{"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":"2026-10-23T10:00:33.327441+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":0.9,"direction":"higher_better","percentile":52}],"summary":"매출 +5.6%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":65.3,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.8,"direction":"higher_better","percentile":66}],"summary":"RSI 65","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.21,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":65.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.83,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 4.5x, 순차입금비율 -0.2x","percentile":92}},"signals":[],"summary":"Edwards Lifesciences Corporation(EW)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 518.80억. 현재가 $90.10, 전일 대비 +1.9%, 30일 +6.8%. PER 32.1배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":0.23421012456627466,"grade":"B","trend":"상승","atr_14":2.049642857142859,"rsi_14":65.30612244897955,"sma_20":86.68100000000001,"sma_60":88.4115,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 65.3로 강세 구간입니다. MACD(0.23)가 시그널선(-0.26)을 상회합니다(골든크로스). SMA20 87, SMA60 88 — 혼조세입니다. 볼린저밴드 84~89 (현재 위치 112%).","bb_lower":83.93223373128963,"bb_upper":89.4297662687104,"macd_signal":-0.2622399133876332},"change_pct":1.91,"chart_data":[{"date":"2024-10-23","open":68.87,"high":70.68,"low":68.87,"close":70.61,"volume":5360174,"rsi_14":69.91,"sma_20":67.62,"sma_60":67.13,"sma_120":77.02},{"date":"2024-10-24","open":71.0,"high":71.58,"low":70.15,"close":70.35,"volume":6742230,"rsi_14":68.27,"sma_20":67.85,"sma_60":67.25,"sma_120":76.89},{"date":"2024-10-25","open":68.88,"high":70.49,"low":68.07,"close":69.38,"volume":8171703,"rsi_14":68.17,"sma_20":67.99,"sma_60":67.38,"sma_120":76.76},{"date":"2024-10-28","open":70.0,"high":72.15,"low":66.93,"close":68.52,"volume":8899637,"rsi_14":49.9,"sma_20":68.12,"sma_60":67.51,"sma_120":76.62},{"date":"2024-10-29","open":68.63,"high":71.1,"low":68.59,"close":69.37,"volume":6297531,"rsi_14":56.42,"sma_20":68.33,"sma_60":67.65,"sma_120":76.49},{"date":"2024-10-30","open":68.52,"high":70.65,"low":66.15,"close":68.63,"volume":8123866,"rsi_14":51.68,"sma_20":68.5,"sma_60":67.76,"sma_120":76.33},{"date":"2024-10-31","open":68.37,"high":68.37,"low":67.0,"close":67.01,"volume":6307344,"rsi_14":45.52,"sma_20":68.59,"sma_60":67.86,"sma_120":76.17},{"date":"2024-11-01","open":67.16,"high":68.59,"low":66.67,"close":67.54,"volume":4040810,"rsi_14":40.94,"sma_20":68.69,"sma_60":67.93,"sma_120":76.02},{"date":"2024-11-04","open":67.62,"high":67.84,"low":66.18,"close":66.47,"volume":3970717,"rsi_14":39.76,"sma_20":68.78,"sma_60":67.96,"sma_120":75.86},{"date":"2024-11-05","open":66.17,"high":66.72,"low":65.51,"close":66.69,"volume":3822121,"rsi_14":42.99,"sma_20":68.69,"sma_60":67.98,"sma_120":75.66},{"date":"2024-11-06","open":68.27,"high":68.27,"low":65.61,"close":65.75,"volume":5340541,"rsi_14":38.91,"sma_20":68.58,"sma_60":67.97,"sma_120":75.46},{"date":"2024-11-07","open":66.02,"high":66.33,"low":65.25,"close":65.84,"volume":3856412,"rsi_14":29.0,"sma_20":68.46,"sma_60":67.96,"sma_120":75.27},{"date":"2024-11-08","open":66.33,"high":66.78,"low":65.48,"close":66.23,"volume":3088441,"rsi_14":32.18,"sma_20":68.36,"sma_60":67.93,"sma_120":75.07},{"date":"2024-11-11","open":66.42,"high":67.09,"low":66.35,"close":66.7,"volume":5600379,"rsi_14":37.76,"sma_20":68.22,"sma_60":67.89,"sma_120":74.87},{"date":"2024-11-12","open":66.5,"high":66.79,"low":64.89,"close":65.81,"volume":5087780,"rsi_14":25.76,"sma_20":68.06,"sma_60":67.85,"sma_120":74.67},{"date":"2024-11-13","open":65.82,"high":66.89,"low":65.31,"close":66.52,"volume":3655784,"rsi_14":31.5,"sma_20":67.97,"sma_60":67.8,"sma_120":74.49},{"date":"2024-11-14","open":66.39,"high":67.68,"low":65.83,"close":66.16,"volume":4005607,"rsi_14":33.47,"sma_20":67.86,"sma_60":67.74,"sma_120":74.31},{"date":"2024-11-15","open":65.31,"high":67.83,"low":65.31,"close":67.76,"volume":7530072,"rsi_14":46.37,"sma_20":67.73,"sma_60":67.68,"sma_120":74.15},{"date":"2024-11-18","open":67.63,"high":71.08,"low":67.58,"close":69.89,"volume":7061382,"rsi_14":52.21,"sma_20":67.72,"sma_60":67.66,"sma_120":74.01},{"date":"2024-11-19","open":69.15,"high":70.26,"low":68.3,"close":70.2,"volume":4914800,"rsi_14":56.93,"sma_20":67.77,"sma_60":67.69,"sma_120":73.86},{"date":"2024-11-20","open":70.55,"high":70.61,"low":68.45,"close":69.54,"volume":4305476,"rsi_14":62.2,"sma_20":67.72,"sma_60":67.68,"sma_120":73.72},{"date":"2024-11-21","open":69.65,"high":70.88,"low":69.16,"close":70.38,"volume":3734694,"rsi_14":63.3,"sma_20":67.72,"sma_60":67.71,"sma_120":73.57},{"date":"2024-11-22","open":70.31,"high":71.0,"low":69.96,"close":70.48,"volume":2711639,"rsi_14":70.65,"sma_20":67.77,"sma_60":67.72,"sma_120":73.43},{"date":"2024-11-25","open":71.0,"high":71.41,"low":70.14,"close":71.27,"volume":6645758,"rsi_14":72.28,"sma_20":67.91,"sma_60":67.74,"sma_120":73.3},{"date":"2024-11-26","open":71.5,"high":72.44,"low":70.76,"close":71.55,"volume":4643385,"rsi_14":80.15,"sma_20":68.02,"sma_60":67.79,"sma_120":73.16},{"date":"2024-11-27","open":71.32,"high":72.63,"low":71.32,"close":72.07,"volume":2753319,"rsi_14":81.0,"sma_20":68.19,"sma_60":67.84,"sma_120":73.03},{"date":"2024-11-29","open":71.57,"high":71.71,"low":70.23,"close":71.35,"volume":2125966,"rsi_14":74.66,"sma_20":68.41,"sma_60":67.93,"sma_120":72.91},{"date":"2024-12-02","open":70.27,"high":70.53,"low":69.35,"close":70.53,"volume":6509833,"rsi_14":67.85,"sma_20":68.56,"sma_60":67.99,"sma_120":72.77},{"date":"2024-12-03","open":70.51,"high":70.57,"low":69.6,"close":70.2,"volume":5808909,"rsi_14":71.58,"sma_20":68.75,"sma_60":68.07,"sma_120":72.62},{"date":"2024-12-04","open":72.01,"high":74.68,"low":71.66,"close":74.2,"volume":6702450,"rsi_14":78.53,"sma_20":69.12,"sma_60":68.18,"sma_120":72.51},{"date":"2024-12-05","open":73.41,"high":74.36,"low":71.9,"close":72.43,"volume":4559520,"rsi_14":71.08,"sma_20":69.46,"sma_60":68.25,"sma_120":72.39},{"date":"2024-12-06","open":72.71,"high":73.74,"low":71.52,"close":71.53,"volume":3667095,"rsi_14":63.3,"sma_20":69.74,"sma_60":68.31,"sma_120":72.26},{"date":"2024-12-09","open":71.6,"high":72.5,"low":70.59,"close":70.9,"volume":4145577,"rsi_14":53.99,"sma_20":69.97,"sma_60":68.35,"sma_120":72.11},{"date":"2024-12-10","open":71.21,"high":74.16,"low":71.06,"close":73.39,"volume":7313520,"rsi_14":60.74,"sma_20":70.31,"sma_60":68.42,"sma_120":71.98},{"date":"2024-12-11","open":73.2,"high":74.31,"low":72.9,"close":73.81,"volume":3593943,"rsi_14":64.61,"sma_20":70.71,"sma_60":68.53,"sma_120":71.84},{"date":"2024-12-12","open":73.27,"high":74.79,"low":73.01,"close":73.97,"volume":3852282,"rsi_14":62.89,"sma_20":71.08,"sma_60":68.63,"sma_120":71.71},{"date":"2024-12-13","open":73.91,"high":74.28,"low":72.49,"close":73.32,"volume":3092539,"rsi_14":59.81,"sma_20":71.44,"sma_60":68.73,"sma_120":71.56},{"date":"2024-12-16","open":74.13,"high":74.58,"low":72.91,"close":73.91,"volume":5992937,"rsi_14":59.24,"sma_20":71.75,"sma_60":68.85,"sma_120":71.41},{"date":"2024-12-17","open":73.5,"high":74.38,"low":73.4,"close":74.12,"volume":7070144,"rsi_14":59.04,"sma_20":71.96,"sma_60":68.97,"sma_120":71.25},{"date":"2024-12-18","open":73.85,"high":74.31,"low":72.61,"close":72.81,"volume":7721021,"rsi_14":52.47,"sma_20":72.09,"sma_60":69.07,"sma_120":71.09},{"date":"2024-12-19","open":72.9,"high":74.0,"low":72.29,"close":73.93,"volume":8719293,"rsi_14":58.38,"sma_20":72.31,"sma_60":69.22,"sma_120":70.95},{"date":"2024-12-20","open":73.3,"high":75.27,"low":72.97,"close":74.81,"volume":14210482,"rsi_14":63.84,"sma_20":72.53,"sma_60":69.37,"sma_120":70.82},{"date":"2024-12-23","open":74.46,"high":74.9,"low":73.43,"close":74.81,"volume":4228782,"rsi_14":65.23,"sma_20":72.75,"sma_60":69.5,"sma_120":70.68},{"date":"2024-12-24","open":74.93,"high":75.38,"low":74.43,"close":75.38,"volume":1687362,"rsi_14":55.04,"sma_20":72.95,"sma_60":69.66,"sma_120":70.54},{"date":"2024-12-26","open":75.0,"high":75.95,"low":74.92,"close":75.92,"volume":3146818,"rsi_14":66.67,"sma_20":73.17,"sma_60":69.84,"sma_120":70.41},{"date":"2024-12-27","open":75.29,"high":76.23,"low":75.11,"close":75.65,"volume":6102806,"rsi_14":70.93,"sma_20":73.35,"sma_60":70.02,"sma_120":70.26},{"date":"2024-12-30","open":74.67,"high":75.35,"low":74.08,"close":74.24,"volume":2414104,"rsi_14":65.73,"sma_20":73.49,"sma_60":70.16,"sma_120":70.09},{"date":"2024-12-31","open":74.66,"high":75.36,"low":73.82,"close":74.03,"volume":2722136,"rsi_14":53.84,"sma_20":73.67,"sma_60":70.31,"sma_120":69.94},{"date":"2025-01-02","open":74.31,"high":74.5,"low":71.97,"close":72.59,"volume":5547884,"rsi_14":43.48,"sma_20":73.79,"sma_60":70.44,"sma_120":69.78},{"date":"2025-01-03","open":72.81,"high":74.0,"low":72.15,"close":73.91,"volume":3997406,"rsi_14":49.71,"sma_20":73.77,"sma_60":70.53,"sma_120":69.65},{"date":"2025-01-06","open":74.0,"high":74.33,"low":73.18,"close":73.54,"volume":4102477,"rsi_14":51.07,"sma_20":73.83,"sma_60":70.62,"sma_120":69.54},{"date":"2025-01-07","open":73.73,"high":74.44,"low":73.41,"close":73.64,"volume":3093941,"rsi_14":48.62,"sma_20":73.93,"sma_60":70.71,"sma_120":69.42},{"date":"2025-01-08","open":73.62,"high":74.74,"low":73.33,"close":74.15,"volume":3447118,"rsi_14":50.15,"sma_20":74.1,"sma_60":70.81,"sma_120":69.33},{"date":"2025-01-10","open":73.43,"high":74.1,"low":72.89,"close":73.42,"volume":3473379,"rsi_14":53.22,"sma_20":74.1,"sma_60":70.87,"sma_120":69.22},{"date":"2025-01-13","open":70.54,"high":72.34,"low":69.78,"close":71.09,"volume":5366680,"rsi_14":36.7,"sma_20":73.96,"sma_60":70.91,"sma_120":69.08},{"date":"2025-01-14","open":71.34,"high":71.72,"low":70.54,"close":71.04,"volume":3228813,"rsi_14":30.86,"sma_20":73.82,"sma_60":70.96,"sma_120":68.94},{"date":"2025-01-15","open":71.43,"high":72.09,"low":70.19,"close":70.28,"volume":3519496,"rsi_14":28.65,"sma_20":73.66,"sma_60":70.99,"sma_120":68.8},{"date":"2025-01-16","open":68.95,"high":70.0,"low":68.24,"close":69.86,"volume":5723576,"rsi_14":23.61,"sma_20":73.46,"sma_60":70.98,"sma_120":68.89},{"date":"2025-01-17","open":69.96,"high":70.28,"low":69.1,"close":69.78,"volume":5031238,"rsi_14":19.3,"sma_20":73.24,"sma_60":70.97,"sma_120":68.95},{"date":"2025-01-21","open":70.2,"high":70.68,"low":69.2,"close":69.97,"volume":4786286,"rsi_14":21.37,"sma_20":73.1,"sma_60":70.99,"sma_120":69.0},{"date":"2025-01-22","open":69.44,"high":70.24,"low":68.23,"close":69.04,"volume":6023584,"rsi_14":22.46,"sma_20":72.86,"sma_60":70.96,"sma_120":69.05},{"date":"2025-01-23","open":69.05,"high":69.4,"low":68.34,"close":68.93,"volume":5220958,"rsi_14":22.7,"sma_20":72.56,"sma_60":70.94,"sma_120":69.1},{"date":"2025-01-24","open":68.64,"high":69.64,"low":68.4,"close":68.99,"volume":5528234,"rsi_14":27.39,"sma_20":72.27,"sma_60":70.93,"sma_120":69.15},{"date":"2025-01-27","open":68.79,"high":69.42,"low":68.42,"close":69.2,"volume":5171158,"rsi_14":15.62,"sma_20":71.96,"sma_60":70.94,"sma_120":69.22},{"date":"2025-01-28","open":69.48,"high":72.74,"low":69.0,"close":72.56,"volume":7623873,"rsi_14":45.02,"sma_20":71.8,"sma_60":71.0,"sma_120":69.32},{"date":"2025-01-29","open":72.5,"high":72.99,"low":71.11,"close":71.13,"volume":4669933,"rsi_14":38.76,"sma_20":71.57,"sma_60":71.04,"sma_120":69.4},{"date":"2025-01-30","open":73.11,"high":73.88,"low":72.63,"close":73.22,"volume":4946293,"rsi_14":46.35,"sma_20":71.52,"sma_60":71.14,"sma_120":69.5},{"date":"2025-01-31","open":73.33,"high":73.47,"low":72.39,"close":72.45,"volume":3238447,"rsi_14":46.21,"sma_20":71.44,"sma_60":71.22,"sma_120":69.58},{"date":"2025-02-03","open":71.53,"high":72.36,"low":71.25,"close":71.38,"volume":3410708,"rsi_14":51.26,"sma_20":71.38,"sma_60":71.3,"sma_120":69.63},{"date":"2025-02-04","open":70.85,"high":71.43,"low":70.65,"close":71.33,"volume":3852498,"rsi_14":51.26,"sma_20":71.25,"sma_60":71.38,"sma_120":69.68},{"date":"2025-02-05","open":72.0,"high":72.36,"low":71.45,"close":72.1,"volume":3772799,"rsi_14":57.89,"sma_20":71.18,"sma_60":71.49,"sma_120":69.73},{"date":"2025-02-06","open":71.78,"high":71.9,"low":70.71,"close":70.99,"volume":4179122,"rsi_14":54.62,"sma_20":71.05,"sma_60":71.57,"sma_120":69.77},{"date":"2025-02-07","open":71.19,"high":71.68,"low":70.32,"close":70.35,"volume":3695667,"rsi_14":52.23,"sma_20":70.86,"sma_60":71.64,"sma_120":69.79},{"date":"2025-02-10","open":70.63,"high":71.31,"low":70.1,"close":71.1,"volume":2743460,"rsi_14":54.23,"sma_20":70.74,"sma_60":71.72,"sma_120":69.8},{"date":"2025-02-11","open":70.73,"high":71.05,"low":70.32,"close":70.91,"volume":3464627,"rsi_14":57.41,"sma_20":70.73,"sma_60":71.8,"sma_120":69.83},{"date":"2025-02-12","open":74.0,"high":76.0,"low":73.89,"close":75.82,"volume":9353191,"rsi_14":69.79,"sma_20":70.97,"sma_60":71.96,"sma_120":69.88},{"date":"2025-02-13","open":76.34,"high":76.71,"low":74.85,"close":76.0,"volume":4771399,"rsi_14":69.99,"sma_20":71.26,"sma_60":72.12,"sma_120":69.93},{"date":"2025-02-14","open":76.2,"high":76.73,"low":75.74,"close":76.19,"volume":3899214,"rsi_14":69.96,"sma_20":71.57,"sma_60":72.26,"sma_120":69.97},{"date":"2025-02-18","open":75.86,"high":76.67,"low":75.56,"close":75.67,"volume":4938322,"rsi_14":60.6,"sma_20":71.87,"sma_60":72.36,"sma_120":70.01},{"date":"2025-02-19","open":75.49,"high":76.5,"low":74.56,"close":74.67,"volume":3023279,"rsi_14":62.43,"sma_20":72.1,"sma_60":72.43,"sma_120":70.06},{"date":"2025-02-20","open":74.4,"high":75.21,"low":74.25,"close":74.71,"volume":2517569,"rsi_14":56.11,"sma_20":72.39,"sma_60":72.52,"sma_120":70.1},{"date":"2025-02-21","open":74.31,"high":74.66,"low":73.2,"close":73.3,"volume":2843657,"rsi_14":53.31,"sma_20":72.6,"sma_60":72.57,"sma_120":70.14},{"date":"2025-02-24","open":73.61,"high":73.9,"low":72.21,"close":72.76,"volume":5725387,"rsi_14":55.61,"sma_20":72.79,"sma_60":72.6,"sma_120":70.16},{"date":"2025-02-25","open":72.94,"high":73.12,"low":70.55,"close":71.45,"volume":6406855,"rsi_14":50.44,"sma_20":72.9,"sma_60":72.61,"sma_120":70.17},{"date":"2025-02-26","open":71.55,"high":72.4,"low":71.21,"close":71.96,"volume":2316112,"rsi_14":49.47,"sma_20":72.87,"sma_60":72.61,"sma_120":70.2},{"date":"2025-02-27","open":71.66,"high":72.64,"low":71.38,"close":71.4,"volume":2993185,"rsi_14":51.61,"sma_20":72.89,"sma_60":72.6,"sma_120":70.22},{"date":"2025-02-28","open":71.47,"high":71.77,"low":70.14,"close":71.62,"volume":5955822,"rsi_14":55.15,"sma_20":72.81,"sma_60":72.61,"sma_120":70.27},{"date":"2025-03-03","open":72.16,"high":72.99,"low":71.15,"close":71.39,"volume":3174021,"rsi_14":51.23,"sma_20":72.76,"sma_60":72.62,"sma_120":70.31},{"date":"2025-03-04","open":71.53,"high":71.69,"low":69.87,"close":71.38,"volume":6279854,"rsi_14":52.02,"sma_20":72.75,"sma_60":72.64,"sma_120":70.35},{"date":"2025-03-05","open":71.33,"high":73.19,"low":70.95,"close":72.85,"volume":4821945,"rsi_14":31.87,"sma_20":72.83,"sma_60":72.62,"sma_120":70.4},{"date":"2025-03-06","open":72.06,"high":73.1,"low":71.45,"close":71.8,"volume":5028690,"rsi_14":26.82,"sma_20":72.82,"sma_60":72.61,"sma_120":70.43},{"date":"2025-03-07","open":70.83,"high":71.53,"low":69.33,"close":70.33,"volume":5207844,"rsi_14":21.66,"sma_20":72.78,"sma_60":72.59,"sma_120":70.45},{"date":"2025-03-10","open":69.48,"high":69.97,"low":68.18,"close":68.53,"volume":4456653,"rsi_14":19.28,"sma_20":72.69,"sma_60":72.55,"sma_120":70.45},{"date":"2025-03-11","open":68.24,"high":69.02,"low":67.8,"close":68.39,"volume":4250091,"rsi_14":20.82,"sma_20":72.56,"sma_60":72.46,"sma_120":70.44},{"date":"2025-03-12","open":69.11,"high":70.74,"low":68.33,"close":68.51,"volume":5312290,"rsi_14":21.4,"sma_20":72.44,"sma_60":72.38,"sma_120":70.45},{"date":"2025-03-13","open":68.74,"high":68.92,"low":67.32,"close":67.95,"volume":5694649,"rsi_14":23.22,"sma_20":72.04,"sma_60":72.28,"sma_120":70.45},{"date":"2025-03-14","open":68.43,"high":69.66,"low":67.78,"close":69.29,"volume":3587135,"rsi_14":33.92,"sma_20":71.71,"sma_60":72.21,"sma_120":70.47},{"date":"2025-03-17","open":68.86,"high":71.05,"low":68.64,"close":70.63,"volume":5653044,"rsi_14":46.21,"sma_20":71.43,"sma_60":72.15,"sma_120":70.5},{"date":"2025-03-18","open":70.39,"high":71.07,"low":70.02,"close":70.34,"volume":3717546,"rsi_14":42.36,"sma_20":71.16,"sma_60":72.09,"sma_120":70.53},{"date":"2025-03-19","open":70.38,"high":71.2,"low":69.96,"close":70.9,"volume":5201499,"rsi_14":47.64,"sma_20":70.97,"sma_60":72.06,"sma_120":70.57},{"date":"2025-03-20","open":70.67,"high":71.85,"low":70.16,"close":70.95,"volume":4052941,"rsi_14":46.79,"sma_20":70.79,"sma_60":72.01,"sma_120":70.61},{"date":"2025-03-21","open":70.62,"high":70.93,"low":69.82,"close":70.46,"volume":7144372,"rsi_14":45.65,"sma_20":70.64,"sma_60":71.94,"sma_120":70.65},{"date":"2025-03-24","open":70.83,"high":72.24,"low":70.63,"close":71.35,"volume":3603111,"rsi_14":49.87,"sma_20":70.57,"sma_60":71.88,"sma_120":70.69},{"date":"2025-03-25","open":71.46,"high":72.29,"low":70.78,"close":71.24,"volume":6112450,"rsi_14":42.12,"sma_20":70.56,"sma_60":71.81,"sma_120":70.74},{"date":"2025-03-26","open":71.02,"high":71.42,"low":70.39,"close":71.09,"volume":3487917,"rsi_14":46.19,"sma_20":70.52,"sma_60":71.73,"sma_120":70.78},{"date":"2025-03-27","open":70.83,"high":71.57,"low":70.32,"close":71.19,"volume":3079159,"rsi_14":55.42,"sma_20":70.51,"sma_60":71.66,"sma_120":70.84},{"date":"2025-03-28","open":70.92,"high":71.66,"low":70.63,"close":70.91,"volume":4513876,"rsi_14":68.54,"sma_20":70.47,"sma_60":71.6,"sma_120":70.88},{"date":"2025-03-31","open":70.39,"high":72.74,"low":70.33,"close":72.48,"volume":5036073,"rsi_14":76.05,"sma_20":70.53,"sma_60":71.57,"sma_120":70.94},{"date":"2025-04-01","open":72.18,"high":72.45,"low":71.23,"close":71.87,"volume":3130440,"rsi_14":70.14,"sma_20":70.55,"sma_60":71.56,"sma_120":71.0},{"date":"2025-04-02","open":70.82,"high":72.37,"low":70.73,"close":72.05,"volume":2865718,"rsi_14":75.75,"sma_20":70.51,"sma_60":71.53,"sma_120":71.03},{"date":"2025-04-03","open":71.0,"high":73.26,"low":70.82,"close":72.98,"volume":6930527,"rsi_14":74.44,"sma_20":70.57,"sma_60":71.52,"sma_120":71.07},{"date":"2025-04-04","open":71.43,"high":71.72,"low":68.83,"close":69.36,"volume":7511794,"rsi_14":43.54,"sma_20":70.52,"sma_60":71.45,"sma_120":71.08},{"date":"2025-04-07","open":67.98,"high":71.22,"low":66.86,"close":69.0,"volume":5654606,"rsi_14":43.23,"sma_20":70.55,"sma_60":71.36,"sma_120":71.09},{"date":"2025-04-08","open":70.25,"high":70.78,"low":66.42,"close":67.07,"volume":5839541,"rsi_14":33.01,"sma_20":70.48,"sma_60":71.26,"sma_120":71.07},{"date":"2025-04-09","open":66.58,"high":70.5,"low":65.94,"close":69.9,"volume":8766357,"rsi_14":46.26,"sma_20":70.55,"sma_60":71.24,"sma_120":71.07},{"date":"2025-04-10","open":69.28,"high":69.35,"low":66.77,"close":68.26,"volume":5423518,"rsi_14":42.76,"sma_20":70.57,"sma_60":71.19,"sma_120":71.07},{"date":"2025-04-11","open":68.7,"high":69.83,"low":67.13,"close":69.4,"volume":4890113,"rsi_14":43.69,"sma_20":70.57,"sma_60":71.18,"sma_120":71.08},{"date":"2025-04-14","open":69.97,"high":70.3,"low":69.36,"close":69.87,"volume":3576195,"rsi_14":45.67,"sma_20":70.53,"sma_60":71.18,"sma_120":71.08},{"date":"2025-04-15","open":70.33,"high":70.99,"low":69.95,"close":70.76,"volume":3669240,"rsi_14":49.0,"sma_20":70.55,"sma_60":71.19,"sma_120":71.08},{"date":"2025-04-16","open":70.87,"high":71.91,"low":70.52,"close":71.2,"volume":4222101,"rsi_14":50.03,"sma_20":70.57,"sma_60":71.22,"sma_120":71.1},{"date":"2025-04-17","open":71.28,"high":72.15,"low":70.55,"close":71.53,"volume":3252323,"rsi_14":51.83,"sma_20":70.6,"sma_60":71.26,"sma_120":71.11},{"date":"2025-04-21","open":71.2,"high":71.2,"low":68.63,"close":69.2,"volume":3767363,"rsi_14":40.73,"sma_20":70.54,"sma_60":71.26,"sma_120":71.1},{"date":"2025-04-22","open":69.8,"high":70.79,"low":69.21,"close":70.6,"volume":3005617,"rsi_14":46.57,"sma_20":70.5,"sma_60":71.29,"sma_120":71.11},{"date":"2025-04-23","open":71.97,"high":72.75,"low":69.84,"close":70.46,"volume":7500112,"rsi_14":45.69,"sma_20":70.46,"sma_60":71.31,"sma_120":71.13},{"date":"2025-04-24","open":74.2,"high":76.29,"low":72.93,"close":75.13,"volume":11705382,"rsi_14":54.84,"sma_20":70.66,"sma_60":71.35,"sma_120":71.17},{"date":"2025-04-25","open":74.82,"high":76.1,"low":74.1,"close":76.04,"volume":6330188,"rsi_14":67.15,"sma_20":70.9,"sma_60":71.43,"sma_120":71.24},{"date":"2025-04-28","open":76.38,"high":76.6,"low":74.94,"close":75.54,"volume":5002041,"rsi_14":66.67,"sma_20":71.14,"sma_60":71.47,"sma_120":71.31},{"date":"2025-04-29","open":75.5,"high":76.58,"low":74.96,"close":76.28,"volume":4491197,"rsi_14":74.99,"sma_20":71.32,"sma_60":71.54,"sma_120":71.38},{"date":"2025-04-30","open":76.18,"high":76.35,"low":74.52,"close":75.49,"volume":4900288,"rsi_14":67.05,"sma_20":71.51,"sma_60":71.6,"sma_120":71.45},{"date":"2025-05-01","open":75.54,"high":75.82,"low":74.15,"close":75.18,"volume":5139692,"rsi_14":72.97,"sma_20":71.66,"sma_60":71.67,"sma_120":71.53},{"date":"2025-05-02","open":76.58,"high":77.12,"low":75.41,"close":75.65,"volume":3286833,"rsi_14":71.72,"sma_20":71.8,"sma_60":71.73,"sma_120":71.61},{"date":"2025-05-05","open":75.12,"high":75.54,"low":74.64,"close":75.11,"volume":2457639,"rsi_14":68.12,"sma_20":72.08,"sma_60":71.8,"sma_120":71.68},{"date":"2025-05-06","open":74.41,"high":75.36,"low":74.24,"close":74.92,"volume":2433651,"rsi_14":65.12,"sma_20":72.38,"sma_60":71.87,"sma_120":71.76},{"date":"2025-05-07","open":74.83,"high":75.75,"low":74.41,"close":75.04,"volume":2419966,"rsi_14":64.29,"sma_20":72.78,"sma_60":71.94,"sma_120":71.83},{"date":"2025-05-08","open":75.43,"high":76.13,"low":74.51,"close":74.63,"volume":3743904,"rsi_14":61.46,"sma_20":73.01,"sma_60":72.0,"sma_120":71.9},{"date":"2025-05-09","open":74.67,"high":74.91,"low":73.61,"close":73.68,"volume":3814735,"rsi_14":68.45,"sma_20":73.29,"sma_60":71.96,"sma_120":71.96},{"date":"2025-05-12","open":74.4,"high":74.84,"low":73.68,"close":74.8,"volume":3789134,"rsi_14":67.71,"sma_20":73.56,"sma_60":71.94,"sma_120":72.03},{"date":"2025-05-13","open":74.88,"high":75.94,"low":74.08,"close":75.5,"volume":5657622,"rsi_14":70.29,"sma_20":73.84,"sma_60":71.93,"sma_120":72.1},{"date":"2025-05-14","open":75.44,"high":77.24,"low":75.35,"close":76.75,"volume":7672175,"rsi_14":59.0,"sma_20":74.14,"sma_60":71.95,"sma_120":72.15},{"date":"2