{"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":"2026-10-23T10:01:35.205681+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":13.3,"direction":"higher_better","percentile":70}],"summary":"매출 +7.5%","percentile":67},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":19.7,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":32}],"summary":"RSI 20","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.02,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":51.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.0x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"Keysight Technologies, Inc.(KEYS)은 Technology 섹터 US 시장 종목입니다, 시가총액 532.30억. 현재가 $311.48, 전일 대비 -8.8%, 30일 -8.0%. PER 31.9배 / ROE 6.0%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 20 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-4.280491457948187,"grade":"C","trend":"하락","atr_14":14.081421428571437,"rsi_14":19.698475811795888,"sma_20":360.89099999999996,"sma_60":341.3963333333333,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 19.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.28)가 시그널선(2.96)을 하회합니다(데드크로스). SMA20 361, SMA60 341 — 혼조세입니다. 볼린저밴드 319~403 (현재 위치 -9%).","bb_lower":318.7183795454918,"bb_upper":403.0636204545081,"macd_signal":2.961554068820925},"change_pct":-8.74,"chart_data":[{"date":"2024-10-23","open":155.0,"high":155.62,"low":151.44,"close":153.35,"volume":621481,"rsi_14":46.67,"sma_20":157.14,"sma_60":147.6,"sma_120":144.53},{"date":"2024-10-24","open":154.2,"high":154.69,"low":152.94,"close":153.75,"volume":587113,"rsi_14":42.21,"sma_20":156.89,"sma_60":147.84,"sma_120":144.57},{"date":"2024-10-25","open":154.9,"high":156.46,"low":154.85,"close":155.98,"volume":795947,"rsi_14":49.97,"sma_20":156.76,"sma_60":148.23,"sma_120":144.61},{"date":"2024-10-28","open":157.52,"high":157.72,"low":155.7,"close":155.73,"volume":733728,"rsi_14":50.4,"sma_20":156.6,"sma_60":148.71,"sma_120":144.66},{"date":"2024-10-29","open":155.58,"high":156.81,"low":155.22,"close":155.27,"volume":1009719,"rsi_14":41.39,"sma_20":156.62,"sma_60":149.25,"sma_120":144.7},{"date":"2024-10-30","open":154.24,"high":154.8,"low":151.96,"close":151.98,"volume":918890,"rsi_14":35.59,"sma_20":156.44,"sma_60":149.73,"sma_120":144.7},{"date":"2024-10-31","open":151.0,"high":151.19,"low":148.37,"close":149.01,"volume":864148,"rsi_14":25.8,"sma_20":156.16,"sma_60":150.22,"sma_120":144.69},{"date":"2024-11-01","open":150.08,"high":152.66,"low":149.85,"close":151.55,"volume":1014004,"rsi_14":34.0,"sma_20":155.92,"sma_60":150.69,"sma_120":144.71},{"date":"2024-11-04","open":154.01,"high":155.79,"low":153.41,"close":153.56,"volume":1127427,"rsi_14":40.73,"sma_20":155.8,"sma_60":151.2,"sma_120":144.73},{"date":"2024-11-05","open":153.69,"high":155.39,"low":152.61,"close":154.89,"volume":1043084,"rsi_14":45.24,"sma_20":155.76,"sma_60":151.72,"sma_120":144.72},{"date":"2024-11-06","open":160.74,"high":162.34,"low":158.67,"close":161.85,"volume":1729915,"rsi_14":55.97,"sma_20":155.95,"sma_60":152.29,"sma_120":144.76},{"date":"2024-11-07","open":162.51,"high":165.35,"low":162.06,"close":165.18,"volume":1147399,"rsi_14":58.08,"sma_20":156.33,"sma_60":152.92,"sma_120":144.83},{"date":"2024-11-08","open":164.3,"high":165.52,"low":163.21,"close":165.42,"volume":844267,"rsi_14":62.47,"sma_20":156.65,"sma_60":153.47,"sma_120":144.88},{"date":"2024-11-11","open":165.4,"high":166.28,"low":162.11,"close":163.74,"volume":903642,"rsi_14":64.11,"sma_20":156.89,"sma_60":153.94,"sma_120":145.02},{"date":"2024-11-12","open":163.41,"high":164.32,"low":160.66,"close":161.21,"volume":743206,"rsi_14":63.0,"sma_20":157.05,"sma_60":154.32,"sma_120":145.13},{"date":"2024-11-13","open":160.0,"high":160.63,"low":156.51,"close":157.3,"volume":1299785,"rsi_14":55.26,"sma_20":157.05,"sma_60":154.63,"sma_120":145.25},{"date":"2024-11-14","open":157.04,"high":157.7,"low":153.02,"close":153.68,"volume":1223400,"rsi_14":46.73,"sma_20":156.83,"sma_60":154.56,"sma_120":145.33},{"date":"2024-11-15","open":151.92,"high":152.79,"low":149.26,"close":149.37,"volume":1282196,"rsi_14":41.88,"sma_20":156.3,"sma_60":154.48,"sma_120":145.38},{"date":"2024-11-18","open":149.56,"high":151.6,"low":148.43,"close":151.42,"volume":1937449,"rsi_14":45.28,"sma_20":155.98,"sma_60":154.42,"sma_120":145.49},{"date":"2024-11-19","open":149.14,"high":152.58,"low":147.9,"close":152.13,"volume":2278262,"rsi_14":50.2,"sma_20":155.82,"sma_60":154.38,"sma_120":145.6},{"date":"2024-11-20","open":165.21,"high":168.46,"low":159.0,"close":165.48,"volume":3223438,"rsi_14":66.95,"sma_20":156.43,"sma_60":154.57,"sma_120":145.82},{"date":"2024-11-21","open":165.39,"high":170.52,"low":162.83,"close":170.43,"volume":1917386,"rsi_14":68.52,"sma_20":157.26,"sma_60":154.87,"sma_120":146.1},{"date":"2024-11-22","open":169.6,"high":171.05,"low":168.25,"close":170.28,"volume":1424466,"rsi_14":67.02,"sma_20":157.97,"sma_60":155.16,"sma_120":146.39},{"date":"2024-11-25","open":172.0,"high":175.39,"low":170.54,"close":171.68,"volume":5733273,"rsi_14":67.07,"sma_20":158.77,"sma_60":155.45,"sma_120":146.68},{"date":"2024-11-26","open":172.85,"high":173.07,"low":170.55,"close":171.91,"volume":1404283,"rsi_14":61.85,"sma_20":159.6,"sma_60":155.85,"sma_120":146.98},{"date":"2024-11-27","open":171.3,"high":172.41,"low":168.26,"close":168.61,"volume":1203867,"rsi_14":54.04,"sma_20":160.44,"sma_60":156.18,"sma_120":147.25},{"date":"2024-11-29","open":168.8,"high":171.45,"low":168.8,"close":170.84,"volume":737030,"rsi_14":56.1,"sma_20":161.53,"sma_60":156.57,"sma_120":147.54},{"date":"2024-12-02","open":169.66,"high":172.93,"low":168.39,"close":171.59,"volume":1271524,"rsi_14":59.03,"sma_20":162.53,"sma_60":157.05,"sma_120":147.83},{"date":"2024-12-03","open":171.11,"high":172.13,"low":169.97,"close":171.0,"volume":995684,"rsi_14":61.78,"sma_20":163.4,"sma_60":157.47,"sma_120":148.11},{"date":"2024-12-04","open":171.92,"high":173.59,"low":170.93,"close":172.26,"volume":880568,"rsi_14":69.23,"sma_20":164.27,"sma_60":157.88,"sma_120":148.39},{"date":"2024-12-05","open":172.2,"high":172.5,"low":169.52,"close":169.63,"volume":821481,"rsi_14":71.04,"sma_20":164.66,"sma_60":158.24,"sma_120":148.67},{"date":"2024-12-06","open":170.3,"high":172.5,"low":169.41,"close":171.73,"volume":940466,"rsi_14":81.32,"sma_20":164.99,"sma_60":158.63,"sma_120":148.96},{"date":"2024-12-09","open":171.75,"high":174.05,"low":171.7,"close":172.53,"volume":747839,"rsi_14":80.64,"sma_20":165.34,"sma_60":159.0,"sma_120":149.27},{"date":"2024-12-10","open":172.53,"high":172.53,"low":168.8,"close":168.9,"volume":1150565,"rsi_14":72.44,"sma_20":165.6,"sma_60":159.33,"sma_120":149.54},{"date":"2024-12-11","open":170.13,"high":170.13,"low":167.74,"close":167.76,"volume":1032433,"rsi_14":54.53,"sma_20":165.93,"sma_60":159.61,"sma_120":149.8},{"date":"2024-12-12","open":166.56,"high":169.16,"low":166.56,"close":168.35,"volume":953707,"rsi_14":45.0,"sma_20":166.48,"sma_60":159.92,"sma_120":150.06},{"date":"2024-12-13","open":168.67,"high":168.79,"low":165.54,"close":166.5,"volume":754550,"rsi_14":41.6,"sma_20":167.12,"sma_60":160.1,"sma_120":150.3},{"date":"2024-12-16","open":169.57,"high":172.24,"low":168.7,"close":170.88,"volume":1466882,"rsi_14":48.43,"sma_20":168.2,"sma_60":160.41,"sma_120":150.59},{"date":"2024-12-17","open":169.44,"high":170.33,"low":165.18,"close":166.3,"volume":1343098,"rsi_14":40.6,"sma_20":168.94,"sma_60":160.65,"sma_120":150.85},{"date":"2024-12-18","open":166.0,"high":168.18,"low":160.0,"close":160.21,"volume":1281302,"rsi_14":37.12,"sma_20":169.34,"sma_60":160.76,"sma_120":151.05},{"date":"2024-12-19","open":161.29,"high":162.28,"low":158.82,"close":159.85,"volume":1111001,"rsi_14":32.13,"sma_20":169.06,"sma_60":160.87,"sma_120":151.26},{"date":"2024-12-20","open":159.1,"high":163.32,"low":159.08,"close":163.22,"volume":4540161,"rsi_14":37.46,"sma_20":168.7,"sma_60":160.95,"sma_120":151.48},{"date":"2024-12-23","open":162.16,"high":163.16,"low":161.34,"close":162.71,"volume":814052,"rsi_14":37.55,"sma_20":168.32,"sma_60":161.02,"sma_120":151.71},{"date":"2024-12-24","open":162.74,"high":163.89,"low":162.1,"close":163.86,"volume":273816,"rsi_14":37.34,"sma_20":167.93,"sma_60":161.1,"sma_120":151.93},{"date":"2024-12-26","open":162.73,"high":165.2,"low":162.73,"close":164.63,"volume":437492,"rsi_14":42.02,"sma_20":167.57,"sma_60":161.27,"sma_120":152.15},{"date":"2024-12-27","open":163.15,"high":164.6,"low":161.54,"close":162.91,"volume":624189,"rsi_14":35.75,"sma_20":167.28,"sma_60":161.39,"sma_120":152.37},{"date":"2024-12-30","open":160.99,"high":162.2,"low":158.81,"close":161.17,"volume":515524,"rsi_14":32.18,"sma_20":166.8,"sma_60":161.5,"sma_120":152.57},{"date":"2024-12-31","open":161.27,"high":162.14,"low":160.3,"close":160.63,"volume":503077,"rsi_14":35.64,"sma_20":166.25,"sma_60":161.57,"sma_120":152.74},{"date":"2025-01-02","open":162.0,"high":162.68,"low":158.74,"close":160.84,"volume":724672,"rsi_14":37.58,"sma_20":165.74,"sma_60":161.65,"sma_120":152.9},{"date":"2025-01-03","open":161.75,"high":164.13,"low":160.55,"close":163.8,"volume":668639,"rsi_14":42.47,"sma_20":165.32,"sma_60":161.78,"sma_120":153.05},{"date":"2025-01-06","open":165.45,"high":167.75,"low":164.6,"close":165.25,"volume":714093,"rsi_14":47.9,"sma_20":165.1,"sma_60":161.9,"sma_120":153.18},{"date":"2025-01-07","open":166.54,"high":168.47,"low":164.72,"close":166.13,"volume":897914,"rsi_14":40.98,"sma_20":164.82,"sma_60":162.05,"sma_120":153.35},{"date":"2025-01-08","open":164.98,"high":165.8,"low":163.05,"close":164.89,"volume":665013,"rsi_14":46.93,"sma_20":164.44,"sma_60":162.14,"sma_120":153.55},{"date":"2025-01-10","open":162.12,"high":163.4,"low":160.61,"close":161.31,"volume":722820,"rsi_14":52.69,"sma_20":164.06,"sma_60":162.18,"sma_120":153.75},{"date":"2025-01-13","open":159.56,"high":162.11,"low":159.02,"close":161.11,"volume":709175,"rsi_14":53.1,"sma_20":163.73,"sma_60":162.23,"sma_120":153.93},{"date":"2025-01-14","open":162.32,"high":165.33,"low":162.14,"close":164.26,"volume":832533,"rsi_14":52.59,"sma_20":163.52,"sma_60":162.35,"sma_120":154.13},{"date":"2025-01-15","open":167.58,"high":168.15,"low":164.17,"close":165.34,"volume":606395,"rsi_14":56.36,"sma_20":163.47,"sma_60":162.47,"sma_120":154.38},{"date":"2025-01-16","open":166.46,"high":166.59,"low":164.36,"close":165.08,"volume":427850,"rsi_14":53.08,"sma_20":163.18,"sma_60":162.56,"sma_120":154.62},{"date":"2025-01-17","open":167.57,"high":167.57,"low":165.55,"close":165.69,"volume":692972,"rsi_14":52.7,"sma_20":163.14,"sma_60":162.69,"sma_120":154.85},{"date":"2025-01-21","open":167.03,"high":171.98,"low":167.03,"close":170.97,"volume":904570,"rsi_14":67.39,"sma_20":163.68,"sma_60":162.95,"sma_120":155.13},{"date":"2025-01-22","open":171.85,"