019-04-26","close":52.63},{"date":"2019-04-29","close":52.26},{"date":"2019-04-30","close":51.56},{"date":"2019-05-01","close":49.73},{"date":"2019-05-02","close":51.62},{"date":"2019-05-03","close":52.59},{"date":"2019-05-06","close":56.04},{"date":"2019-05-07","close":55.85},{"date":"2019-05-08","close":56.62},{"date":"2019-05-09","close":54.74},{"date":"2019-05-10","close":55.05},{"date":"2019-05-13","close":54.9},{"date":"2019-05-14","close":54.74},{"date":"2019-05-15","close":54.43},{"date":"2019-05-16","close":55.57},{"date":"2019-05-17","close":56.04},{"date":"2019-05-20","close":55.51},{"date":"2019-05-21","close":57.14},{"date":"2019-05-22","close":56.78},{"date":"2019-05-23","close":55.42},{"date":"2019-05-24","close":56.87},{"date":"2019-05-28","close":56.09},{"date":"2019-05-29","close":56.23},{"date":"2019-05-30","close":57.0},{"date":"2019-05-31","close":57.75},{"date":"2019-06-03","close":51.82},{"date":"2019-06-04","close":53.94},{"date":"2019-06-05","close":53.87},{"date":"2019-06-06","close":53.89},{"date":"2019-06-07","close":54.21},{"date":"2019-06-10","close":54.97},{"date":"2019-06-11","close":54.16},{"date":"2019-06-12","close":53.69},{"date":"2019-06-13","close":53.74},{"date":"2019-06-14","close":53.55},{"date":"2019-06-17","close":55.01},{"date":"2019-06-18","close":55.26},{"date":"2019-06-19","close":55.46},{"date":"2019-06-20","close":55.38},{"date":"2019-06-21","close":56.37},{"date":"2019-06-24","close":55.33},{"date":"2019-06-25","close":53.91},{"date":"2019-06-26","close":52.02},{"date":"2019-06-27","close":52.44},{"date":"2019-06-28","close":52.44},{"date":"2019-07-01","close":51.35},{"date":"2019-07-02","close":51.54},{"date":"2019-07-03","close":51.35},{"date":"2019-07-05","close":51.48},{"date":"2019-07-08","close":51.26},{"date":"2019-07-09","close":50.45},{"date":"2019-07-10","close":51.21},{"date":"2019-07-11","close":53.22},{"date":"2019-07-12","close":54.51},{"date":"2019-07-15","close":54.06},{"date":"2019-07-16","close":53.74},{"date":"2019-07-17","close":53.23},{"date":"2019-07-18","close":53.17},{"date":"2019-07-19","close":52.66},{"date":"2019-07-22","close":52.19},{"date":"2019-07-23","close":52.56},{"date":"2019-07-24","close":53.73},{"date":"2019-07-25","close":52.13},{"date":"2019-07-26","close":53.42},{"date":"2019-07-29","close":53.84},{"date":"2019-07-30","close":53.8},{"date":"2019-07-31","close":52.09},{"date":"2019-08-01","close":51.35},{"date":"2019-08-02","close":50.97},{"date":"2019-08-05","close":48.52},{"date":"2019-08-06","close":48.95},{"date":"2019-08-07","close":48.96},{"date":"2019-08-08","close":49.45},{"date":"2019-08-09","close":48.7},{"date":"2019-08-12","close":47.96},{"date":"2019-08-13","close":49.73},{"date":"2019-08-14","close":47.78},{"date":"2019-08-15","close":47.56},{"date":"2019-08-16","close":48.01},{"date":"2019-08-19","close":47.44},{"date":"2019-08-20","close":46.54},{"date":"2019-08-21","close":46.93},{"date":"2019-08-22","close":45.55},{"date":"2019-08-23","close":44.72},{"date":"2019-08-26","close":45.27},{"date":"2019-08-27","close":45.03},{"date":"2019-08-28","close":45.32},{"date":"2019-08-29","close":46.32},{"date":"2019-08-30","close":46.62},{"date":"2019-09-03","close":46.14},{"date":"2019-09-04","close":45.61},{"date":"2019-09-05","close":46.14},{"date":"2019-09-06","close":45.89},{"date":"2019-09-09","close":46.23},{"date":"2019-09-10","close":47.31},{"date":"2019-09-11","close":46.78},{"date":"2019-09-12","close":44.89},{"date":"2019-09-13","close":45.4},{"date":"2019-09-16","close":46.12},{"date":"2019-09-17","close":45.55},{"date":"2019-09-18","close":46.0},{"date":"2019-09-19","close":46.45},{"date":"2019-09-20","close":46.39},{"date":"2019-09-23","close":46.39},{"date":"2019-09-24","close":45.78},{"date":"2019-09-25","close":45.33},{"date":"2019-09-26","close":43.13},{"date":"2019-09-27","close":43.17},{"date":"2019-09-30","close":43.26},{"date":"2019-10-01","close":42.75},{"date":"2019-10-02","close":42.73},{"date":"2019-10-03","close":43.23},{"date":"2019-10-04","close":43.57},{"date":"2019-10-07","close":43.82},{"date":"2019-10-08","close":42.76},{"date":"2019-10-09","close":43.82},{"date":"2019-10-10","close":44.09},{"date":"2019-10-11","close":44.27},{"date":"2019-10-14","close":43.9},{"date":"2019-10-15","close":45.21},{"date":"2019-10-16","close":45.54},{"date":"2019-10-17","close":47.18},{"date":"2019-10-18","close":46.88},{"date":"2019-10-21","close":45.77},{"date":"2019-10-22","close":48.75},{"date":"2019-10-23","close":48.39},{"date":"2019-10-24","close":47.64},{"date":"2019-10-25","close":48.23},{"date":"2019-10-28","close":48.6},{"date":"2019-10-29","close":49.91},{"date":"2019-10-30","close":54.04},{"date":"2019-10-31","close":53.08},{"date":"2019-11-01","close":52.13},{"date":"2019-11-04","close":51.71},{"date":"2019-11-05","close":51.84},{"date":"2019-11-06","close":50.83},{"date":"2019-11-07","close":53.09},{"date":"2019-11-08","close":55.06},{"date":"2019-11-11","close":53.96},{"date":"2019-11-12","close":55.2},{"date":"2019-11-13","close":55.35},{"date":"2019-11-14","close":54.65},{"date":"2019-11-15","close":57.56},{"date":"2019-11-18","close":59.36},{"date":"2019-11-19","close":59.39},{"date":"2019-11-20","close":59.46},{"date":"2019-11-21","close":59.69},{"date":"2019-11-22","close":59.45},{"date":"2019-11-25","close":61.17},{"date":"2019-11-26","close":60.02},{"date":"2019-11-27","close":60.44},{"date":"2019-11-29","close":60.47},{"date":"2019-12-02","close":60.18},{"date":"2019-12-03","close":60.07},{"date":"2019-12-04","close":59.98},{"date":"2019-12-05","close":60.02},{"date":"2019-12-06","close":60.98},{"date":"2019-12-09","close":59.17},{"date":"2019-12-10","close":59.62},{"date":"2019-12-11","close":58.64},{"date":"2019-12-12","close":58.52},{"date":"2019-12-13","close":57.71},{"date":"2019-12-16","close":60.02},{"date":"2019-12-17","close":58.94},{"date":"2019-12-18","close":60.35},{"date":"2019-12-19","close":61.87},{"date":"2019-12-20","close":61.93},{"date":"2019-12-23","close":62.9},{"date":"2019-12-24","close":63.23},{"date":"2019-12-26","close":63.4},{"date":"2019-12-27","close":63.65},{"date":"2019-12-30","close":63.04},{"date":"2019-12-31","close":62.87},{"date":"2020-01-02","close":61.88},{"date":"2020-01-03","close":61.16},{"date":"2020-01-06","close":63.03},{"date":"2020-01-07","close":63.03},{"date":"2020-01-08","close":64.37},{"date":"2020-01-09","close":64.16},{"date":"2020-01-10","close":64.48},{"date":"2020-01-13","close":63.4},{"date":"2020-01-14","close":63.17},{"date":"2020-01-15","close":64.52},{"date":"2020-01-16","close":65.13},{"date":"2020-01-17","close":64.54},{"date":"2020-01-21","close":65.49},{"date":"2020-01-22","close":66.76},{"date":"2020-01-23","close":68.02},{"date":"2020-01-24","close":66.61},{"date":"2020-01-27","close":63.42},{"date":"2020-01-28","close":65.25},{"date":"2020-01-29","close":65.2},{"date":"2020-01-30","close":63.52},{"date":"2020-01-31","close":62.81},{"date":"2020-02-03","close":62.88},{"date":"2020-02-04","close":61.97},{"date":"2020-02-05","close":66.07},{"date":"2020-02-06","close":64.35},{"date":"2020-02-07","close":63.16},{"date":"2020-02-10","close":63.0},{"date":"2020-02-11","close":63.71},{"date":"2020-02-12","close":66.49},{"date":"2020-02-13","close":65.89},{"date":"2020-02-14","close":64.94},{"date":"2020-02-18","close":66.71},{"date":"2020-02-19","close":67.37},{"date":"2020-02-20","close":65.73},{"date":"2020-02-21","close":65.49},{"date":"2020-02-24","close":59.35},{"date":"2020-02-25","close":55.95},{"date":"2020-02-26","close":54.39},{"date":"2020-02-27","close":52.62},{"date":"2020-02-28","close":53.02},{"date":"2020-03-02","close":55.44},{"date":"2020-03-03","close":54.03},{"date":"2020-03-04","close":62.46},{"date":"2020-03-05","close":59.72},{"date":"2020-03-06","close":58.56},{"date":"2020-03-09","close":55.36},{"date":"2020-03-10","close":60.37},{"date":"2020-03-11","close":57.95},{"date":"2020-03-12","close":57.13},{"date":"2020-03-13","close":63.57},{"date":"2020-03-16","close":54.03},{"date":"2020-03-17","close":57.99},{"date":"2020-03-18","close":52.68},{"date":"2020-03-19","close":53.6},{"date":"2020-03-20","close":48.85},{"date":"2020-03-23","close":45.55},{"date":"2020-03-24","close":48.73},{"date":"2020-03-25","close":52.29},{"date":"2020-03-26","close":58.3},{"date":"2020-03-27","close":55.1},{"date":"2020-03-30","close":57.71},{"date":"2020-03-31","close":59.41},{"date":"2020-04-01","close":56.12},{"date":"2020-04-02","close":56.36},{"date":"2020-04-03","close":54.6},{"date":"2020-04-06","close":60.12},{"date":"2020-04-07","close":60.15},{"date":"2020-04-08","close":65.15},{"date":"2020-04-09","close":66.42},{"date":"2020-04-13","close":65.15},{"date":"2020-04-14","close":66.4},{"date":"2020-04-15","close":69.02},{"date":"2020-04-16","close":72.85},{"date":"2020-04-17","close":71.29},{"date":"2020-04-20","close":68.42},{"date":"2020-04-21","close":66.24},{"date":"2020-04-22","close":68.35},{"date":"2020-04-23","close":69.24},{"date":"2020-04-24","close":70.58},{"date":"2020-04-27","close":70.82},{"date":"2020-04-28","close":67.17},{"date":"2020-04-29","close":66.17},{"date":"2020-04-30","close":66.58},{"date":"2020-05-01","close":64.97},{"date":"2020-05-04","close":65.86},{"date":"2020-05-05","close":68.35},{"date":"2020-05-06","close":65.5},{"date":"2020-05-07","close":64.61},{"date":"2020-05-08","close":65.88},{"date":"2020-05-11","close":67.54},{"date":"2020-05-12","close":66.75},{"date":"2020-05-13","close":64.69},{"date":"2020-05-14","close":65.84},{"date":"2020-05-15","close":68.7},{"date":"2020-05-18","close":67.74},{"date":"2020-05-19","close":66.91},{"date":"2020-05-20","close":65.32},{"date":"2020-05-21","close":65.65},{"date":"2020-05-22","close":64.84