025-05-15","open":76.93,"high":77.27,"low":76.11,"close":76.88,"volume":4542593,"rsi_14":55.11,"sma_20":74.42,"sma_60":71.99,"sma_120":72.21},{"date":"2025-05-16","open":76.86,"high":78.28,"low":76.84,"close":78.0,"volume":4985844,"rsi_14":63.91,"sma_20":74.74,"sma_60":72.04,"sma_120":72.28},{"date":"2025-05-19","open":77.74,"high":78.26,"low":77.2,"close":78.04,"volume":5518454,"rsi_14":60.81,"sma_20":75.19,"sma_60":72.12,"sma_120":72.34},{"date":"2025-05-20","open":78.0,"high":78.37,"low":77.54,"close":77.83,"volume":5333455,"rsi_14":65.48,"sma_20":75.55,"sma_60":72.21,"sma_120":72.4},{"date":"2025-05-21","open":77.55,"high":77.77,"low":75.43,"close":76.1,"volume":4412954,"rsi_14":55.12,"sma_20":75.83,"sma_60":72.28,"sma_120":72.45},{"date":"2025-05-22","open":76.0,"high":76.17,"low":74.69,"close":74.79,"volume":4287603,"rsi_14":45.62,"sma_20":75.81,"sma_60":72.33,"sma_120":72.47},{"date":"2025-05-23","open":74.8,"high":75.15,"low":74.2,"close":74.99,"volume":3738141,"rsi_14":49.37,"sma_20":75.76,"sma_60":72.39,"sma_120":72.5},{"date":"2025-05-27","open":75.46,"high":76.47,"low":75.28,"close":76.22,"volume":3499669,"rsi_14":56.18,"sma_20":75.79,"sma_60":72.47,"sma_120":72.54},{"date":"2025-05-28","open":77.01,"high":78.75,"low":76.31,"close":76.66,"volume":6036568,"rsi_14":57.47,"sma_20":75.81,"sma_60":72.56,"sma_120":72.59},{"date":"2025-05-29","open":76.82,"high":78.0,"low":76.44,"close":77.73,"volume":4110866,"rsi_14":63.48,"sma_20":75.93,"sma_60":72.66,"sma_120":72.65},{"date":"2025-05-30","open":77.6,"high":78.3,"low":76.93,"close":78.22,"volume":9048524,"rsi_14":70.56,"sma_20":76.08,"sma_60":72.75,"sma_120":72.68},{"date":"2025-06-02","open":77.49,"high":78.13,"low":76.25,"close":78.1,"volume":3374957,"rsi_14":66.43,"sma_20":76.2,"sma_60":72.86,"sma_120":72.73},{"date":"2025-06-03","open":77.37,"high":78.37,"low":77.13,"close":77.72,"volume":4093378,"rsi_14":61.42,"sma_20":76.33,"sma_60":72.98,"sma_120":72.78},{"date":"2025-06-04","open":77.05,"high":78.46,"low":77.05,"close":77.85,"volume":3443958,"rsi_14":56.4,"sma_20":76.48,"sma_60":73.13,"sma_120":72.84},{"date":"2025-06-05","open":77.75,"high":78.27,"low":77.37,"close":77.77,"volume":2308078,"rsi_14":55.2,"sma_20":76.61,"sma_60":73.29,"sma_120":72.88},{"date":"2025-06-06","open":77.22,"high":77.8,"low":76.54,"close":77.52,"volume":2634009,"rsi_14":46.87,"sma_20":76.76,"sma_60":73.44,"sma_120":72.91},{"date":"2025-06-09","open":77.25,"high":77.37,"low":75.28,"close":76.36,"volume":2492049,"rsi_14":40.45,"sma_20":76.89,"sma_60":73.58,"sma_120":72.93},{"date":"2025-06-10","open":75.98,"high":76.55,"low":75.48,"close":75.8,"volume":2911816,"rsi_14":38.91,"sma_20":76.94,"sma_60":73.69,"sma_120":72.95},{"date":"2025-06-11","open":75.81,"high":76.15,"low":75.3,"close":75.47,"volume":4874587,"rsi_14":45.94,"sma_20":76.94,"sma_60":73.77,"sma_120":72.96},{"date":"2025-06-12","open":75.28,"high":76.62,"low":75.26,"close":75.89,"volume":2851414,"rsi_14":58.02,"sma_20":76.9,"sma_60":73.86,"sma_120":72.98},{"date":"2025-06-13","open":75.2,"high":75.92,"low":75.01,"close":75.15,"volume":2661779,"rsi_14":51.08,"sma_20":76.81,"sma_60":73.93,"sma_120":73.0},{"date":"2025-06-16","open":75.15,"high":75.81,"low":74.54,"close":74.82,"volume":2925588,"rsi_14":39.23,"sma_20":76.65,"sma_60":74.0,"sma_120":73.0},{"date":"2025-06-17","open":74.32,"high":74.53,"low":72.98,"close":73.27,"volume":3013112,"rsi_14":27.73,"sma_20":76.41,"sma_60":74.04,"sma_120":72.99},{"date":"2025-06-18","open":72.78,"high":74.56,"low":72.42,"close":73.98,"volume":3983296,"rsi_14":24.14,"sma_20":76.22,"sma_60":74.09,"sma_120":72.98},{"date":"2025-06-20","open":74.43,"high":74.75,"low":73.35,"close":73.83,"volume":7031046,"rsi_14":18.23,"sma_20":76.11,"sma_60":74.13,"sma_120":72.97},{"date":"2025-06-23","open":73.71,"high":75.69,"low":73.38,"close":75.32,"volume":3796229,"rsi_14":33.21,"sma_20":76.13,"sma_60":74.2,"sma_120":72.97},{"date":"2025-06-24","open":75.71,"high":76.63,"low":74.12,"close":75.85,"volume":4651025,"rsi_14":38.91,"sma_20":76.18,"sma_60":74.28,"sma_120":72.97},{"date":"2025-06-25","open":75.79,"high":77.27,"low":75.67,"close":76.97,"volume":3724559,"rsi_14":45.33,"sma_20":76.21,"sma_60":74.38,"sma_120":72.99},{"date":"2025-06-26","open":76.99,"high":77.9,"low":76.67,"close":77.15,"volume":4814246,"rsi_14":46.74,"sma_20":76.24,"sma_60":74.46,"sma_120":73.02},{"date":"2025-06-27","open":77.25,"high":78.25,"low":76.94,"close":78.21,"volume":6205587,"rsi_14":53.34,"sma_20":76.26,"sma_60":74.56,"sma_120":73.06},{"date":"2025-06-30","open":78.06,"high":78.52,"low":77.67,"close":78.21,"volume":3098925,"rsi_14":60.09,"sma_20":76.26,"sma_60":74.67,"sma_120":73.1},{"date":"2025-07-01","open":77.7,"high":78.03,"low":76.92,"close":77.18,"volume":3143257,"rsi_14":57.16,"sma_20":76.22,"sma_60":74.74,"sma_120":73.13},{"date":"2025-07-02","open":76.79,"high":78.07,"low":76.3,"close":77.02,"volume":3082717,"rsi_14":58.18,"sma_20":76.18,"sma_60":74.86,"sma_120":73.16},{"date":"2025-07-03","open":77.21,"high":77.43,"low":76.5,"close":76.79,"volume":1679364,"rsi_14":54.85,"sma_20":76.13,"sma_60":74.99,"sma_120":73.18},{"date":"2025-07-07","open":76.8,"high":77.43,"low":76.03,"close":76.69,"volume":2503565,"rsi_14":58.91,"sma_20":76.07,"sma_60":75.16,"sma_120":73.21},{"date":"2025-07-08","open":76.68,"high":77.3,"low":76.15,"close":76.39,"volume":2411998,"rsi_14":59.12,"sma_20":76.02,"sma_60":75.26,"sma_120":73.25},{"date":"2025-07-09","open":76.79,"high":77.36,"low":75.84,"close":77.19,"volume":2635591,"rsi_14":74.94,"sma_20":76.06,"sma_60":75.41,"sma_120":73.3},{"date":"2025-07-10","open":77.65,"high":78.9,"low":77.21,"close":78.8,"volume":4298335,"rsi_14":77.51,"sma_20":76.21,"sma_60":75.57,"sma_120":73.37},{"date":"2025-07-11","open":78.26,"high":78.39,"low":77.05,"close":78.05,"volume":3780223,"rsi_14":72.54,"sma_20":76.34,"sma_60":75.71,"sma_120":73.44},{"date":"2025-07-14","open":77.94,"high":78.8,"low":77.8,"close":78.28,"volume":4845131,"rsi_14":68.27,"sma_20":76.46,"sma_60":75.83,"sma_120":73.51},{"date":"2025-07-15","open":78.69,"high":78.73,"low":76.81,"close":76.81,"volume":3990873,"rsi_14":55.31,"sma_20":76.54,"sma_60":75.92,"sma_120":73.57},{"date":"2025-07-16","open":77.03,"high":77.03,"low":75.29,"close":76.14,"volume":5066793,"rsi_14":45.17,"sma_20":76.61,"sma_60":76.0,"sma_120":73.63},{"date":"2025-07-17","open":76.18,"high":76.56,"low":75.44,"close":76.18,"volume":4140711,"rsi_14":44.26,"sma_20":76.75,"sma_60":76.12,"sma_120":73.69},{"date":"2025-07-18","open":76.5,"high":77.36,"low":76.37,"close":76.49,"volume":4816621,"rsi_14":38.83,"sma_20":76.88,"sma_60":76.22,"sma_120":73.75},{"date":"2025-07-21","open":76.98,"high":77.57,"low":76.52,"close":76.56,"volume":2869150,"rsi_14":39.38,"sma_20":77.01,"sma_60":76.32,"sma_120":73.81},{"date":"2025-07-22","open":76.47,"high":77.02,"low":76.07,"close":76.3,"volume":4867626,"rsi_14":43.71,"sma_20":77.06,"sma_60":76.34,"sma_120":73.84},{"date":"2025-07-23","open":77.07,"high":77.54,"low":76.58,"close":76.91,"volume":5237337,"rsi_14":49.26,"sma_20":77.12,"sma_60":76.35,"sma_120":73.89},{"date":"2025-07-24","open":76.86,"high":77.08,"low":75.39,"close":75.8,"volume":7545772,"rsi_14":44.06,"sma_20":77.06,"sma_60":76.36,"sma_120":73.91},{"date":"2025-07-25","open":81.5,"high":83.0,"low":77.52,"close":80.0,"volume":15657132,"rsi_14":63.31,"sma_20":77.2,"sma_60":76.42,"sma_120":73.98},{"date":"2025-07-28","open":80.45,"high":80.73,"low":78.37,"close":78.49,"volume":6024598,"rsi_14":57.7,"sma_20":77.21,"sma_60":76.47,"sma_120":74.04},{"date":"2025-07-29","open":79.49,"high":80.53,"low":79.11,"close":80.47,"volume":6361645,"rsi_14":61.07,"sma_20":77.33,"sma_60":76.56,"sma_120":74.11},{"date":"2025-07-30","open":80.92,"high":81.88,"low":80.45,"close":81.16,"volume":5834197,"rsi_14":58.49,"sma_20":77.53,"sma_60":76.65,"sma_120":74.19},{"date":"2025-07-31","open":80.78,"high":81.05,"low":79.02,"close":79.31,"volume":5077065,"rsi_14":54.2,"sma_20":77.64,"sma_60":76.72,"sma_120":74.26},{"date":"2025-08-01","open":79.02,"high":79.73,"low":77.96,"close":79.33,"volume":3152852,"rsi_14":53.55,"sma_20":77.77,"sma_60":76.79,"sma_120":74.33},{"date":"2025-08-04","open":79.63,"high":80.11,"low":78.56,"close":80.09,"volume":3171790,"rsi_14":61.65,"sma_20":77.94,"sma_60":76.87,"sma_120":74.41},{"date":"2025-08-05","open":80.06,"high":80.5,"low":78.76,"close":79.24,"volume":4047115,"rsi_14":60.87,"sma_20":78.08,"sma_60":76.95,"sma_120":74.48},{"date":"2025-08-06","open":79.17,"high":79.63,"low":77.64,"close":78.61,"volume":3963656,"rsi_14":58.18,"sma_20":78.15,"sma_60":77.03,"sma_120":74.5},{"date":"2025-08-07","open":79.06,"high":79.4,"low":77.22,"close":77.93,"volume":3238558,"rsi_14":54.73,"sma_20":78.11,"sma_60":77.09,"sma_120":74.52},{"date":"2025-08-08","open":77.82,"high":78.56,"low":77.41,"close":78.35,"volume":2877353,"rsi_14":55.75,"sma_20":78.12,"sma_60":77.13,"sma_120":74.53},{"date":"2025-08-11","open":78.02,"high":78.41,"low":77.55,"close":78.16,"volume":2884764,"rsi_14":56.0,"sma_20":78.12,"sma_60":77.16,"sma_120":74.55},{"date":"2025-08-12","open":77.74,"high":78.04,"low":76.07,"close":76.93,"volume":3631200,"rsi_14":50.06,"sma_20":78.12,"sma_60":77.16,"sma_120":74.57},{"date":"2025-08-13","open":77.2,"high":78.02,"low":76.62,"close":77.68,"volume":3477206,"rsi_14":55.96,"sma_20":78.2,"sma_60":77.15,"sma_120":74.6},{"date":"2025-08-14","open":77.53,"high":78.23,"low":77.22,"close":78.18,"volume":2810995,"rsi_14":42.45,"sma_20":78.3,"sma_60":77.15,"sma_120":74.64},{"date":"2025-08-15","open":78.39,"high":78.5,"low":77.58,"close":78.26,"volume":2620553,"rsi_14":48.92,"sma_20":78.39,"sma_60":77.16,"sma_120":74.68},{"date":"2025-08-18","open":78.12,"high":78.94,"low":77.65,"close":78.3,"volume":4288108,"rsi_14":37.51,"sma_20":78.47,"sma_60":77.2,"sma_120":74.74},{"date":"2025-08-19","open":77.75,"high":79.34,"low":77.75,"close":78.93,"volume":4793827,"rsi_14":37.08,"sma_20":78.61,"sma_60":77.27,"sma_120":74.8},{"date":"2025-08-20","open":80.0,"high":81.42,"low":79.42,"close":81.39,"volume":5058651,"rsi_14":61.26,"sma_20":78.83,"sma_60":77.37,"sma_120":74.88},{"date":"2025-08-21","open":81.39,"high":82.25,"low":81.03,"close":81.16,"volume":7510581,"rsi_14":59.68,"sma_20":79.1,"sma_60":77.46,"sma_120":74.96},{"date":"2025-08-22","open":81.51,"high":81.84,"low":80.35,"close":81.83,"volume":3076141,"rsi_14":59.29,"sma_20":79.19,"sma_60":77.54,"sma_120":75.05},{"date":"2025-08-25","open":81.76,"high":82.23,"low":80.85,"close":80.86,"volume":4393047,"rsi_14":58.54,"sma_20":79.31,"sma_60":77.59,"sma_120":75.13},{"date":"2025-08-26","open":80.86,"high":81.31,"low":80.51,"close":81.27,"volume":4957938,"rsi_14":64.36,"sma_20":79.35,"sma_60":77.65,"sma_120":75.2},{"date":"2025-08-27","open":81.37,"high":81.7,"low":80.9,"close":80.9,"volume":3026226,"rsi_14":66.59,"sma_20":79.34,"sma_60":77.69,"sma_120":75.27},{"date":"2025-08-28","open":80.62,"high":81.29,"low":80.02,"close":81.23,"volume":3476986,"rsi_14":66.25,"sma_20":79.43,"sma_60":77.75,"sma_120":75.36},{"date":"2025-08-29","open":81.09,"high":81.54,"low":80.7,"close":81.34,"volume":2743785,"rsi_14":68.11,"sma_20":79.53,"sma_60":77.81,"sma_120":75.47},{"date":"2025-09-02","open":80.75,"high":82.05,"low":80.12,"close":81.77,"volume":3488007,"rsi_14":80.33,"sma_20":79.62,"sma_60":77.88,"sma_120":75.58},{"date":"2025-09-03","open":81.77,"high":82.67,"low":80.08,"close":81.22,"volume":3240097,"rsi_14":72.75,"sma_20":79.72,"sma_60":77.94,"sma_120":75.69},{"date":"2025-09-04","open":81.01,"high":81.57,"low":80.53,"close":80.96,"volume":2648811,"rsi_14":68.44,"sma_20":79.83,"sma_60":78.01,"sma_120":75.8},{"date":"2025-09-05","open":80.78,"high":81.64,"low":80.48,"close":80.94,"volume":2283399,"rsi_14":67.91,"sma_20":79.98,"sma_60":78.1,"sma_120":75.89},{"date":"2025-09-08","open":80.57,"high":80.8,"low":79.53,"close":80.21,"volume":3183863,"rsi_14":61.69,"sma_20":80.08,"sma_60":78.18,"sma_120":75.97},{"date":"2025-09-09","open":80.18,"high":80.73,"low":79.51,"close":79.8,"volume":2418103,"rsi_14":55.47,"sma_20":80.16,"sma_60":78.24,"sma_120":76.05},{"date":"2025-09-10","open":80.17,"high":80.45,"low":77.89,"close":78.28,"volume":3944000,"rsi_14":27.82,"sma_20":80.23,"sma_60":78.3,"sma_120":76.11},{"date":"2025-09-11","open":78.24,"high":78.54,"low":77.14,"close":78.01,"volume":4606742,"rsi_14":27.66,"sma_20":80.24,"sma_60":78.35,"sma_120":76.17},{"date":"2025-09-12","open":77.49,"high":77.83,"low":76.49,"close":77.57,"volume":6301594,"rsi_14":18.77,"sma_20":80.21,"sma_60":78.42,"sma_120":76.23},{"date":"2025-09-15","open":77.64,"high":78.1,"low":75.99,"close":76.05,"volume":3734476,"rsi_14":17.37,"sma_20":80.1,"sma_60":78.46,"sma_120":76.27},{"date":"2025-09-16","open":75.73,"high":76.08,"low":74.89,"close":75.09,"volume":5156556,"rsi_14":10.98,"sma_20":79.94,"sma_60":78.48,"sma_120":76.3},{"date":"2025-09-17","open":75.42,"high":76.43,"low":74.79,"close":75.2,"volume":4845388,"rsi_14":12.79,"sma_20":79.75,"sma_60":78.47,"sma_120":76.34},{"date":"2025-09-18","open":75.3,"high":75.92,"low":73.05,"close":74.55,"volume":8316386,"rsi_14":8.15,"sma_20":79.41,"sma_60":78.45,"sma_120":76.37},{"date":"2025-09-19","open":74.45,"high":74.75,"low":74.0,"close":74.41,"volume":8177895,"rsi_14":6.74,"sma_20":79.07,"sma_60":78.41,"sma_120":76.4},{"date":"2025-09-22","open":74.2,"high":74.56,"low":73.38,"close":73.75,"volume":3670260,"rsi_14":1.33,"sma_20":78.67,"sma_60":78.35,"sma_120":76.41},{"date":"2025-09-23","open":73.69,"high":75.3,"low":73.23,"close":74.57,"volume":5424269,"rsi_14":10.93,"sma_20":78.36,"sma_60":78.29,"sma_120":76.43},{"date":"2025-09-24","open":74.31,"high":75.3,"low":74.02,"close":74.66,"volume":3491007,"rsi_14":12.23,"sma_20":78.03,"sma_60":78.23,"sma_120":76.45},{"date":"2025-09-25","open":74.5,"high":75.53,"low":73.7,"close":75.27,"volume":6333110,"rsi_14":18.25,"sma_20":77.74,"sma_60":78.2,"sma_120":76.47},{"date":"2025-09-26","open":75.56,"high":76.38,"low":75.35,"close":76.25,"volume":4470952,"rsi_14":28.43,"sma_20":77.5,"sma_60":78.19,"sma_120":76.53},{"date":"2025-09-29","open":76.34,"high":77.74,"low":75.8,"close":77.19,"volume":4909259,"rsi_14":36.56,"sma_20":77.29,"sma_60":78.2,"sma_120":76.6},{"date":"2025-09-30","open":77.14,"high":78.15,"low":76.78,"close":77.77,"volume":3783852,"rsi_14":47.09,"sma_20":77.09,"sma_60":78.21,"sma_120":76.68},{"date":"2025-10-01","open":77.79,"high":78.37,"low":73.9,"close":76.31,"volume":5994646,"rsi_14":41.47,"sma_20":76.84,"sma_60":78.21,"sma_120":76.74},{"date":"2025-10-02","open":75.48,"high":76.72,"low":74.51,"close":76.65,"volume":3768467,"rsi_14":45.33,"sma_20":76.63,"sma_60":78.2,"sma_120":76.81},{"date":"2025-10-03","open":76.65,"high":77.97,"low":76.5,"close":77.07,"volume":4620539,"rsi_14":55.82,"sma_20":76.43,"sma_60":78.17,"sma_120":76.87},{"date":"2025-10-06","open":77.13,"high":78.0,"low":76.47,"close":76.56,"volume":2882125,"rsi_14":58.84,"sma_20":76.25,"sma_60":78.15,"sma_120":76.93},{"date":"2025-10-07","open":77.85,"high":78.04,"low":76.54,"close":76.72,"volume":2993985,"rsi_14":59.09,"sma_20":76.1,"sma_60":78.12,"sma_120":76.98},{"date":"2025-10-08","open":74.5,"high":75.79,"low":73.16,"close":75.74,"volume":5601315,"rsi_14":56.85,"sma_20":75.97,"sma_60":78.11,"sma_120":77.01},{"date":"2025-10-09","open":75.77,"high":75.88,"low":74.72,"close":75.19,"volume":3181011,"rsi_14":54.29,"sma_20":75.83,"sma_60":78.09,"sma_120":77.05},{"date":"2025-10-10","open":75.13,"high":75.23,"low":73.91,"close":73.94,"volume":3757667,"rsi_14":50.98,"sma_20":75.65,"sma_60":78.05,"sma_120":77.08},{"date":"2025-10-13","open":73.17,"high":73.69,"low":72.3,"close":72.95,"volume":3937513,"rsi_14":41.78,"sma_20":75.49,"sma_60":77.99,"sma_120":77.1},{"date":"2025-10-14","open":72.77,"high":73.52,"low":72.47,"close":73.36,"volume":3508590,"rsi_14":43.61,"sma_20":75.41,"sma_60":77.94,"sma_120":77.13},{"date":"2025-10-15","open":72.77,"high":73.83,"low":72.4,"close":72.93,"volume":4330015,"rsi_14":38.3,"sma_20":75.29,"sma_60":77.88,"sma_120":77.11},{"date":"2025-10-16","open":73.01,"high":73.78,"low":72.42,"close":72.65,"volume":2634807,"rsi_14":30.65,"sma_20":75.2,"sma_60":77.81,"sma_120":77.08},{"date":"2025-10-17","open":72.75,"high":74.81,"low":72.67,"close":74.64,"volume":4955803,"rsi_14":37.68,"sma_20":75.21,"sma_60":77.79,"sma_120":77.07},{"date":"2025-10-20","open":74.69,"high":75.57,"low":74.43,"close":75.29,"volume":4178988,"rsi_14":38.1,"sma_20":75.29,"sma_60":77.72,"sma_120":77.07},{"date":"2025-10-21","open":75.09,"high":76.09,"low":74.69,"close":76.02,"volume":3792157,"rsi_14":48.5,"sma_20":75.36,"sma_60":77.67,"sma_120":77.07},{"date":"2025-10-22","open":76.8,"high":78.33,"low":76.22,"close":76.84,"volume":6028204,"rsi_14":50.93,"sma_20":75.47,"sma_60":77.61,"sma_120":77.08},{"date":"2025-10-23","open":76.53,"high":76.86,"low":75.75,"close":76.53,"volume":3145839,"rsi_14":47.32,"sma_20":75.53,"sma_60":77.54,"sma_120":77.09},{"date":"2025-10-24","open":76.89,"high":77.16,"low":76.09,"close":76.1,"volume":3165672,"rsi_14":47.7,"sma_20":75.52,"sma_60":77.48,"sma_120":77.1},{"date":"2025-10-27","open":76.0,"high":83.04,"low":75.48,"close":80.82,"volume":13100215,"rsi_14":64.1,"sma_20":75.7,"sma_60":77.51,"sma_120":77.15},{"date":"2025-10-28","open":80.17,"high":83.25,"low":79.85,"close":82.19,"volume":9813904,"rsi_14":71.6,"sma_20":75.92,"sma_60":77.54,"sma_120":77.21},{"date":"2025-10-29","open":84.5,"high":84.66,"low":81.8,"close":82.69,"volume":6199136,"rsi_14":75.2,"sma_20":76.24,"sma_60":77.6,"sma_120":77.28},{"date":"2025-10-30","open":82.95,"high":83.71,"low":82.35,"close":83.48,"volume":6525239,"rsi_14":83.08,"sma_20":76.59,"sma_60":77.68,"sma_120":77.36},{"date":"2025-10-31","open":84.48,"high":87.09,"low":81.49,"close":82.45,"volume":11511970,"rsi_14":82.85,"sma_20":76.85,"sma_60":77.76,"sma_120":77.42},{"date":"2025-11-03","open":83.41,"high":83.75,"low":80.24,"close":83.07,"volume":6170559,"rsi_14":83.09,"sma_20":77.18,"sma_60":77.84,"sma_120":77.48},{"date":"2025-11-04","open":83.05,"high":84.83,"low":82.89,"close":84.15,"volume":4557608,"rsi_14":86.62,"sma_20":77.55,"sma_60":77.94,"sma_120":77.55},{"date":"2025-11-05","open":84.05,"high":84.54,"low":82.53,"close":82.84,"volume":3633093,"rsi_14":81.16,"sma_20":77.91,"sma_60":78.03,"sma_120":77.6},{"date":"2025-11-06","open":82.89,"high":82.97,"low":81.69,"close":82.44,"volume":3137959,"rsi_14":76.42,"sma_20":78.27,"sma_60":78.11,"sma_120":77.63},{"date":"2025-11-07","open":82.87,"high":83.82,"low":82.26,"close":83.39,"volume":3160461,"rsi_14":76.89,"sma_20":78.74,"sma_60":78.2,"sma_120":77.68},{"date":"2025-11-10","open":82.55,"high":84.16,"low":82.01,"close":84.08,"volume":3140301,"rsi_14":76.83,"sma_20":79.3,"sma_60":78.3,"sma_120":77.73},{"date":"2025-11-11","open":84.43,"high":85.4,"low":84.31,"close":85.16,"volume":2639680,"rsi_14":77.23,"sma_20":79.89,"sma_60":78.41,"sma_120":77.8},{"date":"2025-11-12","open":85.24,"high":85.96,"low":85.03,"close":85.58,"volume":3052876,"rsi_14":79.4,"sma_20":80.52,"sma_60":78.52,"sma_120":77.89},{"date":"2025-11-13","open":85.08,"high":87.2,"low":84.94,"close":86.11,"volume":4444700,"rsi_14":82.31,"sma_20":81.19,"sma_60":78.6,"sma_120":77.99},{"date":"2025-11-14","open":86.29,"high":86.68,"low":84.74,"close":86.3,"volume":3269797,"rsi_14":75.0,"sma_20":81.78,"sma_60":78.69,"sma_120":78.07},{"date":"2025-11-17","open":85.92,"high":86.54,"low":84.66,"close":84.74,"volume":3798529,"rsi_14":61.43,"sma_20":82.25,"sma_60":78.73,"sma_120":78.14},{"date":"2025-11-18","open":85.05,"high":85.66,"low":84.03,"close":84.04,"volume":3334058,"rsi_14":55.95,"sma_20":82.65,"sma_60":78.79,"sma_120":78.19},{"date":"2025-11-19","open":84.04,"high":86.03,"low":83.32,"close":86.02,"volume":4473390,"rsi_14":60.13,"sma_20":83.11,"sma_60":78.87,"sma_120":78.26},{"date":"2025-11-20","open":86.02,"high":86.86,"low":84.02,"close":84.09,"volume":3595029,"rsi_14":56.1,"sma_20":83.49,"sma_60":78.92,"sma_120":78.31},{"date":"2025-11-21","open":84.38,"high":85.66,"low":84.28,"close":85.13,"volume":4848919,"rsi_14":57.43,"sma_20":83.94,"sma_60":78.99,"sma_120":78.37},{"date":"2025-11-24","open":84.88,"high":85.56,"low":83.81,"close":84.71,"volume":7729245,"rsi_14":52.12,"sma_20":84.13,"sma_60":79.04,"sma_120":78.43},{"date":"2025-11-25","open":84.66,"high":86.94,"low":84.66,"close":86.82,"volume":3156902,"rsi_14":64.21,"sma_20":84.36,"sma_60":79.13,"sma_120":78.5},{"date":"2025-11-26","open":86.8,"high":87.4,"low":86.55,"close":86.75,"volume":2176036,"rsi_14":65.76,"sma_20":84.57,"sma_60":79.22,"sma_120":78.58},{"date":"2025-11-28","open":87.08,"high":87.19,"low":86.36,"close":86.67,"volume":1345292,"rsi_14":62.81,"sma_20":84.73,"sma_60":79.31,"sma_120":78.66},{"date":"2025-12-01","open":86.6,"high":86.93,"low":85.17,"close":85.27,"volume":2644474,"rsi_14":54.4,"sma_20":84.87,"sma_60":79.39,"sma_120":78.74},{"date":"2025-12-02","open":85.35,"high":85.35,"low":83.6,"close":84.71,"volume":3339401,"rsi_14":48.27,"sma_20":84.95,"sma_60":79.46,"sma_120":78.82},{"date":"2025-12-03","open":84.73,"high":85.05,"low":83.94,"close":83.98,"volume":2271443,"rsi_14":43.98,"sma_20":84.94,"sma_60":79.53,"sma_120":78.89},{"date":"2025-12-04","open":84.12,"high":85.96,"low":83.98,"close":85.78,"volume":3612707,"rsi_14":48.87,"sma_20":85.09,"sma_60":79.65,"sma_120":78.98},{"date":"2025-12-05","open":86.31,"high":87.89,"low":85.94,"close":86.19,"volume":3461311,"rsi_14":49.63,"sma_20":85.28,"sma_60":79.79,"sma_120":79.07},{"date":"2025-12-08","open":86.01,"high":86.01,"low":84.16,"close":84.32,"volume":3559734,"rsi_14":48.61,"sma_20":85.32,"sma_60":79.9,"sma_120":79.16},{"date":"2025-12-09","open":84.59,"high":85.19,"low":83.08,"close":83.28,"volume":2412441,"rsi_14":47.54,"sma_20":85.28,"sma_60":80.02,"sma_120":79.24},{"date":"2025-12-10","open":83.45,"high":84.41,"low":83.35,"close":83.92,"volume":2898619,"rsi_14":42.55,"sma_20":85.22,"sma_60":80.17,"sma_120":79.32},{"date":"2025-12-11","open":84.35,"high":84.6,"low":83.64,"close":84.24,"volume":2104149,"rsi_14":50.6,"sma_20":85.15,"sma_60":80.32,"sma_120":79.4},{"date":"2025-12-12","open":84.12,"high":84.5,"low":83.03,"close":83.08,"volume":2855746,"rsi_14":41.87,"sma_20":85.0,"sma_60":80.46,"sma_120":79.46},{"date":"2025-12-15","open":83.57,"high":84.09,"low":81.85,"close":83.38,"volume":4014780,"rsi_14":44.68,"sma_20":84.86