{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:06.260615+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":30.1,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":65.8,"direction":"higher_better","percentile":84}],"summary":"매출 +30.1%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":59.0,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-84.7,"direction":"higher_better","percentile":10}],"summary":"RSI 59","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.52,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.1,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":64.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.1x","percentile":66}},"signals":[],"summary":"Corteva, Inc.(CTVA)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 85.98억. 현재가 $12.86, 전일 대비 +1.1%, 30일 -84.7%. PER 3.4배 / ROE 4.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 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":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.93%","value_pct":0.93},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":31.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.1,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.93},"catalysts":["전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":-15.300280547468766,"grade":"C","trend":"하락","atr_14":0.6835714285714286,"rsi_14":58.96452540747843,"sma_20":26.047749999999997,"sma_60":62.855916666666666,"comment":"하락 추세, RSI 59","analysis":"RSI(14) 59.0로 중립 구간입니다. MACD(-15.30)가 시그널선(-16.39)을 상회합니다(골든크로스). 현재가가 SMA20(26)과 SMA60(63) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 -26~78 (현재 위치 37%).","bb_lower":-25.861625306874974,"bb_upper":77.95712530687497,"macd_signal":-16.38921305792429},"change_pct":1.1,"chart_data":[{"date":"2024-10-23","open":58.46,"high":59.82,"low":58.29,"close":59.74,"volume":2783228,"rsi_14":67.18,"sma_20":58.21,"sma_60":55.95,"sma_120":55.16},{"date":"2024-10-24","open":59.84,"high":60.14,"low":59.38,"close":59.73,"volume":3673439,"rsi_14":66.06,"sma_20":58.35,"sma_60":56.02,"sma_120":55.19},{"date":"2024-10-25","open":59.89,"high":60.14,"low":59.28,"close":59.3,"volume":2632345,"rsi_14":70.1,"sma_20":58.44,"sma_60":56.15,"sma_120":55.22},{"date":"2024-10-28","open":59.46,"high":60.19,"low":59.32,"close":60.07,"volume":3028617,"rsi_14":78.65,"sma_20":58.55,"sma_60":56.3,"sma_120":55.25},{"date":"2024-10-29","open":59.85,"high":60.32,"low":59.65,"close":59.74,"volume":2511009,"rsi_14":79.18,"sma_20":58.69,"sma_60":56.46,"sma_120":55.29},{"date":"2024-10-30","open":59.88,"high":61.3,"low":59.88,"close":60.5,"volume":3067542,"rsi_14":81.06,"sma_20":58.84,"sma_60":56.64,"sma_120":55.32},{"date":"2024-10-31","open":60.62,"high":60.88,"low":59.86,"close":59.86,"volume":3605988,"rsi_14":74.17,"sma_20":58.98,"sma_60":56.8,"sma_120":55.35},{"date":"2024-11-01","open":59.76,"high":60.29,"low":59.48,"close":59.8,"volume":2458752,"rsi_14":70.45,"sma_20":59.11,"sma_60":56.96,"sma_120":55.38},{"date":"2024-11-04","open":60.0,"high":60.57,"low":59.69,"close":60.15,"volume":2578372,"rsi_14":76.17,"sma_20":59.3,"sma_60":57.12,"sma_120":55.41},{"date":"2024-11-05","open":59.87,"high":60.87,"low":59.61,"close":60.68,"volume":2165968,"rsi_14":72.01,"sma_20":59.54,"sma_60":57.3,"sma_120":55.45},{"date":"2024-11-06","open":62.64,"high":62.64,"low":59.73,"close":60.67,"volume":4744458,"rsi_14":71.9,"sma_20":59.8,"sma_60":57.46,"sma_120":55.49},{"date":"2024-11-07","open":56.99,"high":58.17,"low":56.31,"close":57.62,"volume":7353146,"rsi_14":45.73,"sma_20":59.91,"sma_60":57.57,"sma_120":55.51},{"date":"2024-11-08","open":57.95,"high":58.51,"low":57.14,"close":57.32,"volume":4673783,"rsi_14":44.98,"sma_20":59.98,"sma_60":57.67,"sma_120":55.53},{"date":"2024-11-11","open":57.81,"high":58.23,"low":57.3,"close":57.51,"volume":2735568,"rsi_14":46.75,"sma_20":60.02,"sma_60":57.75,"sma_120":55.54},{"date":"2024-11-12","open":57.53,"high":57.53,"low":56.01,"close":56.14,"volume":2695890,"rsi_14":29.53,"sma_20":60.01,"sma_60":57.79,"sma_120":55.54},{"date":"2024-11-13","open":56.3,"high":57.01,"low":56.26,"close":56.66,"volume":2396029,"rsi_14":33.51,"sma_20":59.95,"sma_60":57.86,"sma_120":55.56},{"date":"2024-11-14","open":56.68,"high":56.85,"low":56.12,"close":56.41,"volume":2628257,"rsi_14":34.16,"sma_20":59.87,"sma_60":57.91,"sma_120":55.58},{"date":"2024-11-15","open":56.26,"high":56.46,"low":54.22,"close":54.25,"volume":5636720,"rsi_14":22.34,"sma_20":59.66,"sma_60":57.92,"sma_120":55.57},{"date":"2024-11-18","open":54.46,"high":56.06,"low":54.35,"close":56.0,"volume":4190665,"rsi_14":34.35,"sma_20":59.55,"sma_60":57.95,"sma_120":55.59},{"date":"2024-11-19","open":55.35,"high":57.4,"low":55.2,"close":57.23,"volume":4217728,"rsi_14":36.8,"sma_20":59.5,"sma_60":57.99,"sma_120":55.62},{"date":"2024-11-20","open":57.45,"high":58.0,"low":56.99,"close":57.74,"volume":3507246,"rsi_14":41.35,"sma_20":59.4,"sma_60":58.04,"sma_120":55.64},{"date":"2024-11-21","open":58.3,"high":60.01,"low":57.87,"close":59.71,"volume":4520564,"rsi_14":49.65,"sma_20":59.4,"sma_60":58.12,"sma_120":55.69},{"date":"2024-11-22","open":59.43,"high":60.21,"low":59.02,"close":60.17,"volume":3745870,"rsi_14":50.07,"sma_20":59.44,"sma_60":58.19,"sma_120":55.75},{"date":"2024-11-25","open":60.56,"high":63.09,"low":60.56,"close":63.02,"volume":9733858,"rsi_14":57.04,"sma_20":59.59,"sma_60":58.31,"sma_120":55.83},{"date":"2024-11-26","open":62.24,"high":62.77,"low":61.67,"close":62.15,"volume":3959123,"rsi_14":54.25,"sma_20":59.72,"sma_60":58.44,"sma_120":55.9},{"date":"2024-11-27","open":62.26,"high":62.99,"low":61.28,"close":61.42,"volume":2517699,"rsi_14":62.52,"sma_20":59.76,"sma_60":58.55,"sma_120":55.98},{"date":"2024-11-29","open":60.71,"high":61.48,"low":60.25,"close":61.16,"volume":2467367,"rsi_14":62.72,"sma_20":59.83,"sma_60":58.67,"sma_120":56.07},{"date":"2024-12-02","open":61.34,"high":61.55,"low":60.67,"close":61.32,"volume":3224762,"rsi_14":62.21,"sma_20":59.9,"sma_60":58.79,"sma_120":56.16},{"date":"2024-12-03","open":61.49,"high":61.57,"low":60.71,"close":61.09,"volume":2630961,"rsi_14":67.36,"sma_20":59.94,"sma_60":58.89,"sma_120":56.24},{"date":"2024-12-04","open":60.63,"high":60.88,"low":60.07,"close":60.27,"volume":2407734,"rsi_14":62.25,"sma_20":59.91,"sma_60":58.99,"sma_120":56.32},{"date":"2024-12-05","open":60.3,"high":60.59,"low":59.85,"close":59.89,"volume":2475336,"rsi_14":61.64,"sma_20":59.86,"sma_60":59.08,"sma_120":56.4},{"date":"2024-12-06","open":59.49,"high":60.09,"low":58.55,"close":58.62,"volume":2953720,"rsi_14":65.78,"sma_20":59.9,"sma_60":59.14,"sma_120":56.46},{"date":"2024-12-09","open":58.93,"high":59.93,"low":58.79,"close":58.86,"volume":3394393,"rsi_14":61.43,"sma_20":59.97,"sma_60":59.19,"sma_120":56.53},{"date":"2024-12-10","open":58.91,"high":59.01,"low":57.3,"close":58.55,"volume":3749204,"rsi_14":55.32,"sma_20":60.02,"sma_60":59.25,"sma_120":56.59},{"date":"2024-12-11","open":58.66,"high":59.61,"low":58.45,"close":58.9,"volume":5431331,"rsi_14":54.66,"sma_20":60.15,"sma_60":59.29,"sma_120":56.65},{"date":"2024-12-12","open":58.93,"high":59.26,"low":58.4,"close":58.43,"volume":2009535,"rsi_14":42.25,"sma_20":60.23,"sma_60":59.32,"sma_120":56.7},{"date":"2024-12-13","open":58.38,"high":58.87,"low":57.85,"close":58.62,"volume":1990520,"rsi_14":40.48,"sma_20":60.34,"sma_60":59.34,"sma_120":56.75},{"date":"2024-12-16","open":58.48,"high":59.21,"low":58.06,"close":58.09,"volume":3978507,"rsi_14":11.8,"sma_20":60.52,"sma_60":59.36,"sma_120":56.8},{"date":"2024-12-17","open":57.78,"high":58.23,"low":56.92,"close":57.71,"volume":4885323,"rsi_14":12.74,"sma_20":60.6,"sma_60":59.37,"sma_120":56.84},{"date":"2024-12-18","open":57.61,"high":58.13,"low":55.54,"close":55.58,"volume":4224083,"rsi_14":10.4,"sma_20":60.51,"sma_60":59.35,"sma_120":56.86},{"date":"2024-12-19","open":55.96,"high":56.1,"low":55.34,"close":55.34,"volume":4026757,"rsi_14":10.42,"sma_20":60.38,"sma_60":59.33,"sma_120":56.88},{"date":"2024-12-20","open":55.59,"high":57.04,"low":55.48,"close":56.64,"volume":11010653,"rsi_14":23.58,"sma_20":60.22,"sma_60":59.32,"sma_120":56.92},{"date":"2024-12-23","open":56.73,"high":56.82,"low":55.33,"close":56.09,"volume":2456521,"rsi_14":22.75,"sma_20":60.0,"sma_60":59.29,"sma_120":56.96},{"date":"2024-12-24","open":56.3,"high":56.67,"low":55.57,"close":56.64,"volume":986414,"rsi_14":29.61,"sma_20":59.67,"sma_60":59.27,"sma_120":57.0},{"date":"2024-12-26","open":56.06,"high":56.97,"low":55.79,"close":56.59,"volume":1401604,"rsi_14":30.77,"sma_20":59.38,"sma_60":59.26,"sma_120":57.05},{"date":"2024-12-27","open":56.14,"high":57.07,"low":56.12,"close":56.4,"volume":1502106,"rsi_14":35.22,"sma_20":59.11,"sma_60":59.24,"sma_120":57.1},{"date":"2024-12-30","open":55.85,"high":56.13,"low":55.4,"close":55.73,"volume":1802032,"rsi_14":30.22,"sma_20":58.83,"sma_60":59.21,"sma_120":57.15},{"date":"2024-12-31","open":55.8,"high":56.26,"low":55.63,"close":56.13,"volume":1750204,"rsi_14":34.85,"sma_20":58.57,"sma_60":59.19,"sma_120":57.19},{"date":"2025-01-02","open":56.03,"high":56.51,"low":55.48,"close":55.51,"volume":2487248,"rsi_14":29.47,"sma_20":58.28,"sma_60":59.17,"sma_120":57.22},{"date":"2025-01-03","open":55.76,"high":56.13,"low":54.88,"close":55.12,"volume":2380800,"rsi_14":29.76,"sma_20":58.02,"sma_60":59.16,"sma_120":57.24},{"date":"2025-01-06","open":55.46,"high":57.05,"low":55.46,"close":56.11,"volume":2980767,"rsi_14":36.0,"sma_20":57.83,"sma_60":59.16,"sma_120":57.26},{"date":"2025-01-07","open":55.88,"high":56.82,"low":55.83,"close":56.19,"volume":2777704,"rsi_14":38.91,"sma_20":57.71,"sma_60":59.17,"sma_120":57.28},{"date":"2025-01-08","open":56.16,"high":56.36,"low":55.64,"close":56.31,"volume":2833717,"rsi_14":41.55,"sma_20":57.58,"sma_60":59.18,"sma_120":57.29},{"date":"2025-01-10","open":54.86,"high":56.59,"low":54.86,"close":56.25,"volume":3886457,"rsi_14":55.4,"sma_20":57.46,"sma_60":59.17,"sma_120":57.31},{"date":"2025-01-13","open":56.36,"high":59.15,"low":56.36,"close":59.05,"volume":3845444,"rsi_14":71.2,"sma_20":57.47,"sma_60":59.21,"sma_120":57.36},{"date":"2025-01-14","open":59.18,"high":60.08,"low":59.13,"close":60.0,"volume":3181635,"rsi_14":69.99,"sma_20":57.55,"sma_60":59.24,"sma_120":57.41},{"date":"2025-01-15","open":60.74,"high":60.99,"low":59.45,"close":60.03,"volume":3521079,"rsi_14":75.0,"sma_20":57.62,"sma_60":59.27,"sma_120":57.47},{"date":"2025-01-16","open":60.03,"high":60.78,"low":59.73,"close":60.73,"volume":2187720,"rsi_14":75.46,"sma_20":57.75,"sma_60":59.31,"sma_120":57.52},{"date":"2025-01-17","open":60.77,"high":61.52,"low":60.7,"close":61.41,"volume":2621574,"rsi_14":77.82,"sma_20":57.94,"sma_60":59.36,"sma_120":57.58},{"date":"2025-01-21","open":61.94,"high":62.23,"low":61.31,"close":62.2,"volume":2146456,"rsi_14":81.28,"sma_20":58.28,"sma_60":59.43,"sma_120":57.64},{"date":"2025-01-22","open":62.03,"high":62.24,"low":61.54,"close":61.59,"volume":2045093,"rsi_14":81.89,"sma_20":58.59,"sma_60":59.46,"sma_120":57.7},{"date":"2025-01-23","open":61.58,"high":63.29,"low":61.39,"close":63.25,"volume":3415935,"rsi_14":84.07,"sma_20":58.93,"sma_60":59.51,"sma_120":57.77},{"date":"2025-01-24","open":63.27,"high":63.38,"low":62.4,"close":63.02,"volume":2385984,"rsi_14":87.28,"sma_20":59.28,"sma_60":59.57,"sma_120":57.86},{"date":"2025-01-27","open":63.58,"high":63.77,"low":62.86,"close":63.53,"volume":3426994,"rsi_14":91.29,"sma_20":59.63,"sma_60":59.63,"sma_120":57.97},{"date":"2025-01-28","open":63.51,"high":63.91,"low":63.17,"close":63.34,"volume":3155542,"rsi_14":88.55,"sma_20":59.97,"sma_60":59.69,"sma_120":58.08},{"date":"2025-01-29","open":63.5,"high":64.48,"low":63.3,"close":64.05,"volume":4177419,"rsi_14":89.26,"sma_20":60.36,"sma_60":59.75,"sma_120":58.19},{"date":"2025-01-30","open":64.34,"high":65.27,"low":63.94,"close":65.18,"volume":3913727,"rsi_14":90.25,"sma_20":60.84,"sma_60":59.83,"sma_120":58.32},{"date":"2025-01-31","open":64.84,"high":65.19,"low":63.98,"close":64.31,"volume":3750082,"rsi_14":84.08,"sma_20":61.26,"sma_60":59.91,"sma_120":58.43},{"date":"2025-02-03","open":63.38,"high":64.17,"low":62.22,"close":63.66,"volume":4693945,"rsi_14":73.83,"sma_20":61.67,"sma_60":59.96,"sma_120":58.54},{"date":"2025-02-04","open":64.25,"high":64.93,"low":63.93,"close":64.74,"volume":3479732,"rsi_14":74.17,"sma_20":62.16,"sma_60":60.03,"sma_120":58.66},{"date":"2025-02-05","open":62.43,"high":64.06,"low":62.08,"close":62.89,"volume":8909530,"rsi_14":62.29,"sma_20":62.5,"sma_60":60.06,"sma_120":58.76},{"date":"2025-02-06","open":62.64,"high":63.45,"low":60.03,"close":61.45,"volume":11376852,"rsi_14":52.91,"sma_20":62.77,"sma_60":60.13,"sma_120":58.85},{"date":"2025-02-07","open":61.58,"high":63.67,"low":61.08,"close":61.43,"volume":5558751,"rsi_14":50.08,"sma_20":63.03,"sma_60":60.19,"sma_120":58.93},{"date":"2025-02-10","open":61.9,"high":62.21,"low":61.15,"close":61.3,"volume":3221949,"rsi_14":45.94,"sma_20":63.28,"sma_60":60.25,"sma_120":59.0},{"date":"2025-02-11","open":61.17,"high":62.53,"low":60.92,"close":62.05,"volume":4129265,"rsi_14":52.02,"sma_20":63.44,"sma_60":60.35,"sma_120":59.07},{"date":"2025-02-12","open":61.34,"high":61.83,"low":61.08,"close":61.15,"volume":2566079,"rsi_14":39.94,"sma_20":63.49,"sma_60":60.42,"sma_120":59.14},{"date":"2025-02-13","open":61.37,"high":61.99,"low":61.08,"close":61.94,"volume":2153893,"rsi_14":45.07,"sma_20":63.59,"sma_60":60.52,"sma_120":59.21},{"date":"2025-02-14","open":62.57,"high":63.5,"low":62.19,"close":63.02,"volume":3906348,"rsi_14":47.83,"sma_20":63.71,"sma_60":60.66,"sma_120":59.29},{"date":"2025-02-18","open":63.16,"high":63.88,"low":62.84,"close":63.52,"volume":3446248,"rsi_14":50.75,"sma_20":63.81,"sma_60":60.79,"sma_120":59.37},{"date":"2025-02-19","open":62.68,"high":63.36,"low":62.4,"close":62.71,"volume":2384076,"rsi_14":44.41,"sma_20":63.84,"sma_60":60.88,"sma_120":59.43},{"date":"2025-02-20","open":62.81,"high":63.01,"low":62.27,"close":62.89,"volume":2241894,"rsi_14":39.64,"sma_20":63.91,"sma_60":60.96,"sma_120":59.5},{"date":"2025-02-21","open":62.71,"high":62.8,"low":61.62,"close":61.84,"volume":2476775,"rsi_14":38.98,"sma_20":63.84,"sma_60":60.99,"sma_120":59.56},{"date":"2025-02-24","open":62.41,"high":62.46,"low":61.6,"close":61.69,"volume":3005108,"rsi_14":40.81,"sma_20":63.77,"sma_60":61.02,"sma_120":59.6},{"date":"2025-02-25","open":61.91,"high":62.31,"low":61.38,"close":62.06,"volume":2082041,"rsi_14":36.61,"sma_20":63.69,"sma_60":61.0,"sma_120":59.65},{"date":"2025-02-26","open":62.21,"high":62.21,"low":61.27,"close":61.88,"volume":3276221,"rsi_14":43.97,"sma_20":63.62,"sma_60":60.99,"sma_120":59.71},{"date":"2025-02-27","open":62.0,"high":62.83,"low":61.58,"close":61.9,"volume":4088028,"rsi_14":53.28,"sma_20":63.51,"sma_60":61.0,"sma_120":59.77},{"date":"2025-02-28","open":62.07,"high":62.14,"low":60.84,"close":62.06,"volume":3509625,"rsi_14":54.47,"sma_20":63.35,"sma_60":61.01,"sma_120":59.84},{"date":"2025-03-03","open":62.3,"high":62.74,"low":59.31,"close":59.68,"volume":4531802,"rsi_14":40.58,"sma_20":63.11,"sma_60":60.98,"sma_120":59.88},{"date":"2025-03-04","open":59.63,"high":59.79,"low":58.32,"close":59.08,"volume":3838873,"rsi_14":33.23,"sma_20":62.87,"sma_60":60.94,"sma_120":59.91},{"date":"2025-03-05","open":59.21,"high":60.47,"low":58.99,"close":60.43,"volume":3807558,"rsi_14":45.45,"sma_20":62.64,"sma_60":60.94,"sma_120":59.96},{"date":"2025-03-06","open":60.27,"high":60.79,"low":59.58,"close":60.13,"volume":3258740,"rsi_14":39.36,"sma_20":62.49,"sma_60":60.94,"sma_120":60.01},{"date":"2025-03-07","open":59.87,"high":60.47,"low":59.25,"close":59.83,"volume":3614208,"rsi_14":30.23,"sma_20":62.4,"sma_60":60.96,"sma_120":60.05},{"date":"2025-03-10","open":59.36,"high":60.03,"low":58.72,"close":59.52,"volume":4012753,"rsi_14":24.94,"sma_20":62.3,"sma_60":60.97,"sma_120":60.08},{"date":"2025-03-11","open":59.52,"high":59.78,"low":58.95,"close":59.25,"volume":4442405,"rsi_14":26.68,"sma_20":62.19,"sma_60":60.98,"sma_120":60.11},{"date":"2025-03-12","open":59.24,"high":59.75,"low":57.85,"close":58.29,"volume":3371701,"rsi_14":22.08,"sma_20":61.99,"sma_60":60.96,"sma_120":60.13},{"date":"2025-03-13","open":58.07,"high":58.53,"low":57.39,"close":57.89,"volume":3303979,"rsi_14":23.9,"sma_20":61.81,"sma_60":60.95,"sma_120":60.14},{"date":"2025-03-14","open":58.38,"high":59.2,"low":58.07,"close":59.1,"volume":2987577,"rsi_14":34.62,"sma_20":61.66,"sma_60":60.96,"sma_120":60.15},{"date":"2025-03-17","open":59.17,"high":61.17,"low":59.16,"close":60.84,"volume":2802766,"rsi_14":43.31,"sma_20":61.54,"sma_60":61.0,"sma_120":60.18},{"date":"2025-03-18","open":60.74,"high":61.01,"low":60.34,"close":60.84,"volume":3443749,"rsi_14":44.07,"sma_20":61.4,"sma_60":61.05,"sma_120":60.21},{"date":"2025-03-19","open":60.83,"high":62.03,"low":60.68,"close":61.71,"volume":3743186,"rsi_14":48.38,"sma_20":61.34,"sma_60":61.15,"sma_120":60.25},{"date":"2025-03-20","open":61.35,"high":61.61,"low":60.81,"close":61.09,"volume":2684775,"rsi_14":45.05,"sma_20":61.24,"sma_60":61.25,"sma_120":60.29},{"date":"2025-03-21","open":60.8,"high":61.2,"low":60.42,"close":60.98,"volume":6880601,"rsi_14":57.22,"sma_20":61.19,"sma_60":61.32,"sma_120":60.32},{"date":"2025-03-24","open":61.85,"high":61.85,"low":60.91,"close":61.33,"volume":2117827,"rsi_14":62.77,"sma_20":61.16,"sma_60":61.4,"sma_120":60.35},{"date":"2025-03-25","open":61.34,"high":61.6,"low":60.82,"close":61.11,"volume":2565285,"rsi_14":54.45,"sma_20":61.1,"sma_60":61.48,"sma_120":60.37},{"date":"2025-03-26","open":61.33,"high":62.24,"low":61.31,"close":61.95,"volume":2634292,"rsi_14":61.08,"sma_20":61.1,"sma_60":61.56,"sma_120":60.41},{"date":"2025-03-27","open":61.95,"high":62.37,"low":61.44,"close":61.69,"volume":2833138,"rsi_14":61.38,"sma_20":61.08,"sma_60":61.65,"sma_120":60.44},{"date":"2025-03-28","open":61.6,"high":61.78,"low":59.99,"close":60.33,"volume":2534331,"rsi_14":54.4,"sma_20":60.98,"sma_60":61.73,"sma_120":60.47},{"date":"2025-03-31","open":60.57,"high":62.46,"low":60.13,"close":62.18,"volume":4566023,"rsi_14":63.55,"sma_20":61.11,"sma_60":61.83,"sma_120":60.51},{"date":"2025-04-01","open":62.32,"high":62.99,"low":61.63,"close":62.79,"volume":5043450,"rsi_14":71.52,"sma_20":61.3,"sma_60":61.95,"sma_120":60.56},{"date":"2025-04-02","open":62.43,"high":63.26,"low":62.24,"close":63.23,"volume":2098065,"rsi_14":75.49,"sma_20":61.44,"sma_60":62.08,"sma_120":60.62},{"date":"2025-04-03","open":61.7,"high":61.75,"low":60.36,"close":60.57,"volume":3125837,"rsi_14":56.13,"sma_20":61.46,"sma_60":62.15,"sma_120":60.66},{"date":"2025-04-04","open":59.09,"high":59.26,"low":54.81,"close":55.12,"volume":6393043,"rsi_14":31.71,"sma_20":61.22,"sma_60":62.13,"sma_120":60.65},{"date":"2025-04-07","open":54.56,"high":58.04,"low":52.76,"close":54.9,"volume":6454321,"rsi_14":31.28,"sma_20":60.99,"sma_60":62.11,"sma_120":60.64},{"date":"2025-04-08","open":55.98,"high":56.5,"low":53.6,"close":54.85,"volume":7888632,"rsi_14":27.2,"sma_20":60.77,"sma_60":62.08,"sma_120":60.62},{"date":"2025-04-09","open":54.34,"high":58.47,"low":53.85,"close":57.86,"volume":6272892,"rsi_14":40.73,"sma_20":60.75,"sma_60":62.06,"sma_120":60.63},{"date":"2025-04-10","open":57.04,"high":57.66,"low":55.47,"close":57.25,"volume":4042137,"rsi_14":39.58,"sma_20":60.71,"sma_60":62.01,"sma_120":60.62},{"date":"2025-04-11","open":56.91,"high":59.08,"low":56.32,"close":58.57,"volume":3068233,"rsi_14":42.71,"sma_20":60.69,"sma_60":61.98,"sma_120":60.63},{"date":"2025-04-14","open":59.16,"high":60.09,"low":58.67,"close":59.57,"volume":2240612,"rsi_14":46.08,"sma_20":60.62,"sma_60":61.96,"sma_120":60.63},{"date":"2025-04-15","open":59.26,"high":59.9,"low":58.94,"close":58.98,"volume":2328165,"rsi_14":42.37,"sma_20":60.53,"sma_60":61.91,"sma_120":60.64},{"date":"2025-04-16","open":58.92,"high":59.54,"low":58.2,"