high":173.82,"low":171.4,"close":172.72,"volume":966896,"rsi_14":74.9,"sma_20":164.33,"sma_60":163.27,"sma_120":155.44},{"date":"2025-01-23","open":171.44,"high":173.65,"low":171.09,"close":173.17,"volume":651942,"rsi_14":77.14,"sma_20":164.82,"sma_60":163.59,"sma_120":155.72},{"date":"2025-01-24","open":173.14,"high":173.49,"low":171.92,"close":172.88,"volume":709445,"rsi_14":75.97,"sma_20":165.33,"sma_60":163.88,"sma_120":156.05},{"date":"2025-01-27","open":168.45,"high":171.52,"low":166.1,"close":168.65,"volume":1581880,"rsi_14":59.92,"sma_20":165.57,"sma_60":164.09,"sma_120":156.4},{"date":"2025-01-28","open":168.8,"high":168.84,"low":164.55,"close":167.92,"volume":1036290,"rsi_14":55.63,"sma_20":165.74,"sma_60":164.3,"sma_120":156.78},{"date":"2025-01-29","open":168.8,"high":170.1,"low":167.61,"close":168.33,"volume":1135907,"rsi_14":54.73,"sma_20":166.01,"sma_60":164.57,"sma_120":157.15},{"date":"2025-01-30","open":170.89,"high":171.58,"low":168.75,"close":170.52,"volume":703393,"rsi_14":61.63,"sma_20":166.47,"sma_60":164.93,"sma_120":157.58},{"date":"2025-01-31","open":171.25,"high":180.26,"low":171.25,"close":178.35,"volume":1721464,"rsi_14":79.94,"sma_20":167.36,"sma_60":165.38,"sma_120":158.04},{"date":"2025-02-03","open":173.78,"high":177.9,"low":172.55,"close":176.32,"volume":1241560,"rsi_14":75.11,"sma_20":168.13,"sma_60":165.76,"sma_120":158.48},{"date":"2025-02-04","open":174.1,"high":177.65,"low":173.5,"close":175.97,"volume":1189045,"rsi_14":71.3,"sma_20":168.74,"sma_60":166.11,"sma_120":158.92},{"date":"2025-02-05","open":177.68,"high":178.08,"low":175.42,"close":177.52,"volume":695565,"rsi_14":71.78,"sma_20":169.36,"sma_60":166.37,"sma_120":159.33},{"date":"2025-02-06","open":177.7,"high":178.72,"low":176.63,"close":177.59,"volume":770383,"rsi_14":72.52,"sma_20":169.93,"sma_60":166.58,"sma_120":159.75},{"date":"2025-02-07","open":178.36,"high":178.39,"low":173.68,"close":174.32,"volume":1129279,"rsi_14":64.18,"sma_20":170.4,"sma_60":166.73,"sma_120":160.1},{"date":"2025-02-10","open":176.42,"high":177.47,"low":174.87,"close":177.28,"volume":1202754,"rsi_14":61.22,"sma_20":171.2,"sma_60":166.95,"sma_120":160.45},{"date":"2025-02-11","open":175.92,"high":178.53,"low":175.61,"close":176.56,"volume":695011,"rsi_14":57.09,"sma_20":171.97,"sma_60":167.21,"sma_120":160.76},{"date":"2025-02-12","open":173.76,"high":177.88,"low":173.07,"close":177.74,"volume":784815,"rsi_14":58.22,"sma_20":172.65,"sma_60":167.55,"sma_120":161.09},{"date":"2025-02-13","open":177.82,"high":179.47,"low":176.45,"close":179.3,"volume":632144,"rsi_14":61.04,"sma_20":173.34,"sma_60":167.98,"sma_120":161.27},{"date":"2025-02-14","open":179.3,"high":184.35,"low":178.97,"close":183.46,"volume":1337408,"rsi_14":75.53,"sma_20":174.26,"sma_60":168.54,"sma_120":161.51},{"date":"2025-02-18","open":184.84,"high":185.12,"low":182.56,"close":184.69,"volume":1173766,"rsi_14":78.41,"sma_20":175.21,"sma_60":169.1,"sma_120":161.76},{"date":"2025-02-19","open":184.56,"high":186.2,"low":183.16,"close":185.11,"volume":923866,"rsi_14":78.42,"sma_20":175.92,"sma_60":169.65,"sma_120":162.02},{"date":"2025-02-20","open":185.59,"high":185.68,"low":183.55,"close":184.9,"volume":700598,"rsi_14":76.11,"sma_20":176.53,"sma_60":169.97,"sma_120":162.27},{"date":"2025-02-21","open":185.23,"high":185.23,"low":174.47,"close":175.45,"volume":1847360,"rsi_14":45.03,"sma_20":176.64,"sma_60":170.06,"sma_120":162.46},{"date":"2025-02-24","open":176.05,"high":176.37,"low":171.0,"close":173.47,"volume":1484138,"rsi_14":45.1,"sma_20":176.67,"sma_60":170.11,"sma_120":162.63},{"date":"2025-02-25","open":170.44,"high":173.15,"low":167.5,"close":172.17,"volume":1962576,"rsi_14":43.68,"sma_20":176.85,"sma_60":170.12,"sma_120":162.79},{"date":"2025-02-26","open":161.72,"high":165.89,"low":158.02,"close":160.36,"volume":3025855,"rsi_14":28.72,"sma_20":176.47,"sma_60":169.92,"sma_120":162.89},{"date":"2025-02-27","open":161.87,"high":164.38,"low":158.08,"close":158.21,"volume":1623157,"rsi_14":27.15,"sma_20":175.96,"sma_60":169.75,"sma_120":162.96},{"date":"2025-02-28","open":157.31,"high":159.61,"low":155.52,"close":159.53,"volume":1775712,"rsi_14":31.72,"sma_20":175.42,"sma_60":169.56,"sma_120":163.07},{"date":"2025-03-03","open":160.53,"high":162.65,"low":155.46,"close":155.89,"volume":1231472,"rsi_14":24.0,"sma_20":174.29,"sma_60":169.3,"sma_120":163.17},{"date":"2025-03-04","open":154.28,"high":156.34,"low":152.46,"close":153.1,"volume":1334513,"rsi_14":22.85,"sma_20":173.13,"sma_60":169.0,"sma_120":163.23},{"date":"2025-03-05","open":153.42,"high":156.9,"low":151.99,"close":156.48,"volume":882978,"rsi_14":26.59,"sma_20":172.16,"sma_60":168.74,"sma_120":163.31},{"date":"2025-03-06","open":153.71,"high":156.87,"low":152.34,"close":154.52,"volume":1258520,"rsi_14":22.95,"sma_20":171.01,"sma_60":168.49,"sma_120":163.36},{"date":"2025-03-07","open":154.17,"high":156.78,"low":151.89,"close":155.89,"volume":1000579,"rsi_14":17.95,"sma_20":169.92,"sma_60":168.22,"sma_120":163.43},{"date":"2025-03-10","open":153.2,"high":154.69,"low":151.32,"close":152.89,"volume":1395546,"rsi_14":14.49,"sma_20":168.85,"sma_60":167.9,"sma_120":163.45},{"date":"2025-03-11","open":152.59,"high":152.83,"low":148.88,"close":149.84,"volume":1523133,"rsi_14":12.8,"sma_20":167.48,"sma_60":167.58,"sma_120":163.45},{"date":"2025-03-12","open":151.39,"high":152.68,"low":148.74,"close":149.94,"volume":899385,"rsi_14":13.04,"sma_20":166.15,"sma_60":167.28,"sma_120":163.45},{"date":"2025-03-13","open":149.74,"high":150.5,"low":147.15,"close":148.16,"volume":915230,"rsi_14":15.57,"sma_20":164.67,"sma_60":166.95,"sma_120":163.43},{"date":"2025-03-14","open":150.0,"high":152.2,"low":147.99,"close":152.03,"volume":758417,"rsi_14":24.18,"sma_20":163.3,"sma_60":166.7,"sma_120":163.4},{"date":"2025-03-17","open":151.58,"high":155.29,"low":150.77,"close":154.24,"volume":584686,"rsi_14":28.87,"sma_20":161.84,"sma_60":166.43,"sma_120":163.42},{"date":"2025-03-18","open":153.06,"high":153.77,"low":152.01,"close":152.73,"volume":664768,"rsi_14":38.13,"sma_20":160.25,"sma_60":166.2,"sma_120":163.43},{"date":"2025-03-19","open":153.33,"high":157.55,"low":152.99,"close":155.47,"volume":946778,"rsi_14":45.81,"sma_20":158.76,"sma_60":166.12,"sma_120":163.44},{"date":"2025-03-20","open":154.17,"high":156.75,"low":154.17,"close":155.13,"volume":714415,"rsi_14":43.07,"sma_20":157.28,"sma_60":166.04,"sma_120":163.46},{"date":"2025-03-21","open":154.04,"high":155.0,"low":152.17,"close":154.56,"volume":1244219,"rsi_14":47.68,"sma_20":156.23,"sma_60":165.9,"sma_120":163.43},{"date":"2025-03-24","open":157.14,"high":159.24,"low":156.67,"close":158.72,"volume":737790,"rsi_14":59.35,"sma_20":155.49,"sma_60":165.83,"sma_120":163.43},{"date":"2025-03-25","open":158.14,"high":159.57,"low":156.96,"close":158.47,"volume":657868,"rsi_14":53.7,"sma_20":154.81,"sma_60":165.74,"sma_120":163.42},{"date":"2025-03-26","open":158.69,"high":159.1,"low":155.43,"close":156.4,"volume":566069,"rsi_14":53.48,"sma_20":154.61,"sma_60":165.61,"sma_120":163.44},{"date":"2025-03-27","open":155.79,"high":156.35,"low":152.88,"close":155.15,"volume":742493,"rsi_14":48.62,"sma_20":154.46,"sma_60":165.48,"sma_120":163.43},{"date":"2025-03-28","open":154.29,"high":155.0,"low":149.53,"close":150.33,"volume":767570,"rsi_14":45.54,"sma_20":154.0,"sma_60":165.3,"sma_120":163.4},{"date":"2025-03-31","open":147.17,"high":150.74,"low":143.98,"close":149.77,"volume":1442402,"rsi_14":49.87,"sma_20":153.69,"sma_60":165.11,"sma_120":163.34},{"date":"2025-04-01","open":149.58,"high":151.38,"low":148.03,"close":150.04,"volume":635549,"rsi_14":50.19,"sma_20":153.54,"sma_60":164.93,"sma_120":163.29},{"date":"2025-04-02","open":148.01,"high":152.58,"low":147.95,"close":151.71,"volume":819454,"rsi_14":56.75,"sma_20":153.3,"sma_60":164.73,"sma_120":163.26},{"date":"2025-04-03","open":146.31,"high":146.31,"low":134.22,"close":135.73,"volume":1319706,"rsi_14":28.78,"sma_20":152.36,"sma_60":164.24,"sma_120":163.07},{"date":"2025-04-04","open":132.34,"high":133.77,"low":123.9,"close":127.02,"volume":2107428,"rsi_14":19.69,"sma_20":150.92,"sma_60":163.59,"sma_120":162.82},{"date":"2025-04-07","open":124.0,"high":134.9,"low":121.43,"close":129.89,"volume":1801124,"rsi_14":25.31,"sma_20":149.77,"sma_60":163.01,"sma_120":162.58},{"date":"2025-04-08","open":134.76,"high":135.96,"low":125.01,"close":127.96,"volume":1221501,"rsi_14":19.74,"sma_20":148.67,"sma_60":162.45,"sma_120":162.32},{"date":"2025-04-09","open":127.17,"high":143.77,"low":126.04,"close":142.5,"volume":2011275,"rsi_14":39.41,"sma_20":148.3,"sma_60":162.14,"sma_120":162.19},{"date":"2025-04-10","open":137.33,"high":137.68,"low":129.26,"close":133.41,"volume":1364588,"rsi_14":34.49,"sma_20":147.56,"sma_60":161.63,"sma_120":161.99},{"date":"2025-04-11","open":131.75,"high":134.45,"low":129.29,"close":133.59,"volume":1590999,"rsi_14":30.43,"sma_20":146.64,"sma_60":161.1,"sma_120":161.78},{"date":"2025-04-14","open":138.23,"high":138.4,"low":134.83,"close":136.39,"volume":1322555,"rsi_14":33.46,"sma_20":145.75,"sma_60":160.62,"sma_120":161.59},{"date":"2025-04-15","open":136.51,"high":139.08,"low":136.19,"close":136.89,"volume":709117,"rsi_14":35.03,"sma_20":144.96,"sma_60":160.14,"sma_120":161.41},{"date":"2025-04-16","open":134.66,"high":136.52,"low":132.63,"close":134.79,"volume":1016385,"rsi_14":34.58,"sma_20":143.92,"sma_60":159.54,"sma_120":161.24},{"date":"2025-04-17","open":135.69,"high":136.95,"low":134.79,"close":135.46,"volume":707766,"rsi_14":37.98,"sma_20":142.94,"sma_60":158.91,"sma_120":161.09},{"date":"2025-04-21","open":133.2,"high":133.83,"low":129.88,"close":131.88,"volume":778463,"rsi_14":36.22,"sma_20":141.81,"sma_60":158.23,"sma_120":160.91},{"date":"2025-04-22","open":133.71,"high":135.97,"low":133.33,"close":135.11,"volume":707950,"rsi_14":39.0,"sma_20":140.62,"sma_60":157.6,"sma_120":160.74},{"date":"2025-04-23","open":141.54,"high":143.74,"low":136.82,"close":137.29,"volume":911912,"rsi_14":39.45,"sma_20":139.57,"sma_60":157.07,"sma_120":160.58},{"date":"2025-04-24","open":138.66,"high":144.17,"low":137.09,"close":143.79,"volume":1825646,"rsi_14":56.84,"sma_20":138.94,"sma_60":156.67,"sma_120":160.49},{"date":"2025-04-25","open":143.37,"high":144.17,"low":141.8,"close":144.01,"volume":802138,"rsi_14":66.86,"sma_20":138.38,"sma_60":156.27,"sma_120":160.42},{"date":"2025-04-28","open":143.47,"high":145.22,"low":141.68,"close":143.94,"volume":734831,"rsi_14":64.76,"sma_20":138.06,"sma_60":155.82,"sma_120":160.38},{"date":"2025-04-29","open":143.19,"high":145.46,"low":142.83,"close":144.55,"volume":646449,"rsi_14":67.93,"sma_20":137.8,"sma_60":155.26,"sma_120":160.32},{"date":"2025-04-30","open":141.67,"high":145.98,"low":140.73,"close":145.4,"volume":1122102,"rsi_