,"sma_60":80.61,"sma_120":79.51},{"date":"2025-12-16","open":83.16,"high":85.75,"low":82.31,"close":85.32,"volume":5950339,"rsi_14":43.91,"sma_20":84.88,"sma_60":80.81,"sma_120":79.58},{"date":"2025-12-17","open":85.76,"high":86.19,"low":84.67,"close":84.84,"volume":3900356,"rsi_14":42.5,"sma_20":84.92,"sma_60":80.98,"sma_120":79.64},{"date":"2025-12-18","open":85.83,"high":86.07,"low":84.64,"close":84.8,"volume":3020984,"rsi_14":42.63,"sma_20":84.86,"sma_60":81.15,"sma_120":79.69},{"date":"2025-12-19","open":85.18,"high":85.82,"low":84.84,"close":85.66,"volume":7253411,"rsi_14":51.6,"sma_20":84.94,"sma_60":81.32,"sma_120":79.76},{"date":"2025-12-22","open":85.5,"high":86.98,"low":84.87,"close":86.53,"volume":2412549,"rsi_14":57.3,"sma_20":85.01,"sma_60":81.49,"sma_120":79.84},{"date":"2025-12-23","open":86.1,"high":86.53,"low":85.82,"close":86.23,"volume":1743004,"rsi_14":59.35,"sma_20":85.09,"sma_60":81.64,"sma_120":79.92},{"date":"2025-12-24","open":86.1,"high":86.5,"low":85.79,"close":86.29,"volume":704791,"rsi_14":52.48,"sma_20":85.06,"sma_60":81.78,"sma_120":80.0},{"date":"2025-12-26","open":86.41,"high":86.87,"low":85.8,"close":86.85,"volume":914931,"rsi_14":53.16,"sma_20":85.07,"sma_60":81.96,"sma_120":80.09},{"date":"2025-12-29","open":87.0,"high":87.44,"low":86.72,"close":86.94,"volume":1600893,"rsi_14":65.13,"sma_20":85.08,"sma_60":82.13,"sma_120":80.17},{"date":"2025-12-30","open":86.63,"high":87.06,"low":86.12,"close":86.2,"volume":1635450,"rsi_14":67.46,"sma_20":85.13,"sma_60":82.28,"sma_120":80.23},{"date":"2025-12-31","open":86.03,"high":86.64,"low":85.19,"close":85.25,"volume":1569610,"rsi_14":57.67,"sma_20":85.15,"sma_60":82.43,"sma_120":80.29},{"date":"2026-01-02","open":85.46,"high":85.48,"low":84.08,"close":85.33,"volume":2377028,"rsi_14":56.47,"sma_20":85.22,"sma_60":82.57,"sma_120":80.35},{"date":"2026-01-05","open":85.0,"high":85.33,"low":83.66,"close":84.17,"volume":4207214,"rsi_14":56.47,"sma_20":85.14,"sma_60":82.71,"sma_120":80.41},{"date":"2026-01-06","open":84.39,"high":86.56,"low":84.33,"close":85.85,"volume":3811876,"rsi_14":62.59,"sma_20":85.12,"sma_60":82.89,"sma_120":80.49},{"date":"2026-01-07","open":86.27,"high":86.6,"low":83.93,"close":84.83,"volume":4287234,"rsi_14":47.24,"sma_20":85.15,"sma_60":83.07,"sma_120":80.56},{"date":"2026-01-08","open":84.28,"high":85.53,"low":84.25,"close":84.58,"volume":3738686,"rsi_14":48.5,"sma_20":85.21,"sma_60":83.27,"sma_120":80.63},{"date":"2026-01-09","open":85.28,"high":86.05,"low":84.72,"close":85.13,"volume":3383855,"rsi_14":51.8,"sma_20":85.28,"sma_60":83.46,"sma_120":80.7},{"date":"2026-01-12","open":86.0,"high":86.1,"low":82.56,"close":83.01,"volume":3245240,"rsi_14":37.3,"sma_20":85.21,"sma_60":83.63,"sma_120":80.76},{"date":"2026-01-13","open":83.0,"high":83.95,"low":82.56,"close":83.84,"volume":4061253,"rsi_14":37.05,"sma_20":85.25,"sma_60":83.82,"sma_120":80.81},{"date":"2026-01-14","open":83.32,"high":83.6,"low":81.26,"close":83.1,"volume":6290378,"rsi_14":35.55,"sma_20":85.24,"sma_60":83.96,"sma_120":80.88},{"date":"2026-01-15","open":83.5,"high":84.51,"low":82.38,"close":84.49,"volume":3103907,"rsi_14":42.6,"sma_20":85.2,"sma_60":84.11,"sma_120":80.91},{"date":"2026-01-16","open":84.17,"high":84.55,"low":83.27,"close":84.35,"volume":3454404,"rsi_14":39.35,"sma_20":85.17,"sma_60":84.25,"sma_120":80.96},{"date":"2026-01-20","open":83.72,"high":85.16,"low":82.82,"close":83.46,"volume":3989043,"rsi_14":36.12,"sma_20":85.1,"sma_60":84.36,"sma_120":80.99},{"date":"2026-01-21","open":83.92,"high":85.69,"low":83.69,"close":85.14,"volume":5043279,"rsi_14":46.07,"sma_20":85.08,"sma_60":84.5,"sma_120":81.02},{"date":"2026-01-22","open":85.24,"high":86.19,"low":84.31,"close":84.44,"volume":3821534,"rsi_14":46.94,"sma_20":84.97,"sma_60":84.64,"sma_120":81.06},{"date":"2026-01-23","open":84.36,"high":85.0,"low":83.4,"close":83.66,"volume":3192100,"rsi_14":44.01,"sma_20":84.85,"sma_60":84.69,"sma_120":81.1},{"date":"2026-01-26","open":83.36,"high":84.56,"low":83.25,"close":84.27,"volume":3027400,"rsi_14":50.37,"sma_20":84.74,"sma_60":84.72,"sma_120":81.13},{"date":"2026-01-27","open":84.01,"high":84.69,"low":83.16,"close":83.6,"volume":2022700,"rsi_14":40.91,"sma_20":84.58,"sma_60":84.74,"sma_120":81.17},{"date":"2026-01-28","open":83.09,"high":83.68,"low":81.81,"close":81.86,"volume":2742800,"rsi_14":38.66,"sma_20":84.33,"sma_60":84.71,"sma_120":81.2},{"date":"2026-01-29","open":82.46,"high":82.53,"low":80.44,"close":81.49,"volume":4095900,"rsi_14":38.3,"sma_20":84.09,"sma_60":84.7,"sma_120":81.23},{"date":"2026-01-30","open":81.6,"high":82.82,"low":80.75,"close":81.36,"volume":3703900,"rsi_14":35.26,"sma_20":83.9,"sma_60":84.67,"sma_120":81.25},{"date":"2026-02-02","open":81.44,"high":82.89,"low":81.04,"close":82.65,"volume":3779100,"rsi_14":48.49,"sma_20":83.76,"sma_60":84.64,"sma_120":81.29},{"date":"2026-02-03","open":82.38,"high":83.77,"low":82.0,"close":82.1,"volume":3389600,"rsi_14":42.55,"sma_20":83.66,"sma_60":84.63,"sma_120":81.33},{"date":"2026-02-04","open":81.48,"high":81.98,"low":79.62,"close":79.77,"volume":6461700,"rsi_14":37.45,"sma_20":83.36,"sma_60":84.59,"sma_120":81.35},{"date":"2026-02-05","open":79.87,"high":80.66,"low":77.46,"close":78.1,"volume":6988900,"rsi_14":26.42,"sma_20":83.02,"sma_60":84.5,"sma_120":81.35},{"date":"2026-02-06","open":78.71,"high":78.89,"low":77.44,"close":78.71,"volume":6476700,"rsi_14":29.89,"sma_20":82.73,"sma_60":84.41,"sma_120":81.35},{"date":"2026-02-09","open":78.13,"high":78.38,"low":76.52,"close":76.8,"volume":6110949,"rsi_14":29.49,"sma_20":84.5,"sma_60":84.57,"sma_120":81.04},{"date":"2026-02-10","open":77.06,"high":78.23,"low":76.46,"close":77.05,"volume":6541853,"rsi_14":32.09,"sma_20":84.04,"sma_60":84.49,"sma_120":81.02},{"date":"2026-02-11","open":77.56,"high":79.96,"low":74.71,"close":79.33,"volume":11282558,"rsi_14":33.92,"sma_20":83.66,"sma_60":84.43,"sma_120":81.02},{"date":"2026-02-12","open":79.29,"high":79.63,"low":76.06,"close":76.44,"volume":5382620,"rsi_14":31.15,"sma_20":83.14,"sma_60":84.31,"sma_120":81.0},{"date":"2026-02-13","open":76.62,"high":77.56,"low":75.51,"close":75.87,"volume":5346368,"rsi_14":30.7,"sma_20":82.62,"sma_60":84.21,"sma_120":80.98},{"date":"2026-02-17","open":77.32,"high":80.41,"low":76.32,"close":78.45,"volume":6111618,"rsi_14":36.45,"sma_20":82.28,"sma_60":84.13,"sma_120":80.98},{"date":"2026-02-18","open":78.39,"high":79.08,"low":77.72,"close":78.98,"volume":4116900,"rsi_14":41.94,"sma_20":80.5,"sma_60":83.49,"sma_120":81.18},{"date":"2026-02-19","open":78.5,"high":79.12,"low":77.66,"close":78.92,"volume":2610100,"rsi_14":42.68,"sma_20":80.19,"sma_60":83.4,"sma_120":81.16},{"date":"2026-02-20","open":78.6,"high":79.93,"low":78.0,"close":79.78,"volume":4735971,"rsi_14":45.68,"sma_20":79.96,"sma_60":83.31,"sma_120":81.15},{"date":"2026-02-23","open":79.1,"high":82.77,"low":79.1,"close":82.44,"volume":5498700,"rsi_14":49.47,"sma_20":79.9,"sma_60":83.28,"sma_120":81.16},{"date":"2026-02-24","open":82.22,"high":83.03,"low":81.17,"close":82.4,"volume":4486629,"rsi_14":47.19,"sma_20":81.91,"sma_60":84.05,"sma_120":81.04},{"date":"2026-02-25","open":82.55,"high":84.06,"low":82.55,"close":83.4,"volume":4187058,"rsi_14":50.6,"sma_20":81.79,"sma_60":84.06,"sma_120":81.09},{"date":"2026-02-26","open":83.91,"high":85.93,"low":83.67,"close":85.9,"volume":3660925,"rsi_14":52.61,"sma_20":81.85,"sma_60":84.11,"sma_120":81.15},{"date":"2026-02-27","open":85.76,"high":86.95,"low":85.2,"close":86.47,"volume":6172765,"rsi_14":53.9,"sma_20":81.94,"sma_60":84.15,"sma_120":81.22},{"date":"2026-03-02","open":85.69,"high":87.33,"low":85.61,"close":87.18,"volume":3711389,"rsi_14":56.82,"sma_20":82.04,"sma_60":84.18,"sma_120":81.3},{"date":"2026-03-03","open":86.11,"high":86.56,"low":83.76,"close":85.28,"volume":5278743,"rsi_14":50.26,"sma_20":82.16,"sma_60":84.17,"sma_120":81.35},{"date":"2026-03-04","open":85.17,"high":85.8,"low":84.22,"close":85.22,"volume":4157375,"rsi_14":51.47,"sma_20":82.23,"sma_60":84.16,"sma_120":81.38},{"date":"2026-03-05","open":84.3,"high":84.81,"low":82.96,"close":83.89,"volume":6373210,"rsi_14":67.35,"sma_20":82.27,"sma_60":84.12,"sma_120":81.4},{"date":"2026-03-06","open":83.0,"high":83.08,"low":80.5,"close":81.64,"volume":5223769,"rsi_14":60.19,"sma_20":82.12,"sma_60":84.07,"sma_120":81.4},{"date":"2026-03-09","open":80.63,"high":84.29,"low":80.55,"close":84.26,"volume":4667639,"rsi_14":60.88,"sma_20":82.12,"sma_60":84.07,"sma_120":81.43},{"date":"2026-03-10","open":83.47,"high":86.34,"low":82.85,"close":85.78,"volume":6264877,"rsi_14":71.73,"sma_20":82.24,"sma_60":84.07,"sma_120":81.47},{"date":"2026-03-11","open":85.77,"high":86.01,"low":83.82,"close":85.09,"volume":4313489,"rsi_14":71.28,"sma_20":82.23,"sma_60":84.09,"sma_120":81.5},{"date":"2026-03-12","open":84.93,"high":85.5,"low":83.17,"close":84.61,"volume":4223959,"rsi_14":65.71,"sma_20":82.24,"sma_60":84.08,"sma_120":81.53},{"date":"2026-03-13","open":85.13,"high":85.33,"low":81.34,"close":81.81,"volume":5617688,"rsi_14":54.81,"sma_20":82.49,"sma_60":84.03,"sma_120":81.53},{"date":"2026-03-16","open":82.13,"high":84.25,"low":81.89,"close":83.56,"volume":4270713,"rsi_14":52.87,"sma_20":82.82,"sma_60":83.97,"sma_120":81.55},{"date":"2026-03-17","open":83.65,"high":85.14,"low":83.34,"close":84.27,"volume":4220287,"rsi_14":52.22,"sma_20":83.07,"sma_60":83.93,"sma_120":81.58},{"date":"2026-03-18","open":83.45,"high":84.03,"low":82.59,"close":82.61,"volume":3510682,"rsi_14":41.42,"sma_20":83.38,"sma_60":83.86,"sma_120":81.59},{"date":"2026-03-19","open":82.43,"high":83.62,"low":81.73,"close":82.46,"volume":4033950,"rsi_14":39.31,"sma_20":83.71,"sma_60":83.82,"sma_120":81.6},{"date":"2026-03-20","open":81.86,"high":83.04,"low":81.86,"close":82.5,"volume":4358664,"rsi_14":37.18,"sma_20":83.91,"sma_60":83.78,"sma_120":81.62},{"date":"2026-03-23","open":82.5,"high":83.83,"low":81.86,"close":82.02,"volume":4411861,"rsi_14":40.19,"sma_20":84.02,"sma_60":83.75,"sma_120":81.64},{"date":"2026-03-24","open":81.65,"high":82.33,"low":80.6,"close":81.69,"volume":3899852,"rsi_14":39.63,"sma_20":83.99,"sma_60":83.68,"sma_120":81.67},{"date":"2026-03-25","open":82.44,"high":83.09,"low":81.28,"close":82.67,"volume":3639573,"rsi_14":46.2,"sma_20":83.95,"sma_60":83.62,"sma_120":81.71},{"date":"2026-03-26","open":82.36,"high":83.76,"low":81.93,"close":82.1,"volume":6235043,"rsi_14":51.65,"sma_20":83.76,"sma_60":83.58,"sma_120":81.74},{"date":"2026-03-27","open":81.8,"high":81.84,"low":78.56,"close":79.34,"volume":4873944,"rsi_14":33.59,"sma_20":83.4,"sma_60":83.52,"sma_120":81.77},{"date":"2026-03-30","open":79.19,"high":80.63,"low":78.39,"close":79.5,"volume":4911489,"rsi_14":26.88,"sma_20":83.02,"sma_60":83.45,"sma_120":81.81},{"date":"2026-03-31","open":80.01,"high":80.53,"low":77.6,"close":80.08,"volume":4426338,"rsi_14":31.33,"sma_20":82.76,"sma_60":83.38,"sma_120":81.85},{"date":"2026-04-01","open":81.0,"high":82.17,"low":80.11,"close":81.26,"volume":5357191,"rsi_14":38.22,"sma_20":82.56,"sma_60":83.35,"sma_120":81.9},{"date":"2026-04-02","open":81.14,"high":81.72,"low":79.4,"close":81.05,"volume":3303023,"rsi_14":46.59,"sma_20":82.42,"sma_60":83.31,"sma_120":81.96},{"date":"2026-04-06","open":81.0,"high":81.72,"low":80.56,"close":81.19,"volume":2377061,"rsi_14":38.0,"sma_20":82.39,"sma_60":83.24,"sma_120":82.02},{"date":"2026-04-07","open":80.62,"high":81.41,"low":80.21,"close":80.84,"volume":4014792,"rsi_14":32.18,"sma_20":82.23,"sma_60":83.17,"sma_120":82.07},{"date":"2026-04-08","open":82.02,"high":82.77,"low":81.36,"close":81.71,"volume":4664051,"rsi_14":45.07,"sma_20":82.02,"sma_60":83.12,"sma_120":82.13},{"date":"2026-04-09","open":81.32,"high":81.32,"low":79.06,"close":79.15,"volume":5469210,"rsi_14":35.2,"sma_20":81.72,"sma_60":83.01,"sma_120":82.17},{"date":"2026-04-10","open":79.15,"high":79.85,"low":77.5,"close":77.87,"volume":4946414,"rsi_14":31.38,"sma_20":81.38,"sma_60":82.87,"sma_120":82.18},{"date":"2026-04-13","open":77.57,"high":78.17,"low":77.2,"close":78.12,"volume":6303264,"rsi_14":33.88,"sma_20":81.2,"sma_60":82.73,"sma_120":82.19},{"date":"2026-04-14","open":77.84,"high":78.9,"low":77.33,"close":78.2,"volume":5859782,"rsi_14":35.39,"sma_20":80.93,"sma_60":82.6,"sma_120":82.19},{"date":"2026-04-15","open":78.52,"high":78.95,"low":77.1,"close":78.2,"volume":5128511,"rsi_14":29.61,"sma_20":80.63,"sma_60":82.45,"sma_120":82.21},{"date":"2026-04-16","open":77.68,"high":79.23,"low":77.26,"close":79.05,"volume":6192791,"rsi_14":36.36,"sma_20":80.45,"sma_60":82.32,"sma_120":82.23},{"date":"2026-04-17","open":78.79,"high":81.69,"low":78.79,"close":80.99,"volume":5555455,"rsi_14":57.89,"sma_20":80.38,"sma_60":82.23,"sma_120":82.26},{"date":"2026-04-20","open":80.95,"high":82.49,"low":80.5,"close":81.44,"volume":5510835,"rsi_14":59.03,"sma_20":80.32,"sma_60":82.17,"sma_120":82.3},{"date":"2026-04-21","open":81.48,"high":81.84,"low":79.3,"close":79.71,"volume":4881401,"rsi_14":48.44,"sma_20":80.21,"sma_60":82.08,"sma_120":82.32},{"date":"2026-04-22","open":80.14,"high":81.72,"low":79.92,"close":81.53,"volume":4943851,"rsi_14":51.08,"sma_20":80.2,"sma_60":82.03,"sma_120":82.37},{"date":"2026-04-23","open":81.53,"high":82.0,"low":79.19,"close":79.72,"volume":6234321,"rsi_14":45.29,"sma_20":80.05,"sma_60":81.93,"sma_120":82.41},{"date":"2026-04-24","open":82.5,"high":84.74,"low":82.12,"close":84.15,"volume":11816695,"rsi_14":58.15,"sma_20":80.16,"sma_60":81.92,"sma_120":82.5},{"date":"2026-04-27","open":83.54,"high":84.79,"low":83.22,"close":83.46,"volume":7167720,"rsi_14":57.01,"sma_20":80.36,"sma_60":81.9,"sma_120":82.58},{"date":"2026-04-28","open":84.13,"high":84.95,"low":81.51,"close":82.28,"volume":5837725,"rsi_14":51.6,"sma_20":80.5,"sma_60":81.85,"sma_120":82.66},{"date":"2026-04-29","open":81.95,"high":82.28,"low":80.75,"close":81.22,"volume":5014697,"rsi_14":55.97,"sma_20":80.56,"sma_60":81.82,"sma_120":82.73},{"date":"2026-04-30","open":81.53,"high":83.63,"low":80.65,"close":83.5,"volume":6642925,"rsi_14":65.14,"sma_20":80.67,"sma_60":81.82,"sma_120":82.82},{"date":"2026-05-01","open":84.01,"high":85.06,"low":82.53,"close":83.98,"volume":6580877,"rsi_14":65.6,"sma_20":80.82,"sma_60":81.83,"sma_120":82.89},{"date":"2026-05-04","open":83.66,"high":84.64,"low":83.15,"close":83.33,"volume":3302609,"rsi_14":63.26,"sma_20":80.92,"sma_60":81.81,"sma_120":82.96},{"date":"2026-05-05","open":83.95,"high":83.95,"low":81.42,"close":82.91,"volume":3288318,"rsi_14":61.96,"sma_20":81.03,"sma_60":81.79,"sma_120":83.02},{"date":"2026-05-06","open":82.73,"high":83.59,"low":81.32,"close":83.2,"volume":5083742,"rsi_14":60.71,"sma_20":81.1,"sma_60":81.78,"sma_120":83.07},{"date":"2026-05-07","open":83.25,"high":84.42,"low":82.65,"close":82.76,"volume":3332532,"rsi_14":55.02,"sma_20":81.28,"sma_60":81.75,"sma_120":83.12},{"date":"2026-05-08","open":82.89,"high":83.04,"low":79.24,"close":79.96,"volume":4031273,"rsi_14":46.27,"sma_20":81.38,"sma_60":81.67,"sma_120":83.16},{"date":"2026-05-11","open":79.73,"high":80.08,"low":76.49,"close":77.17,"volume":5262032,"rsi_14":43.97,"sma_20":81.34,"sma_60":81.68,"sma_120":83.13},{"date":"2026-05-12","open":77.76,"high":79.98,"low":77.35,"close":79.73,"volume":5075382,"rsi_14":45.86,"sma_20":81.41,"sma_60":81.72,"sma_120":83.11},{"date":"2026-05-13","open":79.55,"high":81.73,"low":78.29,"close":81.39,"volume":5338816,"rsi_14":53.93,"sma_20":81.58,"sma_60":81.76,"sma_120":83.09},{"date":"2026-05-14","open":81.46,"high":81.94,"low":80.33,"close":81.34,"volume":3312552,"rsi_14":41.9,"sma_20":81.69,"sma_60":81.84,"sma_120":83.08},{"date":"2026-05-15","open":80.14,"high":82.28,"low":80.14,"close":81.38,"volume":4672977,"rsi_14":43.76,"sma_20":81.71,"sma_60":81.93,"sma_120":83.07},{"date":"2026-05-18","open":81.14,"high":82.88,"low":80.57,"close":82.39,"volume":4180416,"rsi_14":50.39,"sma_20":81.76,"sma_60":82.0,"sma_120":83.06},{"date":"2026-05-19","open":82.29,"high":82.61,"low":80.87,"close":82.16,"volume":4086804,"rsi_14":52.99,"sma_20":81.88,"sma_60":82.04,"sma_120":83.05},{"date":"2026-05-20","open":81.74,"high":83.59,"low":81.22,"close":82.97,"volume":3991576,"rsi_14":48.14,"sma_20":81.95,"sma_60":82.05,"sma_120":83.05},{"date":"2026-05-21","open":82.13,"high":83.5,"low":81.82,"close":83.2,"volume":3727081,"rsi_14":47.25,"sma_20":82.12,"sma_60":82.04,"sma_120":83.05},{"date":"2026-05-22","open":83.77,"high":86.03,"low":83.12,"close":85.78,"volume":4941924,"rsi_14":57.67,"sma_20":82.21,"sma_60":82.04,"sma_120":83.07},{"date":"2026-05-26","open":86.25,"high":87.93,"low":85.52,"close":87.54,"volume":5116414,"rsi_14":63.46,"sma_20":82.41,"sma_60":82.06,"sma_120":83.1},{"date":"2026-05-27","open":87.63,"high":88.28,"low":85.63,"close":86.51,"volume":7328272,"rsi_14":59.3,"sma_20":82.62,"sma_60":82.05,"sma_120":83.11},{"date":"2026-05-28","open":86.22,"high":88.02,"low":85.84,"close":85.96,"volume":6439524,"rsi_14":58.89,"sma_20":82.86,"sma_60":82.06,"sma_120":83.12},{"date":"2026-05-29","open":86.08,"high":88.02,"low":85.83,"close":86.47,"volume":7270721,"rsi_14":70.66,"sma_20":83.01,"sma_60":82.08,"sma_120":83.12},{"date":"2026-06-01","open":86.55,"high":89.14,"low":86.25,"close":88.16,"volume":7649919,"rsi_14":87.39,"sma_20":83.22,"sma_60":82.15,"sma_120":83.13},{"date":"2026-06-02","open":87.6,"high":88.6,"low":86.17,"close":87.66,"volume":6186799,"rsi_14":81.34,"sma_20":83.43,"sma_60":82.25,"sma_120":83.16},{"date":"2026-06-03","open":87.63,"high":87.9,"low":85.81,"close":86.0,"volume":4971880,"rsi_14":68.28,"sma_20":83.59,"sma_60":82.28,"sma_120":83.18},{"date":"2026-06-04","open":87.38,"high":88.39,"low":86.72,"close":87.45,"volume":4530644,"rsi_14":71.74,"sma_20":83.8,"sma_60":82.31,"sma_120":83.19},{"date":"2026-06-05","open":88.24,"high":89.48,"low":84.7,"close":85.96,"volume":5778958,"rsi_14":64.77,"sma_20":83.96,"sma_60":82.32,"sma_120":83.2},{"date":"2026-06-08","open":85.99,"high":86.73,"low":84.7,"close":85.85,"volume":4374179,"rsi_14":61.85,"sma_20":84.25,"sma_60":82.34,"sma_120":83.21},{"date":"2026-06-09","open":86.27,"high":87.93,"low":85.97,"close":87.54,"volume":3442466,"rsi_14":66.73,"sma_20":84.77,"sma_60":82.44,"sma_120":83.23},{"date":"2026-06-10","open":86.59,"high":87.22,"low":85.1,"close":85.98,"volume":4537874,"rsi_14":58.95,"sma_20":85.08,"sma_60":82.48,"sma_120":83.23},{"date":"2026-06-11","open":86.05,"high":87.08,"low":85.55,"close":85.76,"volume":5087226,"rsi_14":57.6,"sma_20":85.3,"sma_60":82.5,"sma_120":83.22},{"date":"2026-06-12","open":86.48,"high":86.51,"low":83.17,"close":85.11,"volume":4571613,"rsi_14":47.75,"sma_20":85.49,"sma_60":82.54,"sma_120":83.2},{"date":"2026-06-15","open":85.3,"high":86.31,"low":84.61,"close":86.28,"volume":2929807,"rsi_14":45.7,"sma_20":85.74,"sma_60":82.61,"sma_120":83.21},{"date":"2026-06-16","open":89.02,"high":89.6,"low":87.55,"close":88.58,"volume":5638216,"rsi_14":56.68,"sma_20":86.05,"sma_60":82.71,"sma_120":83.24},{"date":"2026-06-17","open":87.92,"high":89.14,"low":86.28,"close":86.68,"volume":5030156,"rsi_14":52.15,"sma_20":86.27,"sma_60":82.79,"sma_120":83.27},{"date":"2026-06-18","open":86.96,"high":87.83,"low":86.52,"close":87.36,"volume":5550251,"rsi_14":52.61,"sma_20":86.49,"sma_60":82.88,"sma_120":83.28},{"date":"2026-06-22","open":87.34,"high":87.41,"low":85.31,"close":85.88,"volume":3506790,"rsi_14":43.23,"sma_20":86.63,"sma_60":82.93,"sma_120":83.28},{"date":"2026-06-23","open":86.19,"high":87.22,"low":85.46,"close":86.95,"volume":4228237,"rsi_14":47.99,"sma_20":86.68,"sma_60":83.02,"sma_120":83.3},{"date":"2026-06-24","open":87.35,"high":90.99,"low":87.0,"close":89.66,"volume":4511691,"rsi_14":59.88,"sma_20":86.79,"sma_60":83.19,"sma_120":83.35},{"date":"2026-06-25","open":90.12,"high":91.65,"low":89.66,"close":89.72,"volume":4318766,"rsi_14":56.74,"sma_20":86.95,"sma_60":83.36,"sma_120":83.4},{"date":"2026-06-26","open":90.31,"high":92.46,"low":89.33,"close":90.78,"volume":14420825,"rsi_14":64.47,"sma_20":87.19,"sma_60":83.54,"sma_120":83.46},{"date":"2026-06-29","open":91.02,"high":92.88,"low":91.01,"close":91.18,"volume":3606384,"rsi_14":65.72,"sma_20":87.43,"sma_60":83.7,"sma_120":83.52},{"date":"2026-06-30","open":91.53,"high":92.0,"low":89.69,"close":90.46,"volume":3627318,"rsi_14":58.92,"sma_20":87.54,"sma_60":83.86,"sma_120":83.58},{"date":"2026-07-01","open":91.01,"high":92.39,"low":90.28,"close":91.99,"volume":4284007,"rsi_14":68.86,"sma_20":87.76,"sma_60":84.04,"sma_120":83.64},{"date":"2026-07-02","open":92.07,"high":94.47,"low":91.82,"close":94.37,"volume":3206400,"rsi_14":73.77,"sma_20":88.18,"sma_60":84.26,"sma_120":83.72},{"date":"2026-07-06","open":94.36,"high":95.57,"low":92.72,"close":95.18,"volume":3958057,"rsi_14":77.55,"sma_20":88.56,"sma_60":84.49,"sma_120":83.8},{"date":"2026-07-07","open":96.1,"high":96.29,"low":94.2,"close":94.82,"volume":4445101,"rsi_14":74.46,"sma_20":89.01,"sma_60":84.75,"sma_120":83.88},{"date":"2026-07-08","open":94.43,"high":95.13,"low":92.89,"close":93.64,"volume":3673430,"rsi_14":65.42,"sma_20":89.4,"sma_60":85.01,"sma_120":83.94},{"date":"2026-07-09","open":93.05,"high":93.22,"low":91.03,"close":91.33,"volume":5578677,"rsi_14":63.96,"sma_20":89.59,"sma_60":85.23,"sma_120":83.98},{"date":"2026-07-10","open":91.7,"high":92.25,"low":90.69,"close":92.21,"volume":3381396,"rsi_14":64.31,"sma_20":89.9,"sma_60":85.47,"sma_120":84.03},{"date":"2026-07-13","open":92.28,"high":93.09,"low":91.5,"close":91.79,"volume":3250710,"rsi_14":68.86,"sma_20":90.2,"sma_60":85.69,"sma_120":84.07},{"date":"2026-07-14","open":90.48,"high":90.62,"low":88.2,"close":90.09,"volume":5249221,"rsi_14":59.54,"sma_20":90.45,"sma_60":85.88,"sma_120":84.1},{"date":"2026-07-15","open":89.22,"high":89.76,"low":86.89,"close":87.27,"volume":8196012,"rsi_14":42.81,"sma_20":90.5,"sma_60":85.98,"sma_120":84.11},{"date":"2026-07-16","open":87.89,"high":89.49,"low":86.42,"close":87.84,"volume":5950626,"rsi_14":44.6,"sma_20":90.46,"sma_60":86.09,"sma_120":84.13},{"date":"2026-07-17","open":86.96,"high":87.06,"low":85.3,"close":85.73,"volume":5225093,"rsi_14":36.14,"sma_20":90.41,"sma_60":86.19,"sma_120":84.13},{"date":"2026-07-20","open":85.97,"high":86.28,"low":84.87,"close":85.0,"volume":3751422,"rsi_14":33.32,"sma_20":90.29,"sma_60":86.25,"sma_120":84.14},{"date":"2026-07-21","open":83.99,"high":84.87,"low":83.17,"close":84.55,"volume":5