close":58.49,"volume":4063785,"rsi_14":41.86,"sma_20":60.37,"sma_60":61.85,"sma_120":60.64},{"date":"2025-04-17","open":58.88,"high":59.4,"low":58.52,"close":59.02,"volume":3661183,"rsi_14":46.54,"sma_20":60.26,"sma_60":61.8,"sma_120":60.63},{"date":"2025-04-21","open":58.67,"high":59.04,"low":57.88,"close":58.41,"volume":1860288,"rsi_14":39.3,"sma_20":60.13,"sma_60":61.72,"sma_120":60.62},{"date":"2025-04-22","open":58.9,"high":60.02,"low":58.68,"close":59.92,"volume":2263696,"rsi_14":42.25,"sma_20":60.06,"sma_60":61.66,"sma_120":60.62},{"date":"2025-04-23","open":60.65,"high":61.5,"low":59.86,"close":60.34,"volume":2339805,"rsi_14":42.16,"sma_20":60.02,"sma_60":61.61,"sma_120":60.62},{"date":"2025-04-24","open":60.45,"high":61.16,"low":60.06,"close":60.97,"volume":3774709,"rsi_14":51.23,"sma_20":59.97,"sma_60":61.56,"sma_120":60.63},{"date":"2025-04-25","open":60.53,"high":61.35,"low":60.27,"close":60.73,"volume":1805444,"rsi_14":75.0,"sma_20":59.92,"sma_60":61.5,"sma_120":60.63},{"date":"2025-04-28","open":60.97,"high":61.6,"low":60.37,"close":60.82,"volume":2319573,"rsi_14":76.67,"sma_20":59.95,"sma_60":61.43,"sma_120":60.63},{"date":"2025-04-29","open":60.44,"high":61.77,"low":60.26,"close":61.06,"volume":3340071,"rsi_14":77.5,"sma_20":59.89,"sma_60":61.37,"sma_120":60.64},{"date":"2025-04-30","open":60.39,"high":61.4,"low":59.95,"close":61.25,"volume":6049165,"rsi_14":70.01,"sma_20":59.81,"sma_60":61.33,"sma_120":60.64},{"date":"2025-05-01","open":60.73,"high":61.76,"low":60.48,"close":61.28,"volume":2851816,"rsi_14":75.56,"sma_20":59.71,"sma_60":61.27,"sma_120":60.65},{"date":"2025-05-02","open":61.94,"high":62.25,"low":61.06,"close":61.88,"volume":3181610,"rsi_14":73.1,"sma_20":59.78,"sma_60":61.25,"sma_120":60.65},{"date":"2025-05-05","open":61.59,"high":62.23,"low":61.17,"close":61.66,"volume":2275989,"rsi_14":66.41,"sma_20":60.11,"sma_60":61.25,"sma_120":60.69},{"date":"2025-05-06","open":61.59,"high":62.09,"low":61.26,"close":61.7,"volume":2680838,"rsi_14":73.27,"sma_20":60.46,"sma_60":61.25,"sma_120":60.72},{"date":"2025-05-07","open":61.92,"high":62.07,"low":61.28,"close":61.73,"volume":3290955,"rsi_14":80.15,"sma_20":60.8,"sma_60":61.25,"sma_120":60.75},{"date":"2025-05-08","open":63.86,"high":66.44,"low":63.06,"close":66.06,"volume":6172840,"rsi_14":88.36,"sma_20":61.22,"sma_60":61.32,"sma_120":60.83},{"date":"2025-05-09","open":65.91,"high":67.12,"low":65.77,"close":66.98,"volume":4289234,"rsi_14":95.2,"sma_20":61.71,"sma_60":61.41,"sma_120":60.92},{"date":"2025-05-12","open":68.3,"high":68.45,"low":66.64,"close":67.15,"volume":3809815,"rsi_14":94.41,"sma_20":62.14,"sma_60":61.5,"sma_120":61.01},{"date":"2025-05-13","open":67.27,"high":67.83,"low":66.98,"close":67.09,"volume":3550696,"rsi_14":93.39,"sma_20":62.53,"sma_60":61.56,"sma_120":61.11},{"date":"2025-05-14","open":66.62,"high":67.0,"low":65.91,"close":66.78,"volume":4005509,"rsi_14":88.99,"sma_20":62.92,"sma_60":61.62,"sma_120":61.2},{"date":"2025-05-15","open":66.68,"high":67.65,"low":66.47,"close":67.47,"volume":2931702,"rsi_14":92.63,"sma_20":63.37,"sma_60":61.69,"sma_120":61.28},{"date":"2025-05-16","open":67.44,"high":67.95,"low":67.12,"close":67.79,"volume":3064569,"rsi_14":92.83,"sma_20":63.82,"sma_60":61.77,"sma_120":61.37},{"date":"2025-05-19","open":67.43,"high":68.26,"low":67.31,"close":67.99,"volume":4995324,"rsi_14":92.8,"sma_20":64.3,"sma_60":61.87,"sma_120":61.43},{"date":"2025-05-20","open":67.96,"high":68.39,"low":67.57,"close":68.35,"volume":3265676,"rsi_14":92.95,"sma_20":64.73,"sma_60":61.98,"sma_120":61.5},{"date":"2025-05-21","open":67.98,"high":68.59,"low":67.79,"close":68.13,"volume":2415117,"rsi_14":90.54,"sma_20":65.12,"sma_60":62.08,"sma_120":61.54},{"date":"2025-05-22","open":67.96,"high":68.15,"low":67.35,"close":67.77,"volume":2085097,"rsi_14":85.82,"sma_20":65.47,"sma_60":62.18,"sma_120":61.58},{"date":"2025-05-23","open":67.59,"high":68.41,"low":67.12,"close":68.23,"volume":2541589,"rsi_14":88.8,"sma_20":65.85,"sma_60":62.28,"sma_120":61.64},{"date":"2025-05-27","open":68.6,"high":69.59,"low":68.58,"close":69.57,"volume":4534243,"rsi_14":90.28,"sma_20":66.29,"sma_60":62.41,"sma_120":61.71},{"date":"2025-05-28","open":69.65,"high":69.86,"low":69.11,"close":69.48,"volume":2441197,"rsi_14":89.44,"sma_20":66.72,"sma_60":62.57,"sma_120":61.77},{"date":"2025-05-29","open":69.44,"high":69.44,"low":68.57,"close":68.87,"volume":3173078,"rsi_14":73.1,"sma_20":67.1,"sma_60":62.74,"sma_120":61.84},{"date":"2025-05-30","open":68.79,"high":70.16,"low":68.38,"close":69.95,"volume":5450702,"rsi_14":73.78,"sma_20":67.54,"sma_60":62.9,"sma_120":61.92},{"date":"2025-06-02","open":70.01,"high":70.43,"low":69.48,"close":70.27,"volume":3578437,"rsi_14":73.69,"sma_20":67.96,"sma_60":63.07,"sma_120":62.0},{"date":"2025-06-03","open":70.12,"high":70.63,"low":69.52,"close":70.51,"volume":3467798,"rsi_14":75.35,"sma_20":68.4,"sma_60":63.24,"sma_120":62.1},{"date":"2025-06-04","open":70.84,"high":71.19,"low":70.56,"close":70.69,"volume":2776793,"rsi_14":79.75,"sma_20":68.84,"sma_60":63.43,"sma_120":62.2},{"date":"2025-06-05","open":71.11,"high":71.11,"low":70.45,"close":70.52,"volume":3278785,"rsi_14":74.87,"sma_20":69.28,"sma_60":63.62,"sma_120":62.3},{"date":"2025-06-06","open":70.73,"high":71.55,"low":70.73,"close":70.95,"volume":2854991,"rsi_14":75.38,"sma_20":69.52,"sma_60":63.83,"sma_120":62.4},{"date":"2025-06-09","open":71.1,"high":71.61,"low":70.48,"close":71.32,"volume":2888416,"rsi_14":76.06,"sma_20":69.73,"sma_60":64.05,"sma_120":62.5},{"date":"2025-06-10","open":71.34,"high":71.7,"low":70.72,"close":70.86,"volume":3491493,"rsi_14":69.02,"sma_20":69.91,"sma_60":64.25,"sma_120":62.6},{"date":"2025-06-11","open":71.24,"high":71.45,"low":70.81,"close":71.38,"volume":8169310,"rsi_14":73.81,"sma_20":70.12,"sma_60":64.42,"sma_120":62.71},{"date":"2025-06-12","open":71.31,"high":71.83,"low":70.62,"close":71.82,"volume":5547203,"rsi_14":79.73,"sma_20":70.36,"sma_60":64.6,"sma_120":62.83},{"date":"2025-06-13","open":71.53,"high":72.21,"low":71.24,"close":71.73,"volume":3344807,"rsi_14":77.05,"sma_20":70.57,"sma_60":64.77,"sma_120":62.96},{"date":"2025-06-16","open":72.13,"high":73.48,"low":71.92,"close":73.48,"volume":3168500,"rsi_14":78.46,"sma_20":70.85,"sma_60":64.98,"sma_120":63.11},{"date":"2025-06-17","open":73.44,"high":73.91,"low":72.91,"close":73.5,"volume":5042574,"rsi_14":79.6,"sma_20":71.12,"sma_60":65.18,"sma_120":63.25},{"date":"2025-06-18","open":73.33,"high":74.12,"low":73.33,"close":73.41,"volume":3721924,"rsi_14":86.45,"sma_20":71.37,"sma_60":65.38,"sma_120":63.39},{"date":"2025-06-20","open":73.37,"high":73.92,"low":72.17,"close":73.01,"volume":14522974,"rsi_14":77.24,"sma_20":71.6,"sma_60":65.58,"sma_120":63.53},{"date":"2025-06-23","open":73.08,"high":74.24,"low":72.79,"close":73.72,"volume":4927130,"rsi_14":79.43,"sma_20":71.9,"sma_60":65.78,"sma_120":63.67},{"date":"2025-06-24","open":73.57,"high":73.84,"low":72.59,"close":72.59,"volume":4629435,"rsi_14":65.35,"sma_20":72.11,"sma_60":65.96,"sma_120":63.8},{"date":"2025-06-25","open":72.52,"high":72.95,"low":72.24,"close":72.54,"volume":4961778,"rsi_14":63.88,"sma_20":72.25,"sma_60":66.16,"sma_120":63.94},{"date":"2025-06-26","open":73.25,"high":74.33,"low":72.92,"close":73.59,"volume":5649984,"rsi_14":70.45,"sma_20":72.45,"sma_60":66.35,"sma_120":64.09},{"date":"2025-06-27","open":73.62,"high":74.08,"low":73.17,"close":73.68,"volume":5390735,"rsi_14":69.02,"sma_20":72.68,"sma_60":66.53,"sma_120":64.24},{"date":"2025-06-30","open":73.38,"high":73.9,"low":72.99,"close":73.81,"volume":3201556,"rsi_14":68.0,"sma_20":72.87,"sma_60":66.71,"sma_120":64.39},{"date":"2025-07-01","open":73.79,"high":74.5,"low":73.39,"close":74.39,"volume":3614249,"rsi_14":75.0,"sma_20":73.08,"sma_60":66.94,"sma_120":64.55},{"date":"2025-07-02","open":74.68,"high":76.3,"low":74.55,"close":76.26,"volume":3292317,"rsi_14":79.03,"sma_20":73.37,"sma_60":67.29,"sma_120":64.71},{"date":"2025-07-03","open":76.18,"high":76.67,"low":75.97,"close":76.38,"volume":1419340,"rsi_14":78.19,"sma_20":73.65,"sma_60":67.65,"sma_120":64.88},{"date":"2025-07-07","open":76.34,"high":76.59,"low":75.39,"close":75.84,"volume":2461532,"rsi_14":74.1,"sma_20":73.92,"sma_60":68.0,"sma_120":65.04},{"date":"2025-07-08","open":76.16,"high":76.5,"low":75.26,"close":75.72,"volume":3033066,"rsi_14":66.19,"sma_20":74.16,"sma_60":68.3,"sma_120":65.18},{"date":"2025-07-09","open":75.83,"high":75.93,"low":74.14,"close":75.47,"volume":6570792,"rsi_14":63.8,"sma_20":74.37,"sma_60":68.6,"sma_120":65.31},{"date":"2025-07-10","open":75.34,"high":75.34,"low":73.91,"close":74.11,"volume":4418260,"rsi_14":54.18,"sma_20":74.54,"sma_60":68.86,"sma_120":65.42},{"date":"2025-07-11","open":73.63,"high":73.73,"low":72.66,"close":72.86,"volume":4389840,"rsi_14":49.2,"sma_20":74.61,"sma_60":69.08,"sma_120":65.52},{"date":"2025-07-14","open":73.07,"high":73.49,"low":72.34,"close":72.41,"volume":2876465,"rsi_14":42.68,"sma_20":74.64,"sma_60":69.31,"sma_120":65.61},{"date":"2025-07-15","open":72.67,"high":72.71,"low":71.24,"close":71.4,"volume":5725068,"rsi_14":43.3,"sma_20":74.62,"sma_60":69.52,"sma_120":65.69},{"date":"2025-07-16","open":71.53,"high":72.33,"low":71.09,"close":72.28,"volume":4036178,"rsi_14":48.67,"sma_20":74.56,"sma_60":69.74,"sma_120":65.77},{"date":"2025-07-17","open":72.32,"high":72.83,"low":71.96,"close":72.47,"volume":2688186,"rsi_14":43.67,"sma_20":74.51,"sma_60":69.98,"sma_120":65.85},{"date":"2025-07-18","open":72.44,"high":72.88,"low":71.79,"close":72.35,"volume":3693189,"rsi_14":42.52,"sma_20":74.46,"sma_60":70.18,"sma_120":65.92},{"date":"2025-07-21","open":72.4,"high":73.09,"low":72.13,"close":72.3,"volume":2655310,"rsi_14":41.38,"sma_20":74.42,"sma_60":70.38,"sma_120":65.99},{"date":"2025-07-22","open":72.46,"high":73.58,"low":72.31,"close":73.04,"volume":3733947,"rsi_14":42.48,"sma_20":74.39,"sma_60":70.58,"sma_120":66.07},{"date":"2025-07-23","open":73.19,"high":73.6,"low":72.92,"close":73.19,"volume":3827800,"rsi_14":28.77,"sma_20":74.42,"sma_60":70.79,"sma_120":66.15},{"date":"2025-07-24","open":72.76,"high":73.09,"low":71.97,"close":72.42,"volume":3399087,"rsi_14":24.87,"sma_20":74.41,"sma_60":70.98,"sma_120":66.21},{"date":"2025-07-25","open":72.14,"high":72.79,"low":71.85,"close":72.72,"volume":2668455,"rsi_14":29.62,"sma_20":74.37,"sma_60":71.18,"sma_120":66.27},{"date":"2025-07-28","open":72.53,"high":72.53,"low":71.58,"close":71.7,"volume":2317934,"rsi_14":26.54,"sma_20":74.27,"sma_60":71.35,"sma_120":66.34},{"date":"2025-07-29","open":72.13,"high":72.38,"low":71.78,"close":72.18,"volume":2631441,"rsi_14":31.26,"sma_20":74.19,"sma_60":71.53,"sma_120":66.4},{"date":"2025-07-30","open":72.15,"high":72.15,"low":71.02,"close":71.29,"volume":4975944,"rsi_14":33.02,"sma_20":74.03,"sma_60":71.69,"sma_120":66.47},{"date":"2025-07-31","open":71.13,"high":71.6,"low":70.97,"close":71.44,"volume":4852687,"rsi_14":40.11,"sma_20":73.79,"sma_60":71.85,"sma_120":66.55},{"date":"2025-08-01","open":70.96,"high":71.14,"low":69.9,"close":70.48,"volume":4771019,"rsi_14":37.53,"sma_20":73.49,"sma_60":72.0,"sma_120":66.62},{"date":"2025-08-04","open":70.86,"high":71.32,"low":70.64,"close":71.23,"volume":3943545,"rsi_14":48.87,"sma_20":73.26,"sma_60":72.15,"sma_120":66.7},{"date":"2025-08-05","open":71.84,"high":72.01,"low":71.11,"close":71.61,"volume":3744014,"rsi_14":45.22,"sma_20":73.05,"sma_60":72.24,"sma_120":66.78},{"date":"2025-08-06","open":71.41,"high":71.61,"low":70.38,"close":70.48,"volume":4566094,"rsi_14":37.44,"sma_20":72.8,"sma_60":72.3,"sma_120":66.86},{"date":"2025-08-07","open":69.83,"high":70.78,"low":68.04,"close":70.37,"volume":7323330,"rsi_14":37.44,"sma_20":72.61,"sma_60":72.35,"sma_120":66.92},{"date":"2025-08-08","open":70.61,"high":70.61,"low":69.59,"close":70.23,"volume":5568032,"rsi_14":37.02,"sma_20":72.48,"sma_60":72.4,"sma_120":66.98},{"date":"2025-08-11","open":70.32,"high":71.87,"low":70.27,"close":71.76,"volume":5965463,"rsi_14":42.71,"sma_20":72.44,"sma_60":72.48,"sma_120":67.05},{"date":"2025-08-12","open":72.04,"high":72.3,"low":70.14,"close":70.35,"volume":5485896,"rsi_14":35.83,"sma_20":72.39,"sma_60":72.53,"sma_120":67.11},{"date":"2025-08-13","open":71.35,"high":71.7,"low":70.15,"close":71.63,"volume":4693600,"rsi_14":46.29,"sma_20":72.36,"sma_60":72.59,"sma_120":67.18},{"date":"2025-08-14","open":71.31,"high":71.47,"low":70.66,"close":71.18,"volume":3242754,"rsi_14":42.78,"sma_20":72.29,"sma_60":72.64,"sma_120":67.26},{"date":"2025-08-15","open":71.25,"high":71.54,"low":70.91,"close":71.07,"volume":2649632,"rsi_14":46.76,"sma_20":72.23,"sma_60":72.68,"sma_120":67.33},{"date":"2025-08-18","open":71.03,"high":71.95,"low":70.96,"close":71.59,"volume":2818743,"rsi_14":47.03,"sma_20":72.19,"sma_60":72.74,"sma_120":67.41},{"date":"2025-08-19","open":71.59,"high":71.78,"low":71.18,"close":71.7,"volume":2723604,"rsi_14":52.3,"sma_20":72.13,"sma_60":72.8,"sma_120":67.49},{"date":"2025-08-20","open":71.71,"high":72.47,"low":71.63,"close":72.26,"volume":3086785,"rsi_14":54.35,"sma_20":72.08,"sma_60":72.87,"sma_120":67.58},{"date":"2025-08-21","open":72.01,"high":72.56,"low":71.86,"close":72.28,"volume":2815363,"rsi_14":60.51,"sma_20":72.07,"sma_60":72.91,"sma_120":67.66},{"date":"2025-08-22","open":72.62,"high":72.87,"low":71.99,"close":72.66,"volume":2664008,"rsi_14":58.79,"sma_20":72.07,"sma_60":72.96,"sma_120":67.77},{"date":"2025-08-25","open":72.59,"high":73.11,"low":72.2,"close":72.89,"volume":3261577,"rsi_14":57.97,"sma_20":72.13,"sma_60":73.03,"sma_120":67.88},{"date":"2025-08-26","open":72.72,"high":73.25,"low":71.44,"close":73.23,"volume":6802585,"rsi_14":69.0,"sma_20":72.18,"sma_60":73.08,"sma_120":67.99},{"date":"2025-08-27","open":73.09,"high":74.4,"low":72.9,"close":74.31,"volume":6016690,"rsi_14":74.09,"sma_20":72.33,"sma_60":73.15,"sma_120":68.11},{"date":"2025-08-28","open":74.31,"high":74.44,"low":72.68,"close":73.6,"volume":3928414,"rsi_14":69.31,"sma_20":72.44,"sma_60":73.2,"sma_120":68.22},{"date":"2025-08-29","open":73.51,"high":73.91,"low":73.34,"close":73.48,"volume":4034995,"rsi_14":61.67,"sma_20":72.59,"sma_60":73.25,"sma_120":68.34},{"date":"2025-09-02","open":73.19,"high":73.5,"low":72.77,"close":73.39,"volume":3261681,"rsi_14":73.12,"sma_20":72.69,"sma_60":73.29,"sma_120":68.45},{"date":"2025-09-03","open":72.93,"high":73.16,"low":71.83,"close":71.87,"volume":3095387,"rsi_14":50.46,"sma_20":72.7,"sma_60":73.3,"sma_120":68.57},{"date":"2025-09-04","open":71.92,"high":72.28,"low":71.49,"close":72.13,"volume":3147817,"rsi_14":56.21,"sma_20":72.77,"sma_60":73.31,"sma_120":68.68},{"date":"2025-09-05","open":72.01,"high":72.2,"low":70.87,"close":71.78,"volume":3173244,"rsi_14":54.14,"sma_20":72.84,"sma_60":73.33,"sma_120":68.79},{"date":"2025-09-08","open":71.68,"high":72.5,"low":71.18,"close":72.42,"volume":4724464,"rsi_14":54.97,"sma_20":72.94,"sma_60":73.34,"sma_120":68.88},{"date":"2025-09-09","open":72.61,"high":73.13,"low":71.48,"close":71.98,"volume":3336700,"rsi_14":50.72,"sma_20":72.94,"sma_60":73.34,"sma_120":68.97},{"date":"2025-09-10","open":71.66,"high":72.28,"low":71.04,"close":71.26,"volume":2939510,"rsi_14":41.74,"sma_20":72.98,"sma_60":73.33,"sma_120":69.05},{"date":"2025-09-11","open":71.12,"high":72.58,"low":71.07,"close":72.46,"volume":2750438,"rsi_14":50.06,"sma_20":73.01,"sma_60":73.31,"sma_120":69.14},{"date":"2025-09-12","open":72.37,"high":75.36,"low":71.81,"close":73.75,"volume":6599860,"rsi_14":54.98,"sma_20":73.13,"sma_60":73.31,"sma_120":69.25},{"date":"2025-09-15","open":73.36,"high":73.96,"low":68.78,"close":69.56,"volume":8800953,"rsi_14":36.66,"sma_20":73.05,"sma_60":73.24,"sma_120":69.31},{"date":"2025-09-16","open":69.5,"high":69.89,"low":68.95,"close":69.38,"volume":5056641,"rsi_14":34.48,"sma_20":72.93,"sma_60":73.18,"sma_120":69.38},{"date":"2025-09-17","open":69.57,"high":70.59,"low":69.27,"close":70.13,"volume":3470295,"rsi_14":32.78,"sma_20":72.84,"sma_60":73.12,"sma_120":69.45},{"date":"2025-09-18","open":70.33,"high":70.51,"low":69.62,"close":70.15,"volume":5365941,"rsi_14":34.83,"sma_20":72.72,"sma_60":73.07,"sma_120":69.52},{"date":"2025-09-19","open":70.06,"high":70.51,"low":69.88,"close":70.35,"volume":12447770,"rsi_14":36.27,"sma_20":72.62,"sma_60":73.03,"sma_120":69.6},{"date":"2025-09-22","open":69.89,"high":69.97,"low":69.24,"close":69.25,"volume":2831462,"rsi_14":33.92,"sma_20":72.44,"sma_60":72.96,"sma_120":69.65},{"date":"2025-09-23","open":69.43,"high":70.05,"low":68.93,"close":68.98,"volume":3360856,"rsi_14":37.57,"sma_20":72.23,"sma_60":72.88,"sma_120":69.7},{"date":"2025-09-24","open":69.14,"high":69.83,"low":68.94,"close":69.11,"volume":3474692,"rsi_14":36.87,"sma_20":72.01,"sma_60":72.79,"sma_120":69.75},{"date":"2025-09-25","open":69.42,"high":69.48,"low":65.43,"close":66.6,"volume":7240376,"rsi_14":31.03,"sma_20":71.62,"sma_60":72.66,"sma_120":69.8},{"date":"2025-09-26","open":67.05,"high":67.63,"low":66.71,"close":67.6,"volume":4817120,"rsi_14":32.79,"sma_20":71.3,"sma_60":72.51,"sma_120":69.9},{"date":"2025-09-29","open":67.91,"high":68.17,"low":67.06,"close":67.28,"volume":5341441,"rsi_14":33.1,"sma_20":70.98,"sma_60":72.36,"sma_120":70.0},{"date":"2025-09-30","open":67.41,"high":67.46,"low":66.7,"close":67.14,"volume":4701436,"rsi_14":34.53,"sma_20":70.67,"sma_60":72.21,"sma_120":70.1},{"date":"2025-10-01","open":66.42,"high":66.42,"low":60.27,"close":61.03,"volume":12189763,"rsi_14":18.63,"sma_20":70.12,"sma_60":71.96,"sma_120":70.13},{"date":"2025-10-02","open":60.88,"high":63.22,"low":60.88,"close":63.03,"volume":11310271,"rsi_14":21.7,"sma_20":69.66,"sma_60":71.75,"sma_120":70.17},{"date":"2025-10-03","open":62.05,"high":63.2,"low":62.04,"close":62.91,"volume":4329057,"rsi_14":27.64,"sma_20":69.22,"sma_60":71.55,"sma_120":70.21},{"date":"2025-10-06","open":63.06,"high":64.6,"low":62.94,"close":63.84,"volume":5261021,"rsi_14":32.25,"sma_20":68.79,"sma_60":71.4,"sma_120":70.24},{"date":"2025-10-07","open":63.73,"high":65.14,"low":63.32,"close":65.14,"volume":4409839,"rsi_14":34.54,"sma_20":68.44,"sma_60":71.27,"sma_120":70.29},{"date":"2025-10-08","open":64.71,"high":64.97,"low":62.35,"close":62.65,"volume":6075943,"rsi_14":29.87,"sma_20":68.01,"sma_60":71.12,"sma_120":70.32},{"date":"2025-10-09","open":63.13,"high":63.35,"low":62.1,"close":62.3,"volume":3033253,"rsi_14":28.56,"sma_20":67.5,"sma_60":70.95,"sma_120":70.35},{"date":"2025-10-10","open":62.25,"high":62.67,"low":61.38,"close":61.38,"volume":2925592,"rsi_14":28.85,"sma_20":66.87,"sma_60":70.77,"sma_120":70.37},{"date":"2025-10-13","open":61.82,"high":62.59,"low":61.73,"close":62.22,"volume":2157925,"rsi_14":32.35,"sma_20":66.5,"sma_60":70.59,"sma_120":70.39},{"date":"2025-10-14","open":62.01,"high":62.32,"low":61.59,"close":62.22,"volume":4189659,"rsi_14":31.89,"sma_20":66.14,"sma_60":70.42,"sma_120":70.4},{"date":"2025-10-15","open":62.2,"high":62.39,"low":61.43,"close":61.46,"volume":3550951,"rsi_14":35.14,"sma_20":65.71,"sma_60":70.22,"sma_120":70.4},{"date":"2025-10-16","open":61.55,"high":61.82,"low":60.55,"close":60.56,"volume":4379730,"rsi_14":29.5,"sma_20":65.22,"sma_60":70.01,"sma_120":70.4},{"date":"2025-10-17","open":60.64,"high":61.6,"low":60.51,"close":60.96,"volume":7513413,"rsi_14":31.66,"sma_20":64.75,"sma_60":69.81,"sma_120":70.4},{"date":"2025-10-20","open":61.51,"high":61.98,"low":61.1,"close":61.53,"volume":4634281,"rsi_14":34.14,"sma_20":64.36,"sma_60":69.62,"sma_120":70.4},{"date":"2025-10-21","open":61.48,"high":61.88,"low":61.2,"close":61.52,"volume":4074799,"rsi_14":52.14,"sma_20":63.99,"sma_60":69.45,"sma_120":70.4},{"date":"2025-10-22","open":61.45,"high":62.77,"low":61.45,"close":62.66,"volume":5414320,"rsi_14":48.29,"sma_20":63.66,"sma_60":69.29,"sma_120":70.41},{"date":"2025-10-23","open":63.49,"high":63.49,"low":62.57,"close":63.