},{"date":"2020-05-26","close":64.49},{"date":"2020-05-27","close":65.69},{"date":"2020-05-28","close":66.9},{"date":"2020-05-29","close":66.25},{"date":"2020-06-01","close":65.7},{"date":"2020-06-02","close":66.27},{"date":"2020-06-03","close":65.36},{"date":"2020-06-04","close":64.39},{"date":"2020-06-05","close":65.11},{"date":"2020-06-08","close":67.18},{"date":"2020-06-09","close":65.67},{"date":"2020-06-10","close":64.41},{"date":"2020-06-11","close":60.26},{"date":"2020-06-12","close":61.94},{"date":"2020-06-15","close":61.98},{"date":"2020-06-16","close":64.08},{"date":"2020-06-17","close":63.53},{"date":"2020-06-18","close":63.95},{"date":"2020-06-19","close":64.22},{"date":"2020-06-22","close":63.1},{"date":"2020-06-23","close":63.77},{"date":"2020-06-24","close":61.88},{"date":"2020-06-25","close":63.36},{"date":"2020-06-26","close":59.75},{"date":"2020-06-29","close":62.59},{"date":"2020-06-30","close":63.55},{"date":"2020-07-01","close":65.41},{"date":"2020-07-02","close":66.52},{"date":"2020-07-06","close":66.63},{"date":"2020-07-07","close":65.83},{"date":"2020-07-08","close":65.59},{"date":"2020-07-09","close":63.31},{"date":"2020-07-10","close":62.84},{"date":"2020-07-13","close":63.53},{"date":"2020-07-14","close":65.28},{"date":"2020-07-15","close":65.6},{"date":"2020-07-16","close":66.03},{"date":"2020-07-17","close":66.27},{"date":"2020-07-20","close":64.86},{"date":"2020-07-21","close":65.87},{"date":"2020-07-22","close":66.82},{"date":"2020-07-23","close":67.74},{"date":"2020-07-24","close":67.51},{"date":"2020-07-27","close":67.27},{"date":"2020-07-28","close":64.23},{"date":"2020-07-29","close":66.34},{"date":"2020-07-30","close":66.81},{"date":"2020-07-31","close":65.25},{"date":"2020-08-03","close":63.1},{"date":"2020-08-04","close":62.64},{"date":"2020-08-05","close":63.98},{"date":"2020-08-06","close":63.72},{"date":"2020-08-07","close":64.28},{"date":"2020-08-10","close":63.0},{"date":"2020-08-11","close":62.88},{"date":"2020-08-12","close":65.05},{"date":"2020-08-13","close":64.68},{"date":"2020-08-14","close":64.64},{"date":"2020-08-17","close":64.12},{"date":"2020-08-18","close":63.14},{"date":"2020-08-19","close":63.47},{"date":"2020-08-20","close":62.4},{"date":"2020-08-21","close":62.47},{"date":"2020-08-24","close":60.28},{"date":"2020-08-25","close":60.79},{"date":"2020-08-26","close":59.38},{"date":"2020-08-27","close":60.49},{"date":"2020-08-28","close":60.48},{"date":"2020-08-31","close":61.32},{"date":"2020-09-01","close":61.37},{"date":"2020-09-02","close":61.98},{"date":"2020-09-03","close":60.23},{"date":"2020-09-04","close":59.67},{"date":"2020-09-08","close":57.16},{"date":"2020-09-09","close":57.35},{"date":"2020-09-10","close":57.1},{"date":"2020-09-11","close":56.44},{"date":"2020-09-14","close":58.22},{"date":"2020-09-15","close":58.18},{"date":"2020-09-16","close":59.9},{"date":"2020-09-17","close":60.42},{"date":"2020-09-18","close":61.13},{"date":"2020-09-21","close":55.99},{"date":"2020-09-22","close":54.34},{"date":"2020-09-23","close":54.94},{"date":"2020-09-24","close":54.3},{"date":"2020-09-25","close":55.41},{"date":"2020-09-28","close":55.52},{"date":"2020-09-29","close":55.86},{"date":"2020-09-30","close":58.33},{"date":"2020-10-01","close":58.82},{"date":"2020-10-02","close":59.98},{"date":"2020-10-05","close":62.26},{"date":"2020-10-06","close":62.25},{"date":"2020-10-07","close":64.62},{"date":"2020-10-08","close":64.68},{"date":"2020-10-09","close":64.2},{"date":"2020-10-12","close":65.3},{"date":"2020-10-13","close":65.37},{"date":"2020-10-14","close":65.19},{"date":"2020-10-15","close":65.86},{"date":"2020-10-16","close":66.21},{"date":"2020-10-19","close":65.73},{"date":"2020-10-20","close":65.56},{"date":"2020-10-21","close":65.98},{"date":"2020-10-22","close":66.94},{"date":"2020-10-23","close":67.42},{"date":"2020-10-26","close":66.39},{"date":"2020-10-27","close":64.14},{"date":"2020-10-28","close":61.16},{"date":"2020-10-29","close":58.33},{"date":"2020-10-30","close":59.1},{"date":"2020-11-02","close":62.38},{"date":"2020-11-03","close":64.64},{"date":"2020-11-04","close":63.99},{"date":"2020-11-05","close":67.88},{"date":"2020-11-06","close":67.93},{"date":"2020-11-09","close":68.82},{"date":"2020-11-10","close":71.12},{"date":"2020-11-11","close":69.4},{"date":"2020-11-12","close":68.83},{"date":"2020-11-13","close":69.05},{"date":"2020-11-16","close":67.67},{"date":"2020-11-17","close":67.28},{"date":"2020-11-18","close":65.96},{"date":"2020-11-19","close":63.61},{"date":"2020-11-20","close":62.96},{"date":"2020-11-23","close":63.92},{"date":"2020-11-24","close":63.39},{"date":"2020-11-25","close":62.19},{"date":"2020-11-27","close":63.17},{"date":"2020-11-30","close":61.65},{"date":"2020-12-01","close":62.87},{"date":"2020-12-02","close":63.84},{"date":"2020-12-03","close":63.68},{"date":"2020-12-04","close":64.6},{"date":"2020-12-07","close":64.57},{"date":"2020-12-08","close":65.01},{"date":"2020-12-09","close":63.45},{"date":"2020-12-10","close":61.31},{"date":"2020-12-11","close":60.71},{"date":"2020-12-14","close":59.73},{"date":"2020-12-15","close":60.38},{"date":"2020-12-16","close":61.03},{"date":"2020-12-17","close":62.09},{"date":"2020-12-18","close":61.15},{"date":"2020-12-21","close":58.69},{"date":"2020-12-22","close":58.07},{"date":"2020-12-23","close":58.68},{"date":"2020-12-24","close":58.02},{"date":"2020-12-28","close":58.83},{"date":"2020-12-29","close":59.03},{"date":"2020-12-30","close":58.92},{"date":"2020-12-31","close":60.03},{"date":"2021-01-04","close":62.09},{"date":"2021-01-05","close":61.07},{"date":"2021-01-06","close":67.66},{"date":"2021-01-07","close":69.75},{"date":"2021-01-08","close":68.21},{"date":"2021-01-11","close":68.68},{"date":"2021-01-12","close":68.14},{"date":"2021-01-13","close":66.51},{"date":"2021-01-14","close":65.03},{"date":"2021-01-15","close":63.99},{"date":"2021-01-19","close":62.79},{"date":"2021-01-20","close":62.42},{"date":"2021-01-21","close":62.75},{"date":"2021-01-22","close":61.51},{"date":"2021-01-25","close":60.93},{"date":"2021-01-26","close":60.1},{"date":"2021-01-27","close":58.42},{"date":"2021-01-28","close":60.77},{"date":"2021-01-29","close":60.3},{"date":"2021-02-01","close":59.6},{"date":"2021-02-02","close":59.64},{"date":"2021-02-03","close":60.48},{"date":"2021-02-04","close":60.4},{"date":"2021-02-05","close":58.88},{"date":"2021-02-08","close":58.24},{"date":"2021-02-09","close":60.27},{"date":"2021-02-10","close":61.06},{"date":"2021-02-11","close":59.97},{"date":"2021-02-12","close":59.2},{"date":"2021-02-16","close":58.19},{"date":"2021-02-17","close":58.61},{"date":"2021-02-18","close":58.73},{"date":"2021-02-19","close":57.97},{"date":"2021-02-22","close":58.28},{"date":"2021-02-23","close":59.3},{"date":"2021-02-24","close":59.35},{"date":"2021-02-25","close":58.76},{"date":"2021-02-26","close":58.54},{"date":"2021-03-01","close":59.39},{"date":"2021-03-02","close":59.14},{"date":"2021-03-03","close":58.8},{"date":"2021-03-04","close":59.29},{"date":"2021-03-05","close":60.52},{"date":"2021-03-08","close":61.72},{"date":"2021-03-09","close":61.49},{"date":"2021-03-10","close":61.59},{"date":"2021-03-11","close":61.89},{"date":"2021-03-12","close":62.9},{"date":"2021-03-15","close":62.8},{"date":"2021-03-16","close":62.97},{"date":"2021-03-17","close":61.89},{"date":"2021-03-18","close":63.57},{"date":"2021-03-19","close":64.24},{"date":"2021-03-22","close":64.46},{"date":"2021-03-23","close":64.06},{"date":"2021-03-24","close":64.94},{"date":"2021-03-25","close":64.94},{"date":"2021-03-26","close":64.86},{"date":"2021-03-29","close":65.64},{"date":"2021-03-30","close":65.38},{"date":"2021-03-31","close":63.91},{"date":"2021-04-01","close":63.25},{"date":"2021-04-05","close":63.96},{"date":"2021-04-06","close":62.64},{"date":"2021-04-07","close":62.62},{"date":"2021-04-08","close":61.54},{"date":"2021-04-09","close":62.61},{"date":"2021-04-12","close":62.43},{"date":"2021-04-13","close":62.23},{"date":"2021-04-14","close":62.58},{"date":"2021-04-15","close":64.24},{"date":"2021-04-16","close":64.96},{"date":"2021-04-19","close":65.38},{"date":"2021-04-20","close":65.43},{"date":"2021-04-21","close":65.49},{"date":"2021-04-22","close":64.64},{"date":"2021-04-23","close":65.37},{"date":"2021-04-26","close":66.0},{"date":"2021-04-27","close":61.31},{"date":"2021-04-28","close":59.49},{"date":"2021-04-29","close":60.59},{"date":"2021-04-30","close":61.74},{"date":"2021-05-03","close":62.42},{"date":"2021-05-04","close":64.56},{"date":"2021-05-05","close":65.29},{"date":"2021-05-06","close":65.19},{"date":"2021-05-07","close":70.45},{"date":"2021-05-10","close":69.56},{"date":"2021-05-11","close":68.06},{"date":"2021-05-12","close":69.64},{"date":"2021-05-13","close":68.39},{"date":"2021-05-14","close":69.2},{"date":"2021-05-17","close":70.56},{"date":"2021-05-18","close":70.73},{"date":"2021-05-19","close":70.88},{"date":"2021-05-20","close":71.8},{"date":"2021-05-21","close":73.73},{"date":"2021-05-24","close":73.92},{"date":"2021-05-25","close":73.96},{"date":"2021-05-26","close":73.49},{"date":"2021-05-27","close":73.72},{"date":"2021-05-28","close":73.6},{"date":"2021-06-01","close":73.28},{"date":"2021-06-02","close":72.61},{"date":"2021-06-03","close":72.41},{"date":"2021-06-04","close":71.44},{"date":"2021-06-07","close":71.28},{"date":"2021-06-08","close":71.55},{"date":"2021-06-09","close":71.66},{"date":"2021-06-10","close":71.02},{"date":"2021-06-11","close":70.81},{"date":"2021-06-14","close":68.78},{"date":"2021-06-15","close":70.0},{"date":"2021-06-16","close":72.62},{"date":"2021-06-17","close":74.31},{"date":"2021-06-18","close":71.69},{"date":"2021-06-21","close":72.17},{"date":"2021-06-22","close":72