571029,"rsi_14":33.83,"sma_20":90.23,"sma_60":86.33,"sma_120":84.13},{"date":"2026-07-22","open":85.22,"high":85.53,"low":84.02,"close":84.37,"volume":4512283,"rsi_14":27.44,"sma_20":90.1,"sma_60":86.33,"sma_120":84.12},{"date":"2026-07-23","open":83.52,"high":84.45,"low":82.99,"close":83.82,"volume":6913372,"rsi_14":14.83,"sma_20":89.8,"sma_60":86.33,"sma_120":84.12},{"date":"2026-07-24","open":88.0,"high":89.08,"low":82.53,"close":82.63,"volume":10480908,"rsi_14":9.39,"sma_20":89.45,"sma_60":86.34,"sma_120":84.1},{"date":"2026-07-27","open":83.3,"high":84.12,"low":81.16,"close":83.04,"volume":6707520,"rsi_14":12.06,"sma_20":89.07,"sma_60":86.37,"sma_120":84.1},{"date":"2026-07-28","open":84.6,"high":85.51,"low":83.22,"close":83.68,"volume":5606869,"rsi_14":16.88,"sma_20":88.69,"sma_60":86.38,"sma_120":84.1},{"date":"2026-07-29","open":84.79,"high":86.0,"low":82.91,"close":85.76,"volume":5594725,"rsi_14":31.21,"sma_20":88.46,"sma_60":86.4,"sma_120":84.12},{"date":"2026-07-30","open":85.41,"high":87.03,"low":85.05,"close":86.92,"volume":3935938,"rsi_14":32.45,"sma_20":88.2,"sma_60":86.46,"sma_120":84.14},{"date":"2026-07-31","open":87.08,"high":87.08,"low":85.24,"close":86.07,"volume":3952948,"rsi_14":31.4,"sma_20":87.78,"sma_60":86.52,"sma_120":84.15},{"date":"2026-08-03","open":86.89,"high":88.91,"low":86.39,"close":88.82,"volume":3962297,"rsi_14":46.18,"sma_20":87.47,"sma_60":86.61,"sma_120":84.15},{"date":"2026-08-04","open":88.5,"high":89.83,"low":88.16,"close":89.6,"volume":4318689,"rsi_14":58.06,"sma_20":87.21,"sma_60":86.72,"sma_120":84.25},{"date":"2026-08-05","open":89.7,"high":91.02,"low":88.54,"close":88.97,"volume":3665538,"rsi_14":53.84,"sma_20":86.97,"sma_60":86.87,"sma_120":84.33},{"date":"2026-08-06","open":88.98,"high":89.36,"low":87.94,"close":89.32,"volume":2655569},{"date":"2026-08-07","open":89.44,"high":90.36,"low":88.77,"close":89.72,"volume":2442024,"rsi_14":69.0,"sma_20":86.75,"sma_60":87.24,"sma_120":84.56},{"date":"2026-08-10","open":89.38,"high":92.81,"low":88.61,"close":92.03,"volume":4443994},{"date":"2026-08-11","open":92.03,"high":93.91,"low":91.97,"close":93.66,"volume":3138661,"rsi_14":79.53,"sma_20":86.94,"sma_60":87.63,"sma_120":84.79},{"date":"2026-08-12","open":91.66,"high":93.38,"low":91.66,"close":93.05,"volume":2340306},{"date":"2026-08-13","open":93.48,"high":93.75,"low":92.21,"close":92.56,"volume":2809926,"rsi_14":82.9,"sma_20":87.47,"sma_60":87.99,"sma_120":85.02},{"date":"2026-08-14","open":92.92,"high":92.92,"low":91.48,"close":91.6,"volume":2856892,"rsi_14":77.37,"sma_20":87.76,"sma_60":88.15,"sma_120":85.09},{"date":"2026-08-17","open":90.84,"high":91.58,"low":90.59,"close":90.81,"volume":2246351,"rsi_14":72.58,"sma_20":88.05,"sma_60":88.28,"sma_120":85.16},{"date":"2026-08-18","open":90.96,"high":91.69,"low":90.4,"close":90.98,"volume":2762349,"rsi_14":68.8,"sma_20":88.37,"sma_60":88.41,"sma_120":85.22},{"date":"2026-08-19","open":91.47,"high":93.25,"low":91.27,"close":92.28,"volume":3406151,"rsi_14":69.12,"sma_20":88.77,"sma_60":88.52,"sma_120":85.28},{"date":"2026-08-20","open":91.61,"high":92.27,"low":89.75,"close":89.83,"volume":2638021,"rsi_14":62.04,"sma_20":89.07,"sma_60":88.55,"sma_120":85.31},{"date":"2026-08-21","open":89.89,"high":90.37,"low":88.79,"close":89.79,"volume":2819775,"rsi_14":53.76,"sma_20":89.42,"sma_60":88.61,"sma_120":85.33},{"date":"2026-08-24","open":89.89,"high":91.11,"low":89.46,"close":90.5,"volume":2722012},{"date":"2026-08-25","open":90.38,"high":91.27,"low":89.68,"close":90.87,"volume":2389753,"rsi_14":57.55,"sma_20":90.16,"sma_60":88.76,"sma_120":85.42},{"date":"2026-08-26","open":90.29,"high":92.12,"low":90.08,"close":90.78,"volume":2778784},{"date":"2026-08-27","open":90.78,"high":91.48,"low":89.79,"close":89.95,"volume":3059265,"rsi_14":50.9,"sma_20":90.56,"sma_60":88.84,"sma_120":85.54},{"date":"2026-08-28","open":89.98,"high":90.41,"low":89.55,"close":90.21,"volume":2043703,"rsi_14":41.5,"sma_20":90.77,"sma_60":88.91,"sma_120":85.59},{"date":"2026-08-31","open":91.0,"high":91.29,"low":89.31,"close":90.75,"volume":4047531},{"date":"2026-09-01","open":91.39,"high":92.95,"low":90.1,"close":90.74,"volume":2539929,"rsi_14":37.22,"sma_20":90.92,"sma_60":89.05,"sma_120":85.68},{"date":"2026-09-02","open":91.47,"high":92.36,"low":90.55,"close":90.82,"volume":2595780,"rsi_14":39.88,"sma_20":91.01,"sma_60":89.13,"sma_120":85.73},{"date":"2026-09-03","open":91.08,"high":91.53,"low":89.33,"close":89.78,"volume":1844143},{"date":"2026-09-04","open":90.21,"high":90.21,"low":88.4,"close":89.9,"volume":2635295,"rsi_14":44.32,"sma_20":91.04,"sma_60":89.23,"sma_120":85.85},{"date":"2026-09-08","open":89.07,"high":89.09,"low":86.39,"close":86.72,"volume":3583538},{"date":"2026-09-09","open":86.27,"high":87.04,"low":85.73,"close":86.18,"volume":2736837,"rsi_14":20.29,"sma_20":90.41,"sma_60":89.26,"sma_120":85.9},{"date":"2026-09-10","open":86.0,"high":87.27,"low":85.0,"close":86.77,"volume":2310829,"rsi_14":31.79,"sma_20":90.09,"sma_60":89.27,"sma_120":85.94},{"date":"2026-09-11","open":87.51,"high":87.75,"low":83.81,"close":84.37,"volume":3795193,"rsi_14":24.81,"sma_20":89.68,"sma_60":89.2,"sma_120":85.96},{"date":"2026-09-14","open":85.45,"high":86.26,"low":85.12,"close":85.52,"volume":2988117},{"date":"2026-09-15","open":85.03,"high":86.03,"low":84.47,"close":85.74,"volume":3777847,"rsi_14":26.85,"sma_20":89.12,"sma_60":89.16,"sma_120":86.02},{"date":"2026-09-16","open":84.99,"high":89.7,"low":84.84,"close":89.28,"volume":5011766,"rsi_14":44.83,"sma_20":89.04,"sma_60":89.21,"sma_120":86.07},{"date":"2026-09-17","open":89.21,"high":89.58,"low":88.0,"close":88.25,"volume":3880110},{"date":"2026-09-18","open":88.03,"high":88.77,"low":87.47,"close":88.26,"volume":4258353,"rsi_14":43.25,"sma_20":88.76,"sma_60":89.21,"sma_120":86.2},{"date":"2026-09-21","open":88.34,"high":88.59,"low":87.77,"close":88.34,"volume":3347115,"rsi_14":41.39,"sma_20":88.69,"sma_60":89.19,"sma_120":86.27},{"date":"2026-09-22","open":89.0,"high":89.66,"low":88.5,"close":88.78,"volume":3534102},{"date":"2026-09-23","open":88.7,"high":88.79,"low":86.06,"close":86.82,"volume":3623750,"rsi_14":37.73,"sma_20":88.4,"sma_60":89.08,"sma_120":86.39},{"date":"2026-09-24","open":86.54,"high":87.12,"low":85.63,"close":85.73,"volume":3869238,"rsi_14":37.61,"sma_20":88.15,"sma_60":89.0,"sma_120":86.43},{"date":"2026-09-25","open":86.66,"high":87.11,"low":84.92,"close":86.29,"volume":3599771,"rsi_14":39.25,"sma_20":87.96,"sma_60":88.91,"sma_120":86.47},{"date":"2026-09-28","open":86.0,"high":87.33,"low":85.56,"close":86.83,"volume":3228053,"rsi_14":50.39,"sma_20":87.79,"sma_60":88.78,"sma_120":86.52},{"date":"2026-09-29","open":85.7,"high":88.19,"low":85.7,"close":88.08,"volume":3383130,"rsi_14":56.39,"sma_20":87.66,"sma_60":88.66,"sma_120":86.58},{"date":"2026-09-30","open":87.16,"high":87.49,"low":85.72,"close":86.32,"volume":4893869,"rsi_14":48.6,"sma_20":87.44,"sma_60":88.52,"sma_120":86.64},{"date":"2026-10-01","open":85.99,"high":86.84,"low":84.48,"close":85.19,"volume":3084782,"rsi_14":52.78,"sma_20":87.16,"sma_60":88.38,"sma_120":86.7},{"date":"2026-10-02","open":85.52,"high":86.48,"low":84.66,"close":85.15,"volume":2408377,"rsi_14":48.86,"sma_20":86.93,"sma_60":88.28,"sma_120":86.76},{"date":"2026-10-05","open":85.64,"high":87.57,"low":85.34,"close":87.23,"volume":3315848,"rsi_14":54.86,"sma_20":86.79,"sma_60":88.2,"sma_120":86.83},{"date":"2026-10-06","open":87.54,"high":87.88,"low":85.94,"close":86.48,"volume":3383228,"rsi_14":38.99,"sma_20":86.78,"sma_60":88.11,"sma_120":86.9},{"date":"2026-10-07","open":86.65,"high":87.3,"low":85.49,"close":85.78,"volume":3508088},{"date":"2026-10-08","open":85.65,"high":85.78,"low":82.42,"close":84.24,"volume":6522221,"rsi_14":35.53,"sma_20":86.63,"sma_60":87.98,"sma_120":86.98},{"date":"2026-10-09","open":84.6,"high":85.34,"low":83.22,"close":85.21,"volume":3890502,"rsi_14":39.43,"sma_20":86.68,"sma_60":87.94,"sma_120":87.01},{"date":"2026-10-12","open":85.24,"high":86.41,"low":84.55,"close":86.39,"volume":3324390,"rsi_14":42.28,"sma_20":86.72,"sma_60":87.95,"sma_120":87.07},{"date":"2026-10-13","open":86.55,"high":86.77,"low":85.07,"close":85.27,"volume":3643041,"rsi_14":44.7,"sma_20":86.7,"sma_60":87.96,"sma_120":87.1},{"date":"2026-10-14","open":85.47,"high":86.62,"low":84.83,"close":86.45,"volume":4036660,"rsi_14":52.43,"sma_20":86.55,"sma_60":87.99,"sma_120":87.16},{"date":"2026-10-15","open":86.62,"high":88.41,"low":85.54,"close":88.1,"volume":4681095,"rsi_14":55.67,"sma_20":86.55,"sma_60":88.05,"sma_120":87.19},{"date":"2026-10-16","open":88.21,"high":88.4,"low":86.08,"close":86.6,"volume":4007492,"rsi_14":49.32,"sma_20":86.46,"sma_60":88.1,"sma_120":87.22},{"date":"2026-10-19","open":86.66,"high":87.73,"low":86.55,"close":87.22,"volume":2764629,"rsi_14":47.41,"sma_20":86.41,"sma_60":88.17,"sma_120":87.26},{"date":"2026-10-20","open":87.73,"high":88.34,"low":87.16,"close":88.29,"volume":1795561,"rsi_14":56.34,"sma_20":86.38,"sma_60":88.26,"sma_120":87.32},{"date":"2026-10-21","open":87.52,"high":89.32,"low":87.06,"close":88.4,"volume":2717081,"rsi_14":61.03,"sma_20":86.46,"sma_60":88.34,"sma_120":87.36},{"date":"2026-10-22","open":88.73,"high":90.18,"low":88.28,"close":90.09,"volume":3054023,"rsi_14":65.31,"sma_20":86.68,"sma_60":88.41,"sma_120":87.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.81,"pbr":4.98,"per":32.06,"roa":1.74,"roe":2.28,"grade":"C","comment":"PER 32.06배, ROE 2.28%","revenue":6512300000.0,"analysis":"PER 32.1배입니다. ROE 2.3%입니다. 시가총액 518.80억. 매출 65.12억, 영업이익 18.30억.","eps_basis":"TTM","debt_ratio":0.06634017705782633,"market_cap":51873822000,"net_income":1004900000.0,"total_debt":704400000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":77.56,"total_assets":13867100000.0,"total_equity":10618000000.0,"profit_margin":15.43,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1829600000.0,"operating_margin":28.09,"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":90.09,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":117.03},{"date":"2016-10-25","close":113.68},{"date":"2016-10-26","close":94.25},{"date":"2016-10-27","close":92.2},{"date":"2016-10-28","close":96.16},{"date":"2016-10-31","close":95.22},{"date":"2016-11-01","close":92.0},{"date":"2016-11-02","close":88.71},{"date":"2016-11-03","close":89.3},{"date":"2016-11-04","close":89.63},{"date":"2016-11-07","close":91.34},{"date":"2016-11-08","close":91.39},{"date":"2016-11-09","close":92.45},{"date":"2016-11-10","close":92.85},{"date":"2016-11-11","close":91.01},{"date":"2016-11-14","close":86.59},{"date":"2016-11-15","close":88.91},{"date":"2016-11-16","close":89.13},{"date":"2016-11-17","close":90.72},{"date":"2016-11-18","close":89.03},{"date":"2016-11-21","close":89.2},{"date":"2016-11-22","close":85.04},{"date":"2016-11-23","close":86.86},{"date":"2016-11-25","close":85.8},{"date":"2016-11-28","close":84.3},{"date":"2016-11-29","close":83.9},{"date":"2016-11-30","close":82.85},{"date":"2016-12-01","close":81.47},{"date":"2016-12-02","close":83.35},{"date":"2016-12-05","close":82.49},{"date":"2016-12-06","close":83.22},{"date":"2016-12-07","close":83.73},{"date":"2016-12-08","close":89.3},{"date":"2016-12-09","close":90.37},{"date":"2016-12-12","close":88.93},{"date":"2016-12-13","close":89.37},{"date":"2016-12-14","close":89.82},{"date":"2016-12-15","close":90.48},{"date":"2016-12-16","close":91.39},{"date":"2016-12-19","close":91.48},{"date":"2016-12-20","close":90.87},{"date":"2016-12-21","close":91.43},{"date":"2016-12-22","close":91.8},{"date":"2016-12-23","close":93.0},{"date":"2016-12-27","close":93.35},{"date":"2016-12-28","close":92.71},{"date":"2016-12-29","close":93.71},{"date":"2016-12-30","close":93.7},{"date":"2017-01-03","close":95.52},{"date":"2017-01-04","close":96.54},{"date":"2017-01-05","close":97.19},{"date":"2017-01-06","close":97.07},{"date":"2017-01-09","close":97.95},{"date":"2017-01-10","close":99.14},{"date":"2017-01-11","close":98.65},{"date":"2017-01-12","close":97.59},{"date":"2017-01-13","close":97.13},{"date":"2017-01-17","close":96.88},{"date":"2017-01-18","close":95.79},{"date":"2017-01-19","close":96.29},{"date":"2017-01-20","close":95.51},{"date":"2017-01-23","close":95.0},{"date":"2017-01-24","close":94.4},{"date":"2017-01-25","close":96.05},{"date":"2017-01-26","close":95.13},{"date":"2017-01-27","close":97.3},{"date":"2017-01-30","close":96.47},{"date":"2017-01-31","close":96.24},{"date":"2017-02-01","close":98.02},{"date":"2017-02-02","close":89.73},{"date":"2017-02-03","close":90.47},{"date":"2017-02-06","close":89.87},{"date":"2017-02-07","close":90.71},{"date":"2017-02-08","close":90.83},{"date":"2017-02-09","close":90.82},{"date":"2017-02-10","close":90.34},{"date":"2017-02-13","close":89.96},{"date":"2017-02-14","close":89.49},{"date":"2017-02-15","close":90.31},{"date":"2017-02-16","close":89.93},{"date":"2017-02-17","close":89.74},{"date":"2017-02-21","close":92.67},{"date":"2017-02-22","close":92.21},{"date":"2017-02-23","close":95.7},{"date":"2017-02-24","close":94.76},{"date":"2017-02-27","close":94.66},{"date":"2017-02-28","close":94.04},{"date":"2017-03-01","close":93.94},{"date":"2017-03-02","close":93.36},{"date":"2017-03-03","close":92.44},{"date":"2017-03-06","close":89.95},{"date":"2017-03-07","close":90.54},{"date":"2017-03-08","close":89.53},{"date":"2017-03-09","close":93.06},{"date":"2017-03-10","close":92.74},{"date":"2017-03-13","close":93.6},{"date":"2017-03-14","close":93.86},{"date":"2017-03-15","close":93.95},{"date":"2017-03-16","close":92.95},{"date":"2017-03-17","close":94.4},{"date":"2017-03-20","close":94.08},{"date":"2017-03-21","close":92.86},{"date":"2017-03-22","close":93.47},{"date":"2017-03-23","close":94.3},{"date":"2017-03-24","close":95.59},{"date":"2017-03-27","close":95.87},{"date":"2017-03-28","close":94.39},{"date":"2017-03-29","close":94.39},{"date":"2017-03-30","close":93.86},{"date":"2017-03-31","close":94.07},{"date":"2017-04-03","close":94.45},{"date":"2017-04-04","close":93.1},{"date":"2017-04-05","close":93.09},{"date":"2017-04-06","close":93.4},{"date":"2017-04-07","close":94.46},{"date":"2017-04-10","close":94.42},{"date":"2017-04-11","close":93.6},{"date":"2017-04-12","close":93.75},{"date":"2017-04-13","close":94.3},{"date":"2017-04-17","close":95.68},{"date":"2017-04-18","close":94.76},{"date":"2017-04-19","close":96.69},{"date":"2017-04-20","close":98.51},{"date":"2017-04-21","close":97.77},{"date":"2017-04-24","close":97.96},{"date":"2017-04-25","close":98.92},{"date":"2017-04-26","close":109.3},{"date":"2017-04-27","close":109.67},{"date":"2017-04-28","close":109.67},{"date":"2017-05-01","close":109.9},{"date":"2017-05-02","close":110.11},{"date":"2017-05-03","close":109.86},{"date":"2017-05-04","close":110.45},{"date":"2017-05-05","close":110.58},{"date":"2017-05-08","close":109.98},{"date":"2017-05-09","close":109.99},{"date":"2017-05-10","close":110.61},{"date":"2017-05-11","close":110.25},{"date":"2017-05-12","close":110.59},{"date":"2017-05-15","close":113.43},{"date":"2017-05-16","close":113.65},{"date":"2017-05-17","close":111.84},{"date":"2017-05-18","close":111.95},{"date":"2017-05-19","close":112.89},{"date":"2017-05-22","close":114.09},{"date":"2017-05-23","close":113.54},{"date":"2017-05-24","close":114.19},{"date":"2017-05-25","close":114.17},{"date":"2017-05-26","close":114.25},{"date":"2017-05-30","close":114.6},{"date":"2017-05-31","close":115.07},{"date":"2017-06-01","close":117.38},{"date":"2017-06-02","close":117.56},{"date":"2017-06-05","close":116.95},{"date":"2017-06-06","close":116.84},{"date":"2017-06-07","close":118.19},{"date":"2017-06-08","close":118.13},{"date":"2017-06-09","close":116.12},{"date":"2017-06-12","close":114.39},{"date":"2017-06-13","close":115.05},{"date":"2017-06-14","close":115.01},{"date":"2017-06-15","close":114.95},{"date":"2017-06-16","close":114.99},{"date":"2017-06-19","close":118.84},{"date":"2017-06-20","close":117.87},{"date":"2017-06-21","close":118.89},{"date":"2017-06-22","close":118.53},{"date":"2017-06-23","close":120.15},{"date":"2017-06-26","close":118.32},{"date":"2017-06-27","close":117.13},{"date":"2017-06-28","close":118.39},{"date":"2017-06-29","close":117.23},{"date":"2017-06-30","close":118.24},{"date":"2017-07-03","close":118.01},{"date":"2017-07-05","close":119.58},{"date":"2017-07-06","close":117.08},{"date":"2017-07-07","close":118.17},{"date":"2017-07-10","close":117.53},{"date":"2017-07-11","close":117.59},{"date":"2017-07-12","close":118.44},{"date":"2017-07-13","close":116.03},{"date":"2017-07-14","close":116.92},{"date":"2017-07-17","close":116.1},{"date":"2017-07-18","close":116.49},{"date":"2017-07-19","close":119.04},{"date":"2017-07-20","close":119.42},{"date":"2017-07-21","close":118.01},{"date":"2017-07-24","close":117.14},{"date":"2017-07-25","close":115.87},{"date":"2017-07-26","close":115.61},{"date":"2017-07-27","close":116.36},{"date":"2017-07-28","close":115.51},{"date":"2017-07-31","close":115.18},{"date":"2017-08-01","close":116.19},{"date":"2017-08-02","close":114.24},{"date":"2017-08-03","close":116.45},{"date":"2017-08-04","close":116.19},{"date":"2017-08-07","close":116.48},{"date":"2017-08-08","close":116.16},{"date":"2017-08-09","close":116.26},{"date":"2017-08-10","close":114.13},{"date":"2017-08-11","close":114.5},{"date":"2017-08-14","close":115.64},{"date":"2017-08-15","close":114.83},{"date":"2017-08-16","close":115.57},{"date":"2017-08-17","close":113.57},{"date":"2017-08-18","close":113.11},{"date":"2017-08-21","close":114.22},{"date":"2017-08-22","close":114.22},{"date":"2017-08-23","close":112.71},{"date":"2017-08-24","close":111.83},{"date":"2017-08-25","close":111.76},{"date":"2017-08-28","close":113.11},{"date":"2017-08-29","close":111.83},{"date":"2017-08-30","close":112.69},{"date":"2017-08-31","close":113.66},{"date":"2017-09-01","close":113.31},{"date":"2017-09-05","close":111.87},{"date":"2017-09-06","close":112.23},{"date":"2017-09-07","close":112.34},{"date":"2017-09-08","close":113.19},{"date":"2017-09-11","close":115.13},{"date":"2017-09-12","close":114.69},{"date":"2017-09-13","close":111.78},{"date":"2017-09-14","close":111.5},{"date":"2017-09-15","close":113.5},{"date":"2017-09-18","close":112.69},{"date":"2017-09-19","close":111.28},{"date":"2017-09-20","close":111.72},{"date":"2017-09-21","close":110.33},{"date":"2017-09-22","close":110.64},{"date":"2017-09-25","close":110.46},{"date":"2017-09-26","close":110.59},{"date":"2017-09-27","close":109.37},{"date":"2017-09-28","close":108.87},{"date":"2017-09-29","close":109.31},{"date":"2017-10-02","close":109.99},{"date":"2017-10-03","close":108.23},{"date":"2017-10-04","close":110.22},{"date":"2017-10-05","close":111.63},{"date":"2017-10-06","close":111.46},{"date":"2017-10-09","close":110.22},{"date":"2017-10-10","close":109.95},{"date":"2017-10-11","close":110.47},{"date":"2017-10-12","close":110.2},{"date":"2017-10-13","close":108.25},{"date":"2017-10-16","close":108.52},{"date":"2017-10-17","close":110.05},{"date":"2017-10-18","close":111.2},{"date":"2017-10-19","close":112.03},{"date":"2017-10-20","close":113.08},{"date":"2017-10-23","close":114.11},{"date":"2017-10-24","close":114.25},{"date":"2017-10-25","close":103.27},{"date":"2017-10-26","close":103.37},{"date":"2017-10-27","close":101.92},{"date":"2017-10-30","close":101.63},{"date":"2017-10-31","close":102.23},{"date":"2017-11-01","close":101.82},{"date":"2017-11-02","close":101.38},{"date":"2017-11-03","close":102.72},{"date":"2017-11-06","close":103.16},{"date":"2017-11-07","close":104.41},{"date":"2017-11-08","close":105.24},{"date":"2017-11-09","close":104.78},{"date":"2017-11-10","close":103.85},{"date":"2017-11-13","close":105.24},{"date":"2017-11-14","close":105.15},{"date":"2017-11-15","close":104.98},{"date":"2017-11-16","close":107.1},{"date":"2017-11-17","close":107.09},{"date":"2017-11-20","close":107.16},{"date":"2017-11-21","close":109.52},{"date":"2017-11-22","close":108.81},{"date":"2017-11-24","close":109.34},{"date":"2017-11-27","close":109.86},{"date":"2017-11-28","close":113.21},{"date":"2017-11-29","close":116.37},{"date":"2017-11-30","close":117.2},{"date":"2017-12-01","close":116.41},{"date":"2017-12-04","close":113.8},{"date":"2017-12-05","close":113.05},{"date":"2017-12-06","close":113.36},{"date":"2017-12-07","close":117.45},{"date":"2017-12-08","close":118.03},{"date":"2017-12-11","close":118.18},{"date":"2017-12-12","close":115.57},{"date":"2017-12-13","close":115.4},{"date":"2017-12-14","close":114.31},{"date":"2017-12-15","close":114.22},{"date":"2017-12-18","close":114.92},{"date":"2017-12-19","close":114.32},{"date":"2017-12-20","close":114.15},{"date":"2017-12-21","close":113.3},{"date":"2017-12-22","close":112.49},{"date":"2017-12-26","close":112.16},{"date":"2017-12-27","close":113.16},{"date":"2017-12-28","close":114.55},{"date":"2017-12-29","close":112.71},{"date":"2018-01-02","close":37.1933},{"date":"2018-01-03","close":38.1967},{"date":"2018-01-04","close":38.47},{"date":"2018-01-05","close":38.62},{"date":"2018-01-08","close":39.38},{"date":"2018-01-09","close":39.8367},{"date":"2018-01-10","close":39.5},{"date":"2018-01-11","close":39.9967},{"date":"2018-01-12","close":40.2767},{"date":"2018-01-16","close":40.0233},{"date":"2018-01-17","close":40.1633},{"date":"2018-01-18","close":40.5733},{"date":"2018-01-19","close":41.3033},{"date":"2018-01-22","close":41.5033},{"date":"2018-01-23","close":41.4667},{"date":"2018-01-24","close":41.5967},{"date":"2018-01-25","close":42.08},{"date":"2018-01-26","close":42.72},{"date":"2018-01-29","close":42.3},{"date":"2018-01-30","close":42.2467},{"date":"2018-01-31","close":42.1933},{"date":"2018-02-01","close":42.3267},{"date":"2018-02-02","close":43.9433},{"date":"2018-02-05","close":42.2333},{"date":"2018-02-06","close":42.36},{"date":"2018-02-07","close":43.2333},{"date":"2018-02-08","close":41.26},{"date":"2018-02-09","close":42.09},{"date":"2018-02-12","close":42.2967},{"date":"2018-02-13","close":42.45},{"date":"2018-02-14","close":43.4033},{"date":"2018-02-15","close":44.8933},{"date":"2018-02-16","close":44.6067},{"date":"2018-02-20","close":44.7733},{"date":"2018-02-21","close":44.75},{"date":"2018-02-22","close":44.5567},{"date":"2018-02-23","close":45.2133},{"date":"2018-02-26","close":45