02,"volume":3227807,"rsi_14":50.5,"sma_20":63.48,"sma_60":69.14,"sma_120":70.42},{"date":"2025-10-24","open":63.34,"high":63.44,"low":62.98,"close":63.2,"volume":2627803,"rsi_14":46.89,"sma_20":63.26,"sma_60":69.0,"sma_120":70.43},{"date":"2025-10-27","open":63.56,"high":64.09,"low":63.21,"close":63.47,"volume":3973479,"rsi_14":40.91,"sma_20":63.07,"sma_60":68.88,"sma_120":70.44},{"date":"2025-10-28","open":63.3,"high":63.43,"low":62.73,"close":63.0,"volume":2821603,"rsi_14":52.43,"sma_20":62.86,"sma_60":68.74,"sma_120":70.45},{"date":"2025-10-29","open":62.58,"high":62.94,"low":62.29,"close":62.74,"volume":5030741,"rsi_14":53.16,"sma_20":62.95,"sma_60":68.59,"sma_120":70.42},{"date":"2025-10-30","open":60.84,"high":61.51,"low":60.5,"close":61.25,"volume":5796320,"rsi_14":49.15,"sma_20":62.86,"sma_60":68.43,"sma_120":70.37},{"date":"2025-10-31","open":60.89,"high":61.49,"low":60.61,"close":61.0,"volume":4608824,"rsi_14":41.35,"sma_20":62.76,"sma_60":68.27,"sma_120":70.31},{"date":"2025-11-03","open":60.51,"high":61.61,"low":60.1,"close":61.61,"volume":6059681,"rsi_14":46.05,"sma_20":62.65,"sma_60":68.12,"sma_120":70.26},{"date":"2025-11-04","open":61.36,"high":62.47,"low":60.84,"close":62.05,"volume":5189559,"rsi_14":53.98,"sma_20":62.49,"sma_60":67.96,"sma_120":70.22},{"date":"2025-11-05","open":64.23,"high":64.36,"low":62.55,"close":63.21,"volume":6982418,"rsi_14":67.41,"sma_20":62.52,"sma_60":67.83,"sma_120":70.18},{"date":"2025-11-06","open":62.63,"high":63.27,"low":62.07,"close":62.69,"volume":5146100,"rsi_14":61.23,"sma_20":62.54,"sma_60":67.68,"sma_120":70.14},{"date":"2025-11-07","open":62.85,"high":63.71,"low":62.2,"close":63.69,"volume":3686923,"rsi_14":63.22,"sma_20":62.66,"sma_60":67.55,"sma_120":70.1},{"date":"2025-11-10","open":63.85,"high":65.5,"low":63.6,"close":65.09,"volume":3695675,"rsi_14":68.68,"sma_20":62.8,"sma_60":67.45,"sma_120":70.07},{"date":"2025-11-11","open":65.07,"high":65.67,"low":64.71,"close":65.25,"volume":2912502,"rsi_14":65.08,"sma_20":62.95,"sma_60":67.34,"sma_120":70.04},{"date":"2025-11-12","open":65.11,"high":66.4,"low":64.79,"close":66.0,"volume":3131388,"rsi_14":66.63,"sma_20":63.18,"sma_60":67.24,"sma_120":70.02},{"date":"2025-11-13","open":66.2,"high":66.54,"low":65.66,"close":65.72,"volume":3408716,"rsi_14":63.93,"sma_20":63.44,"sma_60":67.13,"sma_120":70.0},{"date":"2025-11-14","open":65.59,"high":66.39,"low":65.29,"close":65.52,"volume":2862487,"rsi_14":61.44,"sma_20":63.67,"sma_60":67.01,"sma_120":69.96},{"date":"2025-11-17","open":65.86,"high":65.96,"low":63.38,"close":63.42,"volume":3998572,"rsi_14":51.96,"sma_20":63.77,"sma_60":66.85,"sma_120":69.91},{"date":"2025-11-18","open":63.29,"high":64.61,"low":63.1,"close":64.03,"volume":3148312,"rsi_14":55.88,"sma_20":63.89,"sma_60":66.7,"sma_120":69.86},{"date":"2025-11-19","open":64.29,"high":64.55,"low":63.59,"close":64.21,"volume":2505751,"rsi_14":65.3,"sma_20":63.97,"sma_60":66.55,"sma_120":69.81},{"date":"2025-11-20","open":64.55,"high":65.48,"low":63.73,"close":63.91,"volume":5939447,"rsi_14":65.03,"sma_20":64.02,"sma_60":66.37,"sma_120":69.76},{"date":"2025-11-21","open":64.31,"high":66.11,"low":64.2,"close":65.07,"volume":5184061,"rsi_14":66.86,"sma_20":64.11,"sma_60":66.22,"sma_120":69.71},{"date":"2025-11-24","open":65.07,"high":65.37,"low":64.61,"close":65.19,"volume":3825602,"rsi_14":65.8,"sma_20":64.2,"sma_60":66.08,"sma_120":69.66},{"date":"2025-11-25","open":65.54,"high":66.1,"low":65.01,"close":65.57,"volume":3722798,"rsi_14":62.91,"sma_20":64.33,"sma_60":65.95,"sma_120":69.62},{"date":"2025-11-26","open":65.43,"high":66.48,"low":65.24,"close":66.17,"volume":2062310,"rsi_14":68.82,"sma_20":64.5,"sma_60":65.86,"sma_120":69.58},{"date":"2025-11-28","open":66.21,"high":67.23,"low":66.2,"close":66.98,"volume":1976744,"rsi_14":68.2,"sma_20":64.79,"sma_60":65.77,"sma_120":69.54},{"date":"2025-12-01","open":66.85,"high":67.53,"low":66.22,"close":66.24,"volume":3498312,"rsi_14":55.67,"sma_20":65.04,"sma_60":65.67,"sma_120":69.5},{"date":"2025-12-02","open":66.57,"high":66.71,"low":64.97,"close":65.3,"volume":2603909,"rsi_14":49.36,"sma_20":65.22,"sma_60":65.55,"sma_120":69.45},{"date":"2025-12-03","open":65.5,"high":65.94,"low":64.97,"close":65.0,"volume":3885942,"rsi_14":43.42,"sma_20":65.36,"sma_60":65.43,"sma_120":69.39},{"date":"2025-12-04","open":65.51,"high":66.15,"low":65.33,"close":65.99,"volume":3644887,"rsi_14":50.47,"sma_20":65.49,"sma_60":65.34,"sma_120":69.33},{"date":"2025-12-05","open":65.87,"high":66.73,"low":65.63,"close":65.7,"volume":5353349,"rsi_14":50.0,"sma_20":65.63,"sma_60":65.22,"sma_120":69.27},{"date":"2025-12-08","open":65.57,"high":65.77,"low":64.76,"close":64.79,"volume":5150318,"rsi_14":57.08,"sma_20":65.68,"sma_60":65.07,"sma_120":69.19},{"date":"2025-12-09","open":64.76,"high":65.69,"low":64.73,"close":65.54,"volume":5185414,"rsi_14":57.72,"sma_20":65.69,"sma_60":65.0,"sma_120":69.12},{"date":"2025-12-10","open":65.39,"high":65.49,"low":63.81,"close":64.8,"volume":6388153,"rsi_14":52.27,"sma_20":65.66,"sma_60":64.92,"sma_120":69.05},{"date":"2025-12-11","open":65.04,"high":66.52,"low":64.79,"close":65.74,"volume":2662918,"rsi_14":58.4,"sma_20":65.64,"sma_60":64.84,"sma_120":68.98},{"date":"2025-12-12","open":66.3,"high":66.54,"low":65.49,"close":65.82,"volume":2667119,"rsi_14":53.3,"sma_20":65.64,"sma_60":64.77,"sma_120":68.92},{"date":"2025-12-15","open":65.99,"high":66.12,"low":64.8,"close":65.58,"volume":4106060,"rsi_14":51.23,"sma_20":65.63,"sma_60":64.68,"sma_120":68.86},{"date":"2025-12-16","open":65.67,"high":65.69,"low":65.02,"close":65.18,"volume":2700071,"rsi_14":46.81,"sma_20":65.71,"sma_60":64.61,"sma_120":68.79},{"date":"2025-12-17","open":65.19,"high":66.19,"low":64.85,"close":66.13,"volume":3973352,"rsi_14":48.81,"sma_20":65.81,"sma_60":64.56,"sma_120":68.72},{"date":"2025-12-18","open":66.53,"high":67.15,"low":66.14,"close":66.66,"volume":3839693,"rsi_14":47.16,"sma_20":65.92,"sma_60":64.52,"sma_120":68.66},{"date":"2025-12-19","open":66.94,"high":66.94,"low":65.85,"close":66.01,"volume":8981880,"rsi_14":48.68,"sma_20":66.02,"sma_60":64.5,"sma_120":68.58},{"date":"2025-12-22","open":66.02,"high":66.85,"low":66.02,"close":66.79,"volume":2410511,"rsi_14":58.71,"sma_20":66.09,"sma_60":64.49,"sma_120":68.5},{"date":"2025-12-23","open":66.78,"high":66.92,"low":66.2,"close":66.85,"volume":2635330,"rsi_14":61.13,"sma_20":66.17,"sma_60":64.48,"sma_120":68.42},{"date":"2025-12-24","open":66.9,"high":67.26,"low":66.72,"close":67.02,"volume":770491,"rsi_14":56.93,"sma_20":66.23,"sma_60":64.47,"sma_120":68.34},{"date":"2025-12-26","open":67.01,"high":67.32,"low":66.84,"close":67.13,"volume":1199289,"rsi_14":59.84,"sma_20":66.27,"sma_60":64.57,"sma_120":68.26},{"date":"2025-12-29","open":66.94,"high":67.35,"low":66.94,"close":67.34,"volume":1994246,"rsi_14":69.34,"sma_20":66.28,"sma_60":64.64,"sma_120":68.19},{"date":"2025-12-30","open":67.36,"high":67.67,"low":66.97,"close":67.06,"volume":1721203,"rsi_14":62.44,"sma_20":66.32,"sma_60":64.71,"sma_120":68.13},{"date":"2025-12-31","open":67.0,"high":67.19,"low":66.71,"close":66.73,"volume":2075710,"rsi_14":66.78,"sma_20":66.4,"sma_60":64.75,"sma_120":68.08},{"date":"2026-01-02","open":66.7,"high":67.65,"low":66.03,"close":67.45,"volume":2977312,"rsi_14":65.52,"sma_20":66.52,"sma_60":64.79,"sma_120":68.03},{"date":"2026-01-05","open":67.22,"high":68.07,"low":66.41,"close":67.54,"volume":2816641,"rsi_14":65.59,"sma_20":66.6,"sma_60":64.87,"sma_120":68.0},{"date":"2026-01-06","open":67.39,"high":69.42,"low":66.95,"close":69.06,"volume":4440413,"rsi_14":75.55,"sma_20":66.76,"sma_60":64.98,"sma_120":67.97},{"date":"2026-01-07","open":68.74,"high":69.43,"low":67.83,"close":68.23,"volume":3276360,"rsi_14":71.07,"sma_20":66.94,"sma_60":65.09,"sma_120":67.93},{"date":"2026-01-08","open":67.99,"high":70.07,"low":67.58,"close":69.82,"volume":2908664,"rsi_14":73.45,"sma_20":67.15,"sma_60":65.22,"sma_120":67.9},{"date":"2026-01-09","open":69.7,"high":70.25,"low":68.32,"close":68.34,"volume":3341248,"rsi_14":59.53,"sma_20":67.33,"sma_60":65.31,"sma_120":67.87},{"date":"2026-01-12","open":68.27,"high":69.19,"low":67.62,"close":68.18,"volume":3646983,"rsi_14":63.01,"sma_20":67.45,"sma_60":65.42,"sma_120":67.82},{"date":"2026-01-13","open":68.4,"high":68.95,"low":68.27,"close":68.54,"volume":2267855,"rsi_14":61.06,"sma_20":67.59,"sma_60":65.56,"sma_120":67.78},{"date":"2026-01-14","open":69.19,"high":70.41,"low":68.99,"close":69.62,"volume":5006484,"rsi_14":65.52,"sma_20":67.79,"sma_60":65.7,"sma_120":67.76},{"date":"2026-01-15","open":69.93,"high":70.55,"low":69.02,"close":70.18,"volume":7045138,"rsi_14":66.92,"sma_20":68.04,"sma_60":65.84,"sma_120":67.73},{"date":"2026-01-16","open":69.17,"high":69.75,"low":68.6,"close":69.32,"volume":3401762,"rsi_14":60.87,"sma_20":68.2,"sma_60":65.97,"sma_120":67.71},{"date":"2026-01-20","open":69.05,"high":69.38,"low":68.11,"close":68.59,"volume":2649079,"rsi_14":55.87,"sma_20":68.3,"sma_60":66.06,"sma_120":67.67},{"date":"2026-01-21","open":70.02,"high":71.56,"low":69.22,"close":71.16,"volume":6140233,"rsi_14":65.87,"sma_20":68.56,"sma_60":66.2,"sma_120":67.67},{"date":"2026-01-22","open":71.54,"high":71.97,"low":70.97,"close":71.24,"volume":2756060,"rsi_14":67.85,"sma_20":68.78,"sma_60":66.33,"sma_120":67.67},{"date":"2026-01-23","open":71.31,"high":71.83,"low":71.02,"close":71.37,"volume":3467200,"rsi_14":66.28,"sma_20":69.01,"sma_60":66.46,"sma_120":67.67},{"date":"2026-01-26","open":72.05,"high":72.32,"low":71.46,"close":72.3,"volume":5351200,"rsi_14":68.47,"sma_20":69.27,"sma_60":66.61,"sma_120":67.68},{"date":"2026-01-27","open":72.28,"high":72.99,"low":72.17,"close":72.67,"volume":4475300,"rsi_14":65.39,"sma_20":69.55,"sma_60":66.77,"sma_120":67.68},{"date":"2026-01-28","open":72.67,"high":73.03,"low":72.09,"close":72.72,"volume":2742900,"rsi_14":70.48,"sma_20":69.82,"sma_60":66.96,"sma_120":67.7},{"date":"2026-01-29","open":73.17,"high":73.66,"low":72.71,"close":73.5,"volume":3613900,"rsi_14":68.14,"sma_20":70.15,"sma_60":67.17,"sma_120":67.72},{"date":"2026-01-30","open":73.22,"high":73.37,"low":71.93,"close":72.47,"volume":3703500,"rsi_14":71.28,"sma_20":70.43,"sma_60":67.35,"sma_120":67.74},{"date":"2026-02-02","open":72.47,"high":73.38,"low":72.19,"close":72.87,"volume":3496600,"rsi_14":73.57,"sma_20":70.71,"sma_60":67.53,"sma_120":67.74},{"date":"2026-02-03","open":73.06,"high":74.84,"low":73.06,"close":74.7,"volume":5662000,"rsi_14":76.98,"sma_20":71.07,"sma_60":67.72,"sma_120":67.78},{"date":"2026-02-04","open":72.76,"high":76.29,"low":72.67,"close":74.78,"volume":7132800,"rsi_14":74.76,"sma_20":71.35,"sma_60":67.92,"sma_120":67.8},{"date":"2026-02-05","open":74.07,"high":74.66,"low":71.98,"close":72.14,"volume":5733500,"rsi_14":57.85,"sma_20":71.55,"sma_60":68.06,"sma_120":67.8},{"date":"2026-02-06","open":72.83,"high":73.53,"low":71.83,"close":72.27,"volume":4199200,"rsi_14":62.52,"sma_20":71.67,"sma_60":68.17,"sma_120":67.81},{"date":"2026-02-09","open":71.59,"high":73.52,"low":71.51,"close":73.29,"volume":4262400,"rsi_14":69.5,"sma_20":71.92,"sma_60":68.3,"sma_120":67.82},{"date":"2026-02-10","open":73.63,"high":74.29,"low":73.48,"close":73.88,"volume":3289893,"rsi_14":72.09,"sma_20":69.14,"sma_60":66.5,"sma_120":67.69},{"date":"2026-02-11","open":73.98,"high":75.57,"low":73.98,"close":74.98,"volume":5681410,"rsi_14":73.9,"sma_20":69.53,"sma_60":66.7,"sma_120":67.72},{"date":"2026-02-12","open":75.36,"high":75.75,"low":73.63,"close":73.77,"volume":4670967,"rsi_14":65.47,"sma_20":69.87,"sma_60":66.88,"sma_120":67.73},{"date":"2026-02-13","open":73.53,"high":75.08,"low":73.53,"close":74.69,"volume":3500354,"rsi_14":71.06,"sma_20":70.24,"sma_60":67.1,"sma_120":67.77},{"date":"2026-02-17","open":74.93,"high":75.52,"low":74.52,"close":75.21,"volume":3327300,"rsi_14":60.32,"sma_20":73.26,"sma_60":69.09,"sma_120":67.9},{"date":"2026-02-18","open":75.61,"high":76.27,"low":75.32,"close":76.24,"volume":3040400,"rsi_14":63.27,"sma_20":73.65,"sma_60":69.29,"sma_120":67.92},{"date":"2026-02-19","open":76.1,"high":76.76,"low":75.82,"close":76.67,"volume":3716500,"rsi_14":62.25,"sma_20":73.92,"sma_60":69.5,"sma_120":67.94},{"date":"2026-02-20","open":76.45,"high":76.69,"low":75.02,"close":75.96,"volume":5561295,"rsi_14":63.87,"sma_20":74.16,"sma_60":69.68,"sma_120":67.95},{"date":"2026-02-23","open":75.74,"high":76.89,"low":75.56,"close":76.11,"volume":4076400,"rsi_14":63.15,"sma_20":74.4,"sma_60":69.86,"sma_120":67.97},{"date":"2026-02-24","open":76.07,"high":77.65,"low":75.92,"close":77.62,"volume":3064144,"rsi_14":81.35,"sma_20":71.62,"sma_60":67.83,"sma_120":67.89},{"date":"2026-02-25","open":77.87,"high":78.23,"low":76.82,"close":77.32,"volume":5432954,"rsi_14":60.43,"sma_20":74.9,"sma_60":70.24,"sma_120":68.05},{"date":"2026-02-26","open":77.41,"high":78.48,"low":77.12,"close":78.46,"volume":3171797,"rsi_14":79.51,"sma_20":72.58,"sma_60":68.33,"sma_120":68.0},{"date":"2026-02-27","open":78.28,"high":79.86,"low":78.06,"close":79.76,"volume":5332171,"rsi_14":80.48,"sma_20":73.16,"sma_60":68.59,"sma_120":68.07},{"date":"2026-03-02","open":79.64,"high":80.72,"low":79.11,"close":80.33,"volume":4006295,"rsi_14":80.57,"sma_20":75.89,"sma_60":70.9,"sma_120":68.23},{"date":"2026-03-03","open":79.04,"high":79.95,"low":77.55,"close":78.75,"volume":4797942,"rsi_14":69.17,"sma_20":76.17,"sma_60":71.13,"sma_120":68.28},{"date":"2026-03-04","open":79.21,"high":79.78,"low":77.76,"close":77.82,"volume":4582327,"rsi_14":72.33,"sma_20":74.67,"sma_60":69.25,"sma_120":68.25},{"date":"2026-03-05","open":77.56,"high":77.74,"low":75.88,"close":76.41,"volume":3861719,"rsi_14":65.93,"sma_20":75.06,"sma_60":69.43,"sma_120":68.28},{"date":"2026-03-06","open":76.22,"high":76.87,"low":74.69,"close":76.78,"volume":3506960,"rsi_14":60.07,"sma_20":75.41,"sma_60":69.61,"sma_120":68.31},{"date":"2026-03-09","open":76.44,"high":78.22,"low":75.98,"close":78.12,"volume":3896207,"rsi_14":60.88,"sma_20":76.9,"sma_60":71.91,"sma_120":68.45},{"date":"2026-03-10","open":77.85,"high":78.17,"low":76.09,"close":76.13,"volume":3718779,"rsi_14":48.96,"sma_20":77.03,"sma_60":72.1,"sma_120":68.51},{"date":"2026-03-11","open":76.03,"high":78.5,"low":75.77,"close":78.45,"volume":3135998,"rsi_14":61.36,"sma_20":76.62,"sma_60":70.28,"sma_120":68.41},{"date":"2026-03-12","open":78.5,"high":80.01,"low":78.5,"close":79.57,"volume":3550317,"rsi_14":60.92,"sma_20":77.48,"sma_60":72.53,"sma_120":68.65},{"date":"2026-03-13","open":80.04,"high":80.33,"low":78.02,"close":79.03,"volume":5153051,"rsi_14":58.93,"sma_20":77.41,"sma_60":70.76,"sma_120":68.49},{"date":"2026-03-16","open":79.01,"high":79.38,"low":78.42,"close":78.86,"volume":3816216,"rsi_14":53.72,"sma_20":77.93,"sma_60":72.98,"sma_120":68.8},{"date":"2026-03-17","open":79.66,"high":80.51,"low":79.09,"close":79.86,"volume":3165215,"rsi_14":57.67,"sma_20":77.89,"sma_60":71.22,"sma_120":68.58},{"date":"2026-03-18","open":80.21,"high":80.31,"low":79.15,"close":79.16,"volume":3404315,"rsi_14":51.72,"sma_20":78.15,"sma_60":71.43,"sma_120":68.64},{"date":"2026-03-19","open":79.12,"high":79.36,"low":76.89,"close":77.89,"volume":4854588,"rsi_14":43.16,"sma_20":78.3,"sma_60":71.61,"sma_120":68.69},{"date":"2026-03-20","open":78.4,"high":78.4,"low":76.57,"close":77.15,"volume":9435786,"rsi_14":39.73,"sma_20":78.39,"sma_60":71.79,"sma_120":68.73},{"date":"2026-03-23","open":78.63,"high":79.1,"low":77.0,"close":77.58,"volume":5145329,"rsi_14":45.81,"sma_20":78.46,"sma_60":71.99,"sma_120":68.77},{"date":"2026-03-24","open":77.7,"high":80.93,"low":77.7,"close":80.39,"volume":4811600,"rsi_14":58.09,"sma_20":78.59,"sma_60":72.24,"sma_120":68.84},{"date":"2026-03-25","open":80.47,"high":82.07,"low":80.31,"close":81.84,"volume":3357909,"rsi_14":66.8,"sma_20":78.81,"sma_60":72.51,"sma_120":68.92},{"date":"2026-03-26","open":81.55,"high":82.7,"low":81.53,"close":82.54,"volume":3105563,"rsi_14":67.49,"sma_20":79.01,"sma_60":72.79,"sma_120":69.0},{"date":"2026-03-27","open":82.41,"high":82.62,"low":81.4,"close":81.8,"volume":4535666,"rsi_14":61.44,"sma_20":79.1,"sma_60":73.07,"sma_120":69.07},{"date":"2026-03-30","open":82.79,"high":83.41,"low":82.37,"close":82.76,"volume":5083500,"rsi_14":72.21,"sma_20":79.22,"sma_60":73.35,"sma_120":69.18},{"date":"2026-03-31","open":82.81,"high":83.81,"low":82.11,"close":83.52,"volume":5423579,"rsi_14":68.91,"sma_20":79.46,"sma_60":73.66,"sma_120":69.29},{"date":"2026-04-01","open":83.33,"high":83.95,"low":82.53,"close":83.62,"volume":5582068,"rsi_14":66.45,"sma_20":79.76,"sma_60":73.96,"sma_120":69.4},{"date":"2026-04-02","open":83.46,"high":85.36,"low":83.4,"close":85.26,"volume":3669704,"rsi_14":73.19,"sma_20":80.2,"sma_60":74.28,"sma_120":69.52},{"date":"2026-04-06","open":84.84,"high":85.29,"low":83.44,"close":84.06,"volume":3799643,"rsi_14":68.04,"sma_20":80.56,"sma_60":74.59,"sma_120":69.64},{"date":"2026-04-07","open":84.03,"high":85.43,"low":83.9,"close":85.13,"volume":2927273,"rsi_14":68.04,"sma_20":80.92,"sma_60":74.92,"sma_120":69.77},{"date":"2026-04-08","open":84.01,"high":84.07,"low":81.82,"close":83.77,"volume":5932566,"rsi_14":65.25,"sma_20":81.3,"sma_60":75.21,"sma_120":69.89},{"date":"2026-04-09","open":83.85,"high":84.87,"low":82.59,"close":83.37,"volume":3485867,"rsi_14":69.05,"sma_20":81.55,"sma_60":75.49,"sma_120":70.0},{"date":"2026-04-10","open":83.46,"high":83.93,"low":82.94,"close":83.64,"volume":1980849,"rsi_14":73.31,"sma_20":81.75,"sma_60":75.78,"sma_120":70.14},{"date":"2026-04-13","open":83.99,"high":84.43,"low":82.7,"close":83.32,"volume":2943052,"rsi_14":70.79,"sma_20":81.96,"sma_60":76.05,"sma_120":70.27},{"date":"2026-04-14","open":83.12,"high":84.1,"low":82.32,"close":82.76,"volume":3372941,"rsi_14":60.24,"sma_20":82.16,"sma_60":76.32,"sma_120":70.4},{"date":"2026-04-15","open":82.72,"high":82.72,"low":80.95,"close":81.13,"volume":3259057,"rsi_14":47.06,"sma_20":82.22,"sma_60":76.55,"sma_120":70.51},{"date":"2026-04-16","open":81.02,"high":81.75,"low":80.05,"close":80.97,"volume":3692861,"rsi_14":43.0,"sma_20":82.31,"sma_60":76.78,"sma_120":70.67},{"date":"2026-04-17","open":79.93,"high":80.57,"low":78.73,"close":80.15,"volume":4368462,"rsi_14":42.65,"sma_20":82.43,"sma_60":76.99,"sma_120":70.82},{"date":"2026-04-20","open":80.28,"high":81.26,"low":79.72,"close":80.1,"volume":3287281,"rsi_14":37.19,"sma_20":82.58,"sma_60":77.2,"sma_120":70.96},{"date":"2026-04-21","open":80.38,"high":80.82,"low":79.29,"close":80.16,"volume":2354076,"rsi_14":32.71,"sma_20":82.71,"sma_60":77.43,"sma_120":71.09},{"date":"2026-04-22","open":80.47,"high":80.83,"low":78.52,"close":79.17,"volume":2616742,"rsi_14":28.84,"sma_20":82.64,"sma_60":77.62,"sma_120":71.2},{"date":"2026-04-23","open":79.35,"high":80.47,"low":78.67,"close":79.45,"volume":2274357,"rsi_14":18.26,"sma_20":82.52,"sma_60":77.82,"sma_120":71.34},{"date":"2026-04-24","open":79.22,"high":79.68,"low":78.18,"close":79.62,"volume":2514316,"rsi_14":22.77,"sma_20":82.38,"sma_60":77.99,"sma_120":71.48},{"date":"2026-04-27","open":79.8,"high":80.53,"low":78.95,"close":79.24,"volume":2805094,"rsi_14":10.47,"sma_20":82.25,"sma_60":78.17,"sma_120":71.63},{"date":"2026-04-28","open":79.87,"high":80.08,"low":78.35,"close":78.76,"volume":2569084,"rsi_14":11.87,"sma_20":82.05,"sma_60":78.32,"sma_120":71.77},{"date":"2026-04-29","open":78.85,"high":80.07,"low":78.61,"close":79.19,"volume":2578091,"rsi_14":18.55,"sma_20":81.83,"sma_60":78.5,"sma_120":71.91},{"date":"2026-04-30","open":79.12,"high":81.21,"low":78.6,"close":80.82,"volume":3562785,"rsi_14":31.82,"sma_20":81.69,"sma_60":78.7,"sma_120":72.06},{"date":"2026-05-01","open":81.29,"high":81.6,"low":80.66,"close":80.66,"volume":3543099,"rsi_14":33.03,"sma_20":81.46,"sma_60":78.91,"sma_120":72.23},{"date":"2026-05-04","open":80.54,"high":81.63,"low":80.24,"close":81.5,"volume":3334