14":54.45,"sma_20":137.57,"sma_60":154.74,"sma_120":160.25},{"date":"2025-05-01","open":146.31,"high":147.53,"low":144.86,"close":145.54,"volume":920453,"rsi_14":75.67,"sma_20":137.26,"sma_60":154.24,"sma_120":160.17},{"date":"2025-05-02","open":148.49,"high":150.27,"low":147.56,"close":148.52,"volume":979411,"rsi_14":78.24,"sma_20":137.9,"sma_60":153.75,"sma_120":160.06},{"date":"2025-05-05","open":147.06,"high":148.58,"low":146.62,"close":147.29,"volume":715809,"rsi_14":71.92,"sma_20":138.91,"sma_60":153.25,"sma_120":159.91},{"date":"2025-05-06","open":145.56,"high":147.55,"low":145.5,"close":146.54,"volume":563746,"rsi_14":69.22,"sma_20":139.74,"sma_60":152.79,"sma_120":159.76},{"date":"2025-05-07","open":146.63,"high":149.75,"low":146.23,"close":149.55,"volume":963462,"rsi_14":78.36,"sma_20":140.82,"sma_60":152.32,"sma_120":159.64},{"date":"2025-05-08","open":151.5,"high":154.08,"low":150.52,"close":152.24,"volume":830143,"rsi_14":79.92,"sma_20":141.31,"sma_60":151.92,"sma_120":159.56},{"date":"2025-05-09","open":153.77,"high":154.51,"low":152.52,"close":154.12,"volume":784536,"rsi_14":92.22,"sma_20":142.34,"sma_60":151.53,"sma_120":159.54},{"date":"2025-05-12","open":161.4,"high":162.93,"low":160.47,"close":162.63,"volume":1062644,"rsi_14":93.52,"sma_20":143.8,"sma_60":151.25,"sma_120":159.61},{"date":"2025-05-13","open":163.47,"high":165.96,"low":162.95,"close":165.06,"volume":781609,"rsi_14":93.57,"sma_20":145.23,"sma_60":150.94,"sma_120":159.74},{"date":"2025-05-14","open":164.54,"high":165.65,"low":163.47,"close":164.46,"volume":847411,"rsi_14":89.8,"sma_20":146.61,"sma_60":150.6,"sma_120":159.85},{"date":"2025-05-15","open":163.39,"high":164.94,"low":163.0,"close":164.78,"volume":704384,"rsi_14":89.84,"sma_20":148.11,"sma_60":150.26,"sma_120":159.96},{"date":"2025-05-16","open":164.53,"high":165.85,"low":163.86,"close":165.4,"volume":810936,"rsi_14":90.31,"sma_20":149.61,"sma_60":149.94,"sma_120":159.96},{"date":"2025-05-19","open":162.09,"high":163.58,"low":162.09,"close":162.77,"volume":1042740,"rsi_14":81.81,"sma_20":151.15,"sma_60":149.73,"sma_120":159.89},{"date":"2025-05-20","open":161.42,"high":163.7,"low":160.4,"close":162.8,"volume":1839900,"rsi_14":81.27,"sma_20":152.53,"sma_60":149.55,"sma_120":159.83},{"date":"2025-05-21","open":171.6,"high":174.98,"low":161.51,"close":162.47,"volume":2412614,"rsi_14":80.22,"sma_20":153.79,"sma_60":149.39,"sma_120":159.75},{"date":"2025-05-22","open":162.18,"high":162.72,"low":159.79,"close":161.74,"volume":1158125,"rsi_14":75.66,"sma_20":154.69,"sma_60":149.41,"sma_120":159.67},{"date":"2025-05-23","open":158.44,"high":160.63,"low":157.85,"close":160.03,"volume":874740,"rsi_14":74.28,"sma_20":155.49,"sma_60":149.44,"sma_120":159.6},{"date":"2025-05-27","open":162.31,"high":162.79,"low":160.82,"close":162.26,"volume":795945,"rsi_14":78.35,"sma_20":156.41,"sma_60":149.49,"sma_120":159.53},{"date":"2025-05-28","open":162.41,"high":162.7,"low":157.85,"close":158.54,"volume":1315434,"rsi_14":65.81,"sma_20":157.11,"sma_60":149.53,"sma_120":159.42},{"date":"2025-05-29","open":159.98,"high":160.3,"low":157.46,"close":158.66,"volume":973731,"rsi_14":62.41,"sma_20":157.77,"sma_60":149.62,"sma_120":159.31},{"date":"2025-05-30","open":157.78,"high":158.52,"low":155.2,"close":157.04,"volume":2098192,"rsi_14":55.7,"sma_20":158.34,"sma_60":149.63,"sma_120":159.19},{"date":"2025-06-02","open":157.3,"high":158.39,"low":155.64,"close":158.36,"volume":861867,"rsi_14":38.4,"sma_20":158.84,"sma_60":149.7,"sma_120":159.09},{"date":"2025-06-03","open":158.36,"high":161.38,"low":157.83,"close":160.79,"volume":923372,"rsi_14":38.4,"sma_20":159.51,"sma_60":149.78,"sma_120":159.0},{"date":"2025-06-04","open":161.54,"high":161.78,"low":159.51,"close":161.06,"volume":689654,"rsi_14":40.6,"sma_20":160.24,"sma_60":149.92,"sma_120":158.91},{"date":"2025-06-05","open":161.38,"high":161.48,"low":158.66,"close":159.83,"volume":693774,"rsi_14":36.97,"sma_20":160.75,"sma_60":150.08,"sma_120":158.83},{"date":"2025-06-06","open":161.53,"high":162.54,"low":160.98,"close":161.95,"volume":671815,"rsi_14":41.58,"sma_20":161.24,"sma_60":150.28,"sma_120":158.78},{"date":"2025-06-09","open":163.0,"high":163.99,"low":161.95,"close":162.56,"volume":598418,"rsi_14":49.43,"sma_20":161.66,"sma_60":150.52,"sma_120":158.73},{"date":"2025-06-10","open":163.3,"high":164.0,"low":162.39,"close":163.61,"volume":605647,"rsi_14":52.08,"sma_20":161.71,"sma_60":150.72,"sma_120":158.71},{"date":"2025-06-11","open":163.96,"high":163.96,"low":161.97,"close":162.5,"volume":628497,"rsi_14":50.07,"sma_20":161.58,"sma_60":150.85,"sma_120":158.64},{"date":"2025-06-12","open":162.63,"high":163.69,"low":160.99,"close":162.0,"volume":511201,"rsi_14":50.65,"sma_20":161.46,"sma_60":151.01,"sma_120":158.6},{"date":"2025-06-13","open":158.98,"high":160.5,"low":157.61,"close":158.19,"volume":628056,"rsi_14":45.84,"sma_20":161.13,"sma_60":151.05,"sma_120":158.59},{"date":"2025-06-16","open":160.22,"high":162.3,"low":159.78,"close":162.27,"volume":815346,"rsi_14":50.02,"sma_20":160.97,"sma_60":151.17,"sma_120":158.61},{"date":"2025-06-17","open":161.08,"high":163.34,"low":160.41,"close":160.49,"volume":583506,"rsi_14":54.42,"sma_20":160.86,"sma_60":151.27,"sma_120":158.58},{"date":"2025-06-18","open":161.41,"high":162.6,"low":159.68,"close":160.14,"volume":672430,"rsi_14":53.32,"sma_20":160.72,"sma_60":151.29,"sma_120":158.56},{"date":"2025-06-20","open":160.98,"high":161.31,"low":158.12,"close":159.36,"volume":1955880,"rsi_14":55.41,"sma_20":160.57,"sma_60":151.31,"sma_120":158.53},{"date":"2025-06-23","open":158.48,"high":161.12,"low":157.89,"close":161.07,"volume":1027566,"rsi_14":56.21,"sma_20":160.54,"sma_60":151.39,"sma_120":158.5},{"date":"2025-06-24","open":163.0,"high":164.74,"low":160.91,"close":164.73,"volume":1077241,"rsi_14":58.54,"sma_20":160.77,"sma_60":151.55,"sma_120":158.51},{"date":"2025-06-25","open":165.0,"high":165.3,"low":163.67,"close":164.12,"volume":540694,"rsi_14":56.54,"sma_20":160.86,"sma_60":151.78,"sma_120":158.54},{"date":"2025-06-26","open":164.77,"high":165.85,"low":164.44,"close":164.94,"volume":720505,"rsi_14":61.11,"sma_20":161.18,"sma_60":152.03,"sma_120":158.57},{"date":"2025-06-27","open":165.04,"high":165.6,"low":162.69,"close":164.34,"volume":1123814,"rsi_14":55.57,"sma_20":161.47,"sma_60":152.27,"sma_120":158.6},{"date":"2025-06-30","open":164.64,"high":165.08,"low":162.96,"close":163.86,"volume":1037438,"rsi_14":53.05,"sma_20":161.81,"sma_60":152.47,"sma_120":158.6},{"date":"2025-07-01","open":163.15,"high":166.05,"low":162.05,"close":164.47,"volume":948126,"rsi_14":52.06,"sma_20":162.11,"sma_60":152.95,"sma_120":158.6},{"date":"2025-07-02","open":164.08,"high":165.64,"low":162.11,"close":165.52,"volume":700505,"rsi_14":57.25,"sma_20":162.35,"sma_60":153.59,"sma_120":158.59},{"date":"2025-07-03","open":166.04,"high":167.39,"low":161.65,"close":167.05,"volume":478793,"rsi_14":61.55,"sma_20":162.65,"sma_60":154.21,"sma_120":158.61},{"date":"2025-07-07","open":165.42,"high":167.15,"low":162.24,"close":162.45,"volume":744707,"rsi_14":59.4,"sma_20":162.78,"sma_60":154.78,"sma_120":158.62},{"date":"2025-07-08","open":164.03,"high":164.93,"low":162.91,"close":163.51,"volume":1048035,"rsi_14":53.16,"sma_20":162.86,"sma_60":155.14,"sma_120":158.64},{"date":"2025-07-09","open":164.15,"high":164.52,"low":161.75,"close":163.9,"volume":748542,"rsi_14":59.34,"sma_20":162.93,"sma_60":155.64,"sma_120":158.63},{"date":"2025-07-10","open":164.55,"high":165.86,"low":163.33,"close":164.84,"volume":768190,"rsi_14":62.47,"sma_20":162.99,"sma_60":156.16,"sma_120":158.63},{"date":"2025-07-11","open":163.5,"high":164.54,"low":163.25,"close":163.69,"volume":734181,"rsi_14":61.27,"sma_20":163.05,"sma_60":156.62,"sma_120":158.62},{"date":"2025-07-14","open":162.73,"high":164.09,"low":161.3,"close":163.34,"volume":612137,"rsi_14":56.36,"sma_20":163.11,"sma_60":157.06,"sma_120":158.6},{"date":"2025-07-15","open":164.69,"high":164.69,"low":161.76,"close":161.96,"volume":974980,"rsi_14":41.1,"sma_20":163.3,"sma_60":157.51,"sma_120":158.52},{"date":"2025-07-16","open":162.06,"high":162.29,"low":157.9,"close":160.26,"volume":778754,"rsi_14":38.42,"sma_20":163.2,"sma_60":157.93,"sma_120":158.42},{"date":"2025-07-17","open":160.29,"high":163.42,"low":160.26,"close":163.06,"volume":803236,"rsi_14":44.96,"sma_20":163.33,"sma_60":158.45,"sma_120":158.34},{"date":"2025-07-18","open":163.55,"high":164.11,"low":161.44,"close":162.45,"volume":703764,"rsi_14":44.93,"sma_20":163.45,"sma_60":158.9,"sma_120":158.25},{"date":"2025-07-21","open":163.63,"high":164.3,"low":162.78,"close":163.0,"volume":664195,"rsi_14":47.7,"sma_20":163.63,"sma_60":159.33,"sma_120":158.2},{"date":"2025-07-22","open":162.89,"high":165.9,"low":162.33,"close":165.27,"volume":692399,"rsi_14":51.96,"sma_20":163.84,"sma_60":159.69,"sma_120":158.18},{"date":"2025-07-23","open":166.0,"high":168.11,"low":164.76,"close":167.99,"volume":755875,"rsi_14":55.6,"sma_20":164.0,"sma_60":160.09,"sma_120":158.18},{"date":"2025-07-24","open":167.01,"high":167.14,"low":164.78,"close":165.61,"volume":758350,"rsi_14":46.86,"sma_20":164.08,"sma_60":160.45,"sma_120":158.14},{"date":"2025-07-25","open":165.43,"high":166.73,"low":164.97,"close":166.45,"volume":766651,"rsi_14":60.45,"sma_20":164.15,"sma_60":160.81,"sma_120":158.04},{"date":"2025-07-28","open":166.49,"high":167.37,"low":165.83,"close":166.6,"volume":651967,"rsi_14":58.48,"sma_20":164.26,"sma_60":161.17,"sma_120":157.96},{"date":"2025-07-29","open":168.1,"high":168.61,"low":165.93,"close":167.01,"volume":791693,"rsi_14":58.52,"sma_20":164.42,"sma_60":161.53,"sma_120":157.88},{"date":"2025-07-30","open":168.0,"high":168.73,"low":166.04,"close":167.55,"volume":887058,"rsi_14":57.59,"sma_20":164.58,"sma_60":161.84,"sma_120":157.8},{"date":"2025-07-31","open":166.47,"high":167.65,"low":163.88,"close":163.91,"volume":791197,"rsi_14":50.54,"sma_20":164.49,"sma_60":162.12,"sma_120":157.68},{"date":"2025-08-01","open":161.06,"high":161.06,"low":156.13,"close":158.68,"volume":853173,"rsi_14":40.76,"sma_20":164.08,"sma_60":162.32,"sma_120":157.55},{"date":"2025-08-04","open":159.44,"high":161.84,"low":158.72,"close":161.72,"volume":1028598,"rsi_14":49.55,"sma_20":164.04,"sma_60":162.52,"sma_120":157.42},{"date":"2025-08-05","open":162.64,"high":162.97,"low":158.76,"close":161.32,"volume":1014494,"rsi_14":52.07,"sma_20":163.93,"sma_60":162.68,"sma_120":157.3},{"date":"2025-08-06","open":161.9,"high":162.2,"low":159.75,"close":160.75,"volume":666555,"rsi_14":45.05,"sma_20":163.77,"sma_60":162.79,"sma_120":157.16},{"date":"2025-08-07","open":162.99,"high":162.99,"low":160.0,"close":161.25,"volume":589624,"rsi_14":47.42,"sma_20":163.59,"sma_60":162.76,"sma_120":157.01},{"date":"2025-08-08","open