.5733},{"date":"2018-02-27","close":45.0767},{"date":"2018-02-28","close":44.5567},{"date":"2018-03-01","close":44.3033},{"date":"2018-03-02","close":44.8533},{"date":"2018-03-05","close":45.4133},{"date":"2018-03-06","close":45.95},{"date":"2018-03-07","close":45.9233},{"date":"2018-03-08","close":46.0833},{"date":"2018-03-09","close":46.44},{"date":"2018-03-12","close":46.68},{"date":"2018-03-13","close":46.9433},{"date":"2018-03-14","close":47.0},{"date":"2018-03-15","close":47.0333},{"date":"2018-03-16","close":47.4467},{"date":"2018-03-19","close":46.4667},{"date":"2018-03-20","close":47.1133},{"date":"2018-03-21","close":46.3567},{"date":"2018-03-22","close":45.7667},{"date":"2018-03-23","close":45.1067},{"date":"2018-03-26","close":46.76},{"date":"2018-03-27","close":46.0367},{"date":"2018-03-28","close":45.59},{"date":"2018-03-29","close":46.5067},{"date":"2018-04-02","close":45.15},{"date":"2018-04-03","close":45.5567},{"date":"2018-04-04","close":46.2533},{"date":"2018-04-05","close":46.97},{"date":"2018-04-06","close":45.8367},{"date":"2018-04-09","close":45.79},{"date":"2018-04-10","close":46.7667},{"date":"2018-04-11","close":45.8233},{"date":"2018-04-12","close":46.4267},{"date":"2018-04-13","close":45.9467},{"date":"2018-04-16","close":46.04},{"date":"2018-04-17","close":46.4033},{"date":"2018-04-18","close":46.5067},{"date":"2018-04-19","close":46.1867},{"date":"2018-04-20","close":45.6967},{"date":"2018-04-23","close":45.73},{"date":"2018-04-24","close":44.89},{"date":"2018-04-25","close":43.1733},{"date":"2018-04-26","close":43.2033},{"date":"2018-04-27","close":43.0967},{"date":"2018-04-30","close":42.4533},{"date":"2018-05-01","close":44.1967},{"date":"2018-05-02","close":43.8933},{"date":"2018-05-03","close":44.2733},{"date":"2018-05-04","close":44.9233},{"date":"2018-05-07","close":45.3633},{"date":"2018-05-08","close":44.9433},{"date":"2018-05-09","close":45.0767},{"date":"2018-05-10","close":45.5933},{"date":"2018-05-11","close":46.0367},{"date":"2018-05-14","close":46.02},{"date":"2018-05-15","close":45.4767},{"date":"2018-05-16","close":45.4733},{"date":"2018-05-17","close":45.2767},{"date":"2018-05-18","close":45.3167},{"date":"2018-05-21","close":45.7467},{"date":"2018-05-22","close":45.5433},{"date":"2018-05-23","close":46.3533},{"date":"2018-05-24","close":45.8567},{"date":"2018-05-25","close":45.3167},{"date":"2018-05-29","close":45.31},{"date":"2018-05-30","close":45.8167},{"date":"2018-05-31","close":45.77},{"date":"2018-06-01","close":47.3033},{"date":"2018-06-04","close":47.5933},{"date":"2018-06-05","close":47.2867},{"date":"2018-06-06","close":47.3233},{"date":"2018-06-07","close":47.3367},{"date":"2018-06-08","close":47.6067},{"date":"2018-06-11","close":48.7567},{"date":"2018-06-12","close":49.5067},{"date":"2018-06-13","close":50.66},{"date":"2018-06-14","close":50.52},{"date":"2018-06-15","close":50.8367},{"date":"2018-06-18","close":51.0367},{"date":"2018-06-19","close":51.2},{"date":"2018-06-20","close":51.3},{"date":"2018-06-21","close":50.7267},{"date":"2018-06-22","close":50.9567},{"date":"2018-06-25","close":49.9967},{"date":"2018-06-26","close":50.0767},{"date":"2018-06-27","close":48.2533},{"date":"2018-06-28","close":48.91},{"date":"2018-06-29","close":48.5233},{"date":"2018-07-02","close":48.72},{"date":"2018-07-03","close":48.5133},{"date":"2018-07-05","close":48.82},{"date":"2018-07-06","close":49.1767},{"date":"2018-07-09","close":48.9967},{"date":"2018-07-10","close":49.0167},{"date":"2018-07-11","close":48.2167},{"date":"2018-07-12","close":49.0567},{"date":"2018-07-13","close":49.3767},{"date":"2018-07-16","close":48.8933},{"date":"2018-07-17","close":49.7333},{"date":"2018-07-18","close":49.9367},{"date":"2018-07-19","close":50.0933},{"date":"2018-07-20","close":50.8733},{"date":"2018-07-23","close":50.8933},{"date":"2018-07-24","close":50.77},{"date":"2018-07-25","close":51.7067},{"date":"2018-07-26","close":51.6867},{"date":"2018-07-27","close":47.29},{"date":"2018-07-30","close":47.3933},{"date":"2018-07-31","close":47.4833},{"date":"2018-08-01","close":47.5933},{"date":"2018-08-02","close":48.3467},{"date":"2018-08-03","close":48.4033},{"date":"2018-08-06","close":48.1267},{"date":"2018-08-07","close":47.5833},{"date":"2018-08-08","close":46.5667},{"date":"2018-08-09","close":46.3833},{"date":"2018-08-10","close":46.02},{"date":"2018-08-13","close":45.7033},{"date":"2018-08-14","close":45.71},{"date":"2018-08-15","close":45.9567},{"date":"2018-08-16","close":46.4633},{"date":"2018-08-17","close":46.59},{"date":"2018-08-20","close":46.9367},{"date":"2018-08-21","close":46.8},{"date":"2018-08-22","close":47.04},{"date":"2018-08-23","close":47.01},{"date":"2018-08-24","close":47.2433},{"date":"2018-08-27","close":46.9067},{"date":"2018-08-28","close":47.33},{"date":"2018-08-29","close":47.9433},{"date":"2018-08-30","close":47.9333},{"date":"2018-08-31","close":48.08},{"date":"2018-09-04","close":47.4667},{"date":"2018-09-05","close":46.6},{"date":"2018-09-06","close":46.85},{"date":"2018-09-07","close":47.11},{"date":"2018-09-10","close":47.45},{"date":"2018-09-11","close":47.9733},{"date":"2018-09-12","close":48.3067},{"date":"2018-09-13","close":48.63},{"date":"2018-09-14","close":49.33},{"date":"2018-09-17","close":48.7633},{"date":"2018-09-18","close":48.65},{"date":"2018-09-19","close":49.5733},{"date":"2018-09-20","close":50.49},{"date":"2018-09-21","close":51.2267},{"date":"2018-09-24","close":55.1567},{"date":"2018-09-25","close":56.1167},{"date":"2018-09-26","close":56.7967},{"date":"2018-09-27","close":57.3867},{"date":"2018-09-28","close":58.0333},{"date":"2018-10-01","close":56.94},{"date":"2018-10-02","close":54.0333},{"date":"2018-10-03","close":51.9133},{"date":"2018-10-04","close":50.9767},{"date":"2018-10-05","close":50.5633},{"date":"2018-10-08","close":49.05},{"date":"2018-10-09","close":49.3133},{"date":"2018-10-10","close":46.75},{"date":"2018-10-11","close":46.59},{"date":"2018-10-12","close":47.7967},{"date":"2018-10-15","close":47.2633},{"date":"2018-10-16","close":49.0067},{"date":"2018-10-17","close":49.5433},{"date":"2018-10-18","close":49.1067},{"date":"2018-10-19","close":48.4733},{"date":"2018-10-22","close":49.77},{"date":"2018-10-23","close":49.4333},{"date":"2018-10-24","close":46.7867},{"date":"2018-10-25","close":47.7833},{"date":"2018-10-26","close":46.7133},{"date":"2018-10-29","close":46.4067},{"date":"2018-10-30","close":47.52},{"date":"2018-10-31","close":49.2},{"date":"2018-11-01","close":50.4933},{"date":"2018-11-02","close":50.93},{"date":"2018-11-05","close":49.9167},{"date":"2018-11-06","close":50.91},{"date":"2018-11-07","close":52.62},{"date":"2018-11-08","close":52.3833},{"date":"2018-11-09","close":51.06},{"date":"2018-11-12","close":49.2667},{"date":"2018-11-13","close":49.4133},{"date":"2018-11-14","close":49.55},{"date":"2018-11-15","close":51.04},{"date":"2018-11-16","close":51.9033},{"date":"2018-11-19","close":49.96},{"date":"2018-11-20","close":49.8633},{"date":"2018-11-21","close":49.4067},{"date":"2018-11-23","close":49.4},{"date":"2018-11-26","close":50.8833},{"date":"2018-11-27","close":51.5067},{"date":"2018-11-28","close":53.6833},{"date":"2018-11-29","close":54.2667},{"date":"2018-11-30","close":54.0033},{"date":"2018-12-03","close":54.48},{"date":"2018-12-04","close":52.45},{"date":"2018-12-06","close":54.4433},{"date":"2018-12-07","close":52.4033},{"date":"2018-12-10","close":53.9733},{"date":"2018-12-11","close":54.3967},{"date":"2018-12-12","close":54.38},{"date":"2018-12-13","close":54.6467},{"date":"2018-12-14","close":53.3767},{"date":"2018-12-17","close":51.6733},{"date":"2018-12-18","close":52.02},{"date":"2018-12-19","close":51.2167},{"date":"2018-12-20","close":49.5133},{"date":"2018-12-21","close":48.07},{"date":"2018-12-24","close":46.64},{"date":"2018-12-26","close":49.33},{"date":"2018-12-27","close":50.0033},{"date":"2018-12-28","close":50.1367},{"date":"2018-12-31","close":51.0567},{"date":"2019-01-02","close":49.7467},{"date":"2019-01-03","close":47.8867},{"date":"2019-01-04","close":49.5733},{"date":"2019-01-07","close":49.9133},{"date":"2019-01-08","close":50.87},{"date":"2019-01-09","close":51.45},{"date":"2019-01-10","close":51.7033},{"date":"2019-01-11","close":50.9333},{"date":"2019-01-14","close":49.83},{"date":"2019-01-15","close":54.03},{"date":"2019-01-16","close":52.2133},{"date":"2019-01-17","close":53.0367},{"date":"2019-01-18","close":56.1367},{"date":"2019-01-22","close":56.0967},{"date":"2019-01-23","close":55.89},{"date":"2019-01-24","close":56.4},{"date":"2019-01-25","close":56.88},{"date":"2019-01-28","close":56.1133},{"date":"2019-01-29","close":55.3733},{"date":"2019-01-30","close":56.2467},{"date":"2019-01-31","close":56.8067},{"date":"2019-02-01","close":56.2333},{"date":"2019-02-04","close":57.1033},{"date":"2019-02-05","close":56.7033},{"date":"2019-02-06","close":56.86},{"date":"2019-02-07","close":56.75},{"date":"2019-02-08","close":57.31},{"date":"2019-02-11","close":57.77},{"date":"2019-02-12","close":59.1967},{"date":"2019-02-13","close":58.7433},{"date":"2019-02-14","close":58.7067},{"date":"2019-02-15","close":59.26},{"date":"2019-02-19","close":59.01},{"date":"2019-02-20","close":58.8933},{"date":"2019-02-21","close":57.98},{"date":"2019-02-22","close":57.5033},{"date":"2019-02-25","close":56.8133},{"date":"2019-02-26","close":56.0433},{"date":"2019-02-27","close":56.1967},{"date":"2019-02-28","close":56.43},{"date":"2019-03-01","close":57.9033},{"date":"2019-03-04","close":57.07},{"date":"2019-03-05","close":57.5267},{"date":"2019-03-06","close":57.2067},{"date":"2019-03-07","close":56.9867},{"date":"2019-03-08","close":56.42},{"date":"2019-03-11","close":57.8533},{"date":"2019-03-12","close":58.48},{"date":"2019-03-13","close":59.3033},{"date":"2019-03-14","close":59.34},{"date":"2019-03-15","close":59.9167},{"date":"2019-03-18","close":63.63},{"date":"2019-03-19","close":63.12},{"date":"2019-03-20","close":62.97},{"date":"2019-03-21","close":64.05},{"date":"2019-03-22","close":62.9967},{"date":"2019-03-25","close":63.1333},{"date":"2019-03-26","close":63.4267},{"date":"2019-03-27","close":62.5167},{"date":"2019-03-28","close":62.92},{"date":"2019-03-29","close":63.7767},{"date":"2019-04-01","close":63.3333},{"date":"2019-04-02","close":63.3333},{"date":"2019-04-03","close":63.57},{"date":"2019-04-04","close":63.1},{"date":"2019-04-05","close":62.77},{"date":"2019-04-08","close":62.8433},{"date":"2019-04-09","close":63.32},{"date":"2019-04-10","close":62.9433},{"date":"2019-04-11","close":63.4533},{"date":"2019-04-12","close":63.9033},{"date":"2019-04-15","close":63.0767},{"date":"2019-04-16","close":63.4633},{"date":"2019-04-17","close":59.1633},{"date":"2019-04-18","close":59.0867},{"date":"2019-04-22","close":59.4233},{"date":"2019-04-23","close":60.3267},{"date":"2019-04-24","close":59.2433},{"date":"2019-04-25","close":59.0733},{"date":"2019-04-26","close":58.7067},{"date":"2019-04-29","close":58.11},{"date":"2019-04-30","close":58.69},{"date":"2019-05-01","close":58.4633},{"date":"2019-05-02","close":59.5533},{"date":"2019-05-03","close":60.5033},{"date":"2019-05-06","close":60.9967},{"date":"2019-05-07","close":59.4433},{"date":"2019-05-08","close":59.2567},{"date":"2019-05-09","close":60.4467},{"date":"2019-05-10","close":60.3667},{"date":"2019-05-13","close":59.39},{"date":"2019-05-14","close":59.63},{"date":"2019-05-15","close":59.0833},{"date":"2019-05-16","close":59.0467},{"date":"2019-05-17","close":57.7067},{"date":"2019-05-20","close":57.5933},{"date":"2019-05-21","close":57.3333},{"date":"2019-05-22","close":57.5533},{"date":"2019-05-23","close":56.6567},{"date":"2019-05-24","close":56.46},{"date":"2019-05-28","close":56.4267},{"date":"2019-05-29","close":55.74},{"date":"2019-05-30","close":56.6733},{"date":"2019-05-31","close":56.9},{"date":"2019-06-03","close":56.2733},{"date":"2019-06-04","close":58.0133},{"date":"2019-06-05","close":59.1},{"date":"2019-06-06","close":59.93},{"date":"2019-06-07","close":61.27},{"date":"2019-06-10","close":61.7433},{"date":"2019-06-11","close":61.8667},{"date":"2019-06-12","close":61.6},{"date":"2019-06-13","close":61.5467},{"date":"2019-06-14","close":61.31},{"date":"2019-06-17","close":61.5833},{"date":"2019-06-18","close":63.1033},{"date":"2019-06-19","close":63.6633},{"date":"2019-06-20","close":64.29},{"date":"2019-06-21","close":64.41},{"date":"2019-06-24","close":63.92},{"date":"2019-06-25","close":63.9867},{"date":"2019-06-26","close":62.35},{"date":"2019-06-27","close":61.81},{"date":"2019-06-28","close":61.58},{"date":"2019-07-01","close":61.7567},{"date":"2019-07-02","close":61.5467},{"date":"2019-07-03","close":62.4667},{"date":"2019-07-05","close":62.7667},{"date":"2019-07-08","close":62.2533},{"date":"2019-07-09","close":63.33},{"date":"2019-07-10","close":63.7267},{"date":"2019-07-11","close":65.01},{"date":"2019-07-12","close":63.8167},{"date":"2019-07-15","close":63.63},{"date":"2019-07-16","close":62.51},{"date":"2019-07-17","close":63.2533},{"date":"2019-07-18","close":64.36},{"date":"2019-07-19","close":64.7767},{"date":"2019-07-22","close":64.67},{"date":"2019-07-23","close":65.1533},{"date":"2019-07-24","close":71.6267},{"date":"2019-07-25","close":70.8233},{"date":"2019-07-26","close":70.95},{"date":"2019-07-29","close":72.09},{"date":"2019-07-30","close":72.29},{"date":"2019-07-31","close":70.95},{"date":"2019-08-01","close":71.69},{"date":"2019-08-02","close":71.4467},{"date":"2019-08-05","close":69.81},{"date":"2019-08-06","close":70.91},{"date":"2019-08-07","close":71.0267},{"date":"2019-08-08","close":72.3667},{"date":"2019-08-09","close":72.5433},{"date":"2019-08-12","close":71.9633},{"date":"2019-08-13","close":73.0733},{"date":"2019-08-14","close":71.17},{"date":"2019-08-15","close":71.7367},{"date":"2019-08-16","close":73.1133},{"date":"2019-08-19","close":74.1667},{"date":"2019-08-20","close":74.0033},{"date":"2019-08-21","close":73.93},{"date":"2019-08-22","close":72.2233},{"date":"2019-08-23","close":70.68},{"date":"2019-08-26","close":71.8867},{"date":"2019-08-27","close":71.63},{"date":"2019-08-28","close":72.3},{"date":"2019-08-29","close":73.3567},{"date":"2019-08-30","close":73.9467},{"date":"2019-09-03","close":72.87},{"date":"2019-09-04","close":73.2867},{"date":"2019-09-05","close":74.9933},{"date":"2019-09-06","close":75.43},{"date":"2019-09-09","close":72.4033},{"date":"2019-09-10","close":72.7567},{"date":"2019-09-11","close":72.6167},{"date":"2019-09-12","close":73.4833},{"date":"2019-09-13","close":73.1667},{"date":"2019-09-16","close":71.6967},{"date":"2019-09-17","close":73.14},{"date":"2019-09-18","close":72.6133},{"date":"2019-09-19","close":71.7033},{"date":"2019-09-20","close":73.22},{"date":"2019-09-23","close":73.2333},{"date":"2019-09-24","close":73.03},{"date":"2019-09-25","close":73.8333},{"date":"2019-09-26","close":73.8667},{"date":"2019-09-27","close":72.43},{"date":"2019-09-30","close":73.3033},{"date":"2019-10-01","close":71.7033},{"date":"2019-10-02","close":71.79},{"date":"2019-10-03","close":74.3333},{"date":"2019-10-04","close":76.4667},{"date":"2019-10-07","close":75.06},{"date":"2019-10-08","close":72.6767},{"date":"2019-10-09","close":74.9367},{"date":"2019-10-10","close":75.3633},{"date":"2019-10-11","close":75.7033},{"date":"2019-10-14","close":75.5367},{"date":"2019-10-15","close":76.21},{"date":"2019-10-16","close":75.4467},{"date":"2019-10-17","close":75.9333},{"date":"2019-10-18","close":75.82},{"date":"2019-10-21","close":75.7367},{"date":"2019-10-22","close":74.03},{"date":"2019-10-23","close":75.06},{"date":"2019-10-24","close":76.2867},{"date":"2019-10-25","close":76.07},{"date":"2019-10-28","close":79.03},{"date":"2019-10-29","close":79.55},{"date":"2019-10-30","close":79.7133},{"date":"2019-10-31","close":79.46},{"date":"2019-11-01","close":78.9133},{"date":"2019-11-04","close":78.4333},{"date":"2019-11-05","close":77.47},{"date":"2019-11-06","close":78.4067},{"date":"2019-11-07","close":78.3833},{"date":"2019-11-08","close":78.0533},{"date":"2019-11-11","close":78.2333},{"date":"2019-11-12","close":79.7833},{"date":"2019-11-13","close":80.79},{"date":"2019-11-14","close":80.1867},{"date":"2019-11-15","close":81.88},{"date":"2019-11-18","close":80.7933},{"date":"2019-11-19","close":81.1867},{"date":"2019-11-20","close":81.41},{"date":"2019-11-21","close":80.95},{"date":"2019-11-22","close":80.2667},{"date":"2019-11-25","close":81.5833},{"date":"2019-11-26","close":81.7733},{"date":"2019-11-27","close":82.0867},{"date":"2019-11-29","close":81.6467},{"date":"2019-12-02","close":80.95},{"date":"2019-12-03","close":81.52},{"date":"2019-12-04","close":82.0633},{"date":"2019-12-05","close":80.9867},{"date":"2019-12-06","close":79.66},{"date":"2019-12-09","close":78.0967},{"date":"2019-12-10","close":76.3867},{"date":"2019-12-11","close":76.7733},{"date":"2019-12-12","close":76.9},{"date":"2019-12-13","close":77.5467},{"date":"2019-12-16","close":78.32},{"date":"2019-12-17","close":79.3067},{"date":"2019-12-18","close":78.5433},{"date":"2019-12-19","close":77.74},{"date":"2019-12-20","close":78.7967},{"date":"2019-12-23","close":79.1067},{"date":"2019-12-24","close":78.5967},{"date":"2019-12-26","close":78.5933},{"date":"2019-12-27","close":78.2033},{"date":"2019-12-30","close":77.4733},{"date":"2019-12-31","close":77.7633},{"date":"2020-01-02","close":77.5},{"date":"2020-01-03","close":77.21},{"date":"2020-01-06","close":78.2667},{"date":"2020-01-07","close":77.67},{"date":"2020-01-08","close":77.1533},{"date":"2020-01-09","close":77.9733},{"date":"2020-01-10","close":77.6133},{"date":"2020-01-13","close":77.8},{"date":"2020-01-14","close":78.6767},{"date":"2020-01-15","close":78.93},{"date":"2020-01-16","close":79.5267},{"date":"2020-01-17","close":79.5467},{"date":"2020-01-21","close":80.7067},{"date":"2020-01-22","close":80.9967},{"date":"2020-01-23","close":77.09},{"date":"2020-01-24","close":76.8167},{"date":"2020-01-27","close":76.3067},{"date":"2020-01-28","close":77.64},{"date":"2020-01-29","close":77.5767},{"date":"2020-01-30","close":77.99},{"date":"2020-01-31","close":73.2867},{"date":"2020-02-03","close":73.3067},{"date":"2020-02-04","close":75.45},{"date":"2020-02-05","close":77.0433},{"date":"2020-02-06","close":78.88},{"date":"2020-02-07","close":77.47},{"date":"2020-02-10","close":76.1467},{"date":"2020-02-11","close":77.05},{"date":"2020-02-12","close":75.6033},{"date":"2020-02-13","close":75.5133},{"date":"2020-02-14","close":76.85},{"date":"2020-02-18","close":76.5133},{"date":"2020-02-19","close":78.4367},{"date":"2020-02-20","close":77.97},{"date":"2020-02-21","close":77.0833},{"date":"2020-02-24","close":75.43},{"date":"2020-02-25","close":74.69},{"date":"2020-02-26","close":73.86},{"date":"2020-02-27","close":70.9867},{"date":"2020-02-28","close":68.28},{"date":"2020-03-02","close":70.9733},{"date":"2020-03-03","close":69.52},{"date":"2020-03-04","close":72.46},{"date":"2020-03-05","close":69.6533},{"date":"2020-03-06","close":68.6167},{"date":"2020-03-09","close":63.6867},{"date":"2020-03-10","close":67.6233},{"date":"2020-03-11","close":65.79},{"date":"2020-03-12","close":62.34},{"date":"2020-03-13","close":61.8333},{"date":"2020-03-16","close":55.2433},{"date":"2020-03-17","close":58.8},{"date":"2020-03-18","close":57.7133},{"date":"2020-03-19","close":60.1233},{"date":"2020-03-20","close":55.4833},{"date":"2020-03-23","close":52.41},{"date":"2020-03-24","close":61.63},{"date":"2020-03-25","close":63.6433},{"date":"2020-03-26","close":66.48},{"date":"2020-03-27","close":66.05},{"date":"2020-03-30","close":65.3533},{"date":"2020-03-31","close":62.8733},{"date":"2020-04-01","close":57.5433},{"date":"2020-04-02","close":61.62},{"date":"2020-04-03","close":63.0233},{"date":"2020-04-06","close":65.14},{"date":"2020-04-07","close":64.91},{"date":"2020-04-08","close":69.0167},{"date":"2020-04-09","close":71.8133},{"date":"2020-04-13","close":69.0633},{"date":"2020-04-14","close":72.0533},{"date":"2020-04-15","close":71.55},{"date":"2020-04-16","close":72.5067},{"date":"2020-04-17","close":76.1367},{"date":"2020-04-20","close":74.8667},{"date":"2020-04-21","close":72.0067},{"date":"2020-04-22","close":72.1733},{"date":"2020-04-23","close":73.68},{"date":"2020-04-24","close":74.4933},{"date":"2020-04-27","close":73.2933},{"date":"2020-04-28","close":71.0533},{"date":"2020-04-29","close":72.99},{"date":"2020-04-30","close":72.5},{"date":"2020-05-01","close":69.7767},{"date":"2020-05-04","close":68.98},{"date":"2020-05-05","close":71.5267},{"date":"2020-05-06","close":71.2367},{"date":"2020-05-07","close":72.68},{"date":"2020-05-08","close":72.6133},{"date":"2020-05-11","close":75.0167},{"date":"2020-05-12","close":72.49},{"date":"2020-05-13","close":71.37},{"date":"2020-05-14","close":72.4833},{"date":"2020-05-15","close":70.9867},{"date":"2020-05-18","close":72.1433},{"date":"2020-05-19","close":71.7333},{"date":"2020-05-20","close":73.6533},{"date":"2020-05-21","close":72.8333},{"date":"2020-05-22","close":72.9367},{"date":"2020-05-26","close":72.3367},{"date":"2020-05-27","close":72.1167},{"date":"2020-05-28","close":74.05},{"date":"2020-05-29","close":74.9067},{"date":"2020-06-01","close":74.27},{"date":"2020-06-02","close":74.83},{"date":"2020-06-03","close":74.73},{"date":"2020-06-04","close":71.0},{"date":"2020-06-05","close":74.37},{"date":"2020-06-08","close":76.95},{"date":"2020-06-09","close":74.96},{"date":"2020-06-10","close":73.28},{"date":"2020-06-11","close":68.06},{"date":"2020-06-12","close":67.98},{"date":"2020-06-15","close":68.96},{"date":"2020-06-16","close":70.21},{"date":"2020-06-17","close":69.83},{"date":"2020-06-18","close":69.98},{"date":"2020-06-19","close":70.24},{"date":"2020-06-22","close":69.81},{"date":"2020-06-23","close":70.74},{"date":"2020-06-24","close":67.49},{"date":"2020-06-25","close":68.07},{"date":"2020-06-26","close":67.13},{"date":"2020-06-29","close":67.89},{"date":"2020-06-30","close":69.11},{"date":"2020-07-01","close":69.0},{"date":"2020-07-02","close":69.19},{"date":"2020-07-06","close":69.53},{"date":"2020-07-07","close":68.57},{"date":"2020-07-08","close":68.76},{"date":"2020-07-09","close":68.26},{"date":"2020-07-10","close":67.82},{"date":"2020-07-13","close":67.19},{"date":"2020-07-14","close":71.22},{"date":"2020