.2},{"date":"2021-06-23","close":73.09},{"date":"2021-06-24","close":72.8},{"date":"2021-06-25","close":73.9},{"date":"2021-06-28","close":74.3},{"date":"2021-06-29","close":73.75},{"date":"2021-06-30","close":72.93},{"date":"2021-07-01","close":73.66},{"date":"2021-07-02","close":73.88},{"date":"2021-07-06","close":73.61},{"date":"2021-07-07","close":74.14},{"date":"2021-07-08","close":72.66},{"date":"2021-07-09","close":73.51},{"date":"2021-07-12","close":74.7},{"date":"2021-07-13","close":74.57},{"date":"2021-07-14","close":73.77},{"date":"2021-07-15","close":73.3},{"date":"2021-07-16","close":72.66},{"date":"2021-07-19","close":71.37},{"date":"2021-07-20","close":71.67},{"date":"2021-07-21","close":72.91},{"date":"2021-07-22","close":73.15},{"date":"2021-07-23","close":73.46},{"date":"2021-07-26","close":72.67},{"date":"2021-07-27","close":70.47},{"date":"2021-07-28","close":69.73},{"date":"2021-07-29","close":69.08},{"date":"2021-07-30","close":68.61},{"date":"2021-08-02","close":70.31},{"date":"2021-08-03","close":69.33},{"date":"2021-08-04","close":69.09},{"date":"2021-08-05","close":67.23},{"date":"2021-08-06","close":66.8},{"date":"2021-08-09","close":66.19},{"date":"2021-08-10","close":64.99},{"date":"2021-08-11","close":64.45},{"date":"2021-08-12","close":63.11},{"date":"2021-08-13","close":63.07},{"date":"2021-08-16","close":64.06},{"date":"2021-08-17","close":65.41},{"date":"2021-08-18","close":63.82},{"date":"2021-08-19","close":63.91},{"date":"2021-08-20","close":64.31},{"date":"2021-08-23","close":64.53},{"date":"2021-08-24","close":64.58},{"date":"2021-08-25","close":63.56},{"date":"2021-08-26","close":63.58},{"date":"2021-08-27","close":63.98},{"date":"2021-08-30","close":63.23},{"date":"2021-08-31","close":62.98},{"date":"2021-09-01","close":62.71},{"date":"2021-09-02","close":64.61},{"date":"2021-09-03","close":64.37},{"date":"2021-09-07","close":63.79},{"date":"2021-09-08","close":62.85},{"date":"2021-09-09","close":61.96},{"date":"2021-09-10","close":59.73},{"date":"2021-09-13","close":62.9},{"date":"2021-09-14","close":60.8},{"date":"2021-09-15","close":61.63},{"date":"2021-09-16","close":61.59},{"date":"2021-09-17","close":64.64},{"date":"2021-09-20","close":64.35},{"date":"2021-09-21","close":63.09},{"date":"2021-09-22","close":62.94},{"date":"2021-09-23","close":62.6},{"date":"2021-09-24","close":62.82},{"date":"2021-09-27","close":63.83},{"date":"2021-09-28","close":63.5},{"date":"2021-09-29","close":63.26},{"date":"2021-09-30","close":62.31},{"date":"2021-10-01","close":63.05},{"date":"2021-10-04","close":62.53},{"date":"2021-10-05","close":62.71},{"date":"2021-10-06","close":63.04},{"date":"2021-10-07","close":63.97},{"date":"2021-10-08","close":64.33},{"date":"2021-10-11","close":63.1},{"date":"2021-10-12","close":63.04},{"date":"2021-10-13","close":61.94},{"date":"2021-10-14","close":63.23},{"date":"2021-10-15","close":65.32},{"date":"2021-10-18","close":64.01},{"date":"2021-10-19","close":64.71},{"date":"2021-10-20","close":68.09},{"date":"2021-10-21","close":68.99},{"date":"2021-10-22","close":69.24},{"date":"2021-10-25","close":67.97},{"date":"2021-10-26","close":70.97},{"date":"2021-10-27","close":70.55},{"date":"2021-10-28","close":71.61},{"date":"2021-10-29","close":71.24},{"date":"2021-11-01","close":71.74},{"date":"2021-11-02","close":69.34},{"date":"2021-11-03","close":73.9},{"date":"2021-11-04","close":73.77},{"date":"2021-11-05","close":74.17},{"date":"2021-11-08","close":74.08},{"date":"2021-11-09","close":74.77},{"date":"2021-11-10","close":75.06},{"date":"2021-11-11","close":75.29},{"date":"2021-11-12","close":75.86},{"date":"2021-11-15","close":75.1},{"date":"2021-11-16","close":74.98},{"date":"2021-11-17","close":76.18},{"date":"2021-11-18","close":75.37},{"date":"2021-11-19","close":73.01},{"date":"2021-11-22","close":74.08},{"date":"2021-11-23","close":76.03},{"date":"2021-11-24","close":75.61},{"date":"2021-11-26","close":73.9},{"date":"2021-11-29","close":73.77},{"date":"2021-11-30","close":71.41},{"date":"2021-12-01","close":70.18},{"date":"2021-12-02","close":71.42},{"date":"2021-12-03","close":71.05},{"date":"2021-12-06","close":71.77},{"date":"2021-12-07","close":73.4},{"date":"2021-12-08","close":73.88},{"date":"2021-12-09","close":74.87},{"date":"2021-12-10","close":78.45},{"date":"2021-12-13","close":78.15},{"date":"2021-12-14","close":81.85},{"date":"2021-12-15","close":83.33},{"date":"2021-12-16","close":83.0},{"date":"2021-12-17","close":83.02},{"date":"2021-12-20","close":82.42},{"date":"2021-12-21","close":82.99},{"date":"2021-12-22","close":84.37},{"date":"2021-12-23","close":84.72},{"date":"2021-12-27","close":84.37},{"date":"2021-12-28","close":84.45},{"date":"2021-12-29","close":84.22},{"date":"2021-12-30","close":83.99},{"date":"2021-12-31","close":82.4},{"date":"2022-01-03","close":82.65},{"date":"2022-01-04","close":81.08},{"date":"2022-01-05","close":79.79},{"date":"2022-01-06","close":76.34},{"date":"2022-01-07","close":76.34},{"date":"2022-01-10","close":77.84},{"date":"2022-01-11","close":80.02},{"date":"2022-01-12","close":80.32},{"date":"2022-01-13","close":79.88},{"date":"2022-01-14","close":80.55},{"date":"2022-01-18","close":78.69},{"date":"2022-01-19","close":77.61},{"date":"2022-01-20","close":78.95},{"date":"2022-01-21","close":77.14},{"date":"2022-01-24","close":77.53},{"date":"2022-01-25","close":76.37},{"date":"2022-01-26","close":75.34},{"date":"2022-01-27","close":76.27},{"date":"2022-01-28","close":77.27},{"date":"2022-01-31","close":77.76},{"date":"2022-02-01","close":76.95},{"date":"2022-02-02","close":78.82},{"date":"2022-02-03","close":81.53},{"date":"2022-02-04","close":80.57},{"date":"2022-02-07","close":80.79},{"date":"2022-02-08","close":85.67},{"date":"2022-02-09","close":85.95},{"date":"2022-02-10","close":84.15},{"date":"2022-02-11","close":83.32},{"date":"2022-02-14","close":82.01},{"date":"2022-02-15","close":84.08},{"date":"2022-02-16","close":84.22},{"date":"2022-02-17","close":82.81},{"date":"2022-02-18","close":82.06},{"date":"2022-02-22","close":81.33},{"date":"2022-02-23","close":81.35},{"date":"2022-02-24","close":80.84},{"date":"2022-02-25","close":83.52},{"date":"2022-02-28","close":82.62},{"date":"2022-03-01","close":83.15},{"date":"2022-03-02","close":84.68},{"date":"2022-03-03","close":84.78},{"date":"2022-03-04","close":86.05},{"date":"2022-03-07","close":83.49},{"date":"2022-03-08","close":81.57},{"date":"2022-03-09","close":82.85},{"date":"2022-03-10","close":84.44},{"date":"2022-03-11","close":83.41},{"date":"2022-03-14","close":84.33},{"date":"2022-03-15","close":85.61},{"date":"2022-03-16","close":86.87},{"date":"2022-03-17","close":87.98},{"date":"2022-03-18","close":87.74},{"date":"2022-03-21","close":86.75},{"date":"2022-03-22","close":87.57},{"date":"2022-03-23","close":82.46},{"date":"2022-03-24","close":84.71},{"date":"2022-03-25","close":85.59},{"date":"2022-03-28","close":85.24},{"date":"2022-03-29","close":84.93},{"date":"2022-03-30","close":86.36},{"date":"2022-03-31","close":84.19},{"date":"2022-04-01","close":85.51},{"date":"2022-04-04","close":84.18},{"date":"2022-04-05","close":84.83},{"date":"2022-04-06","close":87.12},{"date":"2022-04-07","close":88.56},{"date":"2022-04-08","close":88.48},{"date":"2022-04-11","close":86.9},{"date":"2022-04-12","close":85.81},{"date":"2022-04-13","close":86.21},{"date":"2022-04-14","close":86.54},{"date":"2022-04-18","close":84.88},{"date":"2022-04-19","close":85.99},{"date":"2022-04-20","close":89.01},{"date":"2022-04-21","close":87.84},{"date":"2022-04-22","close":84.41},{"date":"2022-04-25","close":84.86},{"date":"2022-04-26","close":81.88},{"date":"2022-04-27","close":80.72},{"date":"2022-04-28","close":81.59},{"date":"2022-04-29","close":80.55},{"date":"2022-05-02","close":79.06},{"date":"2022-05-03","close":80.34},{"date":"2022-05-04","close":82.91},{"date":"2022-05-05","close":84.82},{"date":"2022-05-06","close":84.03},{"date":"2022-05-09","close":79.19},{"date":"2022-05-10","close":79.96},{"date":"2022-05-11","close":80.65},{"date":"2022-05-12","close":81.23},{"date":"2022-05-13","close":82.32},{"date":"2022-05-16","close":84.72},{"date":"2022-05-17","close":84.1},{"date":"2022-05-18","close":81.77},{"date":"2022-05-19","close":82.64},{"date":"2022-05-20","close":84.96},{"date":"2022-05-23","close":86.04},{"date":"2022-05-24","close":87.21},{"date":"2022-05-25","close":85.31},{"date":"2022-05-26","close":81.89},{"date":"2022-05-27","close":84.41},{"date":"2022-05-31","close":81.44},{"date":"2022-06-01","close":81.21},{"date":"2022-06-02","close":82.56},{"date":"2022-06-03","close":81.97},{"date":"2022-06-06","close":83.24},{"date":"2022-06-07","close":83.35},{"date":"2022-06-08","close":82.6},{"date":"2022-06-09","close":80.02},{"date":"2022-06-10","close":79.51},{"date":"2022-06-13","close":75.7},{"date":"2022-06-14","close":76.23},{"date":"2022-06-15","close":77.46},{"date":"2022-06-16","close":76.64},{"date":"2022-06-17","close":76.32},{"date":"2022-06-21","close":80.86},{"date":"2022-06-22","close":81.87},{"date":"2022-06-23","close":83.64},{"date":"2022-06-24","close":82.95},{"date":"2022-06-27","close":84.57},{"date":"2022-06-28","close":84.33},{"date":"2022-06-29","close":84.94},{"date":"2022-06-30","close":84.61},{"date":"2022-07-01","close":86.21},{"date":"2022-07-05","close":84.75},{"date":"2022-07-06","close":86.01},{"date":"2022-07-07","close":85.26},{"date":"2022-07-08","close":88.01},{"date":"2022-07-11","close":87.22},{"date":"2022-07-12","close":86.91},{"date":"2022-07-13","close":85.19},{"date":"2022-07-14","close":85.76},{"date":"2022-07-15","close":89.66},{"date":"2022-07-18","close":89.72},{"date":"2022-07-19","close":91.35},{"date":"2022-07-20","close":90.16},{"date":"2022-07-21","