":162.44,"high":165.92,"low":161.4,"close":164.96,"volume":715579,"rsi_14":53.71,"sma_20":163.66,"sma_60":162.76,"sma_120":156.85},{"date":"2025-08-11","open":164.74,"high":165.9,"low":161.25,"close":161.49,"volume":744740,"rsi_14":43.15,"sma_20":163.56,"sma_60":162.71,"sma_120":156.66},{"date":"2025-08-12","open":162.45,"high":167.16,"low":161.92,"close":167.09,"volume":857808,"rsi_14":48.52,"sma_20":163.82,"sma_60":162.75,"sma_120":156.51},{"date":"2025-08-13","open":167.74,"high":170.54,"low":167.34,"close":170.22,"volume":1158526,"rsi_14":57.38,"sma_20":164.32,"sma_60":162.83,"sma_120":156.39},{"date":"2025-08-14","open":168.25,"high":168.53,"low":162.72,"close":164.48,"volume":841753,"rsi_14":47.27,"sma_20":164.39,"sma_60":162.86,"sma_120":156.29},{"date":"2025-08-15","open":164.55,"high":164.55,"low":162.62,"close":163.4,"volume":1061160,"rsi_14":45.68,"sma_20":164.44,"sma_60":162.87,"sma_120":156.21},{"date":"2025-08-18","open":163.62,"high":165.38,"low":163.44,"close":164.43,"volume":1411273,"rsi_14":46.58,"sma_20":164.51,"sma_60":162.9,"sma_120":156.15},{"date":"2025-08-19","open":165.01,"high":166.2,"low":163.12,"close":163.48,"volume":1546324,"rsi_14":44.66,"sma_20":164.42,"sma_60":162.93,"sma_120":156.17},{"date":"2025-08-20","open":155.87,"high":158.88,"low":152.85,"close":158.51,"volume":2598956,"rsi_14":43.15,"sma_20":163.95,"sma_60":162.91,"sma_120":156.17},{"date":"2025-08-21","open":157.98,"high":160.71,"low":157.72,"close":160.59,"volume":1209659,"rsi_14":52.63,"sma_20":163.69,"sma_60":162.88,"sma_120":156.18},{"date":"2025-08-22","open":162.17,"high":167.99,"low":161.16,"close":166.87,"volume":1035087,"rsi_14":56.52,"sma_20":163.72,"sma_60":163.02,"sma_120":156.27},{"date":"2025-08-25","open":166.51,"high":166.69,"low":164.69,"close":165.32,"volume":798049,"rsi_14":54.92,"sma_20":163.65,"sma_60":163.13,"sma_120":156.38},{"date":"2025-08-26","open":165.2,"high":166.75,"low":164.17,"close":164.39,"volume":1296654,"rsi_14":54.44,"sma_20":163.52,"sma_60":163.25,"sma_120":156.44},{"date":"2025-08-27","open":163.98,"high":165.38,"low":163.66,"close":165.02,"volume":771553,"rsi_14":54.58,"sma_20":163.39,"sma_60":163.36,"sma_120":156.53},{"date":"2025-08-28","open":165.86,"high":166.56,"low":164.72,"close":166.53,"volume":958465,"rsi_14":52.02,"sma_20":163.53,"sma_60":163.46,"sma_120":156.62},{"date":"2025-08-29","open":165.66,"high":165.85,"low":163.11,"close":163.43,"volume":703377,"rsi_14":52.51,"sma_20":163.76,"sma_60":163.5,"sma_120":156.71},{"date":"2025-09-02","open":159.89,"high":163.88,"low":159.82,"close":163.79,"volume":1298537,"rsi_14":45.05,"sma_20":163.87,"sma_60":163.56,"sma_120":156.82},{"date":"2025-09-03","open":163.82,"high":165.94,"low":163.82,"close":165.32,"volume":975939,"rsi_14":42.28,"sma_20":164.07,"sma_60":163.62,"sma_120":156.95},{"date":"2025-09-04","open":165.28,"high":166.96,"low":163.97,"close":166.95,"volume":816466,"rsi_14":54.47,"sma_20":164.38,"sma_60":163.69,"sma_120":157.11},{"date":"2025-09-05","open":168.0,"high":169.91,"low":165.82,"close":167.9,"volume":957235,"rsi_14":58.18,"sma_20":164.71,"sma_60":163.76,"sma_120":157.24},{"date":"2025-09-08","open":168.0,"high":169.36,"low":166.7,"close":169.29,"volume":872185,"rsi_14":58.72,"sma_20":164.93,"sma_60":163.88,"sma_120":157.36},{"date":"2025-09-09","open":169.19,"high":169.24,"low":167.38,"close":169.1,"volume":739577,"rsi_14":60.37,"sma_20":165.31,"sma_60":163.99,"sma_120":157.5},{"date":"2025-09-10","open":169.0,"high":170.84,"low":168.91,"close":170.21,"volume":1008148,"rsi_14":75.17,"sma_20":165.46,"sma_60":164.2,"sma_120":157.62},{"date":"2025-09-11","open":171.36,"high":172.99,"low":169.44,"close":172.37,"volume":1068979,"rsi_14":75.26,"sma_20":165.57,"sma_60":164.36,"sma_120":157.77},{"date":"2025-09-12","open":171.98,"high":172.31,"low":169.4,"close":170.54,"volume":812095,"rsi_14":59.72,"sma_20":165.87,"sma_60":164.53,"sma_120":157.9},{"date":"2025-09-15","open":170.97,"high":172.97,"low":170.42,"close":171.76,"volume":598515,"rsi_14":67.37,"sma_20":166.29,"sma_60":164.72,"sma_120":158.01},{"date":"2025-09-16","open":172.32,"high":173.05,"low":171.07,"close":172.07,"volume":817580,"rsi_14":71.43,"sma_20":166.67,"sma_60":164.94,"sma_120":158.12},{"date":"2025-09-17","open":172.66,"high":175.1,"low":171.27,"close":172.91,"volume":870026,"rsi_14":71.76,"sma_20":167.14,"sma_60":165.13,"sma_120":158.26},{"date":"2025-09-18","open":174.48,"high":177.95,"low":173.56,"close":177.21,"volume":798034,"rsi_14":75.53,"sma_20":168.08,"sma_60":165.34,"sma_120":158.44},{"date":"2025-09-19","open":178.01,"high":179.49,"low":175.44,"close":178.15,"volume":2324472,"rsi_14":89.23,"sma_20":168.96,"sma_60":165.58,"sma_120":158.68},{"date":"2025-09-22","open":176.84,"high":178.13,"low":174.96,"close":177.82,"volume":1121443,"rsi_14":87.45,"sma_20":169.5,"sma_60":165.79,"sma_120":158.91},{"date":"2025-09-23","open":178.15,"high":180.08,"low":177.57,"close":177.9,"volume":961105,"rsi_14":86.4,"sma_20":170.13,"sma_60":166.02,"sma_120":159.14},{"date":"2025-09-24","open":177.65,"high":178.04,"low":174.25,"close":174.41,"volume":1189791,"rsi_14":69.49,"sma_20":170.63,"sma_60":166.19,"sma_120":159.33},{"date":"2025-09-25","open":172.19,"high":172.8,"low":170.54,"close":172.33,"volume":1072949,"rsi_14":60.93,"sma_20":171.0,"sma_60":166.32,"sma_120":159.64},{"date":"2025-09-26","open":172.44,"high":174.13,"low":171.88,"close":173.34,"volume":978368,"rsi_14":60.18,"sma_20":171.34,"sma_60":166.45,"sma_120":160.02},{"date":"2025-09-29","open":175.11,"high":175.11,"low":173.06,"close":173.28,"volume":989327,"rsi_14":60.58,"sma_20":171.83,"sma_60":166.56,"sma_120":160.38},{"date":"2025-09-30","open":173.65,"high":175.21,"low":173.26,"close":174.92,"volume":718354,"rsi_14":61.61,"sma_20":172.39,"sma_60":166.76,"sma_120":160.78},{"date":"2025-10-01","open":174.0,"high":174.21,"low":172.02,"close":173.1,"volume":1141025,"rsi_14":51.83,"sma_20":172.78,"sma_60":166.92,"sma_120":161.03},{"date":"2025-10-02","open":173.94,"high":175.2,"low":173.04,"close":175.16,"volume":1103081,"rsi_14":61.45,"sma_20":173.19,"sma_60":167.11,"sma_120":161.38},{"date":"2025-10-03","open":175.81,"high":176.85,"low":173.23,"close":173.35,"volume":914482,"rsi_14":53.83,"sma_20":173.46,"sma_60":167.25,"sma_120":161.71},{"date":"2025-10-06","open":175.18,"high":175.79,"low":173.17,"close":173.34,"volume":817951,"rsi_14":53.1,"sma_20":173.66,"sma_60":167.42,"sma_120":162.02},{"date":"2025-10-07","open":174.27,"high":174.67,"low":169.28,"close":170.07,"volume":736331,"rsi_14":43.8,"sma_20":173.71,"sma_60":167.53,"sma_120":162.29},{"date":"2025-10-08","open":170.49,"high":172.99,"low":169.91,"close":172.18,"volume":904993,"rsi_14":37.86,"sma_20":173.81,"sma_60":167.7,"sma_120":162.61},{"date":"2025-10-09","open":172.71,"high":172.95,"low":170.0,"close":171.1,"volume":673672,"rsi_14":33.09,"sma_20":173.75,"sma_60":167.88,"sma_120":162.9},{"date":"2025-10-10","open":168.0,"high":169.52,"low":158.79,"close":159.49,"volume":1678025,"rsi_14":21.48,"sma_20":173.19,"sma_60":167.82,"sma_120":163.13},{"date":"2025-10-13","open":162.67,"high":164.69,"low":161.34,"close":163.35,"volume":1191338,"rsi_14":29.74,"sma_20":172.77,"sma_60":167.83,"sma_120":163.37},{"date":"2025-10-14","open":160.77,"high":166.29,"low":160.51,"close":164.84,"volume":948688,"rsi_14":35.89,"sma_20":172.41,"sma_60":167.86,"sma_120":163.6},{"date":"2025-10-15","open":167.17,"high":167.17,"low":163.36,"close":164.84,"volume":1479749,"rsi_14":38.23,"sma_20":172.01,"sma_60":167.86,"sma_120":163.77},{"date":"2025-10-16","open":165.98,"high":166.15,"low":161.54,"close":162.41,"volume":1341636,"rsi_14":33.56,"sma_20":171.27,"sma_60":167.76,"sma_120":163.93},{"date":"2025-10-17","open":161.41,"high":163.0,"low":161.16,"close":162.19,"volume":794958,"rsi_14":33.4,"sma_20":170.47,"sma_60":167.71,"sma_120":164.08},{"date":"2025-10-20","open":163.78,"high":165.68,"low":163.28,"close":164.75,"volume":864444,"rsi_14":35.19,"sma_20":169.82,"sma_60":167.68,"sma_120":164.25},{"date":"2025-10-21","open":164.4,"high":168.6,"low":164.4,"close":167.34,"volume":732526,"rsi_14":41.79,"sma_20":169.29,"sma_60":167.69,"sma_120":164.43},{"date":"2025-10-22","open":166.43,"high":168.2,"low":163.32,"close":164.69,"volume":998205,"rsi_14":35.33,"sma_20":168.8,"sma_60":167.65,"sma_120":164.59},{"date":"2025-10-23","open":164.53,"high":168.79,"low":164.53,"close":168.38,"volume":991027,"rsi_14":43.39,"sma_20":168.61,"sma_60":167.67,"sma_120":164.75},{"date":"2025-10-24","open":170.67,"high":171.13,"low":169.38,"close":169.47,"volume":666608,"rsi_14":44.99,"sma_20":168.41,"sma_60":167.76,"sma_120":164.94},{"date":"2025-10-27","open":169.19,"high":169.19,"low":165.82,"close":167.77,"volume":1769123,"rsi_14":46.9,"sma_20":168.14,"sma_60":167.91,"sma_120":165.12},{"date":"2025-10-28","open":166.94,"high":170.5,"low":165.06,"close":170.04,"volume":1280242,"rsi_14":47.13,"sma_20":167.89,"sma_60":168.05,"sma_120":165.29},{"date":"2025-10-29","open":171.71,"high":173.07,"low":169.4,"close":170.47,"volume":1335409,"rsi_14":49.14,"sma_20":167.76,"sma_60":168.2,"sma_120":165.44},{"date":"2025-10-30","open":170.46,"high":176.83,"low":169.69,"close":175.37,"volume":1685221,"rsi_14":76.57,"sma_20":167.77,"sma_60":168.45,"sma_120":165.62},{"date":"2025-10-31","open":176.84,"high":184.46,"low":176.21,"close":182.96,"volume":2409491,"rsi_14":79.17,"sma_20":168.25,"sma_60":168.81,"sma_120":165.79},{"date":"2025-11-03","open":182.16,"high":187.11,"low":181.49,"close":186.18,"volume":2182417,"rsi_14":80.19,"sma_20":168.89,"sma_60":169.16,"sma_120":165.96},{"date":"2025-11-04","open":183.34,"high":183.34,"low":178.53,"close":179.1,"volume":1327195,"rsi_14":66.81,"sma_20":169.35,"sma_60":169.45,"sma_120":166.08},{"date":"2025-11-05","open":179.68,"high":187.12,"low":178.63,"close":185.85,"volume":1628524,"rsi_14":75.07,"sma_20":170.03,"sma_60":169.77,"sma_120":166.26},{"date":"2025-11-06","open":186.47,"high":187.67,"low":182.43,"close":185.05,"volume":1030037,"rsi_14":74.15,"sma_20":170.73,"sma_60":170.01,"sma_120":166.42},{"date":"2025-11-07","open":183.12,"high":184.08,"low":177.21,"close":180.87,"volume":1297471,"rsi_14":66.47,"sma_20":171.8,"sma_60":170.29,"sma_120":166.57},{"date":"2025-11-10","open":183.11,"high":185.0,"low":182.0,"close":183.51,"volume":1031162,"rsi_14":66.5,"sma_20":172.8,"sma_60":170.62,"sma_120":166.75},{"date":"2025-11-11","open":183.71,"high":184.41,"low":181.36,"close":182.46,"volume":1186061,"rsi_14":68.75,"sma_20":173.69,"sma_60":170.92,"sma_120":166.91},{"date":"2025-11-12","open":184.49,"high":185.9,"low":183.51,"close":184.05,"volume":999154,"rsi_14":67.3,"sma_20":174.65,"sma_60":171.27,"sma_120":167.1},{"date":"2025-11-13","open":182.61,"high":184.11,"low":177.27,"close":178.37,"volume