682,"rsi_14":42.44,"sma_20":81.33,"sma_60":79.1,"sma_120":72.4},{"date":"2026-05-05","open":81.81,"high":84.13,"low":81.72,"close":83.71,"volume":5015924,"rsi_14":64.94,"sma_20":81.26,"sma_60":79.32,"sma_120":72.58},{"date":"2026-05-06","open":82.05,"high":83.36,"low":80.99,"close":81.58,"volume":5345128,"rsi_14":52.81,"sma_20":81.15,"sma_60":79.53,"sma_120":72.75},{"date":"2026-05-07","open":80.76,"high":81.17,"low":78.58,"close":78.89,"volume":6275062,"rsi_14":45.04,"sma_20":80.93,"sma_60":79.7,"sma_120":72.88},{"date":"2026-05-08","open":79.13,"high":81.26,"low":78.61,"close":80.94,"volume":4624317,"rsi_14":52.89,"sma_20":80.79,"sma_60":79.86,"sma_120":73.03},{"date":"2026-05-11","open":81.37,"high":83.14,"low":80.94,"close":82.64,"volume":4570912,"rsi_14":57.69,"sma_20":80.76,"sma_60":80.04,"sma_120":73.19},{"date":"2026-05-12","open":82.76,"high":83.35,"low":81.18,"close":82.4,"volume":3373645,"rsi_14":60.58,"sma_20":80.74,"sma_60":80.18,"sma_120":73.34},{"date":"2026-05-13","open":82.56,"high":83.23,"low":81.91,"close":83.16,"volume":3076397,"rsi_14":61.7,"sma_20":80.84,"sma_60":80.32,"sma_120":73.51},{"date":"2026-05-14","open":83.24,"high":84.0,"low":82.08,"close":83.11,"volume":3830764,"rsi_14":61.09,"sma_20":80.95,"sma_60":80.47,"sma_120":73.68},{"date":"2026-05-15","open":82.57,"high":83.36,"low":81.96,"close":82.02,"volume":2956115,"rsi_14":58.42,"sma_20":81.04,"sma_60":80.59,"sma_120":73.85},{"date":"2026-05-18","open":81.89,"high":82.39,"low":80.87,"close":80.89,"volume":2747553,"rsi_14":56.31,"sma_20":81.08,"sma_60":80.68,"sma_120":74.01},{"date":"2026-05-19","open":80.29,"high":80.29,"low":78.65,"close":78.81,"volume":3106991,"rsi_14":49.09,"sma_20":81.02,"sma_60":80.73,"sma_120":74.15},{"date":"2026-05-20","open":78.4,"high":79.82,"low":78.17,"close":78.62,"volume":3890515,"rsi_14":43.63,"sma_20":80.99,"sma_60":80.74,"sma_120":74.29},{"date":"2026-05-21","open":78.57,"high":79.08,"low":77.95,"close":78.86,"volume":3626407,"rsi_14":44.87,"sma_20":80.96,"sma_60":80.77,"sma_120":74.42},{"date":"2026-05-22","open":79.17,"high":80.02,"low":78.97,"close":79.38,"volume":2135476,"rsi_14":43.87,"sma_20":80.95,"sma_60":80.78,"sma_120":74.55},{"date":"2026-05-26","open":79.28,"high":80.08,"low":78.91,"close":78.91,"volume":2164323,"rsi_14":34.46,"sma_20":80.93,"sma_60":80.76,"sma_120":74.68},{"date":"2026-05-27","open":78.4,"high":80.16,"low":77.95,"close":79.71,"volume":3085612,"rsi_14":43.3,"sma_20":80.98,"sma_60":80.75,"sma_120":74.8},{"date":"2026-05-28","open":80.2,"high":81.05,"low":79.49,"close":80.41,"volume":2808373,"rsi_14":56.31,"sma_20":81.04,"sma_60":80.78,"sma_120":74.92},{"date":"2026-05-29","open":80.19,"high":80.6,"low":78.08,"close":78.1,"volume":6431542,"rsi_14":38.46,"sma_20":80.9,"sma_60":80.78,"sma_120":75.02},{"date":"2026-06-01","open":78.15,"high":78.58,"low":77.03,"close":77.68,"volume":2657987,"rsi_14":27.01,"sma_20":80.74,"sma_60":80.8,"sma_120":75.11},{"date":"2026-06-02","open":77.73,"high":78.52,"low":77.12,"close":77.57,"volume":2729129,"rsi_14":27.38,"sma_20":80.54,"sma_60":80.81,"sma_120":75.21},{"date":"2026-06-03","open":77.28,"high":79.41,"low":77.14,"close":77.8,"volume":3324399,"rsi_14":23.98,"sma_20":80.23,"sma_60":80.8,"sma_120":75.33},{"date":"2026-06-04","open":77.92,"high":78.66,"low":76.88,"close":77.46,"volume":3398652,"rsi_14":23.06,"sma_20":80.02,"sma_60":80.82,"sma_120":75.43},{"date":"2026-06-05","open":77.46,"high":78.6,"low":76.53,"close":77.03,"volume":3343235,"rsi_14":24.56,"sma_20":79.91,"sma_60":80.8,"sma_120":75.54},{"date":"2026-06-08","open":76.96,"high":77.3,"low":75.86,"close":75.86,"volume":4956539,"rsi_14":24.46,"sma_20":79.65,"sma_60":80.73,"sma_120":75.63},{"date":"2026-06-09","open":75.26,"high":75.81,"low":74.46,"close":75.01,"volume":4223684,"rsi_14":27.78,"sma_20":79.26,"sma_60":80.66,"sma_120":75.71},{"date":"2026-06-10","open":75.44,"high":75.94,"low":74.42,"close":74.46,"volume":4426404,"rsi_14":26.8,"sma_20":78.85,"sma_60":80.58,"sma_120":75.79},{"date":"2026-06-11","open":75.71,"high":75.89,"low":74.54,"close":74.86,"volume":4250050,"rsi_14":27.92,"sma_20":78.43,"sma_60":80.5,"sma_120":75.86},{"date":"2026-06-12","open":75.08,"high":76.33,"low":75.01,"close":76.14,"volume":4116220,"rsi_14":33.53,"sma_20":78.07,"sma_60":80.45,"sma_120":75.94},{"date":"2026-06-15","open":75.93,"high":77.36,"low":75.53,"close":75.71,"volume":4117572,"rsi_14":33.53,"sma_20":77.75,"sma_60":80.41,"sma_120":76.01},{"date":"2026-06-16","open":75.7,"high":77.16,"low":75.5,"close":76.87,"volume":4681804,"rsi_14":35.79,"sma_20":77.54,"sma_60":80.4,"sma_120":76.09},{"date":"2026-06-17","open":76.87,"high":78.9,"low":76.66,"close":77.37,"volume":4221381,"rsi_14":34.49,"sma_20":77.45,"sma_60":80.39,"sma_120":76.19},{"date":"2026-06-18","open":77.38,"high":79.05,"low":76.52,"close":78.59,"volume":13360340,"rsi_14":51.67,"sma_20":77.44,"sma_60":80.36,"sma_120":76.3},{"date":"2026-06-22","open":78.12,"high":78.92,"low":77.86,"close":78.86,"volume":3948460,"rsi_14":56.55,"sma_20":77.43,"sma_60":80.31,"sma_120":76.41},{"date":"2026-06-23","open":78.41,"high":80.28,"low":77.98,"close":79.11,"volume":5827922,"rsi_14":58.43,"sma_20":77.41,"sma_60":80.24,"sma_120":76.52},{"date":"2026-06-24","open":79.19,"high":80.96,"low":78.79,"close":80.09,"volume":5200150,"rsi_14":61.69,"sma_20":77.46,"sma_60":80.21,"sma_120":76.64},{"date":"2026-06-25","open":80.02,"high":81.78,"low":79.97,"close":81.62,"volume":3439868,"rsi_14":68.89,"sma_20":77.55,"sma_60":80.19,"sma_120":76.77},{"date":"2026-06-26","open":81.52,"high":82.67,"low":81.01,"close":82.62,"volume":6394930,"rsi_14":74.09,"sma_20":77.65,"sma_60":80.17,"sma_120":76.92},{"date":"2026-06-29","open":82.05,"high":83.44,"low":81.52,"close":83.37,"volume":3076427,"rsi_14":83.57,"sma_20":77.9,"sma_60":80.16,"sma_120":77.06},{"date":"2026-06-30","open":83.28,"high":85.17,"low":82.94,"close":84.69,"volume":3636504,"rsi_14":91.55,"sma_20":78.25,"sma_60":80.15,"sma_120":77.22},{"date":"2026-07-01","open":84.65,"high":85.95,"low":82.95,"close":83.54,"volume":4631688,"rsi_14":86.95,"sma_20":78.55,"sma_60":80.14,"sma_120":77.36},{"date":"2026-07-02","open":83.56,"high":85.83,"low":83.11,"close":85.8,"volume":3168142,"rsi_14":88.8,"sma_20":78.95,"sma_60":80.15,"sma_120":77.53},{"date":"2026-07-06","open":85.31,"high":86.51,"low":84.45,"close":86.39,"volume":4167266,"rsi_14":88.21,"sma_20":79.4,"sma_60":80.19,"sma_120":77.7},{"date":"2026-07-07","open":86.9,"high":87.69,"low":86.1,"close":86.75,"volume":3138183,"rsi_14":91.39,"sma_20":79.89,"sma_60":80.24,"sma_120":77.86},{"date":"2026-07-08","open":86.75,"high":86.8,"low":84.37,"close":85.18,"volume":2913623,"rsi_14":80.28,"sma_20":80.35,"sma_60":80.27,"sma_120":78.02},{"date":"2026-07-09","open":84.61,"high":85.92,"low":83.61,"close":83.86,"volume":2993084,"rsi_14":72.27,"sma_20":80.79,"sma_60":80.27,"sma_120":78.87},{"date":"2026-07-10","open":83.99,"high":85.97,"low":83.23,"close":85.68,"volume":2181754,"rsi_14":73.4,"sma_20":81.36,"sma_60":80.32,"sma_120":78.32},{"date":"2026-07-13","open":86.39,"high":87.22,"low":85.39,"close":86.07,"volume":2735747,"rsi_14":73.58,"sma_20":81.92,"sma_60":80.4,"sma_120":78.47},{"date":"2026-07-14","open":86.8,"high":87.42,"low":84.56,"close":84.91,"volume":2884369,"rsi_14":67.9,"sma_20":82.35,"sma_60":80.46,"sma_120":78.62},{"date":"2026-07-15","open":84.27,"high":84.56,"low":82.98,"close":84.45,"volume":4378095,"rsi_14":63.78,"sma_20":82.79,"sma_60":80.53,"sma_120":78.76},{"date":"2026-07-16","open":84.96,"high":86.86,"low":84.49,"close":86.65,"volume":3854129,"rsi_14":65.36,"sma_20":83.28,"sma_60":80.63,"sma_120":78.92},{"date":"2026-07-17","open":86.53,"high":88.22,"low":86.53,"close":87.3,"volume":3783116,"rsi_14":64.71,"sma_20":83.78,"sma_60":80.75,"sma_120":79.09},{"date":"2026-07-20","open":86.78,"high":87.59,"low":86.1,"close":86.78,"volume":3594187,"rsi_14":60.81,"sma_20":84.19,"sma_60":80.87,"sma_120":79.25},{"date":"2026-07-21","open":87.27,"high":87.84,"low":86.28,"close":86.94,"volume":2412742,"rsi_14":57.7,"sma_20":84.59,"sma_60":80.99,"sma_120":79.4},{"date":"2026-07-22","open":87.64,"high":88.57,"low":87.42,"close":88.53,"volume":2141025,"rsi_14":66.6,"sma_20":85.06,"sma_60":81.14,"sma_120":79.56},{"date":"2026-07-23","open":88.88,"high":89.39,"low":87.86,"close":88.78,"volume":3193294,"rsi_14":61.46,"sma_20":85.5,"sma_60":81.3,"sma_120":79.73},{"date":"2026-07-24","open":89.05,"high":89.28,"low":88.12,"close":89.25,"volume":2484406,"rsi_14":61.13,"sma_20":85.88,"sma_60":81.47,"sma_120":79.89},{"date":"2026-07-27","open":88.78,"high":88.98,"low":86.95,"close":87.58,"volume":3681380,"rsi_14":52.95,"sma_20":86.13,"sma_60":81.6,"sma_120":80.05},{"date":"2026-07-28","open":88.56,"high":89.75,"low":87.78,"close":88.95,"volume":5697897,"rsi_14":63.51,"sma_20":86.41,"sma_60":81.74,"sma_120":80.22},{"date":"2026-07-29","open":89.3,"high":90.97,"low":88.58,"close":90.51,"volume":3922826,"rsi_14":73.34,"sma_20":86.7,"sma_60":81.9,"sma_120":80.4},{"date":"2026-07-30","open":90.0,"high":90.53,"low":89.2,"close":89.34,"volume":5562174,"rsi_14":63.67,"sma_20":86.99,"sma_60":82.03,"sma_120":80.56},{"date":"2026-07-31","open":83.99,"high":84.14,"low":78.67,"close":78.71,"volume":11530707,"rsi_14":34.56,"sma_20":86.63,"sma_60":81.94,"sma_120":80.63},{"date":"2026-08-03","open":78.0,"high":78.46,"low":75.93,"close":76.04,"volume":7955554,"rsi_14":32.52,"sma_20":86.11,"sma_60":81.84,"sma_120":80.84},{"date":"2026-08-04","open":75.71,"high":78.34,"low":74.51,"close":78.31,"volume":6806247,"rsi_14":38.7,"sma_20":85.69,"sma_60":81.83,"sma_120":80.87},{"date":"2026-08-05","open":79.2,"high":80.72,"low":78.65,"close":78.67,"volume":6562214,"rsi_14":34.31,"sma_20":85.37,"sma_60":81.79,"sma_120":80.9},{"date":"2026-08-06","open":78.46,"high":78.48,"low":76.33,"close":76.86,"volume":6403344,"rsi_14":30.31,"sma_20":85.02,"sma_60":81.69,"sma_120":80.92},{"date":"2026-08-07","open":76.6,"high":77.46,"low":75.68,"close":76.83,"volume":3375288,"rsi_14":30.87,"sma_20":84.57,"sma_60":81.59,"sma_120":80.94},{"date":"2026-08-10","open":77.15,"high":77.41,"low":76.2,"close":76.47,"volume":4246164},{"date":"2026-08-11","open":76.14,"high":76.95,"low":75.59,"close":76.22,"volume":3592926,"rsi_14":25.25,"sma_20":83.66,"sma_60":81.36,"sma_120":80.94},{"date":"2026-08-12","open":75.75,"high":75.99,"low":74.94,"close":75.53,"volume":5063692},{"date":"2026-08-13","open":75.61,"high":76.22,"low":74.96,"close":75.79,"volume":2866887,"rsi_14":23.19,"sma_20":82.67,"sma_60":81.16,"sma_120":80.92},{"date":"2026-08-14","open":75.97,"high":77.13,"low":75.53,"close":76.68,"volume":2336504,"rsi_14":27.59,"sma_20":82.14,"sma_60":81.12,"sma_120":80.93},{"date":"2026-08-17","open":76.54,"high":76.64,"low":75.47,"close":76.01,"volume":3228954,"rsi_14":22.61,"sma_20":81.6,"sma_60":81.08,"sma_120":80.91},{"date":"2026-08-18","open":76.77,"high":78.22,"low":76.48,"close":77.91,"volume":4054595,"rsi_14":23.71,"sma_20":81.15,"sma_60":81.06,"sma_120":80.91},{"date":"2026-08-19","open":78.4,"high":79.48,"low":78.4,"close":78.57,"volume":3716315},{"date":"2026-08-20","open":78.83,"high":82.12,"low":78.82,"close":79.46,"volume":4927741,"rsi_14":52.74,"sma_20":80.18,"sma_60":81.05,"sma_120":80.9},{"date":"2026-08-21","open":80.24,"high":82.15,"low":79.45,"close":81.79,"volume":4675025,"rsi_14":71.5,"sma_20":79.81,"sma_60":81.08,"sma_120":80.91},{"date":"2026-08-24","open":82.0,"high":84.2,"low":81.27,"close":82.81,"volume":9243772,"rsi_14":68.56,"sma_20":79.57,"sma_60":81.12,"sma_120":80.95},{"date":"2026-08-25","open":82.5,"high":83.96,"low":81.74,"close":83.05,"volume":3098442,"rsi_14":68.25,"sma_20":79.28,"sma_60":81.2,"sma_120":80.99},{"date":"2026-08-26","open":83.11,"high":84.6,"low":82.63,"close":82.88,"volume":3924543},{"date":"2026-08-27","open":82.05,"high":83.47,"low":81.33,"close":82.4,"volume":3943714,"rsi_14":75.76,"sma_20":78.55,"sma_60":81.36,"sma_120":81.09},{"date":"2026-08-28","open":83.18,"high":84.13,"low":82.06,"close":83.9,"volume":3130245,"rsi_14":81.09,"sma_20":78.81,"sma_60":81.46,"sma_120":81.13},{"date":"2026-08-31","open":84.04,"high":85.28,"low":83.72,"close":84.63,"volume":5751044},{"date":"2026-09-01","open":85.49,"high":87.84,"low":85.29,"close":87.73,"volume":5567678,"rsi_14":91.11,"sma_20":79.71,"sma_60":81.76,"sma_120":81.28},{"date":"2026-09-02","open":88.27,"high":90.78,"low":88.0,"close":89.97,"volume":8788078,"rsi_14":92.15,"sma_20":80.27,"sma_60":82.0,"sma_120":81.36},{"date":"2026-09-03","open":90.24,"high":90.87,"low":87.96,"close":88.62,"volume":5552724,"rsi_14":84.55,"sma_20":80.86,"sma_60":82.22,"sma_120":81.44},{"date":"2026-09-04","open":87.64,"high":88.21,"low":86.64,"close":87.86,"volume":4274407,"rsi_14":84.11,"sma_20":81.41,"sma_60":82.45,"sma_120":81.52},{"date":"2026-09-08","open":88.25,"high":89.13,"low":84.98,"close":85.9,"volume":4604045},{"date":"2026-09-09","open":86.4,"high":86.51,"low":84.64,"close":84.75,"volume":4213447,"rsi_14":67.24,"sma_20":82.31,"sma_60":82.77,"sma_120":81.61},{"date":"2026-09-10","open":85.04,"high":86.12,"low":84.21,"close":84.49,"volume":3589859,"rsi_14":64.55,"sma_20":82.76,"sma_60":82.92,"sma_120":81.66},{"date":"2026-09-11","open":84.3,"high":84.49,"low":82.48,"close":83.9,"volume":5325946,"rsi_14":56.78,"sma_20":83.17,"sma_60":83.04,"sma_120":81.72},{"date":"2026-09-14","open":84.39,"high":84.79,"low":82.36,"close":82.54,"volume":4137678,"rsi_14":49.21,"sma_20":83.46,"sma_60":83.12,"sma_120":81.76},{"date":"2026-09-15","open":82.18,"high":85.19,"low":81.2,"close":83.39,"volume":4869390,"rsi_14":51.03,"sma_20":83.83,"sma_60":83.2,"sma_120":81.78},{"date":"2026-09-16","open":82.58,"high":83.34,"low":80.7,"close":81.01,"volume":6479937,"rsi_14":45.03,"sma_20":83.98,"sma_60":83.24,"sma_120":81.77},{"date":"2026-09-17","open":81.4,"high":82.81,"low":80.57,"close":81.53,"volume":4905288},{"date":"2026-09-18","open":80.45,"high":80.97,"low":80.0,"close":80.53,"volume":7613381,"rsi_14":40.77,"sma_20":84.18,"sma_60":83.29,"sma_120":81.75},{"date":"2026-09-21","open":80.67,"high":81.05,"low":78.85,"close":79.11,"volume":2881676,"rsi_14":35.43,"sma_20":84.05,"sma_60":83.25,"sma_120":81.72},{"date":"2026-09-22","open":79.07,"high":81.49,"low":78.59,"close":80.34,"volume":4089982,"rsi_14":28.35,"sma_20":83.93,"sma_60":83.21,"sma_120":81.69},{"date":"2026-09-23","open":79.83,"high":82.26,"low":79.61,"close":80.42,"volume":5550011,"rsi_14":17.97,"sma_20":83.79,"sma_60":83.16,"sma_120":81.66},{"date":"2026-09-24","open":81.53,"high":81.53,"low":79.06,"close":79.45,"volume":3498152,"rsi_14":18.44,"sma_20":83.62,"sma_60":83.07,"sma_120":81.61},{"date":"2026-09-25","open":78.97,"high":78.98,"low":77.33,"close":78.52,"volume":4163351,"rsi_14":18.24,"sma_20":83.43,"sma_60":82.99,"sma_120":81.56},{"date":"2026-09-28","open":11.76,"high":11.84,"low":11.65,"close":11.66,"volume":3248542,"rsi_14":19.79,"sma_20":83.12,"sma_60":82.85,"sma_120":81.5},{"date":"2026-09-29","open":11.55,"high":11.77,"low":11.48,"close":11.68,"volume":3633716},{"date":"2026-09-30","open":11.69,"high":11.82,"low":11.59,"close":11.65,"volume":4035252,"rsi_14":22.59,"sma_20":82.28,"sma_60":82.56,"sma_120":81.4},{"date":"2026-10-01","open":14.44,"high":14.44,"low":11.84,"close":12.57,"volume":87803446,"rsi_14":3.65,"sma_20":78.41,"sma_60":81.35,"sma_120":80.81},{"date":"2026-10-02","open":12.38,"high":13.04,"low":11.87,"close":11.92,"volume":78829324,"rsi_14":3.69,"sma_20":74.57,"sma_60":80.15,"sma_120":80.21},{"date":"2026-10-05","open":11.81,"high":12.63,"low":11.74,"close":12.39,"volume":183237935,"rsi_14":3.2,"sma_20":70.8,"sma_60":78.93,"sma_120":79.62},{"date":"2026-10-06","open":13.08,"high":14.05,"low":12.85,"close":13.91,"volume":45132468},{"date":"2026-10-07","open":14.18,"high":14.62,"low":13.75,"close":14.45,"volume":41333425,"rsi_14":5.3,"sma_20":63.69,"sma_60":76.55,"sma_120":78.51},{"date":"2026-10-08","open":14.2,"high":14.47,"low":13.61,"close":13.75,"volume":35260276,"rsi_14":5.31,"sma_20":60.15,"sma_60":75.37,"sma_120":77.95},{"date":"2026-10-09","open":13.68,"high":13.73,"low":13.13,"close":13.24,"volume":30725111,"rsi_14":5.38,"sma_20":56.62,"sma_60":74.15,"sma_120":77.39},{"date":"2026-10-12","open":13.13,"high":13.34,"low":12.84,"close":13.3,"volume":24764002,"rsi_14":3.85,"sma_20":53.15,"sma_60":72.92,"sma_120":76.83},{"date":"2026-10-13","open":13.22,"high":13.62,"low":12.98,"close":13.36,"volume":17317407,"rsi_14":3.83,"sma_20":49.65,"sma_60":71.69,"sma_120":76.28},{"date":"2026-10-14","open":13.44,"high":13.54,"low":13.21,"close":13.4,"volume":14575032,"rsi_14":3.93,"sma_20":46.27,"sma_60":70.47,"sma_120":75.73},{"date":"2026-10-15","open":12.84,"high":12.93,"low":12.41,"close":12.88,"volume":27215236,"rsi_14":3.96,"sma_20":42.84,"sma_60":69.21,"sma_120":75.17},{"date":"2026-10-16","open":12.99,"high":13.17,"low":12.69,"close":12.88,"volume":15712162,"rsi_14":4.01,"sma_20":39.46,"sma_60":67.94,"sma_120":74.62},{"date":"2026-10-19","open":12.85,"high":13.01,"low":12.5,"close":12.65,"volume":23936778,"rsi_14":3.81,"sma_20":36.13,"sma_60":66.67,"sma_120":74.07},{"date":"2026-10-20","open":12.63,"high":13.04,"low":12.6,"close":12.9,"volume":13504876,"rsi_14":4.17,"sma_20":32.76,"sma_60":65.42,"sma_120":73.51},{"date":"2026-10-21","open":12.86,"high":12.91,"low":12.51,"close":12.72,"volume":18625954,"rsi_14":51.35,"sma_20":29.38,"sma_60":64.15,"sma_120":72.94},{"date":"2026-10-22","open":12.63,"high":12.89,"low":12.52,"close":12.86,"volume":16000384,"rsi_14":58.96,"sma_20":26.05,"sma_60":62.86,"sma_120":72.38}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.7899999999999996,"pbr":0.35,"per":3.39,"roa":2.79,"roe":4.61,"grade":"C","comment":"PER 3.39배, ROE 4.61%","revenue":17812000000.0,"analysis":"PER 3.4배입니다. ROE 4.6%입니다. 시가총액 85.98억. 