-07-15","close":72.47},{"date":"2020-07-16","close":71.85},{"date":"2020-07-17","close":74.11},{"date":"2020-07-20","close":74.64},{"date":"2020-07-21","close":75.94},{"date":"2020-07-22","close":77.91},{"date":"2020-07-23","close":77.32},{"date":"2020-07-24","close":78.13},{"date":"2020-07-27","close":78.69},{"date":"2020-07-28","close":77.44},{"date":"2020-07-29","close":79.33},{"date":"2020-07-30","close":78.95},{"date":"2020-07-31","close":78.41},{"date":"2020-08-03","close":78.02},{"date":"2020-08-04","close":76.6},{"date":"2020-08-05","close":78.12},{"date":"2020-08-06","close":77.41},{"date":"2020-08-07","close":76.94},{"date":"2020-08-10","close":75.78},{"date":"2020-08-11","close":76.66},{"date":"2020-08-12","close":78.58},{"date":"2020-08-13","close":79.4},{"date":"2020-08-14","close":78.07},{"date":"2020-08-17","close":78.44},{"date":"2020-08-18","close":78.59},{"date":"2020-08-19","close":78.77},{"date":"2020-08-20","close":79.1},{"date":"2020-08-21","close":78.71},{"date":"2020-08-24","close":78.71},{"date":"2020-08-25","close":80.35},{"date":"2020-08-26","close":81.52},{"date":"2020-08-27","close":83.7},{"date":"2020-08-28","close":84.33},{"date":"2020-08-31","close":85.84},{"date":"2020-09-01","close":85.91},{"date":"2020-09-02","close":87.44},{"date":"2020-09-03","close":85.69},{"date":"2020-09-04","close":83.71},{"date":"2020-09-08","close":82.16},{"date":"2020-09-09","close":84.84},{"date":"2020-09-10","close":82.64},{"date":"2020-09-11","close":81.78},{"date":"2020-09-14","close":82.95},{"date":"2020-09-15","close":83.3},{"date":"2020-09-16","close":83.87},{"date":"2020-09-17","close":83.69},{"date":"2020-09-18","close":83.2},{"date":"2020-09-21","close":81.45},{"date":"2020-09-22","close":78.68},{"date":"2020-09-23","close":76.05},{"date":"2020-09-24","close":74.67},{"date":"2020-09-25","close":77.45},{"date":"2020-09-28","close":77.71},{"date":"2020-09-29","close":78.31},{"date":"2020-09-30","close":79.82},{"date":"2020-10-01","close":78.98},{"date":"2020-10-02","close":78.81},{"date":"2020-10-05","close":80.15},{"date":"2020-10-06","close":78.59},{"date":"2020-10-07","close":81.5},{"date":"2020-10-08","close":81.65},{"date":"2020-10-09","close":83.9},{"date":"2020-10-12","close":85.02},{"date":"2020-10-13","close":83.94},{"date":"2020-10-14","close":85.17},{"date":"2020-10-15","close":85.32},{"date":"2020-10-16","close":85.33},{"date":"2020-10-19","close":84.0},{"date":"2020-10-20","close":84.43},{"date":"2020-10-21","close":83.61},{"date":"2020-10-22","close":79.38},{"date":"2020-10-23","close":80.41},{"date":"2020-10-26","close":78.08},{"date":"2020-10-27","close":76.5},{"date":"2020-10-28","close":73.26},{"date":"2020-10-29","close":72.91},{"date":"2020-10-30","close":71.69},{"date":"2020-11-02","close":72.6},{"date":"2020-11-03","close":74.21},{"date":"2020-11-04","close":75.97},{"date":"2020-11-05","close":77.55},{"date":"2020-11-06","close":78.03},{"date":"2020-11-09","close":84.0},{"date":"2020-11-10","close":81.21},{"date":"2020-11-11","close":80.03},{"date":"2020-11-12","close":80.35},{"date":"2020-11-13","close":81.78},{"date":"2020-11-16","close":82.17},{"date":"2020-11-17","close":85.18},{"date":"2020-11-18","close":85.24},{"date":"2020-11-19","close":85.24},{"date":"2020-11-20","close":84.53},{"date":"2020-11-23","close":84.7},{"date":"2020-11-24","close":85.61},{"date":"2020-11-25","close":84.21},{"date":"2020-11-27","close":85.26},{"date":"2020-11-30","close":83.89},{"date":"2020-12-01","close":83.88},{"date":"2020-12-02","close":84.47},{"date":"2020-12-03","close":83.65},{"date":"2020-12-04","close":85.76},{"date":"2020-12-07","close":86.06},{"date":"2020-12-08","close":85.4},{"date":"2020-12-09","close":85.03},{"date":"2020-12-10","close":86.74},{"date":"2020-12-11","close":84.18},{"date":"2020-12-14","close":83.57},{"date":"2020-12-15","close":85.15},{"date":"2020-12-16","close":85.09},{"date":"2020-12-17","close":86.52},{"date":"2020-12-18","close":86.82},{"date":"2020-12-21","close":85.64},{"date":"2020-12-22","close":88.0},{"date":"2020-12-23","close":88.28},{"date":"2020-12-24","close":88.63},{"date":"2020-12-28","close":90.58},{"date":"2020-12-29","close":90.0},{"date":"2020-12-30","close":89.64},{"date":"2020-12-31","close":91.23},{"date":"2021-01-04","close":88.92},{"date":"2021-01-05","close":88.44},{"date":"2021-01-06","close":87.2},{"date":"2021-01-07","close":89.44},{"date":"2021-01-08","close":90.67},{"date":"2021-01-11","close":89.37},{"date":"2021-01-12","close":87.85},{"date":"2021-01-13","close":89.26},{"date":"2021-01-14","close":87.49},{"date":"2021-01-15","close":87.87},{"date":"2021-01-19","close":87.91},{"date":"2021-01-20","close":88.1},{"date":"2021-01-21","close":87.23},{"date":"2021-01-22","close":85.52},{"date":"2021-01-25","close":85.89},{"date":"2021-01-26","close":86.54},{"date":"2021-01-27","close":84.84},{"date":"2021-01-28","close":83.38},{"date":"2021-01-29","close":82.58},{"date":"2021-02-01","close":81.92},{"date":"2021-02-02","close":83.97},{"date":"2021-02-03","close":83.86},{"date":"2021-02-04","close":85.43},{"date":"2021-02-05","close":85.1},{"date":"2021-02-08","close":86.08},{"date":"2021-02-09","close":85.8},{"date":"2021-02-10","close":86.39},{"date":"2021-02-11","close":88.07},{"date":"2021-02-12","close":87.65},{"date":"2021-02-16","close":86.98},{"date":"2021-02-17","close":85.07},{"date":"2021-02-18","close":85.24},{"date":"2021-02-19","close":84.31},{"date":"2021-02-22","close":83.34},{"date":"2021-02-23","close":85.22},{"date":"2021-02-24","close":84.45},{"date":"2021-02-25","close":83.97},{"date":"2021-02-26","close":83.1},{"date":"2021-03-01","close":85.77},{"date":"2021-03-02","close":86.28},{"date":"2021-03-03","close":84.25},{"date":"2021-03-04","close":81.88},{"date":"2021-03-05","close":81.72},{"date":"2021-03-08","close":80.32},{"date":"2021-03-09","close":82.02},{"date":"2021-03-10","close":82.98},{"date":"2021-03-11","close":82.97},{"date":"2021-03-12","close":82.07},{"date":"2021-03-15","close":81.14},{"date":"2021-03-16","close":81.26},{"date":"2021-03-17","close":80.38},{"date":"2021-03-18","close":78.68},{"date":"2021-03-19","close":79.41},{"date":"2021-03-22","close":79.66},{"date":"2021-03-23","close":79.77},{"date":"2021-03-24","close":80.21},{"date":"2021-03-25","close":80.55},{"date":"2021-03-26","close":82.3},{"date":"2021-03-29","close":82.43},{"date":"2021-03-30","close":82.85},{"date":"2021-03-31","close":83.64},{"date":"2021-04-01","close":83.84},{"date":"2021-04-05","close":85.74},{"date":"2021-04-06","close":85.41},{"date":"2021-04-07","close":84.12},{"date":"2021-04-08","close":84.16},{"date":"2021-04-09","close":85.99},{"date":"2021-04-12","close":85.82},{"date":"2021-04-13","close":86.44},{"date":"2021-04-14","close":86.25},{"date":"2021-04-15","close":88.0},{"date":"2021-04-16","close":89.02},{"date":"2021-04-19","close":88.56},{"date":"2021-04-20","close":89.63},{"date":"2021-04-21","close":95.24},{"date":"2021-04-22","close":96.15},{"date":"2021-04-23","close":97.45},{"date":"2021-04-26","close":96.03},{"date":"2021-04-27","close":96.15},{"date":"2021-04-28","close":96.78},{"date":"2021-04-29","close":96.26},{"date":"2021-04-30","close":95.52},{"date":"2021-05-03","close":94.63},{"date":"2021-05-04","close":93.31},{"date":"2021-05-05","close":91.77},{"date":"2021-05-06","close":91.75},{"date":"2021-05-07","close":92.17},{"date":"2021-05-10","close":90.4},{"date":"2021-05-11","close":89.51},{"date":"2021-05-12","close":87.47},{"date":"2021-05-13","close":87.94},{"date":"2021-05-14","close":89.49},{"date":"2021-05-17","close":89.85},{"date":"2021-05-18","close":90.07},{"date":"2021-05-19","close":90.68},{"date":"2021-05-20","close":92.8},{"date":"2021-05-21","close":94.2},{"date":"2021-05-24","close":95.45},{"date":"2021-05-25","close":96.68},{"date":"2021-05-26","close":96.0},{"date":"2021-05-27","close":94.35},{"date":"2021-05-28","close":95.9},{"date":"2021-06-01","close":95.12},{"date":"2021-06-02","close":93.38},{"date":"2021-06-03","close":94.34},{"date":"2021-06-04","close":95.87},{"date":"2021-06-07","close":96.34},{"date":"2021-06-08","close":96.98},{"date":"2021-06-09","close":97.08},{"date":"2021-06-10","close":99.94},{"date":"2021-06-11","close":99.99},{"date":"2021-06-14","close":100.96},{"date":"2021-06-15","close":100.28},{"date":"2021-06-16","close":100.14},{"date":"2021-06-17","close":100.99},{"date":"2021-06-18","close":100.71},{"date":"2021-06-21","close":102.84},{"date":"2021-06-22","close":104.52},{"date":"2021-06-23","close":104.76},{"date":"2021-06-24","close":103.8},{"date":"2021-06-25","close":103.57},{"date":"2021-06-28","close":102.58},{"date":"2021-06-29","close":103.59},{"date":"2021-06-30","close":103.57},{"date":"2021-07-01","close":104.81},{"date":"2021-07-02","close":106.59},{"date":"2021-07-06","close":106.46},{"date":"2021-07-07","close":107.88},{"date":"2021-07-08","close":108.19},{"date":"2021-07-09","close":107.51},{"date":"2021-07-12","close":106.84},{"date":"2021-07-13","close":106.74},{"date":"2021-07-14","close":106.79},{"date":"2021-07-15","close":106.34},{"date":"2021-07-16","close":106.92},{"date":"2021-07-19","close":102.91},{"date":"2021-07-20","close":106.58},{"date":"2021-07-21","close":106.05},{"date":"2021-07-22","close":107.06},{"date":"2021-07-23","close":109.4},{"date":"2021-07-26","close":108.89},{"date":"2021-07-27","close":109.9},{"date":"2021-07-28","close":110.06},{"date":"2021-07-29","close":111.62},{"date":"2021-07-30","close":112.27},{"date":"2021-08-02","close":113.28},{"date":"2021-08-03","close":114.7},{"date":"2021-08-04","close":114.46},{"date":"2021-08-05","close":114.78},{"date":"2021-08-06","close":115.21},{"date":"2021-08-09","close":114.33},{"date":"2021-08-10","close":111.95},{"date":"2021-08-11","close":111.14},{"date":"2021-08-12","close":111.77},{"date":"2021-08-13","close":113.15},{"date":"2021-08-16","close":114.36},{"date":"2021-08-17","close":117.26},{"date":"2021-08-18","close":116.26},{"date":"2021-08-19","close":117.95},{"date":"2021-08-20","close":118.95},{"date":"2021-08-23","close":116.96},{"date":"2021-08-24","close":118.09},{"date":"2021-08-25","close":117.02},{"date":"2021-08-26","close":116.96},{"date":"2021-08-27","close":116.39},{"date":"2021-08-30","close":118.04},{"date":"2021-08-31","close":117.18},{"date":"2021-09-01","close":119.43},{"date":"2021-09-02","close":120.61},{"date":"2021-09-03","close":121.07},{"date":"2021-09-07","close":121.99},{"date":"2021-09-08","close":122.75},{"date":"2021-09-09","close":122.08},{"date":"2021-09-10","close":120.89},{"date":"2021-09-13","close":119.35},{"date":"2021-09-14","close":120.94},{"date":"2021-09-15","close":121.02},{"date":"2021-09-16","close":120.69},{"date":"2021-09-17","close":119.42},{"date":"2021-09-20","close":117.99},{"date":"2021-09-21","close":118.5},{"date":"2021-09-22","close":119.66},{"date":"2021-09-23","close":121.02},{"date":"2021-09-24","close":120.07},{"date":"2021-09-27","close":117.07},{"date":"2021-09-28","close":113.86},{"date":"2021-09-29","close":113.52},{"date":"2021-09-30","close":113.21},{"date":"2021-10-01","close":112.28},{"date":"2021-10-04","close":106.37},{"date":"2021-10-05","close":108.83},{"date":"2021-10-06","close":109.48},{"date":"2021-10-07","close":110.89},{"date":"2021-10-08","close":108.73},{"date":"2021-10-11","close":108.49},{"date":"2021-10-12","close":108.81},{"date":"2021-10-13","close":109.1},{"date":"2021-10-14","close":111.57},{"date":"2021-10-15","close":112.16},{"date":"2021-10-18","close":111.09},{"date":"2021-10-19","close":115.0},{"date":"2021-10-20","close":115.6},{"date":"2021-10-21","close":115.74},{"date":"2021-10-22","close":116.59},{"date":"2021-10-25","close":117.3},{"date":"2021-10-26","close":116.99},{"date":"2021-10-27","close":116.07},{"date":"2021-10-28","close":116.51},{"date":"2021-10-29","close":119.82},{"date":"2021-11-01","close":115.56},{"date":"2021-11-02","close":116.94},{"date":"2021-11-03","close":117.25},{"date":"2021-11-04","close":117.37},{"date":"2021-11-05","close":118.65},{"date":"2021-11-08","close":119.54},{"date":"2021-11-09","close":120.04},{"date":"2021-11-10","close":118.77},{"date":"2021-11-11","close":114.31},{"date":"2021-11-12","close":116.0},{"date":"2021-11-15","close":116.69},{"date":"2021-11-16","close":119.04},{"date":"2021-11-17","close":118.35},{"date":"2021-11-18","close":117.03},{"date":"2021-11-19","close":117.03},{"date":"2021-11-22","close":114.84},{"date":"2021-11-23","close":112.63},{"date":"2021-11-24","close":114.49},{"date":"2021-11-26","close":109.52},{"date":"2021-11-29","close":110.71},{"date":"2021-11-30","close":107.31},{"date":"2021-12-01","close":107.43},{"date":"2021-12-02","close":109.82},{"date":"2021-12-03","close":108.48},{"date":"2021-12-06","close":111.96},{"date":"2021-12-07","close":115.52},{"date":"2021-12-08","close":119.46},{"date":"2021-12-09","close":120.34},{"date":"2021-12-10","close":121.84},{"date":"2021-12-13","close":120.74},{"date":"2021-12-14","close":116.9},{"date":"2021-12-15","close":119.91},{"date":"2021-12-16","close":119.57},{"date":"2021-12-17","close":122.12},{"date":"2021-12-20","close":120.03},{"date":"2021-12-21","close":124.4},{"date":"2021-12-22","close":127.83},{"date":"2021-12-23","close":128.57},{"date":"2021-12-27","close":130.58},{"date":"2021-12-28","close":129.35},{"date":"2021-12-29","close":130.64},{"date":"2021-12-30","close":130.68},{"date":"2021-12-31","close":129.55},{"date":"2022-01-03","close":128.34},{"date":"2022-01-04","close":127.89},{"date":"2022-01-05","close":123.92},{"date":"2022-01-06","close":123.23},{"date":"2022-01-07","close":122.3},{"date":"2022-01-10","close":120.12},{"date":"2022-01-11","close":121.94},{"date":"2022-01-12","close":122.26},{"date":"2022-01-13","close":120.46},{"date":"2022-01-14","close":118.26},{"date":"2022-01-18","close":115.83},{"date":"2022-01-19","close":116.16},{"date":"2022-01-20","close":115.56},{"date":"2022-01-21","close":112.65},{"date":"2022-01-24","close":110.6},{"date":"2022-01-25","close":109.49},{"date":"2022-01-26","close":108.63},{"date":"2022-01-27","close":101.96},{"date":"2022-01-28","close":104.87},{"date":"2022-01-31","close":109.2},{"date":"2022-02-01","close":108.37},{"date":"2022-02-02","close":112.84},{"date":"2022-02-03","close":111.59},{"date":"2022-02-04","close":112.18},{"date":"2022-02-07","close":111.13},{"date":"2022-02-08","close":111.42},{"date":"2022-02-09","close":112.59},{"date":"2022-02-10","close":110.64},{"date":"2022-02-11","close":109.0},{"date":"2022-02-14","close":107.73},{"date":"2022-02-15","close":110.93},{"date":"2022-02-16","close":110.66},{"date":"2022-02-17","close":106.88},{"date":"2022-02-18","close":105.62},{"date":"2022-02-22","close":105.94},{"date":"2022-02-23","close":105.33},{"date":"2022-02-24","close":109.64},{"date":"2022-02-25","close":113.03},{"date":"2022-02-28","close":112.37},{"date":"2022-03-01","close":111.61},{"date":"2022-03-02","close":111.38},{"date":"2022-03-03","close":111.98},{"date":"2022-03-04","close":110.64},{"date":"2022-03-07","close":108.35},{"date":"2022-03-08","close":102.0},{"date":"2022-03-09","close":105.91},{"date":"2022-03-10","close":105.7},{"date":"2022-03-11","close":103.45},{"date":"2022-03-14","close":102.25},{"date":"2022-03-15","close":106.15},{"date":"2022-03-16","close":109.79},{"date":"2022-03-17","close":112.54},{"date":"2022-03-18","close":112.77},{"date":"2022-03-21","close":111.55},{"date":"2022-03-22","close":112.95},{"date":"2022-03-23","close":107.2},{"date":"2022-03-24","close":109.46},{"date":"2022-03-25","close":112.37},{"date":"2022-03-28","close":114.13},{"date":"2022-03-29","close":116.75},{"date":"2022-03-30","close":117.09},{"date":"2022-03-31","close":117.72},{"date":"2022-04-01","close":123.07},{"date":"2022-04-04","close":120.28},{"date":"2022-04-05","close":120.22},{"date":"2022-04-06","close":120.36},{"date":"2022-04-07","close":123.74},{"date":"2022-04-08","close":123.92},{"date":"2022-04-11","close":121.5},{"date":"2022-04-12","close":120.84},{"date":"2022-04-13","close":121.91},{"date":"2022-04-14","close":120.02},{"date":"2022-04-18","close":119.28},{"date":"2022-04-19","close":124.52},{"date":"2022-04-20","close":128.27},{"date":"2022-04-21","close":125.61},{"date":"2022-04-22","close":118.38},{"date":"2022-04-25","close":119.8},{"date":"2022-04-26","close":116.27},{"date":"2022-04-27","close":109.8},{"date":"2022-04-28","close":109.77},{"date":"2022-04-29","close":105.78},{"date":"2022-05-02","close":104.83},{"date":"2022-05-03","close":105.93},{"date":"2022-05-04","close":108.65},{"date":"2022-05-05","close":103.36},{"date":"2022-05-06","close":100.52},{"date":"2022-05-09","close":94.69},{"date":"2022-05-10","close":94.83},{"date":"2022-05-11","close":93.27},{"date":"2022-05-12","close":93.44},{"date":"2022-05-13","close":97.55},{"date":"2022-05-16","close":95.93},{"date":"2022-05-17","close":97.39},{"date":"2022-05-18","close":93.41},{"date":"2022-05-19","close":94.37},{"date":"2022-05-20","close":94.32},{"date":"2022-05-23","close":96.13},{"date":"2022-05-24","close":94.54},{"date":"2022-05-25","close":96.85},{"date":"2022-05-26","close":98.57},{"date":"2022-05-27","close":101.12},{"date":"2022-05-31","close":100.85},{"date":"2022-06-01","close":97.34},{"date":"2022-06-02","close":101.21},{"date":"2022-06-03","close":96.73},{"date":"2022-06-06","close":96.41},{"date":"2022-06-07","close":97.25},{"date":"2022-06-08","close":96.29},{"date":"2022-06-09","close":93.64},{"date":"2022-06-10","close":93.0},{"date":"2022-06-13","close":88.55},{"date":"2022-06-14","close":86.5},{"date":"2022-06-15","close":88.78},{"date":"2022-06-16","close":87.73},{"date":"2022-06-17","close":87.79},{"date":"2022-06-21","close":89.34},{"date":"2022-06-22","close":90.79},{"date":"2022-06-23","close":93.62},{"date":"2022-06-24","close":96.98},{"date":"2022-06-27","close":96.81},{"date":"2022-06-28","close":94.73},{"date":"2022-06-29","close":96.03},{"date":"2022-06-30","close":95.09},{"date":"2022-07-01","close":97.39},{"date":"2022-07-05","close":97.97},{"date":"2022-07-06","close":97.98},{"date":"2022-07-07","close":98.43},{"date":"2022-07-08","close":98.39},{"date":"2022-07-11","close":96.88},{"date":"2022-07-12","close":96.34},{"date":"2022-07-13","close":95.93},{"date":"2022-07-14","close":96.91},{"date":"2022-07-15","close":99.43},{"date":"2022-07-18","close":97.45},{"date":"2022-07-19","close":101.24},{"date":"2022-07-20","close":101.53},{"date":"2022-07-21","close":103.77},{"date":"2022-07-22","close":102.58},{"date":"2022-07-25","close":102.09},{"date":"2022-07-26","close":102.13},{"date":"2022-07-27","close":105.61},{"date":"2022-07-28","close":107.29},{"date":"2022-07-29","close":100.54},{"date":"2022-08-01","close":99.45},{"date":"2022-08-02","close":102.22},{"date":"2022-08-03","close":103.45},{"date":"2022-08-04","close":104.85},{"date":"2022-08-05","close":106.12},{"date":"2022-08-08","close":105.46},{"date":"2022-08-09","close":101.44},{"date":"2022-08-10","close":103.86},{"date":"2022-08-11","close":103.92},{"date":"2022-08-12","close":104.8},{"date":"2022-08-15","close":104.74},{"date":"2022-08-16","close":102.28},{"date":"2022-08-17","close":100.53},{"date":"2022-08-18","close":99.51},{"date":"2022-08-19","close":98.55},{"date":"2022-08-22","close":95.87},{"date":"2022-08-23","close":94.15},{"date":"2022-08-24","close":94.96},{"date":"2022-08-25","close":96.65},{"date":"2022-08-26","close":91.24},{"date":"2022-08-29","close":90.36},{"date":"2022-08-30","close":90.43},{"date":"2022-08-31","close":90.1},{"date":"2022-09-01","close":90.12},{"date":"2022-09-02","close":88.69},{"date":"2022-09-06","close":89.06},{"date":"2022-09-07","close":91.98},{"date":"2022-09-08","close":95.52},{"date":"2022-09-09","close":97.25},{"date":"2022-09-12","close":97.36},{"date":"2022-09-13","close":94.28},{"date":"2022-09-14","close":94.12},{"date":"2022-09-15","close":94.88},{"date":"2022-09-16","close":93.35},{"date":"2022-09-19","close":88.83},{"date":"2022-09-20","close":87.19},{"date":"2022-09-21","close":85.22},{"date":"2022-09-22","close":84.17},{"date":"2022-09-23","close":84.74},{"date":"2022-09-26","close":83.59},{"date":"2022-09-27","close":82.37},{"date":"2022-09-28","close":84.24},{"date":"2022-09-29","close":83.83},{"date":"2022-09-30","close":82.63},{"date":"2022-10-03","close":85.46},{"date":"2022-10-04","close":87.18},{"date":"2022-10-05","close":87.44},{"date":"2022-10-06","close":86.48},{"date":"2022-10-07","close":84.23},{"date":"2022-10-10","close":82.75},{"date":"2022-10-11","close":82.15},{"date":"2022-10-12","close":82.65},{"date":"2022-10-13","close":84.22},{"date":"2022-10-14","close":82.42},{"date":"2022-10-17","close":85.49},{"date":"2022-10-18","close":86.26},{"date":"2022-10-19","close":85.95},{"date":"2022-10-20","close":83.68},{"date":"2022-10-21","close":84.81},{"date":"2022-10-24","close":84.91},{"date":"2022-10-25","close":85.7},{"date":"2022-10-26","close":86.76},{"date":"2022-10-27","close":86.3},{"date":"2022-10-28","close":70.87},{"date":"2022-10-31","close":72.43},{"date":"2022-11-01","close":72.59},{"date":"2022-11-02","close":70.31},{"date":"2022-11-03","close":68.66},{"date":"2022-11-04","close":68.54},{"date":"2022-11-07","close":68.77},{"date":"2022-11-08","close":69.69},{"date":"2022-11-09","close":69.99},{"date":"2022-11-10","close":72.55},{"date":"2022-11-11","close":74.65},{"date":"2022-11-14","close":73.51},{"date":"2022-11-15","close":75.96},{"date":"2022-11-16","close":75.03},{"date":"2022-11-17","close":73.72},{"date":"2022-11-18","close":75.04},{"date":"2022-11-21","close":74.1},{"date":"2022-11-22","close":74.31},{"date":"2022-11-23","close":75.91},{"date":"2022-11-25","close":76.36},{"date":"2022-11-28","close":75.78},{"date":"2022-11-29","close":74.85},{"date":"2022-11-30","close":77.25},{"date":"2022-12-01","close":77.56},{"date":"2022-12-02","close":76.55},{"date":"2022-12-05","close":73.85},{"date":"2022-12-06","close":72.27},{"date":"2022-12-07","close":72.58},{"date":"2022-12-08","close":72.48},{"date":"2022-12-09","close":74.01},{"date":"2022-12-12","close":75.32},{"date":"2022-12-13","close":75.96},{"date":"2022-12-14","close":75.82},{"date":"2022-12-15","close":73.55},{"date":"2022-12-16","close":73.01},{"date":"2022-12-19","close":73.43},{"date":"2022-12-20","close":