close":90.51},{"date":"2022-07-22","close":90.94},{"date":"2022-07-25","close":91.93},{"date":"2022-07-26","close":93.15},{"date":"2022-07-27","close":92.51},{"date":"2022-07-28","close":92.35},{"date":"2022-07-29","close":92.97},{"date":"2022-08-01","close":92.25},{"date":"2022-08-02","close":93.31},{"date":"2022-08-03","close":92.8},{"date":"2022-08-04","close":92.97},{"date":"2022-08-05","close":93.05},{"date":"2022-08-08","close":93.32},{"date":"2022-08-09","close":94.77},{"date":"2022-08-10","close":94.82},{"date":"2022-08-11","close":94.01},{"date":"2022-08-12","close":96.64},{"date":"2022-08-15","close":97.22},{"date":"2022-08-16","close":96.33},{"date":"2022-08-17","close":94.83},{"date":"2022-08-18","close":95.34},{"date":"2022-08-19","close":96.9},{"date":"2022-08-22","close":96.8},{"date":"2022-08-23","close":95.11},{"date":"2022-08-24","close":95.62},{"date":"2022-08-25","close":95.73},{"date":"2022-08-26","close":89.94},{"date":"2022-08-29","close":91.44},{"date":"2022-08-30","close":91.19},{"date":"2022-08-31","close":89.74},{"date":"2022-09-01","close":91.24},{"date":"2022-09-02","close":90.05},{"date":"2022-09-06","close":88.33},{"date":"2022-09-07","close":89.33},{"date":"2022-09-08","close":91.26},{"date":"2022-09-09","close":91.99},{"date":"2022-09-12","close":92.9},{"date":"2022-09-13","close":90.03},{"date":"2022-09-14","close":83.92},{"date":"2022-09-15","close":86.0},{"date":"2022-09-16","close":84.28},{"date":"2022-09-19","close":84.77},{"date":"2022-09-20","close":83.41},{"date":"2022-09-21","close":80.91},{"date":"2022-09-22","close":78.94},{"date":"2022-09-23","close":78.71},{"date":"2022-09-26","close":77.71},{"date":"2022-09-27","close":77.3},{"date":"2022-09-28","close":78.18},{"date":"2022-09-29","close":77.68},{"date":"2022-09-30","close":77.81},{"date":"2022-10-03","close":80.0},{"date":"2022-10-04","close":80.87},{"date":"2022-10-05","close":80.81},{"date":"2022-10-06","close":80.24},{"date":"2022-10-07","close":74.82},{"date":"2022-10-10","close":73.76},{"date":"2022-10-11","close":75.32},{"date":"2022-10-12","close":74.32},{"date":"2022-10-13","close":75.26},{"date":"2022-10-14","close":74.3},{"date":"2022-10-17","close":75.18},{"date":"2022-10-18","close":75.32},{"date":"2022-10-19","close":75.72},{"date":"2022-10-20","close":74.15},{"date":"2022-10-21","close":73.85},{"date":"2022-10-24","close":75.81},{"date":"2022-10-25","close":83.63},{"date":"2022-10-26","close":84.8},{"date":"2022-10-27","close":84.07},{"date":"2022-10-28","close":85.8},{"date":"2022-10-31","close":85.13},{"date":"2022-11-01","close":85.93},{"date":"2022-11-02","close":85.06},{"date":"2022-11-03","close":85.08},{"date":"2022-11-04","close":81.73},{"date":"2022-11-07","close":82.95},{"date":"2022-11-08","close":84.0},{"date":"2022-11-09","close":83.88},{"date":"2022-11-10","close":84.43},{"date":"2022-11-11","close":82.07},{"date":"2022-11-14","close":82.04},{"date":"2022-11-15","close":79.67},{"date":"2022-11-16","close":79.51},{"date":"2022-11-17","close":80.93},{"date":"2022-11-18","close":82.68},{"date":"2022-11-21","close":82.12},{"date":"2022-11-22","close":82.96},{"date":"2022-11-23","close":83.63},{"date":"2022-11-25","close":84.86},{"date":"2022-11-28","close":84.93},{"date":"2022-11-29","close":84.42},{"date":"2022-11-30","close":87.05},{"date":"2022-12-01","close":85.81},{"date":"2022-12-02","close":85.79},{"date":"2022-12-05","close":86.35},{"date":"2022-12-06","close":85.93},{"date":"2022-12-07","close":87.35},{"date":"2022-12-08","close":86.49},{"date":"2022-12-09","close":86.25},{"date":"2022-12-12","close":86.89},{"date":"2022-12-13","close":83.22},{"date":"2022-12-14","close":83.0},{"date":"2022-12-15","close":80.31},{"date":"2022-12-16","close":81.4},{"date":"2022-12-19","close":81.42},{"date":"2022-12-20","close":80.38},{"date":"2022-12-21","close":81.65},{"date":"2022-12-22","close":82.24},{"date":"2022-12-23","close":81.63},{"date":"2022-12-27","close":81.58},{"date":"2022-12-28","close":81.58},{"date":"2022-12-29","close":81.72},{"date":"2022-12-30","close":82.01},{"date":"2023-01-03","close":79.74},{"date":"2023-01-04","close":79.46},{"date":"2023-01-05","close":77.26},{"date":"2023-01-06","close":78.66},{"date":"2023-01-09","close":77.59},{"date":"2023-01-10","close":76.12},{"date":"2023-01-11","close":78.44},{"date":"2023-01-12","close":78.18},{"date":"2023-01-13","close":77.04},{"date":"2023-01-17","close":76.74},{"date":"2023-01-18","close":75.09},{"date":"2023-01-19","close":75.86},{"date":"2023-01-20","close":76.15},{"date":"2023-01-23","close":75.79},{"date":"2023-01-24","close":75.76},{"date":"2023-01-25","close":76.05},{"date":"2023-01-26","close":76.61},{"date":"2023-01-27","close":75.25},{"date":"2023-01-30","close":74.7},{"date":"2023-01-31","close":76.24},{"date":"2023-02-01","close":75.14},{"date":"2023-02-02","close":72.57},{"date":"2023-02-03","close":71.01},{"date":"2023-02-06","close":71.01},{"date":"2023-02-07","close":70.98},{"date":"2023-02-08","close":72.92},{"date":"2023-02-09","close":71.56},{"date":"2023-02-10","close":72.74},{"date":"2023-02-13","close":73.08},{"date":"2023-02-14","close":73.38},{"date":"2023-02-15","close":73.1},{"date":"2023-02-16","close":73.01},{"date":"2023-02-17","close":73.36},{"date":"2023-02-21","close":72.27},{"date":"2023-02-22","close":72.28},{"date":"2023-02-23","close":71.67},{"date":"2023-02-24","close":70.28},{"date":"2023-02-27","close":70.09},{"date":"2023-02-28","close":68.4},{"date":"2023-03-01","close":68.51},{"date":"2023-03-02","close":68.59},{"date":"2023-03-03","close":69.07},{"date":"2023-03-06","close":68.96},{"date":"2023-03-07","close":67.95},{"date":"2023-03-08","close":66.9},{"date":"2023-03-09","close":65.54},{"date":"2023-03-10","close":65.1},{"date":"2023-03-13","close":64.17},{"date":"2023-03-14","close":63.34},{"date":"2023-03-15","close":63.54},{"date":"2023-03-16","close":63.19},{"date":"2023-03-17","close":62.55},{"date":"2023-03-20","close":64.15},{"date":"2023-03-21","close":65.29},{"date":"2023-03-22","close":63.6},{"date":"2023-03-23","close":62.58},{"date":"2023-03-24","close":64.05},{"date":"2023-03-27","close":64.75},{"date":"2023-03-28","close":63.12},{"date":"2023-03-29","close":63.65},{"date":"2023-03-30","close":64.13},{"date":"2023-03-31","close":63.21},{"date":"2023-04-03","close":64.67},{"date":"2023-04-04","close":63.98},{"date":"2023-04-05","close":65.79},{"date":"2023-04-06","close":66.02},{"date":"2023-04-10","close":66.32},{"date":"2023-04-11","close":67.36},{"date":"2023-04-12","close":67.18},{"date":"2023-04-13","close":69.36},{"date":"2023-04-14","close":68.07},{"date":"2023-04-17","close":68.7},{"date":"2023-04-18","close":68.93},{"date":"2023-04-19","close":66.78},{"date":"2023-04-20","close":65.86},{"date":"2023-04-21","close":65.99},{"date":"2023-04-24","close":67.66},{"date":"2023-04-25","close":69.29},{"date":"2023-04-26","close":66.63},{"date":"2023-04-27","close":68.5},{"date":"2023-04-28","close":68.93},{"date":"2023-05-01","close":68.61},{"date":"2023-05-02","close":68.48},{"date":"2023-05-03","close":68.72},{"date":"2023-05-04","close":67.22},{"date":"2023-05-05","close":68.39},{"date":"2023-05-08","close":68.28},{"date":"2023-05-09","close":67.62},{"date":"2023-05-10","close":66.86},{"date":"2023-05-11","close":67.37},{"date":"2023-05-12","close":67.17},{"date":"2023-05-15","close":67.21},{"date":"2023-05-16","close":65.45},{"date":"2023-05-17","close":67.2},{"date":"2023-05-18","close":65.8},{"date":"2023-05-19","close":65.4},{"date":"2023-05-22","close":65.2},{"date":"2023-05-23","close":65.03},{"date":"2023-05-24","close":64.64},{"date":"2023-05-25","close":63.43},{"date":"2023-05-26","close":62.72},{"date":"2023-05-30","close":61.98},{"date":"2023-05-31","close":62.41},{"date":"2023-06-01","close":64.94},{"date":"2023-06-02","close":66.46},{"date":"2023-06-05","close":67.34},{"date":"2023-06-06","close":66.73},{"date":"2023-06-07","close":67.69},{"date":"2023-06-08","close":67.62},{"date":"2023-06-09","close":69.0},{"date":"2023-06-12","close":69.18},{"date":"2023-06-13","close":69.47},{"date":"2023-06-14","close":64.65},{"date":"2023-06-15","close":66.12},{"date":"2023-06-16","close":65.66},{"date":"2023-06-20","close":65.92},{"date":"2023-06-21","close":66.01},{"date":"2023-06-22","close":66.8},{"date":"2023-06-23","close":66.33},{"date":"2023-06-26","close":66.36},{"date":"2023-06-27","close":66.54},{"date":"2023-06-28","close":66.1},{"date":"2023-06-29","close":66.99},{"date":"2023-06-30","close":67.45},{"date":"2023-07-03","close":67.37},{"date":"2023-07-05","close":67.44},{"date":"2023-07-06","close":67.19},{"date":"2023-07-07","close":66.5},{"date":"2023-07-10","close":67.31},{"date":"2023-07-11","close":67.76},{"date":"2023-07-12","close":63.8},{"date":"2023-07-13","close":63.65},{"date":"2023-07-14","close":65.63},{"date":"2023-07-17","close":65.07},{"date":"2023-07-18","close":66.33},{"date":"2023-07-19","close":68.49},{"date":"2023-07-20","close":70.18},{"date":"2023-07-21","close":70.63},{"date":"2023-07-24","close":70.86},{"date":"2023-07-25","close":70.32},{"date":"2023-07-26","close":69.97},{"date":"2023-07-27","close":69.95},{"date":"2023-07-28","close":66.18},{"date":"2023-07-31","close":68.09},{"date":"2023-08-01","close":68.01},{"date":"2023-08-02","close":67.35},{"date":"2023-08-03","close":66.06},{"date":"2023-08-04","close":65.8},{"date":"2023-08-07","close":66.83},{"date":"2023-08-08","close":66.28},{"date":"2023-08-09","close":65.8},{"date":"2023-08-10","close":65.75},{"date":"2023-08-11","close":65.76},{"date":"2023-08-14","close":66.85},{"date":"2023-08-15","close":65.27},{"date":"2023-08-16","close":64.3},{"date":"2023-08-17","close":63.5},{"date":"2023-08-18","close":63.7},{"date":"2023-08-21","close