매출 178.12억, 영업이익 30.42억.","eps_basis":"TTM","debt_ratio":0.1937676378234429,"market_cap":8601025200,"net_income":1009000000.0,"total_debt":4875000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":54.35,"total_assets":41642000000.0,"total_equity":25159000000.0,"profit_margin":5.66,"revenue_basis":"TTM","dividend_yield":0.93,"net_income_basis":"TTM","operating_income":3042000000.0,"operating_margin":17.08,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":12.86,"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":"2019-05-24","close":26.5479},{"date":"2019-05-28","close":26.3327},{"date":"2019-05-29","close":26.0901},{"date":"2019-05-30","close":26.3648},{"date":"2019-05-31","close":24.6895},{"date":"2019-06-03","close":22.7121},{"date":"2019-06-04","close":25.4036},{"date":"2019-06-05","close":25.6416},{"date":"2019-06-06","close":24.6254},{"date":"2019-06-07","close":24.0853},{"date":"2019-06-10","close":23.1699},{"date":"2019-06-11","close":22.8403},{"date":"2019-06-12","close":22.9502},{"date":"2019-06-13","close":22.8586},{"date":"2019-06-14","close":23.06},{"date":"2019-06-17","close":23.7558},{"date":"2019-06-18","close":24.9916},{"date":"2019-06-19","close":24.8543},{"date":"2019-06-20","close":24.8634},{"date":"2019-06-21","close":24.9092},{"date":"2019-06-24","close":25.6416},{"date":"2019-06-25","close":25.3303},{"date":"2019-06-26","close":26.7859},{"date":"2019-06-27","close":27.0697},{"date":"2019-06-28","close":27.0697},{"date":"2019-07-01","close":27.1704},{"date":"2019-07-02","close":26.5387},{"date":"2019-07-03","close":26.3648},{"date":"2019-07-05","close":26.2183},{"date":"2019-07-08","close":25.4219},{"date":"2019-07-09","close":24.7078},{"date":"2019-07-10","close":24.2592},{"date":"2019-07-11","close":24.1952},{"date":"2019-07-12","close":25.2662},{"date":"2019-07-15","close":25.7056},{"date":"2019-07-16","close":25.5042},{"date":"2019-07-17","close":24.6071},{"date":"2019-07-18","close":24.3966},{"date":"2019-07-19","close":25.074},{"date":"2019-07-22","close":25.4127},{"date":"2019-07-23","close":25.7423},{"date":"2019-07-24","close":25.9254},{"date":"2019-07-25","close":25.6507},{"date":"2019-07-26","close":26.0718},{"date":"2019-07-29","close":26.3465},{"date":"2019-07-30","close":26.7879},{"date":"2019-07-31","close":27.1281},{"date":"2019-08-01","close":28.7374},{"date":"2019-08-02","close":28.9305},{"date":"2019-08-05","close":27.496},{"date":"2019-08-06","close":27.6339},{"date":"2019-08-07","close":28.1765},{"date":"2019-08-08","close":29.0685},{"date":"2019-08-09","close":29.0869},{"date":"2019-08-12","close":27.2477},{"date":"2019-08-13","close":27.2201},{"date":"2019-08-14","close":26.0614},{"date":"2019-08-15","close":26.135},{"date":"2019-08-16","close":27.8086},{"date":"2019-08-19","close":28.1121},{"date":"2019-08-20","close":27.827},{"date":"2019-08-21","close":28.1213},{"date":"2019-08-22","close":27.8546},{"date":"2019-08-23","close":26.7143},{"date":"2019-08-26","close":26.6867},{"date":"2019-08-27","close":26.42},{"date":"2019-08-28","close":26.8246},{"date":"2019-08-29","close":27.3212},{"date":"2019-08-30","close":26.9626},{"date":"2019-09-03","close":25.9602},{"date":"2019-09-04","close":26.1441},{"date":"2019-09-05","close":26.1717},{"date":"2019-09-06","close":26.1074},{"date":"2019-09-09","close":26.4384},{"date":"2019-09-10","close":26.2637},{"date":"2019-09-11","close":26.9166},{"date":"2019-09-12","close":27.496},{"date":"2019-09-13","close":27.6983},{"date":"2019-09-16","close":27.0362},{"date":"2019-09-17","close":26.6499},{"date":"2019-09-18","close":26.8063},{"date":"2019-09-19","close":26.7971},{"date":"2019-09-20","close":26.5947},{"date":"2019-09-23","close":26.558},{"date":"2019-09-24","close":25.9694},{"date":"2019-09-25","close":25.9326},{"date":"2019-09-26","close":25.4177},{"date":"2019-09-27","close":25.5648},{"date":"2019-09-30","close":25.7487},{"date":"2019-10-01","close":25.3349},{"date":"2019-10-02","close":24.7739},{"date":"2019-10-03","close":24.7188},{"date":"2019-10-04","close":23.8084},{"date":"2019-10-07","close":23.9095},{"date":"2019-10-08","close":24.1118},{"date":"2019-10-09","close":24.0659},{"date":"2019-10-10","close":23.6612},{"date":"2019-10-11","close":24.5165},{"date":"2019-10-14","close":24.213},{"date":"2019-10-15","close":24.5532},{"date":"2019-10-16","close":24.7096},{"date":"2019-10-17","close":24.6176},{"date":"2019-10-18","close":23.9463},{"date":"2019-10-21","close":23.4497},{"date":"2019-10-22","close":23.8911},{"date":"2019-10-23","close":23.5509},{"date":"2019-10-24","close":24.2498},{"date":"2019-10-25","close":24.5808},{"date":"2019-10-28","close":24.6176},{"date":"2019-10-29","close":24.6268},{"date":"2019-10-30","close":25.2705},{"date":"2019-10-31","close":24.259},{"date":"2019-11-01","close":24.0751},{"date":"2019-11-04","close":23.6704},{"date":"2019-11-05","close":23.5969},{"date":"2019-11-06","close":24.0291},{"date":"2019-11-07","close":24.0475},{"date":"2019-11-08","close":24.0934},{"date":"2019-11-11","close":24.59},{"date":"2019-11-12","close":24.5716},{"date":"2019-11-13","close":23.652},{"date":"2019-11-14","close":24.259},{"date":"2019-11-15","close":23.4313},{"date":"2019-11-18","close":23.4313},{"date":"2019-11-19","close":23.6337},{"date":"2019-11-20","close":22.9715},{"date":"2019-11-21","close":23.0911},{"date":"2019-11-22","close":23.4865},{"date":"2019-11-25","close":23.8452},{"date":"2019-11-26","close":23.7992},{"date":"2019-11-27","close":24.0764},{"date":"2019-11-29","close":24.0487},{"date":"2019-12-02","close":23.2724},{"date":"2019-12-03","close":22.7825},{"date":"2019-12-04","close":22.9581},{"date":"2019-12-05","close":22.9396},{"date":"2019-12-06","close":23.3463},{"date":"2019-12-09","close":23.8177},{"date":"2019-12-10","close":23.9101},{"date":"2019-12-11","close":24.2151},{"date":"2019-12-12","close":24.936},{"date":"2019-12-13","close":24.4831},{"date":"2019-12-16","close":25.4628},{"date":"2019-12-17","close":24.7419},{"date":"2019-12-18","close":25.7123},{"date":"2019-12-19","close":25.6107},{"date":"2019-12-20","close":26.0451},{"date":"2019-12-23","close":26.4887},{"date":"2019-12-24","close":26.6273},{"date":"2019-12-26","close":26.9786},{"date":"2019-12-27","close":26.9323},{"date":"2019-12-30","close":26.6736},{"date":"2019-12-31","close":27.3205},{"date":"2020-01-02","close":26.5626},{"date":"2020-01-03","close":26.2484},{"date":"2020-01-06","close":26.2114},{"date":"2020-01-07","close":26.3131},{"date":"2020-01-08","close":26.5257},{"date":"2020-01-09","close":26.5534},{"date":"2020-01-10","close":26.2022},{"date":"2020-01-13","close":26.4148},{"date":"2020-01-14","close":26.4702},{"date":"2020-01-15","close":26.5072},{"date":"2020-01-16","close":27.0063},{"date":"2020-01-17","close":26.156},{"date":"2020-01-21","close":25.7123},{"date":"2020-01-22","close":26.0266},{"date":"2020-01-23","close":26.2946},{"date":"2020-01-24","close":25.8325},{"date":"2020-01-27","close":25.1024},{"date":"2020-01-28","close":25.472},{"date":"2020-01-29","close":25.6939},{"date":"2020-01-30","close":27.0248},{"date":"2020-01-31","close":26.729},{"date":"2020-02-03","close":27.8381},{"date":"2020-02-04","close":28.6052},{"date":"2020-02-05","close":29.3076},{"date":"2020-02-06","close":29.1967},{"date":"2020-02-07","close":28.6884},{"date":"2020-02-10","close":28.2817},{"date":"2020-02-11","close":28.1986},{"date":"2020-02-12","close":28.596},{"date":"2020-02-13","close":28.2817},{"date":"2020-02-14","close":28.3834},{"date":"2020-02-18","close":29.0211},{"date":"2020-02-19","close":29.132},{"date":"2020-02-20","close":29.1782},{"date":"2020-02-21","close":28.8548},{"date":"2020-02-24","close":28.3372},{"date":"2020-02-25","close":26.2299},{"date":"2020-02-26","close":26.3408},{"date":"2020-02-27","close":25.2225},{"date":"2020-02-28","close":25.1393},{"date":"2020-03-02","close":26.2259},{"date":"2020-03-03","close":25.9287},{"date":"2020-03-04","close":26.8388},{"date":"2020-03-05","close":25.3622},{"date":"2020-03-06","close":23.4956},{"date":"2020-03-09","close":21.4246},{"date":"2020-03-10","close":24.0621},{"date":"2020-03-11","close":23.217},{"date":"2020-03-12","close":20.7467},{"date":"2020-03-13","close":23.0498},{"date":"2020-03-16","close":19.2608},{"date":"2020-03-17","close":21.0531},{"date":"2020-03-18","close":20.0316},{"date":"2020-03-19","close":21.6011},{"date":"2020-03-20","close":20.9231},{"date":"2020-03-23","close":20.3566},{"date":"2020-03-24","close":20.7374},{"date":"2020-03-25","close":21.7311},{"date":"2020-03-26","close":22.4183},{"date":"2020-03-27","close":21.5546},{"date":"2020-03-30","close":22.3719},{"date":"2020-03-31","close":21.8239},{"date":"2020-04-01","close":20.9045},{"date":"2020-04-02","close":20.6538},{"date":"2020-04-03","close":21.0067},{"date":"2020-04-06","close":22.5297},{"date":"2020-04-07","close":22.7805},{"date":"2020-04-08","close":24.1921},{"date":"2020-04-09","close":25.938},{"date":"2020-04-13","close":24.6657},{"date":"2020-04-14","close":24.5543},{"date":"2020-04-15","close":23.6906},{"date":"2020-04-16","close":23.3656},{"date":"2020-04-17","close":23.6906},{"date":"2020-04-20","close":22.8733},{"date":"2020-04-21","close":22.539},{"date":"2020-04-22","close":23.1612},{"date":"2020-04-23","close":23.5884},{"date":"2020-04-24","close":24.3964},{"date":"2020-04-27","close":23.737},{"date":"2020-04-28","close":24.3221},{"date":"2020-04-29","close":25.1207},{"date":"2020-04-30","close":24.3221},{"date":"2020-05-01","close":23.672},{"date":"2020-05-04","close":23.607},{"date":"2020-05-05","close":24.3128},{"date":"2020-05-06","close":23.2262},{"date":"2020-05-07","close":24.5635},{"date":"2020-05-08","close":24.1271},{"date":"2020-05-11","close":22.6412},{"date":"2020-05-12","close":21.5918},{"date":"2020-05-13","close":21.6103},{"date":"2020-05-14","close":21.7784},{"date":"2020-05-15","close":21.2648},{"date":"2020-05-18","close":22.4228},{"date":"2020-05-19","close":22.4042},{"date":"2020-05-20","close":23.4314},{"date":"2020-05-21","close":22.9271},{"date":"2020-05-22","close":22.9178},{"date":"2020-05-26","close":23.9451},{"date":"2020-05-27","close":24.0945},{"date":"2020-05-28","close":25.2058},{"date":"2020-05-29","close":25.5047},{"date":"2020-06-01","close":25.0471},{"date":"2020-06-02","close":26.1584},{"date":"2020-06-03","close":26.616},{"date":"2020-06-04","close":28.1756},{"date":"2020-06-05","close":28.6239},{"date":"2020-06-08","close":28.0262},{"date":"2020-06-09","close":27.634},{"date":"2020-06-10","close":27.2137},{"date":"2020-06-11","close":25.3086},{"date":"2020-06-12","close":25.7195},{"date":"2020-06-15","close":25.0004},{"date":"2020-06-16","close":25.981},{"date":"2020-06-17","close":25.542},{"date":"2020-06-18","close":25.6635},{"date":"2020-06-19","close":25.3366},{"date":"2020-06-22","close":25.7568},{"date":"2020-06-23","close":25.6074},{"date":"2020-06-24","close":24.3467},{"date":"2020-06-25","close":24.4681},{"date":"2020-06-26","close":24.2066},{"date":"2020-06-29","close":24.412},{"date":"2020-06-30","close":25.0191},{"date":"2020-07-01","close":25.2525},{"date":"2020-07-02","close":25.7475},{"date":"2020-07-06","close":25.7101},{"date":"2020-07-07","close":25.3459},{"date":"2020-07-08","close":24.1505},{"date":"2020-07-09","close":24.0478},{"date":"2020-07-10","close":24.8603},{"date":"2020-07-13","close":25.0658},{"date":"2020-07-14","close":25.2899},{"date":"2020-07-15","close":26.093},{"date":"2020-07-16","close":26.0744},{"date":"2020-07-17","close":26.4759},{"date":"2020-07-20","close":25.8876},{"date":"2020-07-21","close":26.4759},{"date":"2020-07-22","close":26.7654},{"date":"2020-07-23","close":26.7748},{"date":"2020-07-24","close":26.6347},{"date":"2020-07-27","close":26.9055},{"date":"2020-07-28","close":26.3265},{"date":"2020-07-29","close":26.9055},{"date":"2020-07-30","close":26.5973},{"date":"2020-07-31","close":26.6721},{"date":"2020-08-03","close":26.6347},{"date":"2020-08-04","close":26.8121},{"date":"2020-08-05","close":26.6627},{"date":"2020-08-06","close":23.7396},{"date":"2020-08-07","close":23.6462},{"date":"2020-08-10","close":23.7396},{"date":"2020-08-11","close":25.0097},{"date":"2020-08-12","close":24.6175},{"date":"2020-08-13","close":25.2651},{"date":"2020-08-14","close":26.1567},{"date":"2020-08-17","close":26.0628},{"date":"2020-08-18","close":26.6541},{"date":"2020-08-19","close":26.8042},{"date":"2020-08-20","close":27.0295},{"date":"2020-08-21","close":26.6916},{"date":"2020-08-24","close":26.7855},{"date":"2020-08-25","close":26.8887},{"date":"2020-08-26","close":27.4331},{"date":"2020-08-27","close":27.4894},{"date":"2020-08-28","close":27.7052},{"date":"2020-08-31","close":26.7949},{"date":"2020-09-01","close":27.6301},{"date":"2020-09-02","close":28.2777},{"date":"2020-09-03","close":27.602},{"date":"2020-09-04","close":27.5175},{"date":"2020-09-08","close":26.5602},{"date":"2020-09-09","close":26.9732},{"date":"2020-09-10","close":27.3486},{"date":"2020-09-11","close":27.236},{"date":"2020-09-14","close":27.189},{"date":"2020-09-15","close":27.6395},{"date":"2020-09-16","close":27.4331},{"date":"2020-09-17","close":27.7615},{"date":"2020-09-18","close":27.2078},{"date":"2020-09-21","close":26.4851},{"date":"2020-09-22","close":26.3631},{"date":"2020-09-23","close":25.7719},{"date":"2020-09-24","close":25.9314},{"date":"2020-09-25","close":26.6353},{"date":"2020-09-28","close":27.189},{"date":"2020-09-29","close":26.8324},{"date":"2020-09-30","close":27.0389},{"date":"2020-10-01","close":26.9169},{"date":"2020-10-02","close":27.5645},{"date":"2020-10-05","close":28.259},{"date":"2020-10-06","close":28.2402},{"date":"2020-10-07","close":28.6531},{"date":"2020-10-08","close":30.3425},{"date":"2020-10-09","close":31.3749},{"date":"2020-10-12","close":31.525},{"date":"2020-10-13","close":31.6283},{"date":"2020-10-14","close":31.7409},{"date":"2020-10-15","close":31.9004},{"date":"2020-10-16","close":31.9849},{"date":"2020-10-19","close":31.4593},{"date":"2020-10-20","close":31.037},{"date":"2020-10-21","close":30.8774},{"date":"2020-10-22","close":31.0933},{"date":"2020-10-23","close":31.1308},{"date":"2020-10-26","close":30.6991},{"date":"2020-10-27","close":30.3519},{"date":"2020-10-28","close":29.9014},{"date":"2020-10-29","close":30.502},{"date":"2020-10-30","close":30.9525},{"date":"2020-11-02","close":31.4218},{"date":"2020-11-03","close":30.9056},{"date":"2020-11-04","close":30.7648},{"date":"2020-11-05","close":31.8535},{"date":"2020-11-06","close":31.6283},{"date":"2020-11-09","close":32.5105},{"date":"2020-11-10","close":34.0027},{"date":"2020-11-11","close":34.3781},{"date":"2020-11-12","close":33.0218},{"date":"2020-11-13","close":33.9166},{"date":"2020-11-16","close":35.2541},{"date":"2020-11-17","close":34.8679},{"date":"2020-11-18","close":34.5571},{"date":"2020-11-19","close":34.8114},{"date":"2020-11-20","close":34.9998},{"date":"2020-11-23","close":35.5931},{"date":"2020-11-24","close":36.6386},{"date":"2020-11-25","close":36.3372},{"date":"2020-11-27","close":36.1771},{"date":"2020-11-30","close":36.0923},{"date":"2020-12-01","close":36.0829},{"date":"2020-12-02","close":36.0452},{"date":"2020-12-03","close":35.9887},{"date":"2020-12-04","close":36.4031},{"date":"2020-12-07","close":35.7344},{"date":"2020-12-08","close":36.1865},{"date":"2020-12-09","close":36.7422},{"date":"2020-12-10","close":36.4879},{"date":"2020-12-11","close":36.1583},{"date":"2020-12-14","close":36.5068},{"date":"2020-12-15","close":36.94},{"date":"2020-12-16","close":36.8081},{"date":"2020-12-17","close":37.3733},{"date":"2020-12-18","close":37.119},{"date":"2020-12-21","close":37.2508},{"date":"2020-12-22","close":36.714},{"date":"2020-12-23","close":36.9023},{"date":"2020-12-24","close":37.2037},{"date":"2020-12-28","close":36.1206},{"date":"2020-12-29","close":35.7344},{"date":"2020-12-30","close":36.2054},{"date":"2020-12-31","close":36.4691},{"date":"2021-01-04","close":36.1206},{"date":"2021-01-05","close":36.5633},{"date":"2021-01-06","close":38.6825},{"date":"2021-01-07","close":39.37},{"date":"2021-01-08","close":40.7357},{"date":"2021-01-11","close":41.0842},{"date":"2021-01-12","close":41.9884},{"date":"2021-01-13","close":41.5646},{"date":"2021-01-14","close":41.6399},{"date":"2021-01-15","close":41.2067},{"date":"2021-01-19","close":40.9995},{"date":"2021-01-20","close":41.1219},{"date":"2021-01-21","close":39.2287},{"date":"2021-01-22","close":39.6149},{"date":"2021-01-25","close":38.8991},{"date":"2021-01-26","close":37.1849},{"date":"2021-01-27","close":36.4408},{"date":"2021-01-28","close":37.9478},{"date":"2021-01-29","close":37.5428},{"date":"2021-02-01","close":38.3434},{"date":"2021-02-02","close":39.0781},{"date":"2021-02-03","close":39.4265},{"date":"2021-02-04","close":40.18},{"date":"2021-02-05","close":41.3479},{"date":"2021-02-08","close":41.0748},{"date":"2021-02-09","close":40.9053},{"date":"2021-02-10","close":40.5379},{"date":"2021-02-11","close":41.0089},{"date":"2021-02-12","close":41.7906},{"date":"2021-02-16","close":42.6477},{"date":"2021-02-17","close":42.3652},{"date":"2021-02-18","close":41.6305},{"date":"2021-02-19","close":42.8267},{"date":"2021-02-22","close":43.9663},{"date":"2021-02-23","close":43.7309},{"date":"2021-02-24","close":43.712},{"date":"2021-02-25","close":42.7231},{"date":"2021-02-26","close":42.6475},{"date":"2021-03-01","close":43.7054},{"date":"2021-03-02","close":43.2426},{"date":"2021-03-03","close":42.827},{"date":"2021-03-04","close":41.4196},{"date":"2021-03-05","close":42.3547},{"date":"2021-03-08","close":42.4114},{"date":"2021-03-09","close":42.2319},{"date":"2021-03-10","close":44.395},{"date":"2021-03-11","close":44.2627},{"date":"2021-03-12","close":44.3005},{"date":"2021-03-15","close":44.2344},{"date":"2021-03-16","close":43.611},{"date":"2021-03-17","close":44.6405},{"date":"2021-03-18","close":44.3572},{"date":"2021-03-19","close":44.4611},{"date":"2021-03-22","close":44.6783},{"date":"2021-03-23","close":43.3087},{"date":"2021-03-24","close":43.6299},{"date":"2021-03-25","close":44.1872},{"date":"2021-03-26","close":45.2545},{"date":"2021-03-29","close":45.1223},{"date":"2021-03-30","close":44.3383},{"date":"2021-03-31","close":44.036},{"date":"2021-04-01","close":44.1494},{"date":"2021-04-05","close":44.4328},{"date":"2021-04-06","close":45.094},{"date":"2021-04-07","close":44.1588},{"date":"2021-04-08","close":44.3289},{"date":"2021-04-09","close":44.5178},{"date":"2021-04-12","close":44.4894},{"date":"2021-04-13","close":44.2722},{"date":"2021-04-14","close":44.6028},{"date":"2021-04-15","close":44.8861},{"date":"2021-04-16","close":44.8673},{"date":"2021-04-19","close":44.8861},{"date":"2021-04-20","close":44.3572},{"date":"2021-04-21","close":45.604},{"date":"2021-04-22","close":45.4151},{"date":"2021-04-23","close":45.9346},{"date":"2021-04-26","close":46.1613},{"date":"2021-04-27","close":46.4352},{"date":"2021-04-28","close":46.4636},{"date":"2021-04-29","close":46.8131},{"date":"2021-04-30","close":46.0574},{"date":"2021-05-03","close":46.9737},{"date":"2021-05-04","close":47.0303},{"date":"2021-05-05","close":45.0373},{"date":"2021-05-06","close":45.7268},{"date":"2021-05-07","close":46.1519},{"date":"2021-05-10","close":44.3855},{"date":"2021-05-11","close":44.48},{"date":"2021-05-12","close":42.6758},{"date":"2021-05-13","close":43.5},{"date":"2021-05-14","close":43.8789},{"date":"2021-05-17","close":43.7842},{"date":"2021-05-18","close":43.3674},{"date":"2021-05-19","close":42.458},{"date":"2021-05-20","close":41.8043},{"date":"2021-05-21","close":42.3443},{"date":"2021-05-24","close":42.7706},{"date":"2021-05-25","close":42.2496},{"date":"2021-05-26","close":42.4201},{"date":"2021-05-27","close":42.799},{"date":"2021-05-28","close":43.1021},{"date":"2021-06-01","close":43.5474},{"date":"2021-06-02","close":43.2537},{"date":"2021-06-03","close":43.5568},{"date":"2021-06-04","close":43.5379},{"date":"2021-06-07","close":43.5095},{"date":"2021-06-08","close":43.481},{"date":"2021-06-09","close":43.0926},{"date":"2021-06-10","close":42.2117},{"date":"2021-06-11","close":42.1927},{"date":"2021-06-14","close":41.6433},{"date":"2021-06-15","close":41.9748},{"date":"2021-06-16","close":41.397},{"date":"2021-06-17","close":41.217},{"date":"2021-06-18","close":40.4592},{"date":"2021-06-21","close":41.1223},{"date":"2021-06-22","close":41.1981},{"date":"2021-06-23","close":41.2738},{"date":"2021-06-24","close":42.0127},{"date":"2021-06-25","close":41.8327},{"date":"2021-06-28","close":42.0033},{"date":"2021-06-29","close":41.9464},{"date":"2021-06-30","close":42.0127},{"date":"2021-07-01","close":42.2685},{"date":"2021-07-02","close":42.1548},{"date":"2021-07-06","close":41.7664},{"date":"2021-07-07","close":41.0939},{"date":"2021-07-08","close":40.6391},{"date":"2021-07-09","close":41.1602},{"date":"2021-07-12","close":41.4917},{"date":"2021-07-13","close":40.7812},{"date":"2021-07-14","close":40.4213},{"date":"2021-07-15","close":40.1844},{"date":"2021-07-16","close":39.6066},{"date":"2021-07-19","close":38.773},{"date":"2021-07-20","close":39.5308},{"date":"2021-07-21","close":39.9855},{"date":"2021-07-22","close":40.0424},{"date":"2021-07-23","close":39.9097},{"date":"2021-07-26","close":40.1181},{"date":"2021-07-27","close":40.2887},{"date":"2021-07-28","close":40.5634},{"date":"2021-07-29","close":40.9423},{"date":"2021-07-30","close":40.5255},{"date":"2021-08-02","close":40.2413},{"date":"2021-08-03","close":40.8002},{"date":"2021-08-04","close":40.0424},{"date":"2021-08-05","close":39.2561},{"date":"2021-08-06","close":42.4011},{"date":"2021-08-09","close":42.799},{"date":"2021-08-10","close":43.2253},{"date":"2021-08-11","close":43.3295},{"date":"2021-08-12","close":43.7666},{"date":"2021-08-13","close":43.7001},{"date":"2021-08-16","close":42.9209},{"date":"2021-08-17","close":42.8259},{"date":"2021-08-18","