73.42},{"date":"2022-12-21","close":74.76},{"date":"2022-12-22","close":74.45},{"date":"2022-12-23","close":74.19},{"date":"2022-12-27","close":73.59},{"date":"2022-12-28","close":73.11},{"date":"2022-12-29","close":75.21},{"date":"2022-12-30","close":74.61},{"date":"2023-01-03","close":74.27},{"date":"2023-01-04","close":76.47},{"date":"2023-01-05","close":75.18},{"date":"2023-01-06","close":77.01},{"date":"2023-01-09","close":76.35},{"date":"2023-01-10","close":77.02},{"date":"2023-01-11","close":77.71},{"date":"2023-01-12","close":77.75},{"date":"2023-01-13","close":78.31},{"date":"2023-01-17","close":78.86},{"date":"2023-01-18","close":78.31},{"date":"2023-01-19","close":78.47},{"date":"2023-01-20","close":79.29},{"date":"2023-01-23","close":80.06},{"date":"2023-01-24","close":77.11},{"date":"2023-01-25","close":77.69},{"date":"2023-01-26","close":78.21},{"date":"2023-01-27","close":78.14},{"date":"2023-01-30","close":76.06},{"date":"2023-01-31","close":76.7},{"date":"2023-02-01","close":81.48},{"date":"2023-02-02","close":84.51},{"date":"2023-02-03","close":82.12},{"date":"2023-02-06","close":79.09},{"date":"2023-02-07","close":80.04},{"date":"2023-02-08","close":78.08},{"date":"2023-02-09","close":77.28},{"date":"2023-02-10","close":77.2},{"date":"2023-02-13","close":77.61},{"date":"2023-02-14","close":76.59},{"date":"2023-02-15","close":77.92},{"date":"2023-02-16","close":77.28},{"date":"2023-02-17","close":78.51},{"date":"2023-02-21","close":75.55},{"date":"2023-02-22","close":75.43},{"date":"2023-02-23","close":77.58},{"date":"2023-02-24","close":76.25},{"date":"2023-02-27","close":77.34},{"date":"2023-02-28","close":80.44},{"date":"2023-03-01","close":79.85},{"date":"2023-03-02","close":80.23},{"date":"2023-03-03","close":81.92},{"date":"2023-03-06","close":78.8},{"date":"2023-03-07","close":78.92},{"date":"2023-03-08","close":77.27},{"date":"2023-03-09","close":76.03},{"date":"2023-03-10","close":74.34},{"date":"2023-03-13","close":76.62},{"date":"2023-03-14","close":78.2},{"date":"2023-03-15","close":79.48},{"date":"2023-03-16","close":81.91},{"date":"2023-03-17","close":80.74},{"date":"2023-03-20","close":81.08},{"date":"2023-03-21","close":81.73},{"date":"2023-03-22","close":79.41},{"date":"2023-03-23","close":79.55},{"date":"2023-03-24","close":80.76},{"date":"2023-03-27","close":80.92},{"date":"2023-03-28","close":80.49},{"date":"2023-03-29","close":81.64},{"date":"2023-03-30","close":81.57},{"date":"2023-03-31","close":82.73},{"date":"2023-04-03","close":82.17},{"date":"2023-04-04","close":83.2},{"date":"2023-04-05","close":83.45},{"date":"2023-04-06","close":83.88},{"date":"2023-04-10","close":82.75},{"date":"2023-04-11","close":82.2},{"date":"2023-04-12","close":82.92},{"date":"2023-04-13","close":84.66},{"date":"2023-04-14","close":84.36},{"date":"2023-04-17","close":84.05},{"date":"2023-04-18","close":84.35},{"date":"2023-04-19","close":86.5},{"date":"2023-04-20","close":85.73},{"date":"2023-04-21","close":86.54},{"date":"2023-04-24","close":88.79},{"date":"2023-04-25","close":87.77},{"date":"2023-04-26","close":87.41},{"date":"2023-04-27","close":86.72},{"date":"2023-04-28","close":87.98},{"date":"2023-05-01","close":87.55},{"date":"2023-05-02","close":87.81},{"date":"2023-05-03","close":88.1},{"date":"2023-05-04","close":87.9},{"date":"2023-05-05","close":88.74},{"date":"2023-05-08","close":89.02},{"date":"2023-05-09","close":88.7},{"date":"2023-05-10","close":88.85},{"date":"2023-05-11","close":88.78},{"date":"2023-05-12","close":89.18},{"date":"2023-05-15","close":88.92},{"date":"2023-05-16","close":88.66},{"date":"2023-05-17","close":87.66},{"date":"2023-05-18","close":87.41},{"date":"2023-05-19","close":87.93},{"date":"2023-05-22","close":89.16},{"date":"2023-05-23","close":84.74},{"date":"2023-05-24","close":83.84},{"date":"2023-05-25","close":81.65},{"date":"2023-05-26","close":82.01},{"date":"2023-05-30","close":81.41},{"date":"2023-05-31","close":84.23},{"date":"2023-06-01","close":85.23},{"date":"2023-06-02","close":85.34},{"date":"2023-06-05","close":85.94},{"date":"2023-06-06","close":85.18},{"date":"2023-06-07","close":83.48},{"date":"2023-06-08","close":83.96},{"date":"2023-06-09","close":84.1},{"date":"2023-06-12","close":85.57},{"date":"2023-06-13","close":87.4},{"date":"2023-06-14","close":90.53},{"date":"2023-06-15","close":91.29},{"date":"2023-06-16","close":91.94},{"date":"2023-06-20","close":91.91},{"date":"2023-06-21","close":91.09},{"date":"2023-06-22","close":91.33},{"date":"2023-06-23","close":90.34},{"date":"2023-06-26","close":89.49},{"date":"2023-06-27","close":90.19},{"date":"2023-06-28","close":90.44},{"date":"2023-06-29","close":92.02},{"date":"2023-06-30","close":94.33},{"date":"2023-07-03","close":91.49},{"date":"2023-07-05","close":90.96},{"date":"2023-07-06","close":90.46},{"date":"2023-07-07","close":90.26},{"date":"2023-07-10","close":91.64},{"date":"2023-07-11","close":92.44},{"date":"2023-07-12","close":93.1},{"date":"2023-07-13","close":93.09},{"date":"2023-07-14","close":93.38},{"date":"2023-07-17","close":92.65},{"date":"2023-07-18","close":91.99},{"date":"2023-07-19","close":91.62},{"date":"2023-07-20","close":92.65},{"date":"2023-07-21","close":92.57},{"date":"2023-07-24","close":91.4},{"date":"2023-07-25","close":91.68},{"date":"2023-07-26","close":91.63},{"date":"2023-07-27","close":82.67},{"date":"2023-07-28","close":83.74},{"date":"2023-07-31","close":82.07},{"date":"2023-08-01","close":82.05},{"date":"2023-08-02","close":80.38},{"date":"2023-08-03","close":80.0},{"date":"2023-08-04","close":79.55},{"date":"2023-08-07","close":79.84},{"date":"2023-08-08","close":78.59},{"date":"2023-08-09","close":77.97},{"date":"2023-08-10","close":78.28},{"date":"2023-08-11","close":79.41},{"date":"2023-08-14","close":80.53},{"date":"2023-08-15","close":79.86},{"date":"2023-08-16","close":78.79},{"date":"2023-08-17","close":76.83},{"date":"2023-08-18","close":76.58},{"date":"2023-08-21","close":76.33},{"date":"2023-08-22","close":75.97},{"date":"2023-08-23","close":75.9},{"date":"2023-08-24","close":75.01},{"date":"2023-08-25","close":76.17},{"date":"2023-08-28","close":76.03},{"date":"2023-08-29","close":77.83},{"date":"2023-08-30","close":77.82},{"date":"2023-08-31","close":76.47},{"date":"2023-09-01","close":76.38},{"date":"2023-09-05","close":75.97},{"date":"2023-09-06","close":76.96},{"date":"2023-09-07","close":76.09},{"date":"2023-09-08","close":74.07},{"date":"2023-09-11","close":74.87},{"date":"2023-09-12","close":73.37},{"date":"2023-09-13","close":73.17},{"date":"2023-09-14","close":74.02},{"date":"2023-09-15","close":73.2},{"date":"2023-09-18","close":72.94},{"date":"2023-09-19","close":73.02},{"date":"2023-09-20","close":71.95},{"date":"2023-09-21","close":70.18},{"date":"2023-09-22","close":69.66},{"date":"2023-09-25","close":69.46},{"date":"2023-09-26","close":70.37},{"date":"2023-09-27","close":70.11},{"date":"2023-09-28","close":69.96},{"date":"2023-09-29","close":69.28},{"date":"2023-10-02","close":69.18},{"date":"2023-10-03","close":69.6},{"date":"2023-10-04","close":71.27},{"date":"2023-10-05","close":72.2},{"date":"2023-10-06","close":73.7},{"date":"2023-10-09","close":72.9},{"date":"2023-10-10","close":72.91},{"date":"2023-10-11","close":71.14},{"date":"2023-10-12","close":69.92},{"date":"2023-10-13","close":70.78},{"date":"2023-10-16","close":71.27},{"date":"2023-10-17","close":70.33},{"date":"2023-10-18","close":69.71},{"date":"2023-10-19","close":69.08},{"date":"2023-10-20","close":69.48},{"date":"2023-10-23","close":69.05},{"date":"2023-10-24","close":70.49},{"date":"2023-10-25","close":68.34},{"date":"2023-10-26","close":62.78},{"date":"2023-10-27","close":61.71},{"date":"2023-10-30","close":62.36},{"date":"2023-10-31","close":63.72},{"date":"2023-11-01","close":63.83},{"date":"2023-11-02","close":65.53},{"date":"2023-11-03","close":67.07},{"date":"2023-11-06","close":67.1},{"date":"2023-11-07","close":66.53},{"date":"2023-11-08","close":66.24},{"date":"2023-11-09","close":64.65},{"date":"2023-11-10","close":64.21},{"date":"2023-11-13","close":64.6},{"date":"2023-11-14","close":65.79},{"date":"2023-11-15","close":67.01},{"date":"2023-11-16","close":67.47},{"date":"2023-11-17","close":66.9},{"date":"2023-11-20","close":67.19},{"date":"2023-11-21","close":66.96},{"date":"2023-11-22","close":67.06},{"date":"2023-11-24","close":67.9},{"date":"2023-11-27","close":67.16},{"date":"2023-11-28","close":67.1},{"date":"2023-11-29","close":67.43},{"date":"2023-11-30","close":67.71},{"date":"2023-12-01","close":68.36},{"date":"2023-12-04","close":69.18},{"date":"2023-12-05","close":68.85},{"date":"2023-12-06","close":69.49},{"date":"2023-12-07","close":68.26},{"date":"2023-12-08","close":69.18},{"date":"2023-12-11","close":70.31},{"date":"2023-12-12","close":72.18},{"date":"2023-12-13","close":75.22},{"date":"2023-12-14","close":77.76},{"date":"2023-12-15","close":76.9},{"date":"2023-12-18","close":74.88},{"date":"2023-12-19","close":75.31},{"date":"2023-12-20","close":74.12},{"date":"2023-12-21","close":74.95},{"date":"2023-12-22","close":75.83},{"date":"2023-12-26","close":76.28},{"date":"2023-12-27","close":76.21},{"date":"2023-12-28","close":76.71},{"date":"2023-12-29","close":76.25},{"date":"2024-01-02","close":75.57},{"date":"2024-01-03","close":73.13},{"date":"2024-01-04","close":73.52},{"date":"2024-01-05","close":72.85},{"date":"2024-01-08","close":75.67},{"date":"2024-01-09","close":75.83},{"date":"2024-01-10","close":76.12},{"date":"2024-01-11","close":75.14},{"date":"2024-01-12","close":74.03},{"date":"2024-01-16","close":73.99},{"date":"2024-01-17","close":73.82},{"date":"2024-01-18","close":74.44},{"date":"2024-01-19","close":74.31},{"date":"2024-01-22","close":75.16},{"date":"2024-01-23","close":74.83},{"date":"2024-01-24","close":72.54},{"date":"2024-01-25","close":73.55},{"date":"2024-01-26","close":73.24},{"date":"2024-01-29","close":74.57},{"date":"2024-01-30","close":73.9},{"date":"2024-01-31","close":78.47},{"date":"2024-02-01","close":78.71},{"date":"2024-02-02","close":86.09},{"date":"2024-02-05","close":86.06},{"date":"2024-02-06","close":88.25},{"date":"2024-02-07","close":86.61},{"date":"2024-02-08","close":85.8},{"date":"2024-02-09","close":85.01},{"date":"2024-02-12","close":87.12},{"date":"2024-02-13","close":86.26},{"date":"2024-02-14","close":86.04},{"date":"2024-02-15","close":86.04},{"date":"2024-02-16","close":86.1},{"date":"2024-02-20","close":86.9},{"date":"2024-02-21","close":86.65},{"date":"2024-02-22","close":87.62},{"date":"2024-02-23","close":87.74},{"date":"2024-02-26","close":86.15},{"date":"2024-02-27","close":86.51},{"date":"2024-02-28","close":86.0},{"date":"2024-02-29","close":84.87},{"date":"2024-03-01","close":85.22},{"date":"2024-03-04","close":87.02},{"date":"2024-03-05","close":86.1},{"date":"2024-03-06","close":88.33},{"date":"2024-03-07","close":93.81},{"date":"2024-03-08","close":92.14},{"date":"2024-03-11","close":90.83},{"date":"2024-03-12","close":90.91},{"date":"2024-03-13","close":92.93},{"date":"2024-03-14","close":93.36},{"date":"2024-03-15","close":92.31},{"date":"2024-03-18","close":92.85},{"date":"2024-03-19","close":94.31},{"date":"2024-03-20","close":93.04},{"date":"2024-03-21","close":94.68},{"date":"2024-03-22","close":93.79},{"date":"2024-03-25","close":93.16},{"date":"2024-03-26","close":93.42},{"date":"2024-03-27","close":95.15},{"date":"2024-03-28","close":95.56},{"date":"2024-04-01","close":94.25},{"date":"2024-04-02","close":94.31},{"date":"2024-04-03","close":93.02},{"date":"2024-04-04","close":91.2},{"date":"2024-04-05","close":92.7},{"date":"2024-04-08","close":92.34},{"date":"2024-04-09","close":93.05},{"date":"2024-04-10","close":91.51},{"date":"2024-04-11","close":91.41},{"date":"2024-04-12","close":90.28},{"date":"2024-04-15","close":89.2},{"date":"2024-04-16","close":90.05},{"date":"2024-04-17","close":87.24},{"date":"2024-04-18","close":86.45},{"date":"2024-04-19","close":85.94},{"date":"2024-04-22","close":86.96},{"date":"2024-04-23","close":87.75},{"date":"2024-04-24","close":88.61},{"date":"2024-04-25","close":88.01},{"date":"2024-04-26","close":86.43},{"date":"2024-04-29","close":85.95},{"date":"2024-04-30","close":84.67},{"date":"2024-05-01","close":84.3},{"date":"2024-05-02","close":85.06},{"date":"2024-05-03","close":85.25},{"date":"2024-05-06","close":85.09},{"date":"2024-05-07","close":85.84},{"date":"2024-05-08","close":85.09},{"date":"2024-05-09","close":87.42},{"date":"2024-05-10","close":86.72},{"date":"2024-05-13","close":84.7},{"date":"2024-05-14","close":86.46},{"date":"2024-05-15","close":90.16},{"date":"2024-05-16","close":90.11},{"date":"2024-05-17","close":89.14},{"date":"2024-05-20","close":89.78},{"date":"2024-05-21","close":90.34},{"date":"2024-05-22","close":90.21},{"date":"2024-05-23","close":87.46},{"date":"2024-05-24","close":87.98},{"date":"2024-05-28","close":87.04},{"date":"2024-05-29","close":87.03},{"date":"2024-05-30","close":87.89},{"date":"2024-05-31","close":86.89},{"date":"2024-06-03","close":87.86},{"date":"2024-06-04","close":87.41},{"date":"2024-06-05","close":87.07},{"date":"2024-06-06","close":87.68},{"date":"2024-06-07","close":88.14},{"date":"2024-06-10","close":86.1},{"date":"2024-06-11","close":87.0},{"date":"2024-06-12","close":87.77},{"date":"2024-06-13","close":87.67},{"date":"2024-06-14","close":87.29},{"date":"2024-06-17","close":86.87},{"date":"2024-06-18","close":88.52},{"date":"2024-06-20","close":88.84},{"date":"2024-06-21","close":90.9},{"date":"2024-06-24","close":90.17},{"date":"2024-06-25","close":91.08},{"date":"2024-06-26","close":91.56},{"date":"2024-06-27","close":93.34},{"date":"2024-06-28","close":92.37},{"date":"2024-07-01","close":90.25},{"date":"2024-07-02","close":91.23},{"date":"2024-07-03","close":91.08},{"date":"2024-07-05","close":92.32},{"date":"2024-07-08","close":91.84},{"date":"2024-07-09","close":93.48},{"date":"2024-07-10","close":93.78},{"date":"2024-07-11","close":92.85},{"date":"2024-07-12","close":90.99},{"date":"2024-07-15","close":89.5},{"date":"2024-07-16","close":87.73},{"date":"2024-07-17","close":87.31},{"date":"2024-07-18","close":85.81},{"date":"2024-07-19","close":86.5},{"date":"2024-07-22","close":87.99},{"date":"2024-07-23","close":87.05},{"date":"2024-07-24","close":86.95},{"date":"2024-07-25","close":59.7},{"date":"2024-07-26","close":62.37},{"date":"2024-07-29","close":63.74},{"date":"2024-07-30","close":63.64},{"date":"2024-07-31","close":63.05},{"date":"2024-08-01","close":61.86},{"date":"2024-08-02","close":60.83},{"date":"2024-08-05","close":60.7},{"date":"2024-08-06","close":62.01},{"date":"2024-08-07","close":61.07},{"date":"2024-08-08","close":63.29},{"date":"2024-08-09","close":64.64},{"date":"2024-08-12","close":65.54},{"date":"2024-08-13","close":66.35},{"date":"2024-08-14","close":66.5},{"date":"2024-08-15","close":68.12},{"date":"2024-08-16","close":68.92},{"date":"2024-08-19","close":68.26},{"date":"2024-08-20","close":69.38},{"date":"2024-08-21","close":70.09},{"date":"2024-08-22","close":71.3},{"date":"2024-08-23","close":70.88},{"date":"2024-08-26","close":68.75},{"date":"2024-08-27","close":69.63},{"date":"2024-08-28","close":68.65},{"date":"2024-08-29","close":70.12},{"date":"2024-08-30","close":69.96},{"date":"2024-09-03","close":68.75},{"date":"2024-09-04","close":68.93},{"date":"2024-09-05","close":66.02},{"date":"2024-09-06","close":66.81},{"date":"2024-09-09","close":65.71},{"date":"2024-09-10","close":67.14},{"date":"2024-09-11","close":68.25},{"date":"2024-09-12","close":68.13},{"date":"2024-09-13","close":68.52},{"date":"2024-09-16","close":69.36},{"date":"2024-09-17","close":67.23},{"date":"2024-09-18","close":67.53},{"date":"2024-09-19","close":67.26},{"date":"2024-09-20","close":66.83},{"date":"2024-09-23","close":67.36},{"date":"2024-09-24","close":66.33},{"date":"2024-09-25","close":65.41},{"date":"2024-09-26","close":65.77},{"date":"2024-09-27","close":66.58},{"date":"2024-09-30","close":65.99},{"date":"2024-10-01","close":65.1},{"date":"2024-10-02","close":65.15},{"date":"2024-10-03","close":65.37},{"date":"2024-10-04","close":65.49},{"date":"2024-10-07","close":64.54},{"date":"2024-10-08","close":68.54},{"date":"2024-10-09","close":68.02},{"date":"2024-10-10","close":68.26},{"date":"2024-10-11","close":68.13},{"date":"2024-10-14","close":69.63},{"date":"2024-10-15","close":68.9},{"date":"2024-10-16","close":68.3},{"date":"2024-10-17","close":68.47},{"date":"2024-10-18","close":70.27},{"date":"2024-10-21","close":70.05},{"date":"2024-10-22","close":69.24},{"date":"2024-10-23","close":70.61},{"date":"2024-10-24","close":70.35},{"date":"2024-10-25","close":69.38},{"date":"2024-10-28","close":68.52},{"date":"2024-10-29","close":69.37},{"date":"2024-10-30","close":68.63},{"date":"2024-10-31","close":67.01},{"date":"2024-11-01","close":67.54},{"date":"2024-11-04","close":66.47},{"date":"2024-11-05","close":66.69},{"date":"2024-11-06","close":65.75},{"date":"2024-11-07","close":65.84},{"date":"2024-11-08","close":66.23},{"date":"2024-11-11","close":66.7},{"date":"2024-11-12","close":65.81},{"date":"2024-11-13","close":66.52},{"date":"2024-11-14","close":66.16},{"date":"2024-11-15","close":67.76},{"date":"2024-11-18","close":69.89},{"date":"2024-11-19","close":70.2},{"date":"2024-11-20","close":69.54},{"date":"2024-11-21","close":70.38},{"date":"2024-11-22","close":70.48},{"date":"2024-11-25","close":71.27},{"date":"2024-11-26","close":71.55},{"date":"2024-11-27","close":72.07},{"date":"2024-11-29","close":71.35},{"date":"2024-12-02","close":70.53},{"date":"2024-12-03","close":70.2},{"date":"2024-12-04","close":74.2},{"date":"2024-12-05","close":72.43},{"date":"2024-12-06","close":71.53},{"date":"2024-12-09","close":70.9},{"date":"2024-12-10","close":73.39},{"date":"2024-12-11","close":73.81},{"date":"2024-12-12","close":73.97},{"date":"2024-12-13","close":73.32},{"date":"2024-12-16","close":73.91},{"date":"2024-12-17","close":74.12},{"date":"2024-12-18","close":72.81},{"date":"2024-12-19","close":73.93},{"date":"2024-12-20","close":74.81},{"date":"2024-12-23","close":74.81},{"date":"2024-12-24","close":75.38},{"date":"2024-12-26","close":75.92},{"date":"2024-12-27","close":75.65},{"date":"2024-12-30","close":74.24},{"date":"2024-12-31","close":74.03},{"date":"2025-01-02","close":72.59},{"date":"2025-01-03","close":73.91},{"date":"2025-01-06","close":73.54},{"date":"2025-01-07","close":73.64},{"date":"2025-01-08","close":74.15},{"date":"2025-01-10","close":73.42},{"date":"2025-01-13","close":71.09},{"date":"2025-01-14","close":71.04},{"date":"2025-01-15","close":70.28},{"date":"2025-01-16","close":69.86},{"date":"2025-01-17","close":69.78},{"date":"2025-01-21","close":69.97},{"date":"2025-01-22","close":69.04},{"date":"2025-01-23","close":68.93},{"date":"2025-01-24","close":68.99},{"date":"2025-01-27","close":69.2},{"date":"2025-01-28","close":72.56},{"date":"2025-01-29","close":71.13},{"date":"2025-01-30","close":73.22},{"date":"2025-01-31","close":72.45},{"date":"2025-02-03","close":71.38},{"date":"2025-02-04","close":71.33},{"date":"2025-02-05","close":72.1},{"date":"2025-02-06","close":70.99},{"date":"2025-02-07","close":70.35},{"date":"2025-02-10","close":71.1},{"date":"2025-02-11","close":70.91},{"date":"2025-02-12","close":75.82},{"date":"2025-02-13","close":76.0},{"date":"2025-02-14","close":76.19},{"date":"2025-02-18","close":75.67},{"date":"2025-02-19","close":74.67},{"date":"2025-02-20","close":74.71},{"date":"2025-02-21","close":73.3},{"date":"2025-02-24","close":72.76},{"date":"2025-02-25","close":71.45},{"date":"2025-02-26","close":71.96},{"date":"2025-02-27","close":71.4},{"date":"2025-02-28","close":71.62},{"date":"2025-03-03","close":71.39},{"date":"2025-03-04","close":71.38},{"date":"2025-03-05","close":72.85},{"date":"2025-03-06","close":71.8},{"date":"2025-03-07","close":70.33},{"date":"2025-03-10","close":68.53},{"date":"2025-03-11","close":68.39},{"date":"2025-03-12","close":68.51},{"date":"2025-03-13","close":67.95},{"date":"2025-03-14","close":69.29},{"date":"2025-03-17","close":70.63},{"date":"2025-03-18","close":70.34},{"date":"2025-03-19","close":70.9},{"date":"2025-03-20","close":70.95},{"date":"2025-03-21","close":70.46},{"date":"2025-03-24","close":71.35},{"date":"2025-03-25","close":71.24},{"date":"2025-03-26","close":71.09},{"date":"2025-03-27","close":71.19},{"date":"2025-03-28","close":70.91},{"date":"2025-03-31","close":72.48},{"date":"2025-04-01","close":71.87},{"date":"2025-04-02","close":72.05},{"date":"2025-04-03","close":72.98},{"date":"2025-04-04","close":69.36},{"date":"2025-04-07","close":69.0},{"date":"2025-04-08","close":67.07},{"date":"2025-04-09","close":69.9},{"date":"2025-04-10","close":68.26},{"date":"2025-04-11","close":69.4},{"date":"2025-04-14","close":69.87},{"date":"2025-04-15","close":70.76},{"date":"2025-04-16","close":71.2},{"date":"2025-04-17","close":71.53},{"date":"2025-04-21","close":69.2},{"date":"2025-04-22","close":70.6},{"date":"2025-04-23","close":70.46},{"date":"2025-04-24","close":75.13},{"date":"2025-04-25","close":76.04},{"date":"2025-04-28","close":75.54},{"date":"2025-04-29","close":76.28},{"date":"2025-04-30","close":75.49},{"date":"2025-05-01","close":75.18},{"date":"2025-05-02","close":75.65},{"date":"2025-05-05","close":75.11},{"date":"2025-05-06","close":74.92},{"date":"2025-05-07","close":75.04},{"date":"2025-05-08","close":74.63},{"date":"2025-05-09","close":73.68},{"date":"2025-05-12","close":74.8},{"date":"2025-05-13","close":75.5},{"date":"2025-05-14","close":76.75},{"date":"2025-05-15","close":76.88},{"date":"2025-05-16","close":78.0},{"date":"2025-05-19","close":78.04},{"date":"2025-05-20","close":77.83},{"date":"2025-05-21","close":76.1},{"date":"2025-05-22","close":74.79},{"date":"2025-05-23","close":74.99},{"date":"2025-05-27","close":76.22},{"date":"2025-05-28","close":76.66},{"date":"2025-05-29","close":77.73},{"date":"2025-05-30","close":78.22},{"date":"2025-06-02","close":78.1},{"date":"2025-06-03","close":77.72},{"date":"2025-06-04","close":77.85},{"date":"2025-06-05","close":77.77},{"date":"2025-06-06","close":77.52},{"date":"2025-06-09","close":76.36},{"date":"2025-06-10","close":75.8},{"date":"2025-06-11","close":75.47},{"date":"2025-06-12","close":75.89},{"date":"2025-06-13","close":75.15},{"date":"2025-06-16","close