":1007066,"rsi_14":58.92,"sma_20":175.44,"sma_60":171.6,"sma_120":167.25},{"date":"2025-11-14","open":175.51,"high":180.76,"low":175.37,"close":179.06,"volume":1191862,"rsi_14":61.55,"sma_20":176.29,"sma_60":171.9,"sma_120":167.39},{"date":"2025-11-17","open":178.0,"high":178.38,"low":173.39,"close":175.51,"volume":987866,"rsi_14":55.45,"sma_20":176.82,"sma_60":172.05,"sma_120":167.53},{"date":"2025-11-18","open":174.26,"high":177.11,"low":172.38,"close":174.73,"volume":812678,"rsi_14":54.22,"sma_20":177.19,"sma_60":172.21,"sma_120":167.67},{"date":"2025-11-19","open":174.79,"high":176.89,"low":172.0,"close":174.61,"volume":821963,"rsi_14":49.17,"sma_20":177.69,"sma_60":172.38,"sma_120":167.81},{"date":"2025-11-20","open":178.21,"high":179.57,"low":168.97,"close":169.67,"volume":1199642,"rsi_14":34.57,"sma_20":177.76,"sma_60":172.45,"sma_120":167.91},{"date":"2025-11-21","open":170.05,"high":173.53,"low":167.23,"close":172.71,"volume":2184041,"rsi_14":34.3,"sma_20":177.92,"sma_60":172.56,"sma_120":168.01},{"date":"2025-11-24","open":173.99,"high":180.04,"low":173.36,"close":177.67,"volume":2827997,"rsi_14":48.25,"sma_20":178.41,"sma_60":172.79,"sma_120":168.15},{"date":"2025-11-25","open":200.5,"high":201.5,"low":188.56,"close":195.46,"volume":3898493,"rsi_14":59.27,"sma_20":179.68,"sma_60":173.32,"sma_120":168.44},{"date":"2025-11-26","open":195.0,"high":196.94,"low":193.01,"close":196.19,"volume":1641410,"rsi_14":60.77,"sma_20":180.97,"sma_60":173.84,"sma_120":168.73},{"date":"2025-11-28","open":196.46,"high":199.5,"low":196.0,"close":197.95,"volume":829711,"rsi_14":67.32,"sma_20":182.1,"sma_60":174.35,"sma_120":169.02},{"date":"2025-12-01","open":196.42,"high":198.97,"low":196.4,"close":197.54,"volume":979762,"rsi_14":64.9,"sma_20":182.83,"sma_60":174.85,"sma_120":169.31},{"date":"2025-12-02","open":198.4,"high":202.17,"low":197.66,"close":201.4,"volume":1357417,"rsi_14":68.98,"sma_20":183.59,"sma_60":175.38,"sma_120":169.63},{"date":"2025-12-03","open":200.84,"high":206.85,"low":199.43,"close":206.61,"volume":1157125,"rsi_14":71.08,"sma_20":184.96,"sma_60":176.01,"sma_120":170.0},{"date":"2025-12-04","open":206.32,"high":209.87,"low":205.85,"close":209.07,"volume":1102972,"rsi_14":80.52,"sma_20":186.12,"sma_60":176.65,"sma_120":170.42},{"date":"2025-12-05","open":209.22,"high":211.57,"low":208.8,"close":210.49,"volume":1159985,"rsi_14":80.8,"sma_20":187.4,"sma_60":177.29,"sma_120":170.83},{"date":"2025-12-08","open":211.9,"high":212.93,"low":208.37,"close":209.62,"volume":999874,"rsi_14":85.27,"sma_20":188.83,"sma_60":177.94,"sma_120":171.24},{"date":"2025-12-09","open":208.96,"high":212.36,"low":208.94,"close":210.46,"volume":1012433,"rsi_14":86.9,"sma_20":190.18,"sma_60":178.59,"sma_120":171.66},{"date":"2025-12-10","open":210.24,"high":214.43,"low":209.73,"close":212.78,"volume":1199004,"rsi_14":87.71,"sma_20":191.7,"sma_60":179.26,"sma_120":172.1},{"date":"2025-12-11","open":212.78,"high":214.58,"low":210.5,"close":214.14,"volume":756359,"rsi_14":97.28,"sma_20":193.2,"sma_60":179.95,"sma_120":172.54},{"date":"2025-12-12","open":213.22,"high":214.06,"low":208.07,"close":208.81,"volume":1151447,"rsi_14":86.6,"sma_20":194.72,"sma_60":180.48,"sma_120":172.91},{"date":"2025-12-15","open":210.52,"high":210.52,"low":206.48,"close":207.48,"volume":909609,"rsi_14":82.62,"sma_20":196.15,"sma_60":180.97,"sma_120":173.27},{"date":"2025-12-16","open":207.33,"high":208.02,"low":203.74,"close":204.87,"volume":1274695,"rsi_14":65.42,"sma_20":197.61,"sma_60":181.42,"sma_120":173.6},{"date":"2025-12-17","open":205.97,"high":207.2,"low":196.39,"close":198.53,"volume":1798262,"rsi_14":53.24,"sma_20":198.8,"sma_60":181.76,"sma_120":173.89},{"date":"2025-12-18","open":202.26,"high":203.86,"low":197.92,"close":199.53,"volume":1461686,"rsi_14":52.23,"sma_20":200.05,"sma_60":182.18,"sma_120":174.19},{"date":"2025-12-19","open":200.28,"high":203.99,"low":199.74,"close":202.47,"volume":2985162,"rsi_14":56.51,"sma_20":201.69,"sma_60":182.68,"sma_120":174.5},{"date":"2025-12-22","open":204.35,"high":205.5,"low":203.44,"close":203.71,"volume":782132,"rsi_14":53.27,"sma_20":203.24,"sma_60":183.19,"sma_120":174.82},{"date":"2025-12-23","open":202.19,"high":205.75,"low":202.0,"close":205.25,"volume":752570,"rsi_14":47.85,"sma_20":204.62,"sma_60":183.72,"sma_120":175.14},{"date":"2025-12-24","open":205.5,"high":207.58,"low":205.09,"close":205.33,"volume":434755,"rsi_14":43.6,"sma_20":205.11,"sma_60":184.23,"sma_120":175.5},{"date":"2025-12-26","open":205.8,"high":206.5,"low":204.86,"close":206.04,"volume":462865,"rsi_14":42.2,"sma_20":205.6,"sma_60":184.78,"sma_120":175.85},{"date":"2025-12-29","open":204.75,"high":207.59,"low":204.75,"close":206.85,"volume":653750,"rsi_14":45.13,"sma_20":206.05,"sma_60":185.31,"sma_120":176.21},{"date":"2025-12-30","open":206.53,"high":207.82,"low":205.64,"close":206.01,"volume":592146,"rsi_14":42.18,"sma_20":206.47,"sma_60":185.85,"sma_120":176.55},{"date":"2025-12-31","open":206.2,"high":206.71,"low":203.08,"close":203.19,"volume":599862,"rsi_14":33.44,"sma_20":206.56,"sma_60":186.35,"sma_120":176.88},{"date":"2026-01-02","open":205.31,"high":207.05,"low":203.72,"close":206.59,"volume":632699,"rsi_14":37.82,"sma_20":206.56,"sma_60":186.96,"sma_120":177.24},{"date":"2026-01-05","open":207.57,"high":211.5,"low":207.57,"close":208.82,"volume":846976,"rsi_14":50.02,"sma_20":206.55,"sma_60":187.57,"sma_120":177.63},{"date":"2026-01-06","open":207.78,"high":214.4,"low":206.83,"close":213.64,"volume":1003542,"rsi_14":59.82,"sma_20":206.71,"sma_60":188.28,"sma_120":178.08},{"date":"2026-01-07","open":213.0,"high":213.81,"low":211.06,"close":212.32,"volume":1136427,"rsi_14":62.38,"sma_20":206.84,"sma_60":189.16,"sma_120":178.49},{"date":"2026-01-08","open":211.07,"high":213.14,"low":205.19,"close":206.67,"volume":1386929,"rsi_14":63.84,"sma_20":206.65,"sma_60":189.88,"sma_120":178.86},{"date":"2026-01-09","open":207.31,"high":210.58,"low":206.2,"close":207.3,"volume":718569,"rsi_14":63.38,"sma_20":206.38,"sma_60":190.59,"sma_120":179.23},{"date":"2026-01-12","open":205.96,"high":209.33,"low":205.0,"close":208.73,"volume":884381,"rsi_14":61.37,"sma_20":206.11,"sma_60":191.32,"sma_120":179.59},{"date":"2026-01-13","open":209.0,"high":211.0,"low":208.01,"close":209.3,"volume":1156483,"rsi_14":60.41,"sma_20":206.13,"sma_60":192.1,"sma_120":179.93},{"date":"2026-01-14","open":209.1,"high":212.16,"low":208.47,"close":209.4,"volume":1005208,"rsi_14":58.17,"sma_20":206.23,"sma_60":192.89,"sma_120":180.3},{"date":"2026-01-15","open":214.27,"high":218.15,"low":211.82,"close":214.5,"volume":1462366,"rsi_14":65.07,"sma_20":206.71,"sma_60":193.72,"sma_120":180.7},{"date":"2026-01-16","open":214.69,"high":216.51,"low":212.2,"close":214.2,"volume":1109793,"rsi_14":63.59,"sma_20":207.49,"sma_60":194.5,"sma_120":181.09},{"date":"2026-01-20","open":209.95,"high":215.41,"low":206.49,"close":211.96,"volume":1003570,"rsi_14":58.12,"sma_20":208.11,"sma_60":195.28,"sma_120":181.47},{"date":"2026-01-21","open":212.81,"high":216.75,"low":211.53,"close":216.69,"volume":987540,"rsi_14":65.11,"sma_20":208.82,"sma_60":196.09,"sma_120":181.88},{"date":"2026-01-22","open":218.8,"high":220.12,"low":214.47,"close":215.72,"volume":831394,"rsi_14":68.71,"sma_20":209.43,"sma_60":196.86,"sma_120":182.31},{"date":"2026-01-23","open":214.32,"high":216.98,"low":211.97,"close":212.94,"volume":796900,"rsi_14":59.66,"sma_20":209.81,"sma_60":197.61,"sma_120":182.76},{"date":"2026-01-26","open":213.32,"high":215.99,"low":212.43,"close":214.36,"volume":795300,"rsi_14":58.64,"sma_20":210.26,"sma_60":198.35,"sma_120":183.2},{"date":"2026-01-27","open":215.75,"high":218.27,"low":213.18,"close":217.82,"volume":1001500,"rsi_14":56.81,"sma_20":210.85,"sma_60":199.14,"sma_120":183.67},{"date":"2026-01-28","open":218.13,"high":221.59,"low":216.97,"close":221.5,"volume":1458200,"rsi_14":63.88,"sma_20":211.58,"sma_60":199.91,"sma_120":184.18},{"date":"2026-01-29","open":223.67,"high":225.0,"low":217.85,"close":221.17,"volume":1195800,"rsi_14":76.14,"sma_20":212.34,"sma_60":200.55,"sma_120":184.68},{"date":"2026-01-30","open":219.0,"high":221.68,"low":214.9,"close":216.33,"volume":1157900,"rsi_14":64.13,"sma_20":213.0,"sma_60":201.05,"sma_120":185.11},{"date":"2026-02-02","open":215.92,"high":224.7,"low":215.92,"close":223.26,"volume":1030500,"rsi_14":69.4,"sma_20":213.83,"sma_60":201.79,"sma_120":185.62},{"date":"2026-02-03","open":225.0,"high":228.0,"low":222.42,"close":227.16,"volume":1308500,"rsi_14":71.9,"sma_20":214.75,"sma_60":202.47,"sma_120":186.12},{"date":"2026-02-04","open":227.31,"high":232.92,"low":217.62,"close":221.6,"volume":1833300,"rsi_14":63.19,"sma_20":215.15,"sma_60":203.08,"sma_120":186.55},{"date":"2026-02-05","open":218.94,"high":223.21,"low":214.49,"close":221.52,"volume":784600,"rsi_14":58.52,"sma_20":215.61,"sma_60":203.76,"sma_120":187.02},{"date":"2026-02-06","open":225.65,"high":231.09,"low":224.6,"close":230.95,"volume":965200,"rsi_14":66.63,"sma_20":216.82,"sma_60":204.55,"sma_120":187.59},{"date":"2026-02-09","open":229.65,"high":237.01,"low":229.54,"close":235.93,"volume":1371939,"rsi_14":79.17,"sma_20":210.96,"sma_60":198.0,"sma_120":182.95},{"date":"2026-02-10","open":236.27,"high":238.23,"low":233.97,"close":235.0,"volume":975217,"rsi_14":76.31,"sma_20":212.43,"sma_60":199.07,"sma_120":183.56},{"date":"2026-02-11","open":236.59,"high":239.25,"low":234.5,"close":238.02,"volume":968944,"rsi_14":75.5,"sma_20":214.02,"sma_60":200.2,"sma_120":184.2},{"date":"2026-02-12","open":239.13,"high":242.62,"low":228.69,"close":229.48,"volume":1429664,"rsi_14":65.67,"sma_20":215.16,"sma_60":201.1,"sma_120":184.77},{"date":"2026-02-13","open":229.98,"high":235.8,"low":228.35,"close":233.51,"volume":825819,"rsi_14":75.25,"sma_20":216.53,"sma_60":201.94,"sma_120":185.38},{"date":"2026-02-17","open":233.14,"high":236.36,"low":229.77,"close":234.39,"volume":1121172,"rsi_14":75.38,"sma_20":218.09,"sma_60":202.75,"sma_120":185.95},{"date":"2026-02-18","open":237.45,"high":243.0,"low":236.53,"close":239.83,"volume":1033900,"rsi_14":65.47,"sma_20":225.34,"sma_60":211.17,"sma_120":191.77},{"date":"2026-02-19","open":237.29,"high":241.31,"low":235.99,"close":239.54,"volume":1124200,"rsi_14":65.52,"sma_20":226.49,"sma_60":212.33,"sma_120":192.39},{"date":"2026-02-20","open":237.68,"high":248.0,"low":237.68,"close":243.54,"volume":1654794,"rsi_14":73.32,"sma_20":227.88,"sma_60":213.51,"sma_120":193.04},{"date":"2026-02-23","open":242.5,"high":245.95,"low":239.84,"close":245.0,"volume":2817900,"rsi_14":70.56,"sma_20":229.48,"sma_60":214.64,"sma_120":193.71},{"date":"2026-02-24","open":278.83,"high":305.25,"low":278.51,"close":301.48,"volume":6116290,"rsi_14":88.91,"sma_20":224.58,"sma_60":205.75,"sma_120":187.76},{"