close":41.7521},{"date":"2021-08-19","close":40.4313},{"date":"2021-08-20","close":39.8517},{"date":"2021-08-23","close":39.8612},{"date":"2021-08-24","close":40.4313},{"date":"2021-08-25","close":41.6001},{"date":"2021-08-26","close":41.7996},{"date":"2021-08-27","close":41.9802},{"date":"2021-08-30","close":41.5811},{"date":"2021-08-31","close":41.7806},{"date":"2021-09-01","close":42.1702},{"date":"2021-09-02","close":42.6833},{"date":"2021-09-03","close":42.6833},{"date":"2021-09-07","close":42.1227},{"date":"2021-09-08","close":41.9422},{"date":"2021-09-09","close":41.4101},{"date":"2021-09-10","close":41.258},{"date":"2021-09-13","close":40.992},{"date":"2021-09-14","close":40.1558},{"date":"2021-09-15","close":40.8304},{"date":"2021-09-16","close":40.4599},{"date":"2021-09-17","close":39.7852},{"date":"2021-09-20","close":39.4241},{"date":"2021-09-21","close":39.3386},{"date":"2021-09-22","close":39.8517},{"date":"2021-09-23","close":40.2983},{"date":"2021-09-24","close":40.2033},{"date":"2021-09-27","close":41.296},{"date":"2021-09-28","close":40.8969},{"date":"2021-09-29","close":40.7259},{"date":"2021-09-30","close":39.9848},{"date":"2021-10-01","close":41.334},{"date":"2021-10-04","close":40.4313},{"date":"2021-10-05","close":41.296},{"date":"2021-10-06","close":39.9087},{"date":"2021-10-07","close":40.3743},{"date":"2021-10-08","close":40.6499},{"date":"2021-10-11","close":40.3458},{"date":"2021-10-12","close":39.8612},{"date":"2021-10-13","close":40.1368},{"date":"2021-10-14","close":41.2105},{"date":"2021-10-15","close":41.3435},{"date":"2021-10-18","close":41.125},{"date":"2021-10-19","close":41.4576},{"date":"2021-10-20","close":41.9327},{"date":"2021-10-21","close":40.5834},{"date":"2021-10-22","close":40.6214},{"date":"2021-10-25","close":40.4028},{"date":"2021-10-26","close":40.5834},{"date":"2021-10-27","close":40.0133},{"date":"2021-10-28","close":40.8969},{"date":"2021-10-29","close":41.0015},{"date":"2021-11-01","close":40.8684},{"date":"2021-11-02","close":40.7069},{"date":"2021-11-03","close":42.5788},{"date":"2021-11-04","close":45.0399},{"date":"2021-11-05","close":45.2299},{"date":"2021-11-08","close":44.2227},{"date":"2021-11-09","close":45.4674},{"date":"2021-11-10","close":45.4389},{"date":"2021-11-11","close":45.4484},{"date":"2021-11-12","close":46.4109},{"date":"2021-11-15","close":46.0964},{"date":"2021-11-16","close":46.1536},{"date":"2021-11-17","close":46.0774},{"date":"2021-11-18","close":46.3823},{"date":"2021-11-19","close":45.5627},{"date":"2021-11-22","close":45.315},{"date":"2021-11-23","close":45.6485},{"date":"2021-11-24","close":45.334},{"date":"2021-11-26","close":44.6288},{"date":"2021-11-29","close":44.4001},{"date":"2021-11-30","close":42.8848},{"date":"2021-12-01","close":42.5608},{"date":"2021-12-02","close":44.0189},{"date":"2021-12-03","close":43.8759},{"date":"2021-12-06","close":44.8861},{"date":"2021-12-07","close":45.5056},{"date":"2021-12-08","close":45.8486},{"date":"2021-12-09","close":45.7724},{"date":"2021-12-10","close":45.7057},{"date":"2021-12-13","close":44.4382},{"date":"2021-12-14","close":44.1333},{"date":"2021-12-15","close":43.9236},{"date":"2021-12-16","close":44.7718},{"date":"2021-12-17","close":43.9141},{"date":"2021-12-20","close":42.6561},{"date":"2021-12-21","close":43.6663},{"date":"2021-12-22","close":43.7711},{"date":"2021-12-23","close":44.2571},{"date":"2021-12-27","close":44.8004},{"date":"2021-12-28","close":45.153},{"date":"2021-12-29","close":45.1244},{"date":"2021-12-30","close":44.9052},{"date":"2021-12-31","close":45.0577},{"date":"2022-01-03","close":44.6955},{"date":"2022-01-04","close":45.5246},{"date":"2022-01-05","close":45.0195},{"date":"2022-01-06","close":45.6485},{"date":"2022-01-07","close":46.1441},{"date":"2022-01-10","close":45.1625},{"date":"2022-01-11","close":46.1346},{"date":"2022-01-12","close":46.5634},{"date":"2022-01-13","close":46.6015},{"date":"2022-01-14","close":46.3156},{"date":"2022-01-18","close":45.8772},{"date":"2022-01-19","close":45.0005},{"date":"2022-01-20","close":44.3524},{"date":"2022-01-21","close":43.3041},{"date":"2022-01-24","close":43.9045},{"date":"2022-01-25","close":43.8855},{"date":"2022-01-26","close":43.8474},{"date":"2022-01-27","close":44.6383},{"date":"2022-01-28","close":45.2292},{"date":"2022-01-31","close":45.8201},{"date":"2022-02-01","close":45.6771},{"date":"2022-02-02","close":45.8677},{"date":"2022-02-03","close":46.2489},{"date":"2022-02-04","close":47.8881},{"date":"2022-02-07","close":47.221},{"date":"2022-02-08","close":48.0024},{"date":"2022-02-09","close":49.1174},{"date":"2022-02-10","close":48.5552},{"date":"2022-02-11","close":48.6505},{"date":"2022-02-14","close":48.5075},{"date":"2022-02-15","close":48.498},{"date":"2022-02-16","close":49.0412},{"date":"2022-02-17","close":48.8601},{"date":"2022-02-18","close":48.3169},{"date":"2022-02-22","close":48.2883},{"date":"2022-02-23","close":48.0501},{"date":"2022-02-24","close":47.6975},{"date":"2022-02-25","close":49.4033},{"date":"2022-02-28","close":49.7187},{"date":"2022-03-01","close":48.1324},{"date":"2022-03-02","close":49.0211},{"date":"2022-03-03","close":49.2313},{"date":"2022-03-04","close":49.1931},{"date":"2022-03-07","close":48.9446},{"date":"2022-03-08","close":47.8553},{"date":"2022-03-09","close":49.2409},{"date":"2022-03-10","close":51.2094},{"date":"2022-03-11","close":51.2667},{"date":"2022-03-14","close":51.8018},{"date":"2022-03-15","close":52.5472},{"date":"2022-03-16","close":52.3274},{"date":"2022-03-17","close":53.3116},{"date":"2022-03-18","close":53.369},{"date":"2022-03-21","close":54.4201},{"date":"2022-03-22","close":53.971},{"date":"2022-03-23","close":54.8597},{"date":"2022-03-24","close":55.8917},{"date":"2022-03-25","close":57.1339},{"date":"2022-03-28","close":56.4077},{"date":"2022-03-29","close":55.4521},{"date":"2022-03-30","close":55.777},{"date":"2022-03-31","close":54.9266},{"date":"2022-04-01","close":55.7006},{"date":"2022-04-04","close":56.0637},{"date":"2022-04-05","close":55.691},{"date":"2022-04-06","close":55.4712},{"date":"2022-04-07","close":55.8917},{"date":"2022-04-08","close":56.9906},{"date":"2022-04-11","close":57.0957},{"date":"2022-04-12","close":57.9366},{"date":"2022-04-13","close":58.2424},{"date":"2022-04-14","close":58.2997},{"date":"2022-04-18","close":58.2424},{"date":"2022-04-19","close":58.424},{"date":"2022-04-20","close":58.596},{"date":"2022-04-21","close":57.5353},{"date":"2022-04-22","close":55.1177},{"date":"2022-04-25","close":54.7545},{"date":"2022-04-26","close":54.1143},{"date":"2022-04-27","close":54.6781},{"date":"2022-04-28","close":55.2514},{"date":"2022-04-29","close":55.1272},{"date":"2022-05-02","close":54.7928},{"date":"2022-05-03","close":54.7163},{"date":"2022-05-04","close":56.5128},{"date":"2022-05-05","close":55.4617},{"date":"2022-05-06","close":53.2639},{"date":"2022-05-09","close":50.722},{"date":"2022-05-10","close":50.4736},{"date":"2022-05-11","close":51.2189},{"date":"2022-05-12","close":51.7842},{"date":"2022-05-13","close":53.1447},{"date":"2022-05-16","close":54.1698},{"date":"2022-05-17","close":55.195},{"date":"2022-05-18","close":54.6968},{"date":"2022-05-19","close":56.5267},{"date":"2022-05-20","close":56.747},{"date":"2022-05-23","close":58.3566},{"date":"2022-05-24","close":59.4871},{"date":"2022-05-25","close":59.4105},{"date":"2022-05-26","close":60.5219},{"date":"2022-05-27","close":60.2728},{"date":"2022-05-31","close":59.9949},{"date":"2022-06-01","close":59.7171},{"date":"2022-06-02","close":59.9183},{"date":"2022-06-03","close":59.4009},{"date":"2022-06-06","close":59.1326},{"date":"2022-06-07","close":59.765},{"date":"2022-06-08","close":59.4009},{"date":"2022-06-09","close":58.5195},{"date":"2022-06-10","close":55.5494},{"date":"2022-06-13","close":53.8824},{"date":"2022-06-14","close":54.0261},{"date":"2022-06-15","close":53.2021},{"date":"2022-06-16","close":51.7746},{"date":"2022-06-17","close":50.989},{"date":"2022-06-21","close":53.0489},{"date":"2022-06-22","close":51.1902},{"date":"2022-06-23","close":48.795},{"date":"2022-06-24","close":51.3147},{"date":"2022-06-27","close":51.9662},{"date":"2022-06-28","close":51.995},{"date":"2022-06-29","close":52.2441},{"date":"2022-06-30","close":51.8704},{"date":"2022-07-01","close":51.8512},{"date":"2022-07-05","close":49.9159},{"date":"2022-07-06","close":49.8584},{"date":"2022-07-07","close":50.6345},{"date":"2022-07-08","close":50.5195},{"date":"2022-07-11","close":50.692},{"date":"2022-07-12","close":50.3566},{"date":"2022-07-13","close":49.7914},{"date":"2022-07-14","close":49.3315},{"date":"2022-07-15","close":49.8201},{"date":"2022-07-18","close":50.0501},{"date":"2022-07-19","close":51.4872},{"date":"2022-07-20","close":51.7554},{"date":"2022-07-21","close":51.6213},{"date":"2022-07-22","close":51.7459},{"date":"2022-07-25","close":53.1447},{"date":"2022-07-26","close":53.1351},{"date":"2022-07-27","close":54.2369},{"date":"2022-07-28","close":54.5722},{"date":"2022-07-29","close":55.1375},{"date":"2022-08-01","close":54.5147},{"date":"2022-08-02","close":53.4033},{"date":"2022-08-03","close":53.365},{"date":"2022-08-04","close":52.9051},{"date":"2022-08-05","close":55.4728},{"date":"2022-08-08","close":56.6129},{"date":"2022-08-09","close":57.2165},{"date":"2022-08-10","close":57.571},{"date":"2022-08-11","close":57.8879},{"date":"2022-08-12","close":59.3191},{"date":"2022-08-15","close":59.175},{"date":"2022-08-16","close":59.6456},{"date":"2022-08-17","close":59.4247},{"date":"2022-08-18","close":59.9049},{"date":"2022-08-19","close":58.906},{"date":"2022-08-22","close":58.6275},{"date":"2022-08-23","close":59.3287},{"date":"2022-08-24","close":59.4535},{"date":"2022-08-25","close":60.7406},{"date":"2022-08-26","close":59.8569},{"date":"2022-08-29","close":59.4631},{"date":"2022-08-30","close":59.3287},{"date":"2022-08-31","close":59.0021},{"date":"2022-09-01","close":58.4066},{"date":"2022-09-02","close":58.8196},{"date":"2022-09-06","close":57.936},{"date":"2022-09-07","close":59.3767},{"date":"2022-09-08","close":59.588},{"date":"2022-09-09","close":60.049},{"date":"2022-09-12","close":59.6552},{"date":"2022-09-13","close":60.1739},{"date":"2022-09-14","close":61.288},{"date":"2022-09-15","close":59.6648},{"date":"2022-09-16","close":58.9253},{"date":"2022-09-19","close":58.9925},{"date":"2022-09-20","close":58.9733},{"date":"2022-09-21","close":56.889},{"date":"2022-09-22","close":57.3981},{"date":"2022-09-23","close":55.6308},{"date":"2022-09-26","close":55.3331},{"date":"2022-09-27","close":54.9969},{"date":"2022-09-28","close":56.0726},{"date":"2022-09-29","close":54.9489},{"date":"2022-09-30","close":54.8913},{"date":"2022-10-03","close":56.841},{"date":"2022-10-04","close":59.3191},{"date":"2022-10-05","close":59.0885},{"date":"2022-10-06","close":58.4834},{"date":"2022-10-07","close":58.4258},{"date":"2022-10-10","close":58.6371},{"date":"2022-10-11","close":58.3586},{"date":"2022-10-12","close":58.3874},{"date":"2022-10-13","close":60.462},{"date":"2022-10-14","close":56.4088},{"date":"2022-10-17","close":57.9744},{"date":"2022-10-18","close":59.1846},{"date":"2022-10-19","close":59.3575},{"date":"2022-10-20","close":59.4823},{"date":"2022-10-21","close":60.3948},{"date":"2022-10-24","close":60.8558},{"date":"2022-10-25","close":62.3926},{"date":"2022-10-26","close":63.2666},{"date":"2022-10-27","close":63.3627},{"date":"2022-10-28","close":63.4107},{"date":"2022-10-31","close":62.7575},{"date":"2022-11-01","close":64.4576},{"date":"2022-11-02","close":64.2655},{"date":"2022-11-03","close":64.3327},{"date":"2022-11-04","close":62.7864},{"date":"2022-11-07","close":63.4299},{"date":"2022-11-08","close":64.5344},{"date":"2022-11-09","close":64.4},{"date":"2022-11-10","close":64.6984},{"date":"2022-11-11","close":62.3496},{"date":"2022-11-14","close":64.2363},{"date":"2022-11-15","close":64.2267},{"date":"2022-11-16","close":62.9079},{"date":"2022-11-17","close":62.9849},{"date":"2022-11-18","close":62.7635},{"date":"2022-11-21","close":62.7154},{"date":"2022-11-22","close":63.6202},{"date":"2022-11-23","close":63.3411},{"date":"2022-11-25","close":63.8513},{"date":"2022-11-28","close":62.5036},{"date":"2022-11-29","close":63.1197},{"date":"2022-11-30","close":64.6503},{"date":"2022-12-01","close":63.7743},{"date":"2022-12-02","close":64.7947},{"date":"2022-12-05","close":61.9549},{"date":"2022-12-06","close":61.2811},{"date":"2022-12-07","close":61.3773},{"date":"2022-12-08","close":61.3581},{"date":"2022-12-09","close":60.6361},{"date":"2022-12-12","close":59.9622},{"date":"2022-12-13","close":60.2992},{"date":"2022-12-14","close":59.3943},{"date":"2022-12-15","close":57.9792},{"date":"2022-12-16","close":57.546},{"date":"2022-12-19","close":56.1213},{"date":"2022-12-20","close":56.6893},{"date":"2022-12-21","close":57.1706},{"date":"2022-12-22","close":56.6989},{"date":"2022-12-23","close":57.161},{"date":"2022-12-27","close":57.5268},{"date":"2022-12-28","close":56.439},{"date":"2022-12-29","close":56.7759},{"date":"2022-12-30","close":56.5834},{"date":"2023-01-03","close":56.7278},{"date":"2023-01-04","close":57.4594},{"date":"2023-01-05","close":56.8337},{"date":"2023-01-06","close":58.7301},{"date":"2023-01-09","close":58.8263},{"date":"2023-01-10","close":59.4424},{"date":"2023-01-11","close":59.7601},{"date":"2023-01-12","close":60.2414},{"date":"2023-01-13","close":60.3762},{"date":"2023-01-17","close":60.3569},{"date":"2023-01-18","close":59.2114},{"date":"2023-01-19","close":59.8949},{"date":"2023-01-20","close":60.0296},{"date":"2023-01-23","close":59.5868},{"date":"2023-01-24","close":60.174},{"date":"2023-01-25","close":60.7709},{"date":"2023-01-26","close":60.7709},{"date":"2023-01-27","close":61.4447},{"date":"2023-01-30","close":60.1933},{"date":"2023-01-31","close":62.0415},{"date":"2023-02-01","close":62.0704},{"date":"2023-02-02","close":59.6831},{"date":"2023-02-03","close":59.2018},{"date":"2023-02-06","close":58.4317},{"date":"2023-02-07","close":58.4413},{"date":"2023-02-08","close":59.5676},{"date":"2023-02-09","close":60.2607},{"date":"2023-02-10","close":62.0608},{"date":"2023-02-13","close":60.1355},{"date":"2023-02-14","close":59.8564},{"date":"2023-02-15","close":59.789},{"date":"2023-02-16","close":60.4051},{"date":"2023-02-17","close":59.5002},{"date":"2023-02-21","close":57.8156},{"date":"2023-02-22","close":59.6253},{"date":"2023-02-23","close":59.6831},{"date":"2023-02-24","close":59.375},{"date":"2023-02-27","close":59.789},{"date":"2023-02-28","close":60.1074},{"date":"2023-03-01","close":59.9723},{"date":"2023-03-02","close":61.3233},{"date":"2023-03-03","close":61.468},{"date":"2023-03-06","close":61.0338},{"date":"2023-03-07","close":60.7636},{"date":"2023-03-08","close":60.0206},{"date":"2023-03-09","close":57.8205},{"date":"2023-03-10","close":56.8265},{"date":"2023-03-13","close":56.566},{"date":"2023-03-14","close":56.8555},{"date":"2023-03-15","close":54.858},{"date":"2023-03-16","close":54.9642},{"date":"2023-03-17","close":54.6264},{"date":"2023-03-20","close":55.601},{"date":"2023-03-21","close":56.4599},{"date":"2023-03-22","close":55.4273},{"date":"2023-03-23","close":54.8194},{"date":"2023-03-24","close":54.8484},{"date":"2023-03-27","close":55.6782},{"date":"2023-03-28","close":56.0642},{"date":"2023-03-29","close":57.8397},{"date":"2023-03-30","close":57.8494},{"date":"2023-03-31","close":58.1968},{"date":"2023-04-03","close":58.8626},{"date":"2023-04-04","close":58.2836},{"date":"2023-04-05","close":58.5924},{"date":"2023-04-06","close":57.7047},{"date":"2023-04-10","close":58.1775},{"date":"2023-04-11","close":58.7951},{"date":"2023-04-12","close":59.6249},{"date":"2023-04-13","close":60.5223},{"date":"2023-04-14","close":59.953},{"date":"2023-04-17","close":60.5706},{"date":"2023-04-18","close":60.7636},{"date":"2023-04-19","close":60.0688},{"date":"2023-04-20","close":59.7214},{"date":"2023-04-21","close":59.3258},{"date":"2023-04-24","close":59.3547},{"date":"2023-04-25","close":58.4091},{"date":"2023-04-26","close":57.5503},{"date":"2023-04-27","close":58.5442},{"date":"2023-04-28","close":58.9784},{"date":"2023-05-01","close":59.3065},{"date":"2023-05-02","close":58.5152},{"date":"2023-05-03","close":57.8976},{"date":"2023-05-04","close":54.887},{"date":"2023-05-05","close":56.209},{"date":"2023-05-08","close":55.5721},{"date":"2023-05-09","close":55.0993},{"date":"2023-05-10","close":55.5528},{"date":"2023-05-11","close":54.8387},{"date":"2023-05-12","close":55.0221},{"date":"2023-05-15","close":55.8712},{"date":"2023-05-16","close":54.9738},{"date":"2023-05-17","close":53.9992},{"date":"2023-05-18","close":54.2211},{"date":"2023-05-19","close":54.9738},{"date":"2023-05-22","close":54.8677},{"date":"2023-05-23","close":54.0668},{"date":"2023-05-24","close":53.3141},{"date":"2023-05-25","close":52.9281},{"date":"2023-05-26","close":53.2369},{"date":"2023-05-30","close":53.0439},{"date":"2023-05-31","close":51.757},{"date":"2023-06-01","close":52.115},{"date":"2023-06-02","close":54.1083},{"date":"2023-06-05","close":54.3792},{"date":"2023-06-06","close":55.7532},{"date":"2023-06-07","close":56.208},{"date":"2023-06-08","close":55.9564},{"date":"2023-06-09","close":54.6114},{"date":"2023-06-12","close":55.1533},{"date":"2023-06-13","close":55.8306},{"date":"2023-06-14","close":55.1823},{"date":"2023-06-15","close":55.8112},{"date":"2023-06-16","close":55.3758},{"date":"2023-06-20","close":54.7082},{"date":"2023-06-21","close":56.6724},{"date":"2023-06-22","close":56.0144},{"date":"2023-06-23","close":55.3758},{"date":"2023-06-26","close":56.1305},{"date":"2023-06-27","close":55.4726},{"date":"2023-06-28","close":55.0952},{"date":"2023-06-29","close":55.8306},{"date":"2023-06-30","close":55.4435},{"date":"2023-07-03","close":56.1209},{"date":"2023-07-05","close":54.7178},{"date":"2023-07-06","close":54.7856},{"date":"2023-07-07","close":55.4435},{"date":"2023-07-10","close":52.3376},{"date":"2023-07-11","close":52.7536},{"date":"2023-07-12","close":52.2795},{"date":"2023-07-13","close":52.8407},{"date":"2023-07-14","close":52.4924},{"date":"2023-07-17","close":52.8214},{"date":"2023-07-18","close":53.3148},{"date":"2023-07-19","close":54.3695},{"date":"2023-07-20","close":54.7856},{"date":"2023-07-21","close":54.5243},{"date":"2023-07-24","close":54.863},{"date":"2023-07-25","close":54.4082},{"date":"2023-07-26","close":53.9825},{"date":"2023-07-27","close":53.789},{"date":"2023-07-28","close":54.3211},{"date":"2023-07-31","close":54.6017},{"date":"2023-08-01","close":54.1276},{"date":"2023-08-02","close":54.0889},{"date":"2023-08-03","close":53.8857},{"date":"2023-08-04","close":54.205},{"date":"2023-08-07","close":52.802},{"date":"2023-08-08","close":52.4246},{"date":"2023-08-09","close":51.6409},{"date":"2023-08-10","close":50.5185},{"date":"2023-08-11","close":50.712},{"date":"2023-08-14","close":50.3153},{"date":"2023-08-15","close":49.009},{"date":"2023-08-16","close":48.3897},{"date":"2023-08-17","close":48.7961},{"date":"2023-08-18","close":49.1154},{"date":"2023-08-21","close":48.5833},{"date":"2023-08-22","close":47.7802},{"date":"2023-08-23","close":47.4899},{"date":"2023-08-24","close":48.0414},{"date":"2023-08-25","close":48.322},{"date":"2023-08-28","close":49.2799},{"date":"2023-08-29","close":49.6476},{"date":"2023-08-30","close":49.5992},{"date":"2023-08-31","close":49.0266},{"date":"2023-09-01","close":49.6089},{"date":"2023-09-05","close":49.4633},{"date":"2023-09-06","close":49.0169},{"date":"2023-09-07","close":48.1045},{"date":"2023-09-08","close":48.1239},{"date":"2023-09-11","close":48.3471},{"date":"2023-09-12","close":50.1137},{"date":"2023-09-13","close":50.4631},{"date":"2023-09-14","close":51.0649},{"date":"2023-09-15","close":51.0066},{"date":"2023-09-18","close