":63.83},{"date":"2023-08-22","close":63.8},{"date":"2023-08-23","close":63.63},{"date":"2023-08-24","close":63.96},{"date":"2023-08-25","close":63.48},{"date":"2023-08-28","close":64.02},{"date":"2023-08-29","close":64.44},{"date":"2023-08-30","close":62.72},{"date":"2023-08-31","close":61.65},{"date":"2023-09-01","close":61.27},{"date":"2023-09-05","close":61.88},{"date":"2023-09-06","close":63.32},{"date":"2023-09-07","close":66.44},{"date":"2023-09-08","close":65.41},{"date":"2023-09-11","close":66.42},{"date":"2023-09-12","close":67.02},{"date":"2023-09-13","close":68.34},{"date":"2023-09-14","close":67.61},{"date":"2023-09-15","close":67.81},{"date":"2023-09-18","close":67.86},{"date":"2023-09-19","close":67.85},{"date":"2023-09-20","close":68.08},{"date":"2023-09-21","close":69.54},{"date":"2023-09-22","close":68.68},{"date":"2023-09-25","close":70.57},{"date":"2023-09-26","close":69.99},{"date":"2023-09-27","close":69.74},{"date":"2023-09-28","close":69.26},{"date":"2023-09-29","close":68.88},{"date":"2023-10-02","close":69.3},{"date":"2023-10-03","close":68.24},{"date":"2023-10-04","close":68.98},{"date":"2023-10-05","close":69.02},{"date":"2023-10-06","close":70.21},{"date":"2023-10-09","close":70.86},{"date":"2023-10-10","close":71.17},{"date":"2023-10-11","close":70.98},{"date":"2023-10-12","close":70.96},{"date":"2023-10-13","close":71.07},{"date":"2023-10-16","close":71.12},{"date":"2023-10-17","close":72.12},{"date":"2023-10-18","close":72.98},{"date":"2023-10-19","close":71.94},{"date":"2023-10-20","close":71.89},{"date":"2023-10-23","close":70.86},{"date":"2023-10-24","close":69.69},{"date":"2023-10-25","close":68.71},{"date":"2023-10-26","close":68.11},{"date":"2023-10-27","close":67.48},{"date":"2023-10-30","close":67.96},{"date":"2023-10-31","close":68.98},{"date":"2023-11-01","close":69.32},{"date":"2023-11-02","close":68.93},{"date":"2023-11-03","close":69.32},{"date":"2023-11-06","close":71.84},{"date":"2023-11-07","close":71.75},{"date":"2023-11-08","close":70.31},{"date":"2023-11-09","close":71.46},{"date":"2023-11-10","close":71.87},{"date":"2023-11-13","close":72.14},{"date":"2023-11-14","close":73.23},{"date":"2023-11-15","close":73.23},{"date":"2023-11-16","close":73.21},{"date":"2023-11-17","close":72.61},{"date":"2023-11-20","close":72.76},{"date":"2023-11-21","close":73.7},{"date":"2023-11-22","close":74.21},{"date":"2023-11-24","close":74.36},{"date":"2023-11-27","close":74.11},{"date":"2023-11-28","close":72.96},{"date":"2023-11-29","close":70.48},{"date":"2023-11-30","close":73.68},{"date":"2023-12-01","close":74.88},{"date":"2023-12-04","close":74.03},{"date":"2023-12-05","close":75.01},{"date":"2023-12-06","close":74.4},{"date":"2023-12-07","close":74.24},{"date":"2023-12-08","close":73.77},{"date":"2023-12-11","close":74.25},{"date":"2023-12-12","close":76.34},{"date":"2023-12-13","close":76.67},{"date":"2023-12-14","close":75.51},{"date":"2023-12-15","close":74.22},{"date":"2023-12-18","close":74.79},{"date":"2023-12-19","close":74.53},{"date":"2023-12-20","close":72.21},{"date":"2023-12-21","close":73.41},{"date":"2023-12-22","close":73.34},{"date":"2023-12-26","close":73.65},{"date":"2023-12-27","close":73.43},{"date":"2023-12-28","close":73.89},{"date":"2023-12-29","close":74.21},{"date":"2024-01-02","close":76.83},{"date":"2024-01-03","close":76.74},{"date":"2024-01-04","close":77.21},{"date":"2024-01-05","close":77.38},{"date":"2024-01-08","close":76.76},{"date":"2024-01-09","close":78.01},{"date":"2024-01-10","close":78.41},{"date":"2024-01-11","close":79.47},{"date":"2024-01-12","close":78.81},{"date":"2024-01-16","close":78.72},{"date":"2024-01-17","close":78.0},{"date":"2024-01-18","close":76.6},{"date":"2024-01-19","close":74.15},{"date":"2024-01-22","close":75.17},{"date":"2024-01-23","close":75.56},{"date":"2024-01-24","close":75.48},{"date":"2024-01-25","close":73.55},{"date":"2024-01-26","close":73.77},{"date":"2024-01-29","close":74.06},{"date":"2024-01-30","close":74.86},{"date":"2024-01-31","close":75.31},{"date":"2024-02-01","close":75.3},{"date":"2024-02-02","close":75.41},{"date":"2024-02-05","close":74.07},{"date":"2024-02-06","close":74.92},{"date":"2024-02-07","close":74.92},{"date":"2024-02-08","close":76.5},{"date":"2024-02-09","close":77.33},{"date":"2024-02-12","close":77.91},{"date":"2024-02-13","close":76.7},{"date":"2024-02-14","close":77.49},{"date":"2024-02-15","close":78.3},{"date":"2024-02-16","close":78.74},{"date":"2024-02-20","close":79.29},{"date":"2024-02-21","close":79.17},{"date":"2024-02-22","close":80.07},{"date":"2024-02-23","close":80.22},{"date":"2024-02-26","close":80.23},{"date":"2024-02-27","close":80.41},{"date":"2024-02-28","close":78.39},{"date":"2024-02-29","close":78.43},{"date":"2024-03-01","close":77.98},{"date":"2024-03-04","close":78.32},{"date":"2024-03-05","close":77.4},{"date":"2024-03-06","close":77.59},{"date":"2024-03-07","close":79.66},{"date":"2024-03-08","close":78.14},{"date":"2024-03-11","close":78.03},{"date":"2024-03-12","close":76.75},{"date":"2024-03-13","close":76.72},{"date":"2024-03-14","close":76.05},{"date":"2024-03-15","close":75.47},{"date":"2024-03-18","close":77.02},{"date":"2024-03-19","close":78.7},{"date":"2024-03-20","close":77.88},{"date":"2024-03-21","close":77.18},{"date":"2024-03-22","close":76.93},{"date":"2024-03-25","close":77.07},{"date":"2024-03-26","close":77.56},{"date":"2024-03-27","close":78.35},{"date":"2024-03-28","close":78.48},{"date":"2024-04-01","close":77.75},{"date":"2024-04-02","close":72.45},{"date":"2024-04-03","close":73.04},{"date":"2024-04-04","close":72.05},{"date":"2024-04-05","close":72.78},{"date":"2024-04-08","close":72.98},{"date":"2024-04-09","close":72.71},{"date":"2024-04-10","close":72.25},{"date":"2024-04-11","close":71.64},{"date":"2024-04-12","close":70.73},{"date":"2024-04-15","close":72.72},{"date":"2024-04-16","close":72.26},{"date":"2024-04-17","close":72.0},{"date":"2024-04-18","close":73.75},{"date":"2024-04-19","close":75.15},{"date":"2024-04-22","close":75.58},{"date":"2024-04-23","close":75.84},{"date":"2024-04-24","close":76.19},{"date":"2024-04-25","close":75.68},{"date":"2024-04-26","close":74.0},{"date":"2024-04-29","close":73.83},{"date":"2024-04-30","close":73.06},{"date":"2024-05-01","close":72.25},{"date":"2024-05-02","close":74.33},{"date":"2024-05-03","close":74.81},{"date":"2024-05-06","close":75.14},{"date":"2024-05-07","close":75.9},{"date":"2024-05-08","close":75.85},{"date":"2024-05-09","close":77.65},{"date":"2024-05-10","close":77.79},{"date":"2024-05-13","close":77.15},{"date":"2024-05-14","close":76.87},{"date":"2024-05-15","close":78.09},{"date":"2024-05-16","close":77.14},{"date":"2024-05-17","close":78.06},{"date":"2024-05-20","close":77.57},{"date":"2024-05-21","close":78.4},{"date":"2024-05-22","close":78.43},{"date":"2024-05-23","close":77.33},{"date":"2024-05-24","close":74.63},{"date":"2024-05-28","close":72.72},{"date":"2024-05-29","close":70.5},{"date":"2024-05-30","close":68.96},{"date":"2024-05-31","close":71.59},{"date":"2024-06-03","close":71.13},{"date":"2024-06-04","close":70.14},{"date":"2024-06-05","close":69.7},{"date":"2024-06-06","close":70.44},{"date":"2024-06-07","close":69.81},{"date":"2024-06-10","close":69.84},{"date":"2024-06-11","close":69.26},{"date":"2024-06-12","close":67.71},{"date":"2024-06-13","close":68.98},{"date":"2024-06-14","close":68.93},{"date":"2024-06-17","close":68.2},{"date":"2024-06-18","close":66.39},{"date":"2024-06-20","close":67.48},{"date":"2024-06-21","close":67.93},{"date":"2024-06-24","close":68.04},{"date":"2024-06-25","close":67.65},{"date":"2024-06-26","close":67.72},{"date":"2024-06-27","close":67.37},{"date":"2024-06-28","close":66.3},{"date":"2024-07-01","close":65.34},{"date":"2024-07-02","close":66.19},{"date":"2024-07-03","close":66.76},{"date":"2024-07-05","close":66.37},{"date":"2024-07-08","close":66.19},{"date":"2024-07-09","close":65.74},{"date":"2024-07-10","close":66.66},{"date":"2024-07-11","close":67.25},{"date":"2024-07-12","close":67.86},{"date":"2024-07-15","close":66.0},{"date":"2024-07-16","close":69.11},{"date":"2024-07-17","close":67.8},{"date":"2024-07-18","close":65.69},{"date":"2024-07-19","close":66.24},{"date":"2024-07-22","close":66.14},{"date":"2024-07-23","close":64.89},{"date":"2024-07-24","close":66.12},{"date":"2024-07-25","close":67.4},{"date":"2024-07-26","close":73.1},{"date":"2024-07-29","close":73.48},{"date":"2024-07-30","close":77.1},{"date":"2024-07-31","close":76.92},{"date":"2024-08-01","close":77.91},{"date":"2024-08-02","close":78.09},{"date":"2024-08-05","close":77.43},{"date":"2024-08-06","close":75.44},{"date":"2024-08-07","close":74.78},{"date":"2024-08-08","close":75.52},{"date":"2024-08-09","close":76.0},{"date":"2024-08-12","close":75.67},{"date":"2024-08-13","close":76.35},{"date":"2024-08-14","close":77.03},{"date":"2024-08-15","close":78.51},{"date":"2024-08-16","close":78.11},{"date":"2024-08-19","close":78.3},{"date":"2024-08-20","close":78.16},{"date":"2024-08-21","close":78.4},{"date":"2024-08-22","close":78.23},{"date":"2024-08-23","close":78.55},{"date":"2024-08-26","close":77.67},{"date":"2024-08-27","close":78.0},{"date":"2024-08-28","close":78.17},{"date":"2024-08-29","close":78.29},{"date":"2024-08-30","close":78.83},{"date":"2024-09-03","close":80.23},{"date":"2024-09-04","close":73.26},{"date":"2024-09-05","close":72.66},{"date":"2024-09-06","close":70.83},{"date":"2024-09-09","close":70.84},{"date":"2024-09-10","close":71.0},{"date":"2024-09-11","close":73.47},{"date":"2024-09-12","close":74.82},{"date":"2024-09-13","close":75.35},{"date":"2024-09-16","close":76.57},{"date":"2024-09-17","close":75.39},{"date":"2024-09-18","close":76.32},{"date":"2024-09-19","