":74.82},{"date":"2025-06-17","close":73.27},{"date":"2025-06-18","close":73.98},{"date":"2025-06-20","close":73.83},{"date":"2025-06-23","close":75.32},{"date":"2025-06-24","close":75.85},{"date":"2025-06-25","close":76.97},{"date":"2025-06-26","close":77.15},{"date":"2025-06-27","close":78.21},{"date":"2025-06-30","close":78.21},{"date":"2025-07-01","close":77.18},{"date":"2025-07-02","close":77.02},{"date":"2025-07-03","close":76.79},{"date":"2025-07-07","close":76.69},{"date":"2025-07-08","close":76.39},{"date":"2025-07-09","close":77.19},{"date":"2025-07-10","close":78.8},{"date":"2025-07-11","close":78.05},{"date":"2025-07-14","close":78.28},{"date":"2025-07-15","close":76.81},{"date":"2025-07-16","close":76.14},{"date":"2025-07-17","close":76.18},{"date":"2025-07-18","close":76.49},{"date":"2025-07-21","close":76.56},{"date":"2025-07-22","close":76.3},{"date":"2025-07-23","close":76.91},{"date":"2025-07-24","close":75.8},{"date":"2025-07-25","close":80.0},{"date":"2025-07-28","close":78.49},{"date":"2025-07-29","close":80.47},{"date":"2025-07-30","close":81.16},{"date":"2025-07-31","close":79.31},{"date":"2025-08-01","close":79.33},{"date":"2025-08-04","close":80.09},{"date":"2025-08-05","close":79.24},{"date":"2025-08-06","close":78.61},{"date":"2025-08-07","close":77.93},{"date":"2025-08-08","close":78.35},{"date":"2025-08-11","close":78.16},{"date":"2025-08-12","close":76.93},{"date":"2025-08-13","close":77.68},{"date":"2025-08-14","close":78.18},{"date":"2025-08-15","close":78.26},{"date":"2025-08-18","close":78.3},{"date":"2025-08-19","close":78.93},{"date":"2025-08-20","close":81.39},{"date":"2025-08-21","close":81.16},{"date":"2025-08-22","close":81.83},{"date":"2025-08-25","close":80.86},{"date":"2025-08-26","close":81.27},{"date":"2025-08-27","close":80.9},{"date":"2025-08-28","close":81.23},{"date":"2025-08-29","close":81.34},{"date":"2025-09-02","close":81.77},{"date":"2025-09-03","close":81.22},{"date":"2025-09-04","close":80.96},{"date":"2025-09-05","close":80.94},{"date":"2025-09-08","close":80.21},{"date":"2025-09-09","close":79.8},{"date":"2025-09-10","close":78.28},{"date":"2025-09-11","close":78.01},{"date":"2025-09-12","close":77.57},{"date":"2025-09-15","close":76.05},{"date":"2025-09-16","close":75.09},{"date":"2025-09-17","close":75.2},{"date":"2025-09-18","close":74.55},{"date":"2025-09-19","close":74.41},{"date":"2025-09-22","close":73.75},{"date":"2025-09-23","close":74.57},{"date":"2025-09-24","close":74.66},{"date":"2025-09-25","close":75.27},{"date":"2025-09-26","close":76.25},{"date":"2025-09-29","close":77.19},{"date":"2025-09-30","close":77.77},{"date":"2025-10-01","close":76.31},{"date":"2025-10-02","close":76.65},{"date":"2025-10-03","close":77.07},{"date":"2025-10-06","close":76.56},{"date":"2025-10-07","close":76.72},{"date":"2025-10-08","close":75.74},{"date":"2025-10-09","close":75.19},{"date":"2025-10-10","close":73.94},{"date":"2025-10-13","close":72.95},{"date":"2025-10-14","close":73.36},{"date":"2025-10-15","close":72.93},{"date":"2025-10-16","close":72.65},{"date":"2025-10-17","close":74.64},{"date":"2025-10-20","close":75.29},{"date":"2025-10-21","close":76.02},{"date":"2025-10-22","close":76.84},{"date":"2025-10-23","close":76.53},{"date":"2025-10-24","close":76.1},{"date":"2025-10-27","close":80.82},{"date":"2025-10-28","close":82.19},{"date":"2025-10-29","close":82.69},{"date":"2025-10-30","close":83.48},{"date":"2025-10-31","close":82.45},{"date":"2025-11-03","close":83.07},{"date":"2025-11-04","close":84.15},{"date":"2025-11-05","close":82.84},{"date":"2025-11-06","close":82.44},{"date":"2025-11-07","close":83.39},{"date":"2025-11-10","close":84.08},{"date":"2025-11-11","close":85.16},{"date":"2025-11-12","close":85.58},{"date":"2025-11-13","close":86.11},{"date":"2025-11-14","close":86.3},{"date":"2025-11-17","close":84.74},{"date":"2025-11-18","close":84.04},{"date":"2025-11-19","close":86.02},{"date":"2025-11-20","close":84.09},{"date":"2025-11-21","close":85.13},{"date":"2025-11-24","close":84.71},{"date":"2025-11-25","close":86.82},{"date":"2025-11-26","close":86.75},{"date":"2025-11-28","close":86.67},{"date":"2025-12-01","close":85.27},{"date":"2025-12-02","close":84.71},{"date":"2025-12-03","close":83.98},{"date":"2025-12-04","close":85.78},{"date":"2025-12-05","close":86.19},{"date":"2025-12-08","close":84.32},{"date":"2025-12-09","close":83.28},{"date":"2025-12-10","close":83.92},{"date":"2025-12-11","close":84.24},{"date":"2025-12-12","close":83.08},{"date":"2025-12-15","close":83.38},{"date":"2025-12-16","close":85.32},{"date":"2025-12-17","close":84.84},{"date":"2025-12-18","close":84.8},{"date":"2025-12-19","close":85.66},{"date":"2025-12-22","close":86.53},{"date":"2025-12-23","close":86.23},{"date":"2025-12-24","close":86.29},{"date":"2025-12-26","close":86.85},{"date":"2025-12-29","close":86.94},{"date":"2025-12-30","close":86.2},{"date":"2025-12-31","close":85.25},{"date":"2026-01-02","close":85.33},{"date":"2026-01-05","close":84.17},{"date":"2026-01-06","close":85.85},{"date":"2026-01-07","close":84.83},{"date":"2026-01-08","close":84.58},{"date":"2026-01-09","close":85.13},{"date":"2026-01-12","close":83.01},{"date":"2026-01-13","close":83.84},{"date":"2026-01-14","close":83.1},{"date":"2026-01-15","close":84.49},{"date":"2026-01-16","close":84.35},{"date":"2026-01-20","close":83.46},{"date":"2026-01-21","close":85.14},{"date":"2026-01-22","close":84.44},{"date":"2026-01-23","close":83.66},{"date":"2026-01-26","close":84.27},{"date":"2026-01-27","close":83.6},{"date":"2026-01-28","close":81.86},{"date":"2026-01-29","close":81.49},{"date":"2026-01-30","close":81.36},{"date":"2026-02-02","close":82.65},{"date":"2026-02-03","close":82.1},{"date":"2026-02-04","close":79.77},{"date":"2026-02-05","close":78.1},{"date":"2026-02-06","close":78.71},{"date":"2026-02-09","close":76.8},{"date":"2026-02-10","close":77.05},{"date":"2026-02-11","close":79.33},{"date":"2026-02-12","close":76.44},{"date":"2026-02-13","close":75.87},{"date":"2026-02-17","close":78.45},{"date":"2026-02-18","close":78.98},{"date":"2026-02-19","close":78.92},{"date":"2026-02-20","close":79.78},{"date":"2026-02-23","close":82.44},{"date":"2026-02-24","close":82.4},{"date":"2026-02-25","close":83.4},{"date":"2026-02-26","close":85.9},{"date":"2026-02-27","close":86.47},{"date":"2026-03-02","close":87.18},{"date":"2026-03-03","close":85.28},{"date":"2026-03-04","close":85.22},{"date":"2026-03-05","close":83.89},{"date":"2026-03-06","close":81.64},{"date":"2026-03-09","close":84.26},{"date":"2026-03-10","close":85.78},{"date":"2026-03-11","close":85.09},{"date":"2026-03-12","close":84.61},{"date":"2026-03-13","close":81.81},{"date":"2026-03-16","close":83.56},{"date":"2026-03-17","close":84.27},{"date":"2026-03-18","close":82.61},{"date":"2026-03-19","close":82.46},{"date":"2026-03-20","close":82.5},{"date":"2026-03-23","close":82.02},{"date":"2026-03-24","close":81.69},{"date":"2026-03-25","close":82.67},{"date":"2026-03-26","close":82.1},{"date":"2026-03-27","close":79.34},{"date":"2026-03-30","close":79.5},{"date":"2026-03-31","close":80.08},{"date":"2026-04-01","close":81.26},{"date":"2026-04-02","close":81.05},{"date":"2026-04-06","close":81.19},{"date":"2026-04-07","close":80.84},{"date":"2026-04-08","close":81.71},{"date":"2026-04-09","close":79.15},{"date":"2026-04-10","close":77.87},{"date":"2026-04-13","close":78.12},{"date":"2026-04-14","close":78.2},{"date":"2026-04-15","close":78.2},{"date":"2026-04-16","close":79.05},{"date":"2026-04-17","close":80.99},{"date":"2026-04-20","close":81.44},{"date":"2026-04-21","close":79.71},{"date":"2026-04-22","close":81.53},{"date":"2026-04-23","close":79.72},{"date":"2026-04-24","close":84.15},{"date":"2026-04-27","close":83.46},{"date":"2026-04-28","close":82.28},{"date":"2026-04-29","close":81.22},{"date":"2026-04-30","close":83.5},{"date":"2026-05-01","close":83.98},{"date":"2026-05-04","close":83.33},{"date":"2026-05-05","close":82.91},{"date":"2026-05-06","close":83.2},{"date":"2026-05-07","close":82.76},{"date":"2026-05-08","close":79.96},{"date":"2026-05-11","close":77.17},{"date":"2026-05-12","close":79.73},{"date":"2026-05-13","close":81.39},{"date":"2026-05-14","close":81.34},{"date":"2026-05-15","close":81.38},{"date":"2026-05-18","close":82.39},{"date":"2026-05-19","close":82.16},{"date":"2026-05-20","close":82.97},{"date":"2026-05-21","close":83.2},{"date":"2026-05-22","close":85.78},{"date":"2026-05-26","close":87.54},{"date":"2026-05-27","close":86.51},{"date":"2026-05-28","close":85.96},{"date":"2026-05-29","close":86.47},{"date":"2026-06-01","close":88.16},{"date":"2026-06-02","close":87.66},{"date":"2026-06-03","close":86.0},{"date":"2026-06-04","close":87.45},{"date":"2026-06-05","close":85.96},{"date":"2026-06-08","close":85.85},{"date":"2026-06-09","close":87.54},{"date":"2026-06-10","close":85.98},{"date":"2026-06-11","close":85.76},{"date":"2026-06-12","close":85.11},{"date":"2026-06-15","close":86.28},{"date":"2026-06-16","close":88.58},{"date":"2026-06-17","close":86.68},{"date":"2026-06-18","close":87.36},{"date":"2026-06-22","close":85.88},{"date":"2026-06-23","close":86.95},{"date":"2026-06-24","close":89.66},{"date":"2026-06-25","close":89.72},{"date":"2026-06-26","close":90.78},{"date":"2026-06-29","close":91.18},{"date":"2026-06-30","close":90.46},{"date":"2026-07-01","close":91.99},{"date":"2026-07-02","close":94.37},{"date":"2026-07-06","close":95.18},{"date":"2026-07-07","close":94.82},{"date":"2026-07-08","close":93.64},{"date":"2026-07-09","close":91.33},{"date":"2026-07-10","close":92.21},{"date":"2026-07-13","close":91.79},{"date":"2026-07-14","close":90.09},{"date":"2026-07-15","close":87.27},{"date":"2026-07-16","close":87.84},{"date":"2026-07-17","close":85.73},{"date":"2026-07-20","close":85.0},{"date":"2026-07-21","close":84.55},{"date":"2026-07-22","close":84.37},{"date":"2026-07-23","close":83.82},{"date":"2026-07-24","close":82.63},{"date":"2026-07-27","close":83.04},{"date":"2026-07-28","close":83.68},{"date":"2026-07-29","close":85.76},{"date":"2026-07-30","close":86.92},{"date":"2026-07-31","close":86.07},{"date":"2026-08-03","close":88.82},{"date":"2026-08-04","close":89.6},{"date":"2026-08-05","close":88.97},{"date":"2026-08-06","close":89.32},{"date":"2026-08-07","close":89.72},{"date":"2026-08-10","close":92.03},{"date":"2026-08-11","close":93.66},{"date":"2026-08-12","close":93.05},{"date":"2026-08-13","close":92.56},{"date":"2026-08-14","close":91.6},{"date":"2026-08-17","close":90.81},{"date":"2026-08-18","close":90.98},{"date":"2026-08-19","close":92.28},{"date":"2026-08-20","close":89.83},{"date":"2026-08-21","close":89.79},{"date":"2026-08-24","close":90.5},{"date":"2026-08-25","close":90.87},{"date":"2026-08-26","close":90.78},{"date":"2026-08-27","close":89.95},{"date":"2026-08-28","close":90.21},{"date":"2026-08-31","close":90.75},{"date":"2026-09-01","close":90.74},{"date":"2026-09-02","close":90.82},{"date":"2026-09-03","close":89.78},{"date":"2026-09-04","close":89.9},{"date":"2026-09-08","close":86.72},{"date":"2026-09-09","close":86.18},{"date":"2026-09-10","close":86.77},{"date":"2026-09-11","close":84.37},{"date":"2026-09-14","close":85.52},{"date":"2026-09-15","close":85.74},{"date":"2026-09-16","close":89.28},{"date":"2026-09-17","close":88.25},{"date":"2026-09-18","close":88.26},{"date":"2026-09-21","close":88.34},{"date":"2026-09-22","close":88.78},{"date":"2026-09-23","close":86.82},{"date":"2026-09-24","close":85.73},{"date":"2026-09-25","close":86.29},{"date":"2026-09-28","close":86.83},{"date":"2026-09-29","close":88.08},{"date":"2026-09-30","close":86.32},{"date":"2026-10-01","close":85.19},{"date":"2026-10-02","close":85.15},{"date":"2026-10-05","close":87.23},{"date":"2026-10-06","close":86.48},{"date":"2026-10-07","close":85.78},{"date":"2026-10-08","close":84.24},{"date":"2026-10-09","close":85.21},{"date":"2026-10-12","close":86.39},{"date":"2026-10-13","close":85.27},{"date":"2026-10-14","close":86.45},{"date":"2026-10-15","close":88.1},{"date":"2026-10-16","close":86.6},{"date":"2026-10-19","close":87.22},{"date":"2026-10-20","close":88.29},{"date":"2026-10-21","close":88.4},{"date":"2026-10-22","close":90.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":90.09,"low_30d":82.425,"support":83.2,"high_30d":90.18,"change_1d":1.9,"change_7d":4.0,"change_30d":6.8,"resistance":89.4,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.26,"per":37.27,"quarter":"2024-Q2"},{"pbr":3.48,"per":26.4,"quarter":"2024-Q3"},{"pbr":3.73,"per":30.02,"quarter":"2024-Q4"},{"pbr":3.61,"per":28.84,"quarter":"2025-Q1"},{"pbr":3.74,"per":30.43,"quarter":"2025-Q2"},{"pbr":3.84,"per":30.26,"quarter":"2025-Q3"},{"pbr":4.16,"per":33.3,"quarter":"2025-Q4"},{"pbr":3.91,"per":29.66,"quarter":"2026-Q1"},{"pbr":4.29,"per":32.19,"quarter":"2026-Q2"},{"pbr":4.98,"per":32.06,"quarter":"현재"}],"timeline":[{"close":92.37,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":65.99,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":74.03,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":72.48,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":78.21,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":77.77,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":85.25,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":80.08,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":90.46,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.11,"pbr_5y_low":3.48,"per_5y_avg":30.93,"per_5y_low":26.4,"current_pbr":4.98,"current_per":32.06,"pbr_5y_high":6.26,"per_5y_high":37.27,"pbr_5y_median":3.84,"per_5y_median":30.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Devices"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 32.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":0.06,"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":77.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.26,"per":37.27,"close":92.37,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.48,"per":26.4,"close":65.99,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.73,"per":30.02,"close":74.03,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.61,"per":28.84,"close":72.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.74,"per":30.43,"close":78.21,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.84,"per":30.26,"close":77.77,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.16,"per":33.3,"close":85.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.91,"per":29.66,"close":80.08,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.29,"per":32.19,"close":90.46,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"32.1배"},{"label":"PBR","value":"5.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.78,"pbr":null,"per":null,"roa":0.01744416640826128,"roe":0.022782068186099076,"revenue":1741000000.0,"market_cap":null,"net_income":241900000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7756461803561172,"total_assets":13867100000.0,"total_equity":10618000000.0,"profit_margin":0.1389431361286617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":519500000.0,"operating_margin":0.2983917288914417},{"eps":0.78,"pbr":4.357,"per":43.2,"roa":0.028578506440861184,"roe":0.03686274509803922,"revenue":1648600000.0,"market_cap":45418557000.0,"net_income":380700000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.782057503336164,"total_assets":13321200000.0,"total_equity":10327500000.0,"profit_margin":0.23092320757005944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":514700000.0,"operating_margin":0.312204294552954},{"eps":0.58,"pbr":null,"per":null,"roa":0.006658295126011155,"roe":0.008822163751741217,"revenue":1569600000.0,"market_cap":null,"net_income":91200000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7830020387359837,"total_assets":13697200000.0,"total_equity":10337600000.0,"profit_margin":0.0581039755351682,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":370300000.0,"operating_margin":0.23591997961264016},{"eps":0.67,"pbr":null,"per":null,"roa":0.021933063094287306,"roe":0.028525232729054384,"revenue":1553100000.0,"market_cap":null,"net_income":291100000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7788294378983968,"total_assets":13272200000.0,"total_equity":10205000000.0,"profit_margin":0.18743158843603117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":425100000.0,"operating_margin":0.2737106432296697},{"eps":0.67,"pbr":null,"per":null,"roa":0.024450095264925455,"roe":0.031274596265634926,"revenue":1532200000.0,"market_cap":null,"net_income":329800000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7763999477874951,"total_assets":13488700000.0,"total_equity":10545300000.0,"profit_margin":0.21524605142931733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":430900000.0,"operating_margin":0.2812296044902754},{"eps":0.64,"pbr":null,"per":null,"roa":0.02749130337958732,"roe":0.035345108454194515,"revenue":1412700000.0,"market_cap":null,"net_income":358000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.786508105047073,"total_assets":13022300000.0,"total_equity":10128700000.0,"profit_margin":0.2534154456006229,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":394800000.0,"operating_margin":0.2794648545338713},{"eps":0.59,"pbr":null,"per":null,"roa":0.026021768936753654,"roe":0.033977636421827495,"revenue":1385800000.0,"market_cap":null,"net_income":339722000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7891470630682638,"total_assets":13055300000.0,"total_equity":9998400000.0,"profit_margin":0.2451450425746861,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":312600000.0,"operating_margin":0.22557367585510174},{"eps":0.67,"pbr":null,"per":null,"roa":0.029741735537190082,"roe":0.04041506034193765,"revenue":1354400000.0,"market_cap":null,"net_income":385786000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8058919078558772,"total_assets":12971200000.0,"total_equity":9545600000.0,"profit_margin":0.28483904311872416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":350600000.0,"operating_margin":0.2588600118133491},{"eps":0.6129593398370823,"pbr":null,"per":null,"roa":0.036012396898794964,"roe":0.04890149783526501,"revenue":1385900000.0,"market_cap":null,"net_income":363700000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7851215816436973,"total_assets":10099300000.0,"total_equity":7437400000.0,"profit_margin":0.2624287466628184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":364700000.0,"operating_margin":0.2631502994444044},{"eps":0.5930722894931791,"pbr":null,"per":null,"roa":0.03614309337222559,"roe":0.049438738953904944,"revenue":1329900000.0,"market_cap":null,"net_income":351900000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7824648462290398,"total_assets":9736300000.0,"total_equity":7117900000.0,"profit_margin":0.26460636138055493,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":355500000.0,"operating_margin":0.2673133318294609},{"eps":0.6234084679838788,"pbr":null,"per":null,"roa":0.03950572453861927,"roe":0.05562406015037594,"revenue":1266400000.0,"market_cap":null,"net_income":369900000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8018003790271636,"total_assets":9363200000.0,"total_equity":6650000000.0,"profit_margin":0.29208780795957046,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":356700000.0,"operating_margin":0.28166456096020215},{"eps":0.6486886167261285,"pbr":null,"per":null,"roa":0.04107440133179664,"roe":0.05781449493052948,"revenue":1243400000.0,"market_cap":null,"net_income":384900000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7810841241756474,"total_assets":9370800000.0,"total_equity":6657500000.0,"profit_margin":0.3095544474827087,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":346500000.0,"operating_margin":0.2786713849123371}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.4781,"per":37.27,"date":"2024-06","close":92.37,"source":"reported"},{"eps":2.4781,"per":25.44,"date":"2024-07","close":63.05,"source":"reported"},{"eps":2.4781,"per":28.23,"date":"2024-08","close":69.96,"source":"reported"},{"eps":2.4994,"per":26.4,"date":"2024-09","close":65.99,"source":"reported"},{"eps":2.4994,"per":26.81,"date":"2024-10","close":67.01,"source":"reported"},{"eps":2.4994,"per":28.55,"date":"2024-11","close":71.35,"source":"reported"},{"eps":2.466,"per":30.02,"date":"2024-12","close":74.03,"source":"reported"},{"eps":2.466,"per":29.38,"date":"2025-01","close":72.45,"source":"reported"},{"eps":2.466,"per":29.04,"date":"2025-02","close":71.62,"source":"reported"},{"eps":2.513,"per":28.84,"date":"2025-03","close":72.48,"source":"reported"},{"eps":2.513,"per":30.04,"date":"2025-04","close":75.49,"source":"reported"},{"eps":2.513,"per":31.13,"date":"2025-05","close":78.22,"source":"reported"},{"eps":2.57,"per":30.43,"date":"2025-06","close":78.21,"source":"reported"},{"eps":2.57,"per":30.86,"date":"2025-07","close":79.31,"source":"reported"},{"eps":2.57,"per":31.65,"date":"2025-08","close":81.34,"source":"reported"},{"eps":2.57,"per":30.26,"date":"2025-09","close":77.77,"source":"reported"},{"eps":2.57,"per":32.08,"date":"2025-10","close":82.45,"source":"reported"},{"eps":2.57,"per":33.72,"date":"2025-11","close":86.67,"source":"reported"},{"eps":2.56,"per":33.3,"date":"2025-12","close":85.25,"source":"reported"},{"eps":2.56,"per":31.78,"date":"2026-01","close":81.36,"source":"reported"},{"eps":2.56,"per":33.78,"date":"2026-02","close":86.47,"source":"reported"},{"eps":2.7,"per":29.66,"date":"2026-03","close":80.08,"source":"reported"},{"eps":2.7,"per":30.93,"date":"2026-04","close":83.5,"source":"reported"},{"eps":2.7,"per":32.03,"date":"2026-05","close":86.47,"source":"reported"},{"eps":2.81,"per":32.19,"date":"2026-06","close":90.46,"source":"reported"},{"eps":2.81,"per":30.63,"date":"2026-07","close":86.07,"source":"reported"},{"eps":2.81,"per":32.3,"date":"2026-08","close":90.75,"source":"reported"},{"eps":2.81,"per":30.72,"date":"2026-09","close":86.32,"source":"reported"},{"eps":2.81,"per":32.06,"date":"2026-10","close":90.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.67,"std":2.37,"count":29,"current":32.06,"lower_1sd":28.3,"upper_1sd":33.05},"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":"Edwards Lifesciences Corporation","phase":"above-fold","symbol_resolved":true}