":50.3466},{"date":"2023-09-19","close":50.9969},{"date":"2023-09-20","close":50.2496},{"date":"2023-09-21","close":50.0166},{"date":"2023-09-22","close":49.9098},{"date":"2023-09-25","close":49.7642},{"date":"2023-09-26","close":49.2983},{"date":"2023-09-27","close":49.2595},{"date":"2023-09-28","close":49.4148},{"date":"2023-09-29","close":49.6575},{"date":"2023-10-02","close":48.5801},{"date":"2023-10-03","close":48.8616},{"date":"2023-10-04","close":48.9683},{"date":"2023-10-05","close":48.3665},{"date":"2023-10-06","close":48.5801},{"date":"2023-10-09","close":49.1042},{"date":"2023-10-10","close":49.0363},{"date":"2023-10-11","close":48.4151},{"date":"2023-10-12","close":47.988},{"date":"2023-10-13","close":48.0947},{"date":"2023-10-16","close":48.3471},{"date":"2023-10-17","close":50.0457},{"date":"2023-10-18","close":49.7254},{"date":"2023-10-19","close":49.4633},{"date":"2023-10-20","close":48.7839},{"date":"2023-10-23","close":47.3377},{"date":"2023-10-24","close":46.9882},{"date":"2023-10-25","close":47.2018},{"date":"2023-10-26","close":47.2794},{"date":"2023-10-27","close":46.4156},{"date":"2023-10-30","close":46.8038},{"date":"2023-10-31","close":46.7262},{"date":"2023-11-01","close":46.3379},{"date":"2023-11-02","close":48.1045},{"date":"2023-11-03","close":48.7548},{"date":"2023-11-06","close":48.5024},{"date":"2023-11-07","close":47.8327},{"date":"2023-11-08","close":47.1921},{"date":"2023-11-09","close":43.2028},{"date":"2023-11-10","close":42.271},{"date":"2023-11-13","close":43.9599},{"date":"2023-11-14","close":44.9208},{"date":"2023-11-15","close":45.3576},{"date":"2023-11-16","close":45.5905},{"date":"2023-11-17","close":45.9302},{"date":"2023-11-20","close":45.4838},{"date":"2023-11-21","close":44.9111},{"date":"2023-11-22","close":44.9984},{"date":"2023-11-24","close":45.2993},{"date":"2023-11-27","close":44.3869},{"date":"2023-11-28","close":44.1637},{"date":"2023-11-29","close":44.1637},{"date":"2023-11-30","close":44.0273},{"date":"2023-12-01","close":45.0014},{"date":"2023-12-04","close":44.0468},{"date":"2023-12-05","close":42.7513},{"date":"2023-12-06","close":43.0046},{"date":"2023-12-07","close":43.3455},{"date":"2023-12-08","close":43.9786},{"date":"2023-12-11","close":44.6118},{"date":"2023-12-12","close":43.6475},{"date":"2023-12-13","close":44.3585},{"date":"2023-12-14","close":45.3326},{"date":"2023-12-15","close":45.3423},{"date":"2023-12-18","close":45.956},{"date":"2023-12-19","close":46.6183},{"date":"2023-12-20","close":45.3813},{"date":"2023-12-21","close":46.0631},{"date":"2023-12-22","close":46.2287},{"date":"2023-12-26","close":46.7547},{"date":"2023-12-27","close":46.7352},{"date":"2023-12-28","close":46.8424},{"date":"2023-12-29","close":46.6768},{"date":"2024-01-02","close":47.3002},{"date":"2024-01-03","close":46.8326},{"date":"2024-01-04","close":46.3651},{"date":"2024-01-05","close":46.1021},{"date":"2024-01-08","close":45.7904},{"date":"2024-01-09","close":45.3033},{"date":"2024-01-10","close":44.8553},{"date":"2024-01-11","close":44.8358},{"date":"2024-01-12","close":44.9137},{"date":"2024-01-16","close":44.3098},{"date":"2024-01-17","close":43.6767},{"date":"2024-01-18","close":43.2578},{"date":"2024-01-19","close":44.417},{"date":"2024-01-22","close":43.8033},{"date":"2024-01-23","close":44.2514},{"date":"2024-01-24","close":44.2319},{"date":"2024-01-25","close":44.0663},{"date":"2024-01-26","close":44.6702},{"date":"2024-01-29","close":44.7384},{"date":"2024-01-30","close":44.641},{"date":"2024-01-31","close":44.3001},{"date":"2024-02-01","close":52.6575},{"date":"2024-02-02","close":51.6639},{"date":"2024-02-05","close":50.4561},{"date":"2024-02-06","close":50.7386},{"date":"2024-02-07","close":52.6672},{"date":"2024-02-08","close":51.8587},{"date":"2024-02-09","close":52.2094},{"date":"2024-02-12","close":53.612},{"date":"2024-02-13","close":52.2386},{"date":"2024-02-14","close":52.677},{"date":"2024-02-15","close":53.2614},{"date":"2024-02-16","close":53.3783},{"date":"2024-02-20","close":52.9497},{"date":"2024-02-21","close":52.8133},{"date":"2024-02-22","close":53.2906},{"date":"2024-02-23","close":53.4757},{"date":"2024-02-26","close":53.3978},{"date":"2024-02-27","close":53.6997},{"date":"2024-02-28","close":53.125},{"date":"2024-02-29","close":52.2849},{"date":"2024-03-01","close":52.4216},{"date":"2024-03-04","close":52.3728},{"date":"2024-03-05","close":52.6952},{"date":"2024-03-06","close":52.7831},{"date":"2024-03-07","close":53.2325},{"date":"2024-03-08","close":53.4181},{"date":"2024-03-11","close":53.8186},{"date":"2024-03-12","close":53.8382},{"date":"2024-03-13","close":54.0238},{"date":"2024-03-14","close":53.9261},{"date":"2024-03-15","close":53.8186},{"date":"2024-03-18","close":53.4474},{"date":"2024-03-19","close":53.4083},{"date":"2024-03-20","close":54.4439},{"date":"2024-03-21","close":54.4927},{"date":"2024-03-22","close":53.7991},{"date":"2024-03-25","close":54.3462},{"date":"2024-03-26","close":55.0007},{"date":"2024-03-27","close":55.6846},{"date":"2024-03-28","close":56.3391},{"date":"2024-04-01","close":56.3489},{"date":"2024-04-02","close":55.8506},{"date":"2024-04-03","close":56.0851},{"date":"2024-04-04","close":55.6357},{"date":"2024-04-05","close":55.538},{"date":"2024-04-08","close":56.1926},{"date":"2024-04-09","close":56.1926},{"date":"2024-04-10","close":55.8409},{"date":"2024-04-11","close":55.157},{"date":"2024-04-12","close":52.5193},{"date":"2024-04-15","close":52.4314},{"date":"2024-04-16","close":52.0895},{"date":"2024-04-17","close":52.2946},{"date":"2024-04-18","close":52.7147},{"date":"2024-04-19","close":53.5353},{"date":"2024-04-22","close":53.9261},{"date":"2024-04-23","close":53.9066},{"date":"2024-04-24","close":53.506},{"date":"2024-04-25","close":53.4376},{"date":"2024-04-26","close":53.6526},{"date":"2024-04-29","close":54.2192},{"date":"2024-04-30","close":52.8808},{"date":"2024-05-01","close":52.6659},{"date":"2024-05-02","close":55.665},{"date":"2024-05-03","close":55.8409},{"date":"2024-05-06","close":55.0593},{"date":"2024-05-07","close":56.1926},{"date":"2024-05-08","close":55.5087},{"date":"2024-05-09","close":56.4954},{"date":"2024-05-10","close":56.1535},{"date":"2024-05-13","close":55.9776},{"date":"2024-05-14","close":56.2219},{"date":"2024-05-15","close":55.8116},{"date":"2024-05-16","close":54.7076},{"date":"2024-05-17","close":55.1472},{"date":"2024-05-20","close":55.4306},{"date":"2024-05-21","close":55.3426},{"date":"2024-05-22","close":55.665},{"date":"2024-05-23","close":54.2876},{"date":"2024-05-24","close":54.2289},{"date":"2024-05-28","close":54.3755},{"date":"2024-05-29","close":53.0176},{"date":"2024-05-30","close":53.9652},{"date":"2024-05-31","close":54.649},{"date":"2024-06-03","close":54.2876},{"date":"2024-06-04","close":52.6122},{"date":"2024-06-05","close":52.9649},{"date":"2024-06-06","close":53.8075},{"date":"2024-06-07","close":51.8284},{"date":"2024-06-10","close":50.6625},{"date":"2024-06-11","close":50.5939},{"date":"2024-06-12","close":50.8878},{"date":"2024-06-13","close":50.5351},{"date":"2024-06-14","close":50.1432},{"date":"2024-06-17","close":50.9858},{"date":"2024-06-18","close":50.8389},{"date":"2024-06-20","close":51.3091},{"date":"2024-06-21","close":51.848},{"date":"2024-06-24","close":51.8382},{"date":"2024-06-25","close":51.9656},{"date":"2024-06-26","close":52.5534},{"date":"2024-06-27","close":52.5632},{"date":"2024-06-28","close":52.8473},{"date":"2024-07-01","close":51.995},{"date":"2024-07-02","close":51.701},{"date":"2024-07-03","close":51.4169},{"date":"2024-07-05","close":51.3777},{"date":"2024-07-08","close":50.6723},{"date":"2024-07-09","close":49.6926},{"date":"2024-07-10","close":49.9865},{"date":"2024-07-11","close":51.2112},{"date":"2024-07-12","close":52.0244},{"date":"2024-07-15","close":51.8284},{"date":"2024-07-16","close":53.1021},{"date":"2024-07-17","close":54.4149},{"date":"2024-07-18","close":54.0818},{"date":"2024-07-19","close":53.6703},{"date":"2024-07-22","close":53.6605},{"date":"2024-07-23","close":53.2882},{"date":"2024-07-24","close":52.7298},{"date":"2024-07-25","close":54.1602},{"date":"2024-07-26","close":54.268},{"date":"2024-07-29","close":54.3365},{"date":"2024-07-30","close":54.4051},{"date":"2024-07-31","close":54.9636},{"date":"2024-08-01","close":51.9264},{"date":"2024-08-02","close":50.5351},{"date":"2024-08-05","close":50.2706},{"date":"2024-08-06","close":50.1432},{"date":"2024-08-07","close":49.7513},{"date":"2024-08-08","close":50.5057},{"date":"2024-08-09","close":50.5155},{"date":"2024-08-12","close":50.1824},{"date":"2024-08-13","close":50.6821},{"date":"2024-08-14","close":50.9368},{"date":"2024-08-15","close":51.6912},{"date":"2024-08-16","close":52.7102},{"date":"2024-08-19","close":53.2098},{"date":"2024-08-20","close":52.5142},{"date":"2024-08-21","close":53.1804},{"date":"2024-08-22","close":53.445},{"date":"2024-08-23","close":54.4541},{"date":"2024-08-26","close":54.5227},{"date":"2024-08-27","close":54.4345},{"date":"2024-08-28","close":54.8656},{"date":"2024-08-29","close":55.8453},{"date":"2024-08-30","close":56.1393},{"date":"2024-09-03","close":54.6063},{"date":"2024-09-04","close":54.5375},{"date":"2024-09-05","close":54.1543},{"date":"2024-09-06","close":54.3705},{"date":"2024-09-09","close":54.8323},{"date":"2024-09-10","close":54.4196},{"date":"2024-09-11","close":54.1936},{"date":"2024-09-12","close":54.7341},{"date":"2024-09-13","close":55.6479},{"date":"2024-09-16","close":55.2942},{"date":"2024-09-17","close":56.0508},{"date":"2024-09-18","close":56.4439},{"date":"2024-09-19","close":57.5838},{"date":"2024-09-20","close":56.5815},{"date":"2024-09-23","close":56.9942},{"date":"2024-09-24","close":56.8468},{"date":"2024-09-25","close":56.1589},{"date":"2024-09-26","close":57.0138},{"date":"2024-09-27","close":57.5641},{"date":"2024-09-30","close":57.7705},{"date":"2024-10-01","close":56.9844},{"date":"2024-10-02","close":57.6231},{"date":"2024-10-03","close":57.0826},{"date":"2024-10-04","close":57.3185},{"date":"2024-10-07","close":56.4636},{"date":"2024-10-08","close":55.9034},{"date":"2024-10-09","close":55.5202},{"date":"2024-10-10","close":55.5693},{"date":"2024-10-11","close":55.8543},{"date":"2024-10-14","close":56.7583},{"date":"2024-10-15","close":56.3063},{"date":"2024-10-16","close":57.9277},{"date":"2024-10-17","close":57.9277},{"date":"2024-10-18","close":58.3797},{"date":"2024-10-21","close":58.2225},{"date":"2024-10-22","close":58.0948},{"date":"2024-10-23","close":59.7358},{"date":"2024-10-24","close":59.726},{"date":"2024-10-25","close":59.3034},{"date":"2024-10-28","close":60.0699},{"date":"2024-10-29","close":59.7358},{"date":"2024-10-30","close":60.5023},{"date":"2024-10-31","close":59.8635},{"date":"2024-11-01","close":59.8046},{"date":"2024-11-04","close":60.1485},{"date":"2024-11-05","close":60.6792},{"date":"2024-11-06","close":60.6693},{"date":"2024-11-07","close":57.6231},{"date":"2024-11-08","close":57.3185},{"date":"2024-11-11","close":57.5052},{"date":"2024-11-12","close":56.1393},{"date":"2024-11-13","close":56.6601},{"date":"2024-11-14","close":56.4144},{"date":"2024-11-15","close":54.2526},{"date":"2024-11-18","close":56.0017},{"date":"2024-11-19","close":57.23},{"date":"2024-11-20","close":57.741},{"date":"2024-11-21","close":59.7063},{"date":"2024-11-22","close":60.1682},{"date":"2024-11-25","close":63.0179},{"date":"2024-11-26","close":62.1531},{"date":"2024-11-27","close":61.4161},{"date":"2024-11-29","close":61.1607},{"date":"2024-12-02","close":61.3183},{"date":"2024-12-03","close":61.0917},{"date":"2024-12-04","close":60.2738},{"date":"2024-12-05","close":59.8895},{"date":"2024-12-06","close":58.6185},{"date":"2024-12-09","close":58.8648},{"date":"2024-12-10","close":58.5495},{"date":"2024-12-11","close":58.9042},{"date":"2024-12-12","close":58.4312},{"date":"2024-12-13","close":58.6185},{"date":"2024-12-16","close":58.0864},{"date":"2024-12-17","close":57.7119},{"date":"2024-12-18","close":55.5836},{"date":"2024-12-19","close":55.3372},{"date":"2024-12-20","close":56.6379},{"date":"2024-12-23","close":56.0861},{"date":"2024-12-24","close":56.6379},{"date":"2024-12-26","close":56.5886},{"date":"2024-12-27","close":56.4014},{"date":"2024-12-30","close":55.7314},{"date":"2024-12-31","close":56.1255},{"date":"2025-01-02","close":55.5146},{"date":"2025-01-03","close":55.1205},{"date":"2025-01-06","close":56.1058},{"date":"2025-01-07","close":56.1945},{"date":"2025-01-08","close":56.3127},{"date":"2025-01-10","close":56.2536},{"date":"2025-01-13","close":59.052},{"date":"2025-01-14","close":59.9979},{"date":"2025-01-15","close":60.0275},{"date":"2025-01-16","close":60.7271},{"date":"2025-01-17","close":61.407},{"date":"2025-01-21","close":62.1953},{"date":"2025-01-22","close":61.5942},{"date":"2025-01-23","close":63.2496},{"date":"2025-01-24","close":63.023},{"date":"2025-01-27","close":63.5255},{"date":"2025-01-28","close":63.3383},{"date":"2025-01-29","close":64.0477},{"date":"2025-01-30","close":65.1809},{"date":"2025-01-31","close":64.3138},{"date":"2025-02-03","close":63.6634},{"date":"2025-02-04","close":64.7375},{"date":"2025-02-05","close":62.885},{"date":"2025-02-06","close":61.4464},{"date":"2025-02-07","close":61.4267},{"date":"2025-02-10","close":61.2986},{"date":"2025-02-11","close":62.0475},{"date":"2025-02-12","close":61.1508},{"date":"2025-02-13","close":61.9391},{"date":"2025-02-14","close":63.023},{"date":"2025-02-18","close":63.5156},{"date":"2025-02-19","close":62.7077},{"date":"2025-02-20","close":62.8949},{"date":"2025-02-21","close":61.8405},{"date":"2025-02-24","close":61.6927},{"date":"2025-02-25","close":62.0573},{"date":"2025-02-26","close":61.88},{"date":"2025-02-27","close":61.8997},{"date":"2025-02-28","close":62.0573},{"date":"2025-03-03","close":59.6762},{"date":"2025-03-04","close":59.0834},{"date":"2025-03-05","close":60.4271},{"date":"2025-03-06","close":60.1307},{"date":"2025-03-07","close":59.8343},{"date":"2025-03-10","close":59.5181},{"date":"2025-03-11","close":59.2514},{"date":"2025-03-12","close":58.293},{"date":"2025-03-13","close":57.8879},{"date":"2025-03-14","close":59.1032},{"date":"2025-03-17","close":60.8421},{"date":"2025-03-18","close":60.8421},{"date":"2025-03-19","close":61.7115},{"date":"2025-03-20","close":61.0891},{"date":"2025-03-21","close":60.9804},{"date":"2025-03-24","close":61.3262},{"date":"2025-03-25","close":61.1088},{"date":"2025-03-26","close":61.9486},{"date":"2025-03-27","close":61.6918},{"date":"2025-03-28","close":60.3283},{"date":"2025-03-31","close":62.1759},{"date":"2025-04-01","close":62.7885},{"date":"2025-04-02","close":63.2331},{"date":"2025-04-03","close":60.5654},{"date":"2025-04-04","close":55.1214},{"date":"2025-04-07","close":54.9041},{"date":"2025-04-08","close":54.8547},{"date":"2025-04-09","close":57.8583},{"date":"2025-04-10","close":57.2457},{"date":"2025-04-11","close":58.5696},{"date":"2025-04-14","close":59.5675},{"date":"2025-04-15","close":58.9846},{"date":"2025-04-16","close":58.4906},{"date":"2025-04-17","close":59.0241},{"date":"2025-04-21","close":58.4115},{"date":"2025-04-22","close":59.9232},{"date":"2025-04-23","close":60.3382},{"date":"2025-04-24","close":60.9705},{"date":"2025-04-25","close":60.7334},{"date":"2025-04-28","close":60.8223},{"date":"2025-04-29","close":61.0594},{"date":"2025-04-30","close":61.2472},{"date":"2025-05-01","close":61.2768},{"date":"2025-05-02","close":61.8795},{"date":"2025-05-05","close":61.6621},{"date":"2025-05-06","close":61.7016},{"date":"2025-05-07","close":61.7313},{"date":"2025-05-08","close":66.0588},{"date":"2025-05-09","close":66.9776},{"date":"2025-05-12","close":67.1456},{"date":"2025-05-13","close":67.0863},{"date":"2025-05-14","close":66.78},{"date":"2025-05-15","close":67.4716},{"date":"2025-05-16","close":67.7878},{"date":"2025-05-19","close":67.9854},{"date":"2025-05-20","close":68.351},{"date":"2025-05-21","close":68.1336},{"date":"2025-05-22","close":67.7681},{"date":"2025-05-23","close":68.2324},{"date":"2025-05-27","close":69.5663},{"date":"2025-05-28","close":69.4773},{"date":"2025-05-29","close":68.8746},{"date":"2025-05-30","close":69.9516},{"date":"2025-06-02","close":70.2685},{"date":"2025-06-03","close":70.5062},{"date":"2025-06-04","close":70.6944},{"date":"2025-06-05","close":70.5161},{"date":"2025-06-06","close":70.9519},{"date":"2025-06-09","close":71.3183},{"date":"2025-06-10","close":70.8627},{"date":"2025-06-11","close":71.3777},{"date":"2025-06-12","close":71.8234},{"date":"2025-06-13","close":71.7343},{"date":"2025-06-16","close":73.4774},{"date":"2025-06-17","close":73.4972},{"date":"2025-06-18","close":73.4081},{"date":"2025-06-20","close":73.0119},{"date":"2025-06-23","close":73.725},{"date":"2025-06-24","close":72.586},{"date":"2025-06-25","close":72.5365},{"date":"2025-06-26","close":73.5863},{"date":"2025-06-27","close":73.6755},{"date":"2025-06-30","close":73.8141},{"date":"2025-07-01","close":74.3885},{"date":"2025-07-02","close":76.2604},{"date":"2025-07-03","close":76.3792},{"date":"2025-07-07","close":75.8444},{"date":"2025-07-08","close":75.7157},{"date":"2025-07-09","close":75.4681},{"date":"2025-07-10","close":74.1112},{"date":"2025-07-11","close":72.8633},{"date":"2025-07-14","close":72.4078},{"date":"2025-07-15","close":71.3976},{"date":"2025-07-16","close":72.279},{"date":"2025-07-17","close":72.4672},{"date":"2025-07-18","close":72.3483},{"date":"2025-07-21","close":72.2988},{"date":"2025-07-22","close":73.0416},{"date":"2025-07-23","close":73.1902},{"date":"2025-07-24","close":72.4177},{"date":"2025-07-25","close":72.7247},{"date":"2025-07-28","close":71.7046},{"date":"2025-07-29","close":72.1778},{"date":"2025-07-30","close":71.2865},{"date":"2025-07-31","close":71.4351},{"date":"2025-08-01","close":70.4843},{"date":"2025-08-04","close":71.2271},{"date":"2025-08-05","close":71.6133},{"date":"2025-08-06","close":70.4843},{"date":"2025-08-07","close":70.3655},{"date":"2025-08-08","close":70.2268},{"date":"2025-08-11","close":71.7619},{"date":"2025-08-12","close":70.3457},{"date":"2025-08-13","close":71.6331},{"date":"2025-08-14","close":71.1776},{"date":"2025-08-15","close":71.0686},{"date":"2025-08-18","close":71.5935},{"date":"2025-08-19","close":71.7025},{"date":"2025-08-20","close":72.2571},{"date":"2025-08-21","close":72.2769},{"date":"2025-08-22","close":72.6631},{"date":"2025-08-25","close":72.8909},{"date":"2025-08-26","close":73.2276},{"date":"2025-08-27","close":74.3071},{"date":"2025-08-28","close":73.604},{"date":"2025-08-29","close":73.4752},{"date":"2025-09-02","close":73.3861},{"date":"2025-09-03","close":71.8671},{"date":"2025-09-04","close":72.1253},{"date":"2025-09-05","close":71.7778},{"date":"2025-09-08","close":72.4231},{"date":"2025-09-09","close":71.9763},{"date":"2025-09-10","close":71.2615},{"date":"2025-09-11","close":72.4628},{"date":"2025-09-12","close":73.7534},{"date":"2025-09-15","close":69.5639},{"date":"2025-09-16","close":69.3753},{"date":"2025-09-17","close":70.1298},{"date":"2025-09-18","close":70.1496},{"date":"2025-09-19","close":70.3482},{"date":"2025-09-22","close":69.2462},{"date":"2025-09-23","close":68.9782},{"date":"2025-09-24","close":69.1072},{"date":"2025-09-25","close":66.5955},{"date":"2025-09-26","close":67.5982},{"date":"2025-09-29","close":67.2805},{"date":"2025-09-30","close":67.1415},{"date":"2025-10-01","close":61.026},{"date":"2025-10-02","close":63.0314},{"date":"2025-10-03","close":62.9123},{"date":"2025-10-06","close":63.8356},{"date":"2025-10-07","close":65.1361},{"date":"2025-10-08","close":62.6542},{"date":"2025-10-09","close":62.2968},{"date":"2025-10-10","close":61.3834},{"date":"2025-10-13","close":62.2173},{"date":"2025-10-14","close":62.2173},{"date":"2025-10-15","close":61.4628},{"date":"2025-10-16","close":60.5594},