date":"2026-02-25","open":300.74,"high":308.75,"low":293.78,"close":302.18,"volume":3590101,"rsi_14":88.98,"sma_20":229.02,"sma_60":207.71,"sma_120":188.86},{"date":"2026-02-26","open":303.9,"high":311.72,"low":298.02,"close":306.03,"volume":2709527,"rsi_14":88.85,"sma_20":233.71,"sma_60":209.79,"sma_120":190.04},{"date":"2026-02-27","open":304.27,"high":308.86,"low":298.35,"close":307.33,"volume":2998093,"rsi_14":89.19,"sma_20":238.74,"sma_60":211.86,"sma_120":191.24},{"date":"2026-03-02","open":303.29,"high":317.1,"low":303.06,"close":313.27,"volume":1866367,"rsi_14":91.33,"sma_20":244.03,"sma_60":214.04,"sma_120":192.48},{"date":"2026-03-03","open":304.91,"high":305.42,"low":296.08,"close":302.54,"volume":1607739,"rsi_14":83.38,"sma_20":248.72,"sma_60":216.01,"sma_120":193.64},{"date":"2026-03-04","open":306.94,"high":308.05,"low":297.75,"close":300.92,"volume":1818853,"rsi_14":83.0,"sma_20":253.3,"sma_60":218.05,"sma_120":194.82},{"date":"2026-03-05","open":296.55,"high":301.74,"low":281.91,"close":284.51,"volume":2151859,"rsi_14":69.33,"sma_20":257.05,"sma_60":219.81,"sma_120":195.86},{"date":"2026-03-06","open":280.6,"high":282.55,"low":270.61,"close":272.43,"volume":1695983,"rsi_14":63.83,"sma_20":259.94,"sma_60":221.42,"sma_120":196.74},{"date":"2026-03-09","open":268.01,"high":282.83,"low":264.78,"close":282.02,"volume":1785296,"rsi_14":65.45,"sma_20":263.33,"sma_60":223.21,"sma_120":197.71},{"date":"2026-03-10","open":283.78,"high":293.27,"low":283.34,"close":285.54,"volume":1462982,"rsi_14":70.38,"sma_20":267.01,"sma_60":225.06,"sma_120":198.72},{"date":"2026-03-11","open":284.73,"high":286.64,"low":280.58,"close":284.26,"volume":1451812,"rsi_14":68.81,"sma_20":270.38,"sma_60":226.97,"sma_120":199.71},{"date":"2026-03-12","open":280.56,"high":288.28,"low":276.92,"close":282.78,"volume":1629128,"rsi_14":67.95,"sma_20":273.75,"sma_60":228.8,"sma_120":200.68},{"date":"2026-03-13","open":284.3,"high":290.22,"low":277.92,"close":279.78,"volume":1645760,"rsi_14":64.02,"sma_20":275.94,"sma_60":230.51,"sma_120":201.65},{"date":"2026-03-16","open":287.5,"high":289.96,"low":285.0,"close":285.94,"volume":1275454,"rsi_14":39.87,"sma_20":278.5,"sma_60":232.01,"sma_120":202.67},{"date":"2026-03-17","open":286.71,"high":288.85,"low":283.69,"close":287.38,"volume":1149741,"rsi_14":40.26,"sma_20":280.96,"sma_60":233.53,"sma_120":203.68},{"date":"2026-03-18","open":287.07,"high":289.85,"low":283.02,"close":284.12,"volume":793146,"rsi_14":35.8,"sma_20":283.7,"sma_60":234.97,"sma_120":204.66},{"date":"2026-03-19","open":280.1,"high":293.13,"low":276.08,"close":290.21,"volume":1544301,"rsi_14":39.72,"sma_20":286.54,"sma_60":236.51,"sma_120":205.68},{"date":"2026-03-20","open":288.04,"high":290.74,"low":275.27,"close":277.53,"volume":3873066,"rsi_14":29.91,"sma_20":288.68,"sma_60":237.78,"sma_120":206.58},{"date":"2026-03-23","open":286.74,"high":294.41,"low":286.23,"close":288.96,"volume":1457012,"rsi_14":42.42,"sma_20":290.96,"sma_60":239.15,"sma_120":207.58},{"date":"2026-03-24","open":286.55,"high":301.99,"low":286.55,"close":298.58,"volume":1339632,"rsi_14":48.86,"sma_20":290.82,"sma_60":240.65,"sma_120":208.65},{"date":"2026-03-25","open":300.0,"high":301.74,"low":290.28,"close":293.12,"volume":1838558,"rsi_14":55.03,"sma_20":290.35,"sma_60":242.02,"sma_120":209.66},{"date":"2026-03-26","open":288.94,"high":290.02,"low":280.33,"close":281.07,"volume":1024496,"rsi_14":55.07,"sma_20":289.1,"sma_60":243.21,"sma_120":210.58},{"date":"2026-03-27","open":277.82,"high":283.3,"low":275.95,"close":279.06,"volume":1036620,"rsi_14":48.17,"sma_20":287.68,"sma_60":244.36,"sma_120":211.47},{"date":"2026-03-30","open":284.62,"high":284.62,"low":266.47,"close":269.41,"volume":1346973,"rsi_14":40.54,"sma_20":285.49,"sma_60":245.3,"sma_120":212.28},{"date":"2026-03-31","open":275.0,"high":283.95,"low":272.79,"close":282.37,"volume":1076018,"rsi_14":49.07,"sma_20":284.49,"sma_60":246.44,"sma_120":213.2},{"date":"2026-04-01","open":286.75,"high":294.37,"low":285.29,"close":289.84,"volume":1236884,"rsi_14":53.36,"sma_20":283.94,"sma_60":247.79,"sma_120":214.13},{"date":"2026-04-02","open":281.98,"high":296.37,"low":280.6,"close":291.24,"volume":888583,"rsi_14":55.62,"sma_20":284.28,"sma_60":249.19,"sma_120":215.08},{"date":"2026-04-06","open":294.62,"high":296.0,"low":288.62,"close":292.92,"volume":498451,"rsi_14":53.57,"sma_20":285.31,"sma_60":250.65,"sma_120":216.04},{"date":"2026-04-07","open":290.64,"high":300.68,"low":289.17,"close":300.61,"volume":951993,"rsi_14":56.39,"sma_20":286.24,"sma_60":252.35,"sma_120":217.06},{"date":"2026-04-08","open":312.75,"high":321.51,"low":311.69,"close":318.33,"volume":1478449,"rsi_14":64.46,"sma_20":287.87,"sma_60":254.33,"sma_120":218.26},{"date":"2026-04-09","open":318.0,"high":323.87,"low":317.0,"close":322.94,"volume":1034308,"rsi_14":64.0,"sma_20":289.81,"sma_60":256.34,"sma_120":219.51},{"date":"2026-04-10","open":323.91,"high":325.55,"low":320.0,"close":324.18,"volume":1178512,"rsi_14":72.22,"sma_20":291.88,"sma_60":258.35,"sma_120":220.77},{"date":"2026-04-13","open":322.56,"high":331.29,"low":320.73,"close":331.11,"volume":994102,"rsi_14":70.97,"sma_20":294.45,"sma_60":260.45,"sma_120":222.09},{"date":"2026-04-14","open":333.63,"high":334.99,"low":327.37,"close":330.46,"volume":854727,"rsi_14":67.54,"sma_20":296.68,"sma_60":262.53,"sma_120":223.38},{"date":"2026-04-15","open":327.16,"high":328.43,"low":320.04,"close":325.25,"volume":788004,"rsi_14":67.76,"sma_20":298.58,"sma_60":264.52,"sma_120":224.65},{"date":"2026-04-16","open":326.24,"high":330.38,"low":321.2,"close":329.96,"volume":1158800,"rsi_14":79.08,"sma_20":300.85,"sma_60":266.57,"sma_120":225.94},{"date":"2026-04-17","open":331.03,"high":338.0,"low":331.03,"close":334.34,"volume":1354636,"rsi_14":82.03,"sma_20":303.06,"sma_60":268.71,"sma_120":227.28},{"date":"2026-04-20","open":334.34,"high":337.01,"low":332.0,"close":335.14,"volume":915271,"rsi_14":92.43,"sma_20":305.94,"sma_60":270.91,"sma_120":228.63},{"date":"2026-04-21","open":335.09,"high":342.42,"low":334.31,"close":339.3,"volume":682146,"rsi_14":91.46,"sma_20":308.46,"sma_60":273.12,"sma_120":230.04},{"date":"2026-04-22","open":342.71,"high":344.68,"low":338.44,"close":338.97,"volume":1088033,"rsi_14":90.19,"sma_20":310.49,"sma_60":275.29,"sma_120":231.43},{"date":"2026-04-23","open":340.77,"high":348.43,"low":338.91,"close":346.53,"volume":989017,"rsi_14":90.85,"sma_20":313.15,"sma_60":277.51,"sma_120":232.89},{"date":"2026-04-24","open":350.0,"high":352.78,"low":345.36,"close":346.96,"volume":967919,"rsi_14":90.65,"sma_20":316.44,"sma_60":279.75,"sma_120":234.45},{"date":"2026-04-27","open":346.4,"high":346.9,"low":332.42,"close":340.64,"volume":1776426,"rsi_14":80.74,"sma_20":319.52,"sma_60":281.98,"sma_120":235.93},{"date":"2026-04-28","open":333.12,"high":335.5,"low":324.27,"close":332.3,"volume":1546950,"rsi_14":62.52,"sma_20":322.67,"sma_60":284.07,"sma_120":237.33},{"date":"2026-04-29","open":333.98,"high":337.19,"low":330.7,"close":335.46,"volume":1011190,"rsi_14":61.52,"sma_20":325.32,"sma_60":286.18,"sma_120":238.75},{"date":"2026-04-30","open":344.91,"high":351.5,"low":338.08,"close":349.91,"volume":1646967,"rsi_14":69.18,"sma_20":328.34,"sma_60":288.53,"sma_120":240.31},{"date":"2026-05-01","open":353.52,"high":353.52,"low":343.34,"close":352.41,"volume":947309,"rsi_14":66.85,"sma_20":331.38,"sma_60":290.9,"sma_120":241.89},{"date":"2026-05-04","open":351.74,"high":354.23,"low":348.14,"close":351.35,"volume":877223,"rsi_14":66.63,"sma_20":334.31,"sma_60":293.19,"sma_120":243.45},{"date":"2026-05-05","open":352.0,"high":358.51,"low":352.0,"close":355.93,"volume":782911,"rsi_14":74.41,"sma_20":337.07,"sma_60":295.55,"sma_120":245.02},{"date":"2026-05-06","open":360.0,"high":366.77,"low":357.99,"close":366.68,"volume":945582,"rsi_14":76.69,"sma_20":339.49,"sma_60":298.13,"sma_120":246.71},{"date":"2026-05-07","open":366.62,"high":367.12,"low":352.43,"close":355.06,"volume":1190610,"rsi_14":63.4,"sma_20":341.08,"sma_60":300.43,"sma_120":248.26},{"date":"2026-05-08","open":362.79,"high":364.3,"low":358.12,"close":360.3,"volume":1113012,"rsi_14":65.59,"sma_20":342.9,"sma_60":302.84,"sma_120":249.85},{"date":"2026-05-11","open":363.07,"high":370.18,"low":360.8,"close":366.36,"volume":1489384,"rsi_14":66.46,"sma_20":344.67,"sma_60":305.02,"sma_120":251.51},{"date":"2026-05-12","open":363.93,"high":365.0,"low":352.08,"close":361.65,"volume":1514717,"rsi_14":63.18,"sma_20":346.23,"sma_60":307.13,"sma_120":253.1},{"date":"2026-05-13","open":368.03,"high":370.0,"low":359.38,"close":361.19,"volume":1482059,"rsi_14":59.24,"sma_20":348.02,"sma_60":309.19,"sma_120":254.69},{"date":"2026-05-14","open":363.14,"high":365.14,"low":358.0,"close":361.55,"volume":1067320,"rsi_14":59.15,"sma_20":349.6,"sma_60":311.39,"sma_120":256.24},{"date":"2026-05-15","open":357.37,"high":357.37,"low":347.75,"close":349.01,"volume":1791916,"rsi_14":54.91,"sma_20":350.34,"sma_60":313.31,"sma_120":257.63},{"date":"2026-05-18","open":353.5,"high":354.99,"low":336.76,"close":340.48,"volume":2321303,"rsi_14":54.79,"sma_20":350.61,"sma_60":315.08,"sma_120":258.91},{"date":"2026-05-19","open":339.6,"high":345.44,"low":326.48,"close":344.11,"volume":4196645,"rsi_14":54.94,"sma_20":350.84,"sma_60":316.75,"sma_120":260.29},{"date":"2026-05-20","open":330.0,"high":349.96,"low":326.8,"close":342.08,"volume":3196750,"rsi_14":44.7,"sma_20":351.0,"sma_60":317.43,"sma_120":261.59},{"date":"2026-05-21","open":344.44,"high":344.92,"low":331.75,"close":337.55,"volume":2226803,"rsi_14":40.06,"sma_20":350.53,"sma_60":318.01,"sma_120":262.86},{"date":"2026-05-22","open":342.87,"high":346.85,"low":334.5,"close":346.56,"volume":1627029,"rsi_14":47.11,"sma_20":350.53,"sma_60":318.69,"sma_120":264.24},{"date":"2026-05-26","open":350.2,"high":355.74,"low":344.82,"close":355.74,"volume":2215851,"rsi_14":49.93,"sma_20":351.29,"sma_60":319.5,"sma_120":265.68},{"date":"2026-05-27","open":357.92,"high":359.05,"low":342.84,"close":347.65,"volume":1282833,"rsi_14":38.93,"sma_20":352.05,"sma_60":320.07,"sma_120":267.05},{"date":"2026-05-28","open":348.94,"high":348.94,"low":336.0,"close":339.13,"volume":1779051,"rsi_14":40.39,"sma_20":352.24,"sma_60":320.68,"sma_120":268.35},{"date":"2026-05-29","open":339.26,"high":341.0,"low":329.18,"close":338.33,"volume":3022028,"rsi_14":35.92,"sma_20":351.65,"sma_60":321.3,"sma_120":269.68},{"date":"2026-06-01","open":332.73,"high":335.0,"low":326.11,"close":330.0,"volume":2397097,"rsi_14":27.48,"sma_20":350.54,"sma_60":322.07,"sma_120":270.94},{"date":"2026-06-02","open":334.84,"high":349.0,"low":333.48,"close":346.57,"volume":1933727,"rsi_14":41.85,"sma_20":350.3,"sma_60":323.3,"sma_120":272.36},{"date":"2026-06-03","open":347.97,"high":355.49,"