close":75.63},{"date":"2024-09-20","close":75.61},{"date":"2024-09-23","close":75.35},{"date":"2024-09-24","close":74.4},{"date":"2024-09-25","close":74.12},{"date":"2024-09-26","close":73.7},{"date":"2024-09-27","close":74.58},{"date":"2024-09-30","close":75.28},{"date":"2024-10-01","close":73.94},{"date":"2024-10-02","close":72.62},{"date":"2024-10-03","close":72.04},{"date":"2024-10-04","close":72.08},{"date":"2024-10-07","close":71.49},{"date":"2024-10-08","close":71.34},{"date":"2024-10-09","close":72.35},{"date":"2024-10-10","close":71.62},{"date":"2024-10-11","close":72.44},{"date":"2024-10-14","close":72.9},{"date":"2024-10-15","close":68.48},{"date":"2024-10-16","close":69.3},{"date":"2024-10-17","close":63.0},{"date":"2024-10-18","close":62.02},{"date":"2024-10-21","close":61.0},{"date":"2024-10-22","close":61.06},{"date":"2024-10-23","close":59.82},{"date":"2024-10-24","close":61.62},{"date":"2024-10-25","close":64.22},{"date":"2024-10-28","close":61.65},{"date":"2024-10-29","close":60.62},{"date":"2024-10-30","close":61.78},{"date":"2024-10-31","close":62.26},{"date":"2024-11-01","close":63.52},{"date":"2024-11-04","close":63.82},{"date":"2024-11-05","close":64.8},{"date":"2024-11-06","close":62.56},{"date":"2024-11-07","close":62.52},{"date":"2024-11-08","close":60.15},{"date":"2024-11-11","close":60.75},{"date":"2024-11-12","close":58.6},{"date":"2024-11-13","close":58.04},{"date":"2024-11-14","close":58.68},{"date":"2024-11-15","close":57.46},{"date":"2024-11-18","close":58.83},{"date":"2024-11-19","close":57.81},{"date":"2024-11-20","close":59.1},{"date":"2024-11-21","close":60.35},{"date":"2024-11-22","close":60.37},{"date":"2024-11-25","close":61.43},{"date":"2024-11-26","close":60.0},{"date":"2024-11-27","close":59.93},{"date":"2024-11-29","close":60.0},{"date":"2024-12-02","close":60.06},{"date":"2024-12-03","close":59.41},{"date":"2024-12-04","close":59.77},{"date":"2024-12-05","close":57.95},{"date":"2024-12-06","close":56.76},{"date":"2024-12-09","close":58.49},{"date":"2024-12-10","close":56.71},{"date":"2024-12-11","close":56.9},{"date":"2024-12-12","close":58.0},{"date":"2024-12-13","close":59.42},{"date":"2024-12-16","close":59.17},{"date":"2024-12-17","close":57.81},{"date":"2024-12-18","close":59.49},{"date":"2024-12-19","close":59.71},{"date":"2024-12-20","close":59.58},{"date":"2024-12-23","close":60.25},{"date":"2024-12-24","close":60.83},{"date":"2024-12-26","close":60.91},{"date":"2024-12-27","close":60.6},{"date":"2024-12-30","close":60.36},{"date":"2024-12-31","close":60.58},{"date":"2025-01-02","close":60.51},{"date":"2025-01-03","close":61.48},{"date":"2025-01-06","close":62.69},{"date":"2025-01-07","close":62.61},{"date":"2025-01-08","close":63.17},{"date":"2025-01-10","close":61.83},{"date":"2025-01-13","close":63.7},{"date":"2025-01-14","close":63.4},{"date":"2025-01-15","close":63.15},{"date":"2025-01-16","close":62.87},{"date":"2025-01-17","close":62.25},{"date":"2025-01-21","close":63.66},{"date":"2025-01-22","close":63.53},{"date":"2025-01-23","close":65.12},{"date":"2025-01-24","close":64.58},{"date":"2025-01-27","close":65.89},{"date":"2025-01-28","close":64.72},{"date":"2025-01-29","close":63.91},{"date":"2025-01-30","close":64.62},{"date":"2025-01-31","close":64.03},{"date":"2025-02-03","close":64.82},{"date":"2025-02-04","close":61.29},{"date":"2025-02-05","close":60.73},{"date":"2025-02-06","close":58.63},{"date":"2025-02-07","close":58.94},{"date":"2025-02-10","close":58.91},{"date":"2025-02-11","close":57.39},{"date":"2025-02-12","close":56.45},{"date":"2025-02-13","close":56.81},{"date":"2025-02-14","close":56.86},{"date":"2025-02-18","close":55.93},{"date":"2025-02-19","close":57.66},{"date":"2025-02-20","close":58.48},{"date":"2025-02-21","close":57.68},{"date":"2025-02-24","close":58.93},{"date":"2025-02-25","close":61.33},{"date":"2025-02-26","close":56.9},{"date":"2025-02-27","close":58.19},{"date":"2025-02-28","close":58.16},{"date":"2025-03-03","close":58.59},{"date":"2025-03-04","close":57.87},{"date":"2025-03-05","close":59.0},{"date":"2025-03-06","close":59.45},{"date":"2025-03-07","close":60.03},{"date":"2025-03-10","close":59.44},{"date":"2025-03-11","close":58.57},{"date":"2025-03-12","close":58.45},{"date":"2025-03-13","close":57.96},{"date":"2025-03-14","close":58.19},{"date":"2025-03-17","close":59.24},{"date":"2025-03-18","close":59.66},{"date":"2025-03-19","close":59.23},{"date":"2025-03-20","close":59.62},{"date":"2025-03-21","close":58.9},{"date":"2025-03-24","close":59.34},{"date":"2025-03-25","close":58.94},{"date":"2025-03-26","close":60.54},{"date":"2025-03-27","close":60.23},{"date":"2025-03-28","close":60.04},{"date":"2025-03-31","close":60.71},{"date":"2025-04-01","close":60.45},{"date":"2025-04-02","close":60.73},{"date":"2025-04-03","close":64.29},{"date":"2025-04-04","close":61.93},{"date":"2025-04-07","close":61.35},{"date":"2025-04-08","close":62.4},{"date":"2025-04-09","close":62.63},{"date":"2025-04-10","close":62.39},{"date":"2025-04-11","close":63.86},{"date":"2025-04-14","close":63.01},{"date":"2025-04-15","close":62.28},{"date":"2025-04-16","close":61.98},{"date":"2025-04-17","close":60.7},{"date":"2025-04-21","close":58.01},{"date":"2025-04-22","close":60.23},{"date":"2025-04-23","close":62.12},{"date":"2025-04-24","close":61.58},{"date":"2025-04-25","close":57.69},{"date":"2025-04-28","close":59.47},{"date":"2025-04-29","close":59.26},{"date":"2025-04-30","close":59.85},{"date":"2025-05-01","close":59.41},{"date":"2025-05-02","close":60.16},{"date":"2025-05-05","close":59.78},{"date":"2025-05-06","close":59.68},{"date":"2025-05-07","close":62.92},{"date":"2025-05-08","close":62.42},{"date":"2025-05-09","close":62.79},{"date":"2025-05-12","close":62.87},{"date":"2025-05-13","close":58.97},{"date":"2025-05-14","close":59.47},{"date":"2025-05-15","close":60.06},{"date":"2025-05-16","close":61.78},{"date":"2025-05-19","close":61.55},{"date":"2025-05-20","close":61.96},{"date":"2025-05-21","close":60.74},{"date":"2025-05-22","close":58.07},{"date":"2025-05-23","close":56.41},{"date":"2025-05-27","close":57.65},{"date":"2025-05-28","close":55.93},{"date":"2025-05-29","close":56.52},{"date":"2025-05-30","close":56.44},{"date":"2025-06-02","close":54.91},{"date":"2025-06-03","close":55.37},{"date":"2025-06-04","close":54.94},{"date":"2025-06-05","close":54.84},{"date":"2025-06-06","close":55.16},{"date":"2025-06-09","close":55.76},{"date":"2025-06-10","close":55.51},{"date":"2025-06-11","close":55.27},{"date":"2025-06-12","close":55.38},{"date":"2025-06-13","close":55.22},{"date":"2025-06-16","close":54.68},{"date":"2025-06-17","close":54.91},{"date":"2025-06-18","close":55.15},{"date":"2025-06-20","close":54.4},{"date":"2025-06-23","close":53.4},{"date":"2025-06-24","close":54.05},{"date":"2025-06-25","close":53.51},{"date":"2025-06-26","close":53.57},{"date":"2025-06-27","close":53.99},{"date":"2025-06-30","close":54.28},{"date":"2025-07-01","close":56.65},{"date":"2025-07-02","close":33.78},{"date":"2025-07-03","close":33.31},{"date":"2025-07-07","close":33.05},{"date":"2025-07-08","close":32.6},{"date":"2025-07-09","close":33.09},{"date":"2025-07-10","close":32.52},{"date":"2025-07-11","close":31.44},{"date":"2025-07-14","close":30.64},{"date":"2025-07-15","close":30.0},{"date":"2025-07-16","close":30.41},{"date":"2025-07-17","close":29.14},{"date":"2025-07-18","close":27.95},{"date":"2025-07-21","close":27.43},{"date":"2025-07-22","close":27.89},{"date":"2025-07-23","close":29.42},{"date":"2025-07-24","close":26.76},{"date":"2025-07-25","close":28.39},{"date":"2025-07-28","close":26.86},{"date":"2025-07-29","close":25.53},{"date":"2025-07-30","close":25.79},{"date":"2025-07-31","close":26.07},{"date":"2025-08-01","close":25.91},{"date":"2025-08-04","close":26.21},{"date":"2025-08-05","close":25.89},{"date":"2025-08-06","close":25.21},{"date":"2025-08-07","close":25.26},{"date":"2025-08-08","close":25.59},{"date":"2025-08-11","close":25.25},{"date":"2025-08-12","close":26.17},{"date":"2025-08-13","close":27.07},{"date":"2025-08-14","close":26.93},{"date":"2025-08-15","close":28.49},{"date":"2025-08-18","close":28.99},{"date":"2025-08-19","close":29.33},{"date":"2025-08-20","close":29.4},{"date":"2025-08-21","close":28.81},{"date":"2025-08-22","close":29.41},{"date":"2025-08-25","close":29.08},{"date":"2025-08-26","close":28.66},{"date":"2025-08-27","close":28.84},{"date":"2025-08-28","close":28.38},{"date":"2025-08-29","close":29.04},{"date":"2025-09-02","close":29.62},{"date":"2025-09-03","close":30.06},{"date":"2025-09-04","close":28.65},{"date":"2025-09-05","close":28.98},{"date":"2025-09-08","close":28.84},{"date":"2025-09-09","close":31.06},{"date":"2025-09-10","close":31.27},{"date":"2025-09-11","close":34.08},{"date":"2025-09-12","close":33.26},{"date":"2025-09-15","close":32.64},{"date":"2025-09-16","close":31.8},{"date":"2025-09-17","close":32.02},{"date":"2025-09-18","close":32.17},{"date":"2025-09-19","close":31.77},{"date":"2025-09-22","close":32.7},{"date":"2025-09-23","close":32.75},{"date":"2025-09-24","close":34.65},{"date":"2025-09-25","close":34.39},{"date":"2025-09-26","close":34.86},{"date":"2025-09-29","close":35.21},{"date":"2025-09-30","close":35.68},{"date":"2025-10-01","close":35.74},{"date":"2025-10-02","close":36.82},{"date":"2025-10-03","close":38.7},{"date":"2025-10-06","close":37.64},{"date":"2025-10-07","close":38.42},{"date":"2025-10-08","close":38.45},{"date":"2025-10-09","close":37.83},{"date":"2025-10-10","close":35.76},{"date":"2025-10-13","close":36.36},{"date":"2025-10-14","close":36.44},{"date":"2025-10-15","close":35.79},{"date":"2025-10-16","close":35.64},{"date":"2025-10-17","close":35.27},{"date":"2025-10-20","close":35.61},{"date":"2025-10