{"date":"2025-10-17","close":60.9565},{"date":"2025-10-20","close":61.5323},{"date":"2025-10-21","close":61.5224},{"date":"2025-10-22","close":62.6641},{"date":"2025-10-23","close":63.0215},{"date":"2025-10-24","close":63.2002},{"date":"2025-10-27","close":63.4682},{"date":"2025-10-28","close":63.0016},{"date":"2025-10-29","close":62.7435},{"date":"2025-10-30","close":61.2544},{"date":"2025-10-31","close":60.9962},{"date":"2025-11-03","close":61.6118},{"date":"2025-11-04","close":62.0486},{"date":"2025-11-05","close":63.2101},{"date":"2025-11-06","close":62.6939},{"date":"2025-11-07","close":63.6867},{"date":"2025-11-10","close":65.0865},{"date":"2025-11-11","close":65.2453},{"date":"2025-11-12","close":65.9998},{"date":"2025-11-13","close":65.7219},{"date":"2025-11-14","close":65.5233},{"date":"2025-11-17","close":63.4186},{"date":"2025-11-18","close":64.0341},{"date":"2025-11-19","close":64.2128},{"date":"2025-11-20","close":63.915},{"date":"2025-11-21","close":65.0666},{"date":"2025-11-24","close":65.1858},{"date":"2025-11-25","close":65.5729},{"date":"2025-11-26","close":66.1686},{"date":"2025-11-28","close":66.9827},{"date":"2025-12-01","close":66.2381},{"date":"2025-12-02","close":65.3024},{"date":"2025-12-03","close":65.0037},{"date":"2025-12-04","close":65.9892},{"date":"2025-12-05","close":65.7005},{"date":"2025-12-08","close":64.7947},{"date":"2025-12-09","close":65.5413},{"date":"2025-12-10","close":64.8046},{"date":"2025-12-11","close":65.7404},{"date":"2025-12-12","close":65.82},{"date":"2025-12-15","close":65.5811},{"date":"2025-12-16","close":65.1829},{"date":"2025-12-17","close":66.1286},{"date":"2025-12-18","close":66.6562},{"date":"2025-12-19","close":66.0091},{"date":"2025-12-22","close":66.7856},{"date":"2025-12-23","close":66.8453},{"date":"2025-12-24","close":67.0245},{"date":"2025-12-26","close":67.134},{"date":"2025-12-29","close":67.3431},{"date":"2025-12-30","close":67.0643},{"date":"2025-12-31","close":66.7259},{"date":"2026-01-02","close":67.4526},{"date":"2026-01-05","close":67.5422},{"date":"2026-01-06","close":69.0553},{"date":"2026-01-07","close":68.229},{"date":"2026-01-08","close":69.8218},{"date":"2026-01-09","close":68.3385},{"date":"2026-01-12","close":68.1792},{"date":"2026-01-13","close":68.5376},{"date":"2026-01-14","close":69.6227},{"date":"2026-01-15","close":70.1801},{"date":"2026-01-16","close":69.324},{"date":"2026-01-20","close":68.5874},{"date":"2026-01-21","close":71.1557},{"date":"2026-01-22","close":71.2353},{"date":"2026-01-23","close":71.3747},{"date":"2026-01-26","close":72.3005},{"date":"2026-01-27","close":72.6688},{"date":"2026-01-28","close":72.7186},{"date":"2026-01-29","close":73.505},{"date":"2026-01-30","close":72.4697},{"date":"2026-02-02","close":72.8679},{"date":"2026-02-03","close":74.6995},{"date":"2026-02-04","close":74.7792},{"date":"2026-02-05","close":72.1412},{"date":"2026-02-06","close":72.2706},{"date":"2026-02-09","close":73.286},{"date":"2026-02-10","close":73.8833},{"date":"2026-02-11","close":74.9783},{"date":"2026-02-12","close":73.7738},{"date":"2026-02-13","close":74.6896},{"date":"2026-02-17","close":75.2072},{"date":"2026-02-18","close":76.2425},{"date":"2026-02-19","close":76.6705},{"date":"2026-02-20","close":75.9638},{"date":"2026-02-23","close":76.1131},{"date":"2026-02-24","close":77.6162},{"date":"2026-02-25","close":77.3176},{"date":"2026-02-26","close":78.4624},{"date":"2026-02-27","close":79.7565},{"date":"2026-03-02","close":80.3339},{"date":"2026-03-03","close":78.7475},{"date":"2026-03-04","close":77.8197},{"date":"2026-03-05","close":76.4129},{"date":"2026-03-06","close":76.7821},{"date":"2026-03-09","close":78.119},{"date":"2026-03-10","close":76.1336},{"date":"2026-03-11","close":78.4482},{"date":"2026-03-12","close":79.5656},{"date":"2026-03-13","close":79.0269},{"date":"2026-03-16","close":78.8573},{"date":"2026-03-17","close":79.8649},{"date":"2026-03-18","close":79.1566},{"date":"2026-03-19","close":77.8895},{"date":"2026-03-20","close":77.1512},{"date":"2026-03-23","close":77.5802},{"date":"2026-03-24","close":80.3937},{"date":"2026-03-25","close":81.8404},{"date":"2026-03-26","close":82.5387},{"date":"2026-03-27","close":81.8005},{"date":"2026-03-30","close":82.7582},{"date":"2026-03-31","close":83.5165},{"date":"2026-04-01","close":83.6162},{"date":"2026-04-02","close":85.2624},{"date":"2026-04-06","close":84.0552},{"date":"2026-04-07","close":85.1327},{"date":"2026-04-08","close":83.7659},{"date":"2026-04-09","close":83.3668},{"date":"2026-04-10","close":83.6362},{"date":"2026-04-13","close":83.3169},{"date":"2026-04-14","close":82.7582},{"date":"2026-04-15","close":81.132},{"date":"2026-04-16","close":80.9724},{"date":"2026-04-17","close":80.1543},{"date":"2026-04-20","close":80.1044},{"date":"2026-04-21","close":80.1642},{"date":"2026-04-22","close":79.1666},{"date":"2026-04-23","close":79.4459},{"date":"2026-04-24","close":79.6155},{"date":"2026-04-27","close":79.2364},{"date":"2026-04-28","close":78.7575},{"date":"2026-04-29","close":79.1865},{"date":"2026-04-30","close":80.8227},{"date":"2026-05-01","close":80.6631},{"date":"2026-05-04","close":81.5011},{"date":"2026-05-05","close":83.706},{"date":"2026-05-06","close":81.581},{"date":"2026-05-07","close":78.8872},{"date":"2026-05-08","close":80.9424},{"date":"2026-05-11","close":82.6385},{"date":"2026-05-12","close":82.3991},{"date":"2026-05-13","close":83.1573},{"date":"2026-05-14","close":83.1074},{"date":"2026-05-15","close":82.0199},{"date":"2026-05-18","close":80.8926},{"date":"2026-05-19","close":78.8074},{"date":"2026-05-20","close":78.6178},{"date":"2026-05-21","close":78.8573},{"date":"2026-05-22","close":79.3761},{"date":"2026-05-26","close":78.9072},{"date":"2026-05-27","close":79.7053},{"date":"2026-05-28","close":80.4137},{"date":"2026-05-29","close":78.099},{"date":"2026-06-01","close":77.68},{"date":"2026-06-02","close":77.57},{"date":"2026-06-03","close":77.8},{"date":"2026-06-04","close":77.46},{"date":"2026-06-05","close":77.03},{"date":"2026-06-08","close":75.86},{"date":"2026-06-09","close":75.01},{"date":"2026-06-10","close":74.46},{"date":"2026-06-11","close":74.86},{"date":"2026-06-12","close":76.14},{"date":"2026-06-15","close":75.71},{"date":"2026-06-16","close":76.87},{"date":"2026-06-17","close":77.37},{"date":"2026-06-18","close":78.59},{"date":"2026-06-22","close":78.86},{"date":"2026-06-23","close":79.11},{"date":"2026-06-24","close":80.09},{"date":"2026-06-25","close":81.62},{"date":"2026-06-26","close":82.62},{"date":"2026-06-29","close":83.37},{"date":"2026-06-30","close":84.69},{"date":"2026-07-01","close":83.54},{"date":"2026-07-02","close":85.8},{"date":"2026-07-06","close":86.39},{"date":"2026-07-07","close":86.75},{"date":"2026-07-08","close":85.18},{"date":"2026-07-09","close":83.86},{"date":"2026-07-10","close":85.68},{"date":"2026-07-13","close":86.07},{"date":"2026-07-14","close":84.91},{"date":"2026-07-15","close":84.45},{"date":"2026-07-16","close":86.65},{"date":"2026-07-17","close":87.3},{"date":"2026-07-20","close":86.78},{"date":"2026-07-21","close":86.94},{"date":"2026-07-22","close":88.53},{"date":"2026-07-23","close":88.78},{"date":"2026-07-24","close":89.25},{"date":"2026-07-27","close":87.58},{"date":"2026-07-28","close":88.95},{"date":"2026-07-29","close":90.51},{"date":"2026-07-30","close":89.34},{"date":"2026-07-31","close":78.71},{"date":"2026-08-03","close":76.04},{"date":"2026-08-04","close":78.31},{"date":"2026-08-05","close":78.67},{"date":"2026-08-06","close":76.86},{"date":"2026-08-07","close":76.83},{"date":"2026-08-10","close":76.47},{"date":"2026-08-11","close":76.22},{"date":"2026-08-12","close":75.53},{"date":"2026-08-13","close":75.79},{"date":"2026-08-14","close":76.68},{"date":"2026-08-17","close":76.01},{"date":"2026-08-18","close":77.91},{"date":"2026-08-19","close":78.57},{"date":"2026-08-20","close":79.46},{"date":"2026-08-21","close":81.79},{"date":"2026-08-24","close":82.81},{"date":"2026-08-25","close":83.05},{"date":"2026-08-26","close":82.88},{"date":"2026-08-27","close":82.4},{"date":"2026-08-28","close":83.9},{"date":"2026-08-31","close":84.63},{"date":"2026-09-01","close":87.73},{"date":"2026-09-02","close":89.97},{"date":"2026-09-03","close":88.62},{"date":"2026-09-04","close":87.86},{"date":"2026-09-08","close":85.9},{"date":"2026-09-09","close":84.75},{"date":"2026-09-10","close":84.49},{"date":"2026-09-11","close":83.9},{"date":"2026-09-14","close":82.54},{"date":"2026-09-15","close":83.39},{"date":"2026-09-16","close":81.01},{"date":"2026-09-17","close":81.53},{"date":"2026-09-18","close":80.53},{"date":"2026-09-21","close":79.11},{"date":"2026-09-22","close":80.34},{"date":"2026-09-23","close":80.42},{"date":"2026-09-24","close":79.45},{"date":"2026-09-25","close":78.52},{"date":"2026-09-28","close":11.6639},{"date":"2026-09-29","close":11.6834},{"date":"2026-09-30","close":11.6504},{"date":"2026-10-01","close":12.57},{"date":"2026-10-02","close":11.92},{"date":"2026-10-05","close":12.39},{"date":"2026-10-06","close":13.91},{"date":"2026-10-07","close":14.45},{"date":"2026-10-08","close":13.75},{"date":"2026-10-09","close":13.24},{"date":"2026-10-12","close":13.3},{"date":"2026-10-13","close":13.36},{"date":"2026-10-14","close":13.4},{"date":"2026-10-15","close":12.88},{"date":"2026-10-16","close":12.88},{"date":"2026-10-19","close":12.65},{"date":"2026-10-20","close":12.9},{"date":"2026-10-21","close":12.72},{"date":"2026-10-22","close":12.855}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":12.86,"low_30d":11.74,"support":19.09,"high_30d":85.19,"change_1d":1.1,"change_7d":-0.2,"change_30d":-84.7,"resistance":77.84,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.11,"per":43.83,"quarter":"2024-Q2"},{"pbr":10.13,"per":47.01,"quarter":"2024-Q3"},{"pbr":10.24,"per":28.73,"quarter":"2024-Q4"},{"pbr":11.11,"per":25.76,"quarter":"2025-Q1"},{"pbr":12.36,"per":23.36,"quarter":"2025-Q2"},{"pbr":11.55,"per":19.63,"quarter":"2025-Q3"},{"pbr":11.99,"per":20.1,"quarter":"2025-Q4"},{"pbr":14.88,"per":22.63,"quarter":"2026-Q1"},{"pbr":14.61,"per":22.35,"quarter":"2026-Q2"},{"pbr":0.35,"per":3.39,"quarter":"현재"}],"timeline":[{"close":52.8473,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":57.7705,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":56.1255,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":62.1759,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73.8141,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":67.1415,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":66.7259,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":83.5165,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":84.69,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.78,"pbr_5y_low":9.11,"per_5y_avg":28.16,"per_5y_low":19.63,"current_pbr":0.35,"current_per":3.39,"pbr_5y_high":14.88,"per_5y_high":47.01,"pbr_5y_median":11.55,"per_5y_median":23.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["전분기 대비 매출 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Agricultural Inputs"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +30.1%"},"momentum":{"grade":"D","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 3.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.07,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":54.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.11,"per":43.83,"close":52.8473,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.13,"per":47.01,"close":57.7705,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.24,"per":28.73,"close":56.1255,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.11,"per":25.76,"close":62.1759,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.36,"per":23.36,"close":73.8141,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.55,"per":19.63,"close":67.1415,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.99,"per":20.1,"close":66.7259,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.88,"per":22.63,"close":83.5165,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.61,"per":22.35,"close":84.69,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.6%"}],"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":2.3,"pbr":2.29,"per":51.75,"roa":0.027880505259113394,"roe":0.0461465082077984,"revenue":6379000000.0,"market_cap":55785865000.0,"net_income":1161000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5435021163191723,"total_assets":41642000000.0,"total_equity":25159000000.0,"profit_margin":0.1820034488164289,"dividend_yield":0.93,"fiscal_quarter":"Q2","operating_income":1915000000.0,"operating_margin":0.3002037936980718},{"eps":1.5,"pbr":2.307,"per":47.4,"roa":0.016855116230072336,"roe":0.029554223791150153,"revenue":4905000000.0,"market_cap":55785865000.0,"net_income":720000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5164118246687054,"total_assets":42717000000.0,"total_equity":24362000000.0,"profit_margin":0.14678899082568808,"dividend_yield":0.85,"fiscal_quarter":"Q1","operating_income":1155000000.0,"operating_margin":0.23547400611620795},{"eps":0.22,"pbr":null,"per":null,"roa":-0.012883650367604154,"roe":-0.02286282306163022,"revenue":3910000000.0,"market_cap":null,"net_income":-552000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4235294117647059,"total_assets":42845000000.0,"total_equity":24144000000.0,"profit_margin":-0.1411764705882353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":242000000.0,"operating_margin":0.061892583120204604},{"eps":-0.23,"pbr":null,"per":null,"roa":-0.007583297786624959,"roe":-0.012688845711566676,"revenue":2618000000.0,"market_cap":null,"net_income":-320000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37203972498090143,"total_assets":42198000000.0,"total_equity":25219000000.0,"profit_margin":-0.12223071046600459,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-270000000.0,"operating_margin":-0.10313216195569137},{"eps":2.2,"pbr":null,"per":null,"roa":0.03146627074403123,"roe":0.0507159674244471,"revenue":6456000000.0,"market_cap":null,"net_income":1314000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5458488228004956,"total_assets":41759000000.0,"total_equity":25909000000.0,"profit_margin":0.20353159851301114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1832000000.0,"operating_margin":0.28376703841387857},{"eps":1.13,"pbr":null,"per":null,"roa":0.015478479690430405,"roe":0.026847848466131356,"revenue":4417000000.0,"market_cap":null,"net_income":652000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.46977586597237947,"total_assets":42123000000.0,"total_equity":24285000000.0,"profit_margin":0.14761150101879103,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":827000000.0,"operating_margin":0.1872311523658592},{"eps":0.32,"pbr":null,"per":null,"roa":-0.0010042865890998163,"roe":-0.0017234856446256674,"revenue":3978000000.0,"market_cap":null,"net_income":-41000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37254901960784315,"total_assets":40825000000.0,"total_equity":23789000000.0,"profit_margin":-0.010306686777275012,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":327000000.0,"operating_margin":0.08220211161387632},{"eps":-0.49,"pbr":null,"per":null,"roa":-0.012503579268874679,"roe":-0.021182843513764805,"revenue":2326000000.0,"market_cap":null,"net_income":-524000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3271711092003439,"total_assets":41908000000.0,"total_equity":24737000000.0,"profit_margin":-0.22527944969905417,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-465000000.0,"operating_margin":-0.1999140154772141},{"eps":1.4534326930307526,"pbr":null,"per":null,"roa":0.025395523827898902,"roe":0.041820564756344575,"revenue":6112000000.0,"market_cap":null,"net_income":1053000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5225785340314136,"total_assets":41464000000.0,"total_equity":25179000000.0,"profit_margin":0.17228403141361257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1609000000.0,"operating_margin":0.26325261780104714},{"eps":0.6699265954143124,"pbr":null,"per":null,"roa":0.009604584527220631,"roe":0.016917672709653976,"revenue":4492000000.0,"market_cap":null,"net_income":419000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43232413178984863,"total_assets":43625000000.0,"total_equity":24767000000.0,"profit_margin":0.09327693677649154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":697000000.0,"operating_margin":0.1551647373107747},{"eps":-0.4045141494983796,"pbr":null,"per":null,"roa":-0.0058842683040282815,"roe":-0.010105044534089547,"revenue":3707000000.0,"market_cap":null,"net_income":-253000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.36174804424062584,"total_assets":42996000000.0,"total_equity":25037000000.0,"profit_margin":-0.06824925816023739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":165000000.0,"operating_margin":0.04451038575667656},{"eps":-0.5132373201145448,"pbr":null,"per":null,"roa":-0.00744606819763396,"roe":-0.012724966304606358,"revenue":2590000000.0,"market_cap":null,"net_income":-321000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3644787644787645,"total_assets":43110000000.0,"total_equity":25226000000.0,"profit_margin":-0.12393822393822394,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-265000000.0,"operating_margin":-0.10231660231660232}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.2056,"per":43.83,"date":"2024-06","close":52.85,"source":"reported"},{"eps":1.2056,"per":45.59,"date":"2024-07","close":54.96,"source":"reported"},{"eps":1.2056,"per":46.57,"date":"2024-08","close":56.14,"source":"reported"},{"eps":1.2288,"per":47.01,"date":"2024-09","close":57.77,"source":"reported"},{"eps":1.2288,"per":48.72,"date":"2024-10","close":59.86,"source":"reported"},{"eps":1.2288,"per":49.77,"date":"2024-11","close":61.16,"source":"reported"},{"eps":1.9534,"per":28.73,"date":"2024-12","close":56.13,"source":"reported"},{"eps":1.9534,"per":32.92,"date":"2025-01","close":64.31,"source":"reported"},{"eps":1.9534,"per":31.77,"date":"2025-02","close":62.06,"source":"reported"},{"eps":2.4134,"per":25.76,"date":"2025-03","close":62.18,"source":"reported"},{"eps":2.4134,"per":25.38,"date":"2025-04","close":61.25,"source":"reported"},{"eps":2.4134,"per":28.98,"date":"2025-05","close":69.95,"source":"reported"},{"eps":3.16,"per":23.36,"date":"2025-06","close":73.81,"source":"reported"},{"eps":3.16,"per":22.61,"date":"2025-07","close":71.44,"source":"reported"},{"eps":3.16,"per":23.25,"date":"2025-08","close":73.48,"source":"reported"},{"eps":3.42,"per":19.63,"date":"2025-09","close":67.14,"source":"reported"},{"eps":3.42,"per":17.84,"date":"2025-10","close":61.0,"source":"reported"},{"eps":3.42,"per":19.59,"date":"2025-11","close":66.98,"source":"reported"},{"eps":3.32,"per":20.1,"date":"2025-12","close":66.73,"source":"reported"},{"eps":3.32,"per":21.83,"date":"2026-01","close":72.47,"source":"reported"},{"eps":3.32,"per":24.02,"date":"2026-02","close":79.76,"source":"reported"},{"eps":3.69,"per":22.63,"date":"2026-03","close":83.52,"source":"reported"},{"eps":3.69,"per":21.9,"date":"2026-04","close":80.82,"source":"reported"},{"eps":3.69,"per":21.17,"date":"2026-05","close":78.1,"source":"reported"},{"eps":3.79,"per":22.35,"date":"2026-06","close":84.69,"source":"reported"},{"eps":3.79,"per":20.77,"date":"2026-07","close":78.71,"source":"reported"},{"eps":3.79,"per":22.33,"date":"2026-08","close":84.63,"source":"reported"},{"eps":3.79,"per":3.07,"date":"2026-09","close":11.65,"source":"reported"},{"eps":3.79,"per":3.39,"date":"2026-10","close":12.86,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.06,"std":11.87,"count":29,"current":3.39,"lower_1sd":15.2,"upper_1sd":38.93},"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":"Corteva, Inc.","phase":"above-fold","symbol_resolved":true}