low":344.98,"close":350.48,"volume":1470670,"rsi_14":44.53,"sma_20":350.03,"sma_60":324.45,"sma_120":273.83},{"date":"2026-06-04","open":344.23,"high":345.45,"low":336.08,"close":343.11,"volume":1085519,"rsi_14":41.04,"sma_20":348.84,"sma_60":325.41,"sma_120":275.23},{"date":"2026-06-05","open":335.52,"high":338.89,"low":327.99,"close":329.83,"volume":1251550,"rsi_14":40.69,"sma_20":347.57,"sma_60":326.16,"sma_120":276.56},{"date":"2026-06-08","open":336.41,"high":336.41,"low":327.08,"close":331.6,"volume":1755603,"rsi_14":45.42,"sma_20":346.15,"sma_60":326.98,"sma_120":277.89},{"date":"2026-06-09","open":337.96,"high":341.0,"low":315.01,"close":331.43,"volume":1456622,"rsi_14":43.22,"sma_20":344.4,"sma_60":327.84,"sma_120":281.46},{"date":"2026-06-10","open":330.6,"high":336.87,"low":323.19,"close":324.0,"volume":1186755,"rsi_14":40.89,"sma_20":342.52,"sma_60":328.47,"sma_120":280.24},{"date":"2026-06-11","open":330.97,"high":340.13,"low":328.72,"close":340.03,"volume":1360462,"rsi_14":51.17,"sma_20":341.47,"sma_60":329.35,"sma_120":281.44},{"date":"2026-06-12","open":343.09,"high":352.2,"low":339.4,"close":350.67,"volume":1307128,"rsi_14":51.83,"sma_20":340.92,"sma_60":330.46,"sma_120":282.71},{"date":"2026-06-15","open":359.55,"high":360.94,"low":351.82,"close":356.94,"volume":946372,"rsi_14":50.59,"sma_20":341.32,"sma_60":331.57,"sma_120":284.04},{"date":"2026-06-16","open":359.03,"high":364.0,"low":350.11,"close":350.29,"volume":1312796,"rsi_14":51.25,"sma_20":341.81,"sma_60":332.78,"sma_120":285.28},{"date":"2026-06-17","open":354.43,"high":357.61,"low":347.28,"close":350.7,"volume":843648,"rsi_14":55.86,"sma_20":342.14,"sma_60":333.81,"sma_120":286.48},{"date":"2026-06-18","open":359.45,"high":367.17,"low":357.71,"close":363.67,"volume":2727555,"rsi_14":61.23,"sma_20":343.2,"sma_60":334.89,"sma_120":287.77},{"date":"2026-06-22","open":370.94,"high":374.96,"low":367.57,"close":373.34,"volume":1494013,"rsi_14":69.21,"sma_20":345.01,"sma_60":336.24,"sma_120":289.13},{"date":"2026-06-23","open":359.06,"high":359.66,"low":351.8,"close":352.58,"volume":1212346,"rsi_14":52.59,"sma_20":345.31,"sma_60":337.43,"sma_120":290.32},{"date":"2026-06-24","open":350.0,"high":359.08,"low":348.0,"close":351.3,"volume":1224360,"rsi_14":50.4,"sma_20":345.09,"sma_60":338.63,"sma_120":291.5},{"date":"2026-06-25","open":362.67,"high":368.99,"low":355.34,"close":360.06,"volume":1143414,"rsi_14":57.49,"sma_20":345.73,"sma_60":340.15,"sma_120":292.73},{"date":"2026-06-26","open":354.44,"high":354.44,"low":328.66,"close":328.66,"volume":5527046,"rsi_14":51.04,"sma_20":345.37,"sma_60":340.98,"sma_120":293.71},{"date":"2026-06-29","open":330.05,"high":342.76,"low":327.04,"close":340.13,"volume":2145687,"rsi_14":52.99,"sma_20":345.27,"sma_60":341.75,"sma_120":294.77},{"date":"2026-06-30","open":340.87,"high":354.99,"low":340.28,"close":350.07,"volume":1588298,"rsi_14":56.07,"sma_20":346.27,"sma_60":342.73,"sma_120":295.96},{"date":"2026-07-01","open":342.14,"high":345.2,"low":334.11,"close":335.6,"volume":1318292,"rsi_14":53.65,"sma_20":345.73,"sma_60":343.44,"sma_120":297.05},{"date":"2026-07-02","open":331.59,"high":333.35,"low":311.32,"close":313.86,"volume":1994724,"rsi_14":42.14,"sma_20":343.89,"sma_60":343.66,"sma_120":298.01},{"date":"2026-07-06","open":317.23,"high":328.58,"low":316.56,"close":319.73,"volume":1152267,"rsi_14":40.47,"sma_20":342.73,"sma_60":343.69,"sma_120":299.01},{"date":"2026-07-07","open":313.69,"high":313.86,"low":306.01,"close":309.12,"volume":1607153,"rsi_14":35.57,"sma_20":341.68,"sma_60":343.45,"sma_120":299.9},{"date":"2026-07-08","open":307.96,"high":317.56,"low":305.42,"close":317.24,"volume":1137513,"rsi_14":40.09,"sma_20":340.96,"sma_60":343.34,"sma_120":300.84},{"date":"2026-07-09","open":326.02,"high":329.73,"low":321.3,"close":322.17,"volume":1517971,"rsi_14":41.69,"sma_20":340.5,"sma_60":343.19,"sma_120":301.82},{"date":"2026-07-10","open":320.42,"high":324.05,"low":318.1,"close":322.05,"volume":937131,"rsi_14":36.94,"sma_20":340.41,"sma_60":343.05,"sma_120":302.79},{"date":"2026-07-13","open":325.76,"high":332.35,"low":318.52,"close":320.83,"volume":1398916,"rsi_14":32.56,"sma_20":339.45,"sma_60":342.98,"sma_120":303.75},{"date":"2026-07-14","open":328.19,"high":330.43,"low":322.57,"close":325.73,"volume":1237983,"rsi_14":40.07,"sma_20":338.21,"sma_60":342.91,"sma_120":304.74},{"date":"2026-07-15","open":330.65,"high":331.99,"low":316.11,"close":322.71,"volume":1421368,"rsi_14":39.51,"sma_20":336.49,"sma_60":342.71,"sma_120":305.71},{"date":"2026-07-16","open":316.31,"high":320.38,"low":310.3,"close":312.76,"volume":1486975,"rsi_14":32.88,"sma_20":334.62,"sma_60":342.34,"sma_120":306.63},{"date":"2026-07-17","open":307.23,"high":318.44,"low":300.87,"close":315.9,"volume":1743963,"rsi_14":44.12,"sma_20":332.87,"sma_60":341.95,"sma_120":307.54},{"date":"2026-07-20","open":318.43,"high":322.42,"low":313.2,"close":314.13,"volume":1018870,"rsi_14":36.94,"sma_20":330.39,"sma_60":341.54,"sma_120":308.41},{"date":"2026-07-21","open":325.8,"high":329.53,"low":319.09,"close":328.11,"volume":1305143,"rsi_14":39.53,"sma_20":328.15,"sma_60":341.23,"sma_120":309.37},{"date":"2026-07-22","open":323.11,"high":331.62,"low":323.11,"close":327.53,"volume":854809,"rsi_14":45.54,"sma_20":326.89,"sma_60":340.91,"sma_120":310.33},{"date":"2026-07-23","open":325.09,"high":332.78,"low":324.62,"close":325.13,"volume":1115578,"rsi_14":57.98,"sma_20":325.58,"sma_60":340.65,"sma_120":311.32},{"date":"2026-07-24","open":323.63,"high":324.7,"low":315.32,"close":318.67,"volume":1182991,"rsi_14":49.26,"sma_20":323.51,"sma_60":340.42,"sma_120":312.24},{"date":"2026-07-27","open":321.25,"high":321.81,"low":305.77,"close":313.68,"volume":1129452,"rsi_14":53.4,"sma_20":322.75,"sma_60":340.06,"sma_120":313.12},{"date":"2026-07-28","open":309.07,"high":309.99,"low":295.6,"close":305.17,"volume":1509401,"rsi_14":40.85,"sma_20":321.01,"sma_60":339.31,"sma_120":313.92},{"date":"2026-07-29","open":303.41,"high":307.81,"low":293.55,"close":296.72,"volume":1209428,"rsi_14":31.75,"sma_20":318.35,"sma_60":338.39,"sma_120":314.65},{"date":"2026-07-30","open":306.5,"high":314.42,"low":305.5,"close":312.69,"volume":1280337,"rsi_14":44.5,"sma_20":317.2,"sma_60":337.74,"sma_120":315.46},{"date":"2026-07-31","open":322.4,"high":329.99,"low":317.27,"close":319.08,"volume":1147706,"rsi_14":49.05,"sma_20":317.46,"sma_60":337.13,"sma_120":316.34},{"date":"2026-08-03","open":317.13,"high":324.32,"low":311.8,"close":321.89,"volume":831334,"rsi_14":48.0,"sma_20":317.58,"sma_60":336.38,"sma_120":317.72},{"date":"2026-08-04","open":335.0,"high":343.87,"low":331.76,"close":341.24,"volume":1525963,"rsi_14":58.84,"sma_20":319.17,"sma_60":336.15,"sma_120":318.61},{"date":"2026-08-05","open":338.4,"high":343.2,"low":335.67,"close":336.02,"volume":932843,"rsi_14":61.56,"sma_20":320.11,"sma_60":335.74,"sma_120":319.42},{"date":"2026-08-06","open":333.1,"high":344.52,"low":330.11,"close":336.96,"volume":918481,"rsi_14":60.74,"sma_20":320.85,"sma_60":335.25,"sma_120":320.32},{"date":"2026-08-07","open":339.5,"high":344.92,"low":335.48,"close":340.97,"volume":852120,"rsi_14":63.39,"sma_20":321.79,"sma_60":334.91,"sma_120":321.22},{"date":"2026-08-10","open":344.77,"high":344.98,"low":335.4,"close":335.41,"volume":848516,"rsi_14":53.98,"sma_20":322.52,"sma_60":334.48,"sma_120":322.06},{"date":"2026-08-11","open":339.2,"high":345.43,"low":336.74,"close":343.7,"volume":796997,"rsi_14":58.14,"sma_20":323.42,"sma_60":334.18,"sma_120":322.92},{"date":"2026-08-12","open":352.0,"high":357.34,"low":351.14,"close":354.5,"volume":896460,"rsi_14":63.63,"sma_20":325.01,"sma_60":334.27,"sma_120":323.88},{"date":"2026-08-13","open":352.5,"high":357.68,"low":351.02,"close":353.85,"volume":844966,"rsi_14":67.26,"sma_20":327.07,"sma_60":334.5,"sma_120":324.8},{"date":"2026-08-14","open":354.06,"high":361.09,"low":350.1,"close":357.82,"volume":927131,"rsi_14":71.89,"sma_20":329.17,"sma_60":334.73,"sma_120":325.74},{"date":"2026-08-17","open":360.0,"high":366.41,"low":358.01,"close":361.15,"volume":1817453,"rsi_14":79.24,"sma_20":331.51,"sma_60":335.04,"sma_120":326.24},{"date":"2026-08-18","open":350.0,"high":350.89,"low":332.64,"close":341.0,"volume":3525606,"rsi_14":70.61,"sma_20":332.16,"sma_60":335.1,"sma_120":326.56},{"date":"2026-08-19","open":349.0,"high":352.0,"low":314.52,"close":319.45,"volume":3875294},{"date":"2026-08-20","open":314.66,"high":322.69,"low":313.19,"close":316.51,"volume":1911692,"rsi_14":48.83,"sma_20":331.32,"sma_60":333.99,"sma_120":326.75},{"date":"2026-08-21","open":319.22,"high":322.73,"low":310.27,"close":316.13,"volume":1200837,"rsi_14":47.31,"sma_20":331.2,"sma_60":333.47,"sma_120":326.77},{"date":"2026-08-24","open":311.09,"high":313.82,"low":306.85,"close":310.66,"volume":1038175,"rsi_14":33.6,"sma_20":331.05,"sma_60":332.99,"sma_120":326.84},{"date":"2026-08-25","open":318.22,"high":320.73,"low":313.87,"close":320.12,"volume":1606825},{"date":"2026-08-26","open":323.13,"high":327.06,"low":321.03,"close":321.87,"volume":1139369,"rsi_14":42.33,"sma_20":333.05,"sma_60":332.56,"sma_120":327.31},{"date":"2026-08-27","open":323.82,"high":327.5,"low":319.41,"close":325.82,"volume":1326481,"rsi_14":42.29,"sma_20":333.71,"sma_60":332.21,"sma_120":327.76},{"date":"2026-08-28","open":324.41,"high":325.86,"low":318.05,"close":319.97,"volume":2195612,"rsi_14":42.17,"sma_20":333.75,"sma_60":331.7,"sma_120":328.07},{"date":"2026-08-31","open":322.49,"high":325.0,"low":319.17,"close":322.7,"volume":1494323,"rsi_14":38.71,"sma_20":333.79,"sma_60":331.36,"sma_120":328.38},{"date":"2026-09-01","open":321.47,"high":322.0,"low":316.2,"close":319.27,"volume":831843},{"date":"2026-09-02","open":318.04,"high":321.96,"low":313.96,"close":321.58,"volume":685753,"rsi_14":31.51,"sma_20":331.97,"sma_60":331.02,"sma_120":329.0},{"date":"2026-09-03","open":319.09,"high":324.13,"low":312.0,"close":322.62,"volume":759737,"rsi_14":29.13,"sma_20":331.25,"sma_60":330.87,"sma_120":329.35},{"date":"2026-09-04","open":326.1,"high":329.8,"low":324.2,"close":327.21,"volume":605815,"rsi_14":30.18,"sma_20":330.57,"sma_60":330.92,"sma_120":329.7},{"date":"2026-09-08","open":330.0,"high":333.82,"low":325.75,"close":333.42,"volume":1020198,"rsi_14":44.67,"sma_20":330.47,"sma_60":330.81,"sma_120":330.08},{"date":"2026-09-09","open":331.22,"high":337.53,"low":328.56,"close":331.01,"volume":748840,"rsi_14":61.26,"sma_20":329.84,"sma_60":330.49,"sma_120":330.47},{"date":"2026-09-10","open":327.76,"high":330.65,"low":325.31,"close":325.65,"volume":697327,"rsi_14":58.37,"sma_20":328.39,"sma_60":329.97,"sma_120":330.77},{"date":"2026-09-11","open":332.16,"high":339.18,"low":331.51,"close":338.64,"volume":522465,"rsi_14":66.69,"sma_20":327.63,"sma_60":329.77,