-21","close":36.1},{"date":"2025-10-22","close":36.02},{"date":"2025-10-23","close":34.36},{"date":"2025-10-24","close":34.07},{"date":"2025-10-27","close":33.15},{"date":"2025-10-28","close":33.19},{"date":"2025-10-29","close":37.34},{"date":"2025-10-30","close":35.02},{"date":"2025-10-31","close":35.37},{"date":"2025-11-03","close":34.5},{"date":"2025-11-04","close":36.11},{"date":"2025-11-05","close":36.84},{"date":"2025-11-06","close":37.1},{"date":"2025-11-07","close":37.56},{"date":"2025-11-10","close":34.25},{"date":"2025-11-11","close":35.36},{"date":"2025-11-12","close":36.2},{"date":"2025-11-13","close":36.09},{"date":"2025-11-14","close":36.38},{"date":"2025-11-17","close":37.08},{"date":"2025-11-18","close":36.93},{"date":"2025-11-19","close":35.95},{"date":"2025-11-20","close":34.83},{"date":"2025-11-21","close":36.5},{"date":"2025-11-24","close":38.17},{"date":"2025-11-25","close":39.66},{"date":"2025-11-26","close":39.46},{"date":"2025-11-28","close":39.34},{"date":"2025-12-01","close":37.89},{"date":"2025-12-02","close":38.81},{"date":"2025-12-03","close":38.81},{"date":"2025-12-04","close":38.85},{"date":"2025-12-05","close":38.34},{"date":"2025-12-08","close":37.88},{"date":"2025-12-09","close":38.08},{"date":"2025-12-10","close":38.67},{"date":"2025-12-11","close":40.46},{"date":"2025-12-12","close":40.85},{"date":"2025-12-15","close":40.45},{"date":"2025-12-16","close":38.97},{"date":"2025-12-17","close":38.87},{"date":"2025-12-18","close":39.22},{"date":"2025-12-19","close":39.02},{"date":"2025-12-22","close":39.95},{"date":"2025-12-23","close":39.6},{"date":"2025-12-24","close":39.89},{"date":"2025-12-26","close":40.51},{"date":"2025-12-29","close":40.81},{"date":"2025-12-30","close":41.21},{"date":"2025-12-31","close":41.15},{"date":"2026-01-02","close":41.78},{"date":"2026-01-05","close":44.68},{"date":"2026-01-06","close":45.74},{"date":"2026-01-07","close":45.77},{"date":"2026-01-08","close":46.92},{"date":"2026-01-09","close":46.61},{"date":"2026-01-12","close":46.39},{"date":"2026-01-13","close":45.76},{"date":"2026-01-14","close":46.17},{"date":"2026-01-15","close":47.27},{"date":"2026-01-16","close":45.75},{"date":"2026-01-20","close":45.76},{"date":"2026-01-21","close":45.26},{"date":"2026-01-22","close":45.42},{"date":"2026-01-23","close":46.09},{"date":"2026-01-26","close":46.28},{"date":"2026-01-27","close":41.53},{"date":"2026-01-28","close":41.9},{"date":"2026-01-29","close":43.6},{"date":"2026-01-30","close":43.32},{"date":"2026-02-02","close":42.8},{"date":"2026-02-03","close":42.51},{"date":"2026-02-04","close":40.96},{"date":"2026-02-05","close":39.92},{"date":"2026-02-06","close":38.46},{"date":"2026-02-09","close":38.04},{"date":"2026-02-10","close":39.61},{"date":"2026-02-11","close":40.43},{"date":"2026-02-12","close":39.18},{"date":"2026-02-13","close":40.58},{"date":"2026-02-17","close":41.23},{"date":"2026-02-18","close":43.07},{"date":"2026-02-19","close":43.68},{"date":"2026-02-20","close":43.24},{"date":"2026-02-23","close":43.34},{"date":"2026-02-24","close":42.37},{"date":"2026-02-25","close":42.69},{"date":"2026-02-26","close":42.93},{"date":"2026-02-27","close":44.88},{"date":"2026-03-02","close":44.6},{"date":"2026-03-03","close":43.82},{"date":"2026-03-04","close":44.99},{"date":"2026-03-05","close":43.27},{"date":"2026-03-06","close":43.65},{"date":"2026-03-09","close":43.32},{"date":"2026-03-10","close":36.4},{"date":"2026-03-11","close":35.86},{"date":"2026-03-12","close":34.57},{"date":"2026-03-13","close":34.45},{"date":"2026-03-16","close":34.76},{"date":"2026-03-17","close":34.94},{"date":"2026-03-18","close":36.16},{"date":"2026-03-19","close":35.57},{"date":"2026-03-20","close":34.4},{"date":"2026-03-23","close":32.81},{"date":"2026-03-24","close":32.98},{"date":"2026-03-25","close":32.73},{"date":"2026-03-26","close":33.56},{"date":"2026-03-27","close":32.0},{"date":"2026-03-30","close":31.8},{"date":"2026-03-31","close":32.74},{"date":"2026-04-01","close":33.95},{"date":"2026-04-02","close":35.11},{"date":"2026-04-06","close":35.4},{"date":"2026-04-07","close":36.31},{"date":"2026-04-08","close":37.28},{"date":"2026-04-09","close":37.55},{"date":"2026-04-10","close":37.3},{"date":"2026-04-13","close":37.47},{"date":"2026-04-14","close":37.26},{"date":"2026-04-15","close":37.6},{"date":"2026-04-16","close":39.0},{"date":"2026-04-17","close":38.17},{"date":"2026-04-20","close":38.31},{"date":"2026-04-21","close":39.14},{"date":"2026-04-22","close":38.93},{"date":"2026-04-23","close":41.09},{"date":"2026-04-24","close":41.82},{"date":"2026-04-27","close":43.5},{"date":"2026-04-28","close":49.57},{"date":"2026-04-29","close":53.98},{"date":"2026-04-30","close":53.69},{"date":"2026-05-01","close":53.34},{"date":"2026-05-04","close":53.56},{"date":"2026-05-05","close":52.98},{"date":"2026-05-06","close":55.33},{"date":"2026-05-07","close":54.98},{"date":"2026-05-08","close":55.96},{"date":"2026-05-11","close":56.36},{"date":"2026-05-12","close":59.31},{"date":"2026-05-13","close":58.81},{"date":"2026-05-14","close":58.7},{"date":"2026-05-15","close":58.27},{"date":"2026-05-18","close":58.23},{"date":"2026-05-19","close":59.15},{"date":"2026-05-20","close":58.28},{"date":"2026-05-21","close":57.77},{"date":"2026-05-22","close":59.14},{"date":"2026-05-26","close":57.21},{"date":"2026-05-27","close":58.82},{"date":"2026-05-28","close":58.91},{"date":"2026-05-29","close":59.6},{"date":"2026-06-01","close":62.0},{"date":"2026-06-02","close":59.99},{"date":"2026-06-03","close":59.55},{"date":"2026-06-04","close":62.7},{"date":"2026-06-05","close":62.33},{"date":"2026-06-08","close":65.03},{"date":"2026-06-09","close":66.21},{"date":"2026-06-10","close":65.34},{"date":"2026-06-11","close":63.54},{"date":"2026-06-12","close":65.19},{"date":"2026-06-15","close":63.4},{"date":"2026-06-16","close":61.39},{"date":"2026-06-17","close":60.64},{"date":"2026-06-18","close":61.02},{"date":"2026-06-22","close":63.68},{"date":"2026-06-23","close":63.14},{"date":"2026-06-24","close":62.97},{"date":"2026-06-25","close":64.77},{"date":"2026-06-26","close":65.73},{"date":"2026-06-29","close":64.54},{"date":"2026-06-30","close":64.19},{"date":"2026-07-01","close":68.35},{"date":"2026-07-02","close":67.86},{"date":"2026-07-06","close":66.05},{"date":"2026-07-07","close":66.12},{"date":"2026-07-08","close":67.09},{"date":"2026-07-09","close":67.6},{"date":"2026-07-10","close":67.35},{"date":"2026-07-13","close":68.29},{"date":"2026-07-14","close":68.72},{"date":"2026-07-15","close":66.61},{"date":"2026-07-16","close":63.89},{"date":"2026-07-17","close":66.44},{"date":"2026-07-20","close":65.84},{"date":"2026-07-21","close":67.59},{"date":"2026-07-22","close":65.89},{"date":"2026-07-23","close":63.74},{"date":"2026-07-24","close":63.41},{"date":"2026-07-27","close":64.08},{"date":"2026-07-28","close":63.91},{"date":"2026-07-29","close":61.82},{"date":"2026-07-30","close":60.84},{"date":"2026-07-31","close":62.22},{"date":"2026-08-03","close":63.76},{"date":"2026-08-04","close":64.07},{"date":"2026-08-05","close":66.99},{"date":"2026-08-06","close":64.2},{"date":"2026-08-07","close":65.77},{"date":"2026-08-10","close":66.57},{"date":"2026-08-11","close":64.88},{"date":"2026-08-12","close":67.07},{"date":"2026-08-13","close":66.04},{"date":"2026-08-14","close":67.47},{"date":"2026-08-17","close":64.41},{"date":"2026-08-18","close":65.22},{"date":"2026-08-19","close":64.7},{"date":"2026-08-20","close":64.14},{"date":"2026-08-21","close":65.02},{"date":"2026-08-24","close":65.65},{"date":"2026-08-25","close":65.0},{"date":"2026-08-26","close":65.47},{"date":"2026-08-27","close":65.33},{"date":"2026-08-28","close":64.75},{"date":"2026-08-31","close":64.34},{"date":"2026-09-01","close":65.23},{"date":"2026-09-02","close":67.34},{"date":"2026-09-03","close":68.02},{"date":"2026-09-04","close":67.04},{"date":"2026-09-08","close":64.58},{"date":"2026-09-09","close":64.06},{"date":"2026-09-10","close":65.4},{"date":"2026-09-11","close":66.42},{"date":"2026-09-14","close":69.41},{"date":"2026-09-15","close":67.66},{"date":"2026-09-16","close":66.01},{"date":"2026-09-17","close":67.1},{"date":"2026-09-18","close":65.11},{"date":"2026-09-21","close":64.99},{"date":"2026-09-22","close":63.3},{"date":"2026-09-23","close":62.08},{"date":"2026-09-24","close":61.92},{"date":"2026-09-25","close":61.82},{"date":"2026-09-28","close":62.53},{"date":"2026-09-29","close":62.21},{"date":"2026-09-30","close":62.12},{"date":"2026-10-01","close":60.99},{"date":"2026-10-02","close":62.99},{"date":"2026-10-05","close":64.3},{"date":"2026-10-06","close":64.61},{"date":"2026-10-07","close":64.99},{"date":"2026-10-08","close":64.54},{"date":"2026-10-09","close":65.36},{"date":"2026-10-12","close":67.02},{"date":"2026-10-13","close":68.86},{"date":"2026-10-14","close":70.16},{"date":"2026-10-15","close":70.51},{"date":"2026-10-16","close":69.16},{"date":"2026-10-19","close":68.63},{"date":"2026-10-20","close":70.81},{"date":"2026-10-21","close":70.24},{"date":"2026-10-22","close":71.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":71.24,"low_30d":59.46,"support":60.76,"high_30d":72.5,"change_1d":1.4,"change_7d":3.0,"change_30d":7.2,"resistance":71.2,"position_in_range":90.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.9,"per":10.14,"quarter":"2024-Q2"},{"pbr":1.02,"per":10.65,"quarter":"2024-Q3"},{"pbr":0.85,"per":7.8,"quarter":"2024-Q4"},{"pbr":0.8,"per":7.61,"quarter":"2025-Q1"},{"pbr":0.73,"per":10.52,"quarter":"2025-Q2"},{"pbr":0.63,"per":8.83,"quarter":"2025-Q3"},{"pbr":0.76,"per":20.07,"quarter":"2025-Q4"},{"pbr":0.57,"per":12.99,"quarter":"2026-Q1"},{"pbr":1.05,"per":12.37,"quarter":"2026-Q2"},{"pbr":1.64,"per":null,"quarter":"현재"}],"timeline":[{"close":66.3,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":75.28,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":60.58,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":60.71,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":54.28,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":35.68,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":41.15,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":32.74,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":64.19,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.81,"pbr_5y_low":0.57,"per_5y_avg":11.22,"per_5y_low":7.61,"current_pbr":1.64,"current_per":null,"pbr_5y_high":1.05,"per_5y_high":20.07,"pbr_5y_median":0.8,"per_5y_median":10.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTHCARE PLANS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -11.2%"},"momentum":{"grade":"C","reason":"RSI 79"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.64x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"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":1.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-14.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.71,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.71,"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":false,"unit":"%","value":10.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.9,"per":10.14,"close":66.3,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":10.65,"close":75.28,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":7.8,"close":60.58,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":7.61,"close":60.71,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.73,"per":10.52,"close":54.28,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":8.83,"close":35.68,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":20.07,"close":41.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":12.99,"close":32.74,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":12.37,"close":64.19,"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":"PBR","value":"1.6배"},{"label":"ROE","value":"4.8%"}],"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":2.51,"pbr":1.229,"per":null,"roa":0.013142678167011998,"roe":0.048355642230298736,"revenue":44375000000.0,"market_cap":26339131000.0,"net_income":1091000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1040450704225352,"total_assets":83012000000.0,"total_equity":22562000000.0,"profit_margin":0.024585915492957747,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":1375000000.0,"operating_margin":0.030985915492957747},{"eps":3.37,"pbr":1.229,"per":null,"roa":0.01898367724052972,"roe":0.07191860736454006,"revenue":49944000000.0,"market_cap":26447768000.0,"net_income":1541000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21902530834534678,"total_assets":81175000000.0,"total_equity":21427000000.0,"profit_margin":0.03085455710395643,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1861000000.0,"operating_margin":0.03726173314111805},{"eps":-1.19,"pbr":null,"per":null,"roa":-0.01416412356266337,"roe":-0.05512955445296447,"revenue":49725000000.0,"market_cap":null,"net_income":-1100000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15178358974358974,"total_assets":77661000000.0,"total_equity":19953000000.0,"profit_margin":-0.02212166918049271,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1740375000.0,"operating_margin":-0.035},{"eps":0.5,"pbr":null,"per":null,"roa":-0.08078014789187082,"roe":-0.3165457322894787,"revenue":49690000000.0,"market_cap":null,"net_income":-6631000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16375528275306903,"total_assets":82087000000.0,"total_equity":20948000000.0,"profit_margin":-0.13344737371704568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6954000000.0,"operating_margin":-0.13994767558864962},{"eps":-0.16,"pbr":null,"per":null,"roa":-0.0029284102089241273,"roe":-0.009231555133912281,"revenue":48742000000.0,"market_cap":null,"net_income":-253000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06046120388986911,"total_assets":86395000000.0,"total_equity":27406000000.0,"profit_margin":-0.005190595379754626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-458000000.0,"operating_margin":-0.009396413770464896},{"eps":2.9,"pbr":null,"per":null,"roa":0.015061348283626671,"roe":0.046962315517982516,"revenue":46620000000.0,"market_cap":null,"net_income":1311000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11158301158301158,"total_assets":87044000000.0,"total_equity":27916000000.0,"profit_margin":0.02812097812097812,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1534000000.0,"operating_margin":0.0329043329043329},{"eps":0.8,"pbr":null,"per":null,"roa":0.00479345017890715,"roe":0.014963877319197273,"revenue":40805000000.0,"market_cap":null,"net_income":395196000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09116529837029776,"total_assets":82445000000.0,"total_equity":26410000000.0,"profit_margin":0.009684989584609728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":175000000.0,"operating_margin":0.004288690111505943},{"eps":1.62,"pbr":null,"per":null,"roa":0.00971781641995847,"roe":0.029306474530340205,"revenue":42023000000.0,"market_cap":null,"net_income":800271900.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09601884682197843,"total_assets":82351000000.0,"total_equity":27307000000.0,"profit_margin":0.019043664183899293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":665000000.0,"operating_margin":0.015824667444018753},{"eps":2.654073894844898,"pbr":null,"per":null,"roa":0.013784476225988428,"roe":0.04189974772403203,"revenue":39836000000.0,"market_cap":null,"net_income":1146000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11118084144994478,"total_assets":83137000000.0,"total_equity":27351000000.0,"profit_margin":0.028767948589215785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1229000000.0,"operating_margin":0.03085149111356562},{"eps":2.6934449735642376,"pbr":null,"per":null,"roa":0.014075813323005422,"roe":0.04314118258031011,"revenue":40407000000.0,"market_cap":null,"net_income":1163000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1149553295221125,"total_assets":82624000000.0,"total_equity":26958000000.0,"profit_margin":0.02878214170811988,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1106000000.0,"operating_margin":0.027371495037988466},{"eps":0.10421756131589914,"pbr":null,"per":null,"roa":0.0005316572346735033,"roe":0.001741486068111455,"revenue":39460000000.0,"market_cap":null,"net_income":45000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0927521540800811,"total_assets":84641000000.0,"total_equity":25840000000.0,"profit_margin":0.0011403953370501775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-194000000.0,"operating_margin":-0.0049163710086163204},{"eps":1.0861785834923712,"pbr":null,"per":null,"roa":0.005558123274196798,"roe":0.018541213678592607,"revenue":38042000000.0,"market_cap":null,"net_income":469000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11963093423058725,"total_assets":84381000000.0,"total_equity":25295000000.0,"profit_margin":0.012328479049471637,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":735000000.0,"operating_margin":0.01932075074917197}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.5379,"per":10.14,"date":"2024-06","close":66.3,"source":"reported"},{"eps":6.5379,"per":11.77,"date":"2024-07","close":76.92,"source":"reported"},{"eps":6.5379,"per":12.06,"date":"2024-08","close":78.83,"source":"reported"},{"eps":7.0717,"per":10.65,"date":"2024-09","close":75.28,"source":"reported"},{"eps":7.0717,"per":8.8,"date":"2024-10","close":62.26,"source":"reported"},{"eps":7.0717,"per":8.48,"date":"2024-11","close":60.0,"source":"reported"},{"eps":7.7675,"per":7.8,"date":"2024-12","close":60.58,"source":"reported"},{"eps":7.7675,"per":8.24,"date":"2025-01","close":64.03,"source":"reported"},{"eps":7.7675,"per":7.49,"date":"2025-02","close":58.16,"source":"reported"},{"eps":7.9741,"per":7.61,"date":"2025-03","close":60.71,"source":"reported"},{"eps":7.9741,"per":7.51,"date":"2025-04","close":59.85,"source":"reported"},{"eps":7.9741,"per":7.08,"date":"2025-05","close":56.44,"source":"reported"},{"eps":5.16,"per":10.52,"date":"2025-06","close":54.28,"source":"reported"},{"eps":5.16,"per":5.05,"date":"2025-07","close":26.07,"source":"reported"},{"eps":5.16,"per":5.63,"date":"2025-08","close":29.04,"source":"reported"},{"eps":4.04,"per":8.83,"date":"2025-09","close":35.68,"source":"reported"},{"eps":4.04,"per":8.75,"date":"2025-10","close":35.37,"source":"reported"},{"eps":4.04,"per":9.74,"date":"2025-11","close":39.34,"source":"reported"},{"eps":2.05,"per":20.07,"date":"2025-12","close":41.15,"source":"reported"},{"eps":2.05,"per":21.13,"date":"2026-01","close":43.32,"source":"reported"},{"eps":2.05,"per":21.89,"date":"2026-02","close":44.88,"source":"reported"},{"eps":2.52,"per":12.99,"date":"2026-03","close":32.74,"source":"reported"},{"eps":2.52,"per":21.31,"date":"2026-04","close":53.69,"source":"reported"},{"eps":2.52,"per":23.65,"date":"2026-05","close":59.6,"source":"reported"},{"eps":5.19,"per":12.37,"date":"2026-06","close":64.19,"source":"reported"},{"eps":5.19,"per":11.99,"date":"2026-07","close":62.22,"source":"reported"},{"eps":5.19,"per":12.4,"date":"2026-08","close":64.34,"source":"reported"},{"eps":5.19,"per":11.97,"date":"2026-09","close":62.12,"source":"reported"},{"eps":5.19,"per":13.72,"date":"2026-10","close":71.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.71,"std":5.02,"count":29,"current":13.72,"lower_1sd":6.69,"upper_1sd":16.73},"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":"Centene Corp","phase":"above-fold","symbol_resolved":true}