"sma_120":331.28},{"date":"2026-09-14","open":325.0,"high":326.5,"low":314.08,"close":314.96,"volume":1140458},{"date":"2026-09-15","open":316.55,"high":319.45,"low":311.44,"close":313.36,"volume":1390995,"rsi_14":45.66,"sma_20":323.1,"sma_60":328.34,"sma_120":331.62},{"date":"2026-09-16","open":318.02,"high":324.55,"low":316.45,"close":322.04,"volume":1798612,"rsi_14":50.1,"sma_20":322.15,"sma_60":327.48,"sma_120":331.86},{"date":"2026-09-17","open":330.78,"high":337.89,"low":327.97,"close":331.44,"volume":1094301},{"date":"2026-09-18","open":334.25,"high":336.6,"low":331.76,"close":335.0,"volume":1708733,"rsi_14":58.54,"sma_20":323.67,"sma_60":326.86,"sma_120":332.74},{"date":"2026-09-21","open":341.63,"high":342.97,"low":335.43,"close":342.03,"volume":764896,"rsi_14":60.4,"sma_20":324.96,"sma_60":326.55,"sma_120":333.35},{"date":"2026-09-22","open":339.89,"high":348.6,"low":338.98,"close":347.32,"volume":887422,"rsi_14":64.9,"sma_20":326.8,"sma_60":326.87,"sma_120":333.89},{"date":"2026-09-23","open":347.19,"high":353.67,"low":340.87,"close":353.36,"volume":1422135,"rsi_14":66.23,"sma_20":328.46,"sma_60":327.09,"sma_120":334.42},{"date":"2026-09-24","open":346.5,"high":358.74,"low":343.78,"close":357.54,"volume":845302,"rsi_14":67.28,"sma_20":330.25,"sma_60":327.21,"sma_120":334.97},{"date":"2026-09-25","open":361.96,"high":366.88,"low":358.7,"close":362.15,"volume":1221872,"rsi_14":67.32,"sma_20":332.07,"sma_60":327.66,"sma_120":335.55},{"date":"2026-09-28","open":361.09,"high":364.19,"low":355.32,"close":359.74,"volume":862561,"rsi_14":63.53,"sma_20":334.05,"sma_60":328.42,"sma_120":336.04},{"date":"2026-09-29","open":363.0,"high":364.95,"low":356.6,"close":360.65,"volume":883360},{"date":"2026-09-30","open":362.0,"high":366.77,"low":359.75,"close":364.04,"volume":964685,"rsi_14":70.47,"sma_20":338.19,"sma_60":330.02,"sma_120":336.74},{"date":"2026-10-01","open":367.2,"high":376.68,"low":363.01,"close":373.88,"volume":1274328,"rsi_14":69.44,"sma_20":340.8,"sma_60":330.96,"sma_120":337.15},{"date":"2026-10-02","open":380.73,"high":387.93,"low":378.24,"close":384.64,"volume":1255348,"rsi_14":94.84,"sma_20":343.9,"sma_60":332.0,"sma_120":337.6},{"date":"2026-10-05","open":386.89,"high":388.75,"low":383.46,"close":384.17,"volume":850819,"rsi_14":96.24,"sma_20":346.75,"sma_60":333.04,"sma_120":338.05},{"date":"2026-10-06","open":387.5,"high":389.93,"low":384.07,"close":388.03,"volume":1479834},{"date":"2026-10-07","open":380.78,"high":385.97,"low":375.0,"close":381.42,"volume":1039489,"rsi_14":86.21,"sma_20":352.0,"sma_60":335.09,"sma_120":339.0},{"date":"2026-10-08","open":376.2,"high":381.2,"low":369.9,"close":374.67,"volume":1992761,"rsi_14":77.42,"sma_20":354.45,"sma_60":335.95,"sma_120":339.33},{"date":"2026-10-09","open":380.75,"high":383.19,"low":372.46,"close":382.75,"volume":899568,"rsi_14":77.81,"sma_20":356.66,"sma_60":337.12,"sma_120":339.73},{"date":"2026-10-12","open":382.0,"high":382.43,"low":376.12,"close":377.7,"volume":639411,"rsi_14":70.83,"sma_20":359.8,"sma_60":338.15,"sma_120":340.05},{"date":"2026-10-13","open":369.22,"high":373.69,"low":360.87,"close":370.22,"volume":1168538,"rsi_14":61.31,"sma_20":362.64,"sma_60":339.08,"sma_120":340.31},{"date":"2026-10-14","open":365.0,"high":371.21,"low":356.44,"close":357.62,"volume":1723276,"rsi_14":50.03,"sma_20":364.42,"sma_60":339.58,"sma_120":340.4},{"date":"2026-10-15","open":344.08,"high":344.81,"low":323.07,"close":342.08,"volume":1765136,"rsi_14":39.28,"sma_20":364.95,"sma_60":339.82,"sma_120":340.36},{"date":"2026-10-16","open":338.96,"high":340.42,"low":330.46,"close":331.21,"volume":1288859,"rsi_14":36.07,"sma_20":364.76,"sma_60":339.92,"sma_120":340.28},{"date":"2026-10-19","open":341.23,"high":342.48,"low":335.38,"close":335.86,"volume":1117204,"rsi_14":38.41,"sma_20":364.46,"sma_60":340.21,"sma_120":340.31},{"date":"2026-10-20","open":330.11,"high":339.77,"low":326.37,"close":334.16,"volume":925681,"rsi_14":35.77,"sma_20":363.81,"sma_60":340.55,"sma_120":340.3},{"date":"2026-10-21","open":340.91,"high":343.98,"low":339.07,"close":341.35,"volume":1042447,"rsi_14":34.08,"sma_20":363.2,"sma_60":341.15,"sma_120":340.23},{"date":"2026-10-22","open":331.26,"high":332.42,"low":309.53,"close":311.52,"volume":1878463,"rsi_14":19.7,"sma_20":360.89,"sma_60":341.4,"sma_120":339.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.77,"pbr":8.58,"per":31.89,"roa":3.33,"roe":6.04,"grade":"C","comment":"PER 31.88배, ROE 6.04%","revenue":6582000000.0,"analysis":"PER 31.9배입니다. ROE 6.0%입니다. 시가총액 532.30억. 매출 65.82억, 영업이익 13.33억.","eps_basis":"TTM","debt_ratio":0.4178968193577842,"market_cap":53237325039,"net_income":1443251600.0,"total_debt":2746000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":65.87,"total_assets":11921000000.0,"total_equity":6571000000.0,"profit_margin":21.93,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1333000000.0,"operating_margin":20.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":311.52,"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":33.05},{"date":"2016-10-25","close":32.88},{"date":"2016-10-26","close":32.75},{"date":"2016-10-27","close":32.89},{"date":"2016-10-28","close":32.81},{"date":"2016-10-31","close":32.8},{"date":"2016-11-01","close":32.66},{"date":"2016-11-02","close":31.98},{"date":"2016-11-03","close":31.98},{"date":"2016-11-04","close":31.82},{"date":"2016-11-07","close":33.26},{"date":"2016-11-08","close":33.21},{"date":"2016-11-09","close":33.78},{"date":"2016-11-10","close":33.93},{"date":"2016-11-11","close":34.57},{"date":"2016-11-14","close":34.8},{"date":"2016-11-15","close":35.13},{"date":"2016-11-16","close":35.11},{"date":"2016-11-17","close":35.22},{"date":"2016-11-18","close":35.89},{"date":"2016-11-21","close":35.9},{"date":"2016-11-22","close":36.6},{"date":"2016-11-23","close":37.65},{"date":"2016-11-25","close":38.26},{"date":"2016-11-28","close":37.98},{"date":"2016-11-29","close":37.26},{"date":"2016-11-30","close":36.83},{"date":"2016-12-01","close":35.49},{"date":"2016-12-02","close":35.35},{"date":"2016-12-05","close":35.84},{"date":"2016-12-06","close":36.37},{"date":"2016-12-07","close":36.63},{"date":"2016-12-08","close":36.95},{"date":"2016-12-09","close":37.12},{"date":"2016-12-12","close":37.12},{"date":"2016-12-13","close":37.15},{"date":"2016-12-14","close":36.35},{"date":"2016-12-15","close":36.51},{"date":"2016-12-16","close":36.3},{"date":"2016-12-19","close":35.89},{"date":"2016-12-20","close":35.99},{"date":"2016-12-21","close":36.15},{"date":"2016-12-22","close":36.21},{"date":"2016-12-23","close":36.87},{"date":"2016-12-27","close":37.0},{"date":"2016-12-28","close":36.46},{"date":"2016-12-29","close":36.63},{"date":"2016-12-30","close":36.57},{"date":"2017-01-03","close":36.28},{"date":"2017-01-04","close":36.88},{"date":"2017-01-05","close":36.45},{"date":"2017-01-06","close":36.2},{"date":"2017-01-09","close":36.1},{"date":"2017-01-10","close":36.31},{"date":"2017-01-11","close":36.5},{"date":"2017-01-12","close":36.35},{"date":"2017-01-13","close":36.93},{"date":"2017-01-17","close":35.88},{"date":"2017-01-18","close":35.9},{"date":"2017-01-19","close":35.73},{"date":"2017-01-20","close":36.16},{"date":"2017-01-23","close":36.3},{"date":"2017-01-24","close":36.95},{"date":"2017-01-25","close":37.71},{"date":"2017-01-26","close":37.24},{"date":"2017-01-27","close":37.01},{"date":"2017-01-30","close":36.99},{"date":"2017-01-31","close":37.07},{"date":"2017-02-01","close":36.72},{"date":"2017-02-02","close":36.13},{"date":"2017-02-03","close":37.35},{"date":"2017-02-06","close":36.68},{"date":"2017-02-07","close":36.57},{"date":"2017-02-08","close":37.2},{"date":"2017-02-09","close":36.99},{"date":"2017-02-10","close":37.63},{"date":"2017-02-13","close":37.42},{"date":"2017-02-14","close":37.45},{"date":"2017-02-15","close":38.1},{"date":"2017-02-16","close":38.22},{"date":"2017-02-17","close":37.92},{"date":"2017-02-21","close":38.04},{"date":"2017-02-22","close":38.12},{"date":"2017-02-23","close":37.76},{"date":"2017-02-24","close":37.55},{"date":"2017-02-27","close":37.61},{"date":"2017-02-28","close":37.6},{"date":"2017-03-01","close":38.03},{"date":"2017-03-02","close":37.92},{"date":"2017-03-03","close":38.28},{"date":"2017-03-06","close":37.93},{"date":"2017-03-07","close":37.9},{"date":"2017-03-08","close":37.9},{"date":"2017-03-09","close":38.02},{"date":"2017-03-10","close":38.86},{"date":"2017-03-13","close":38.44},{"date":"2017-03-14","close":38.3},{"date":"2017-03-15","close":39.06},{"date":"2017-03-16","close":39.12},{"date":"2017-03-17","close":39.02},{"date":"2017-03-20","close":38.75},{"date":"2017-03-21","close":36.61},{"date":"2017-03-22","close":36.17},{"date":"2017-03-23","close":37.2},{"date":"2017-03-24","close":36.81},{"date":"2017-03-27","close":36.52},{"date":"2017-03-28","close":36.72},{"date":"2017-03-29","close":36.37},{"date":"2017-03-30","close":36.59},{"date":"2017-03-31","close":36.14},{"date":"2017-04-03","close":36.2},{"date":"2017-04-04","close":36.24},{"date":"2017-04-05","close":36.26},{"date":"2017-04-06","close":36.44},{"date":"2017-04-07","close":35.94},{"date":"2017-04-10","close":35.69},{"date":"2017-04-11","close":35.79},{"date":"2017-04-12","close":35.38},{"date":"2017-04-13","close":35.3},{"date":"2017-04-17","close":35.95},{"date":"2017-04-18","close":35.77},{"date":"2017-04-19","close":36.62},{"date":"2017-04-20","close":36.7},{"date":"2017-04-21","close":35.88},{"date":"2017-04-24","close":37.01},{"date":"2017-04-25","close":37.75},{"date":"2017-04-26","close":37.85},{"date":"2017-04-27","close":37.98},{"date":"2017-04-28","close":37.43},{"date":"2017-05-01","close":37.77},{"date":"2017-05-02","close":37.88},{"date":"2017-05-03","close":38.14},{"date":"2017-05-04","close":38.45},{"date":"2017-05-05","close":38.92},{"date":"2017-05-08","close":39.04},{"date":"2017-05-09","close":39.13},{"date":"2017-05-10","close":39.21},{"date":"2017-05-11","close":39.08},{"date":"2017-05-12","close":38.98},{"date":"2017-05-15","close":39.23},{"date":"2017-05-16","close":39.08},{"date":"2017-05-17","close":37.84},{"date":"2017-05-18","close":37.45},{"date":"2017-05-19","close":37.49},{"date":"2017-05-22","close":37.64},{"date":"2017-05-23","close":37.56},{"date":"2017-05-24","close":38.07},{"date":"2017-05-25","close":38.24},{"date":"2017-05-26","close":38.36},{"date":"2017-05-30","close":39.1},{"date":"2017-05-31","close":38.64},{"date":"2017-06-01","close":39.08},{"date":"2017-06-02","close":39.76},{"date":"2017-06-05","close":39.92},{"date":"2017-06-06","close":40.25},{"date":"2017-06-07","close":38.62},{"date":"2017-06-08","close":38.3},{"date":"2017-06-09","close":37.64},{"date":"2017-06-12","close":37.0},{"date":"2017-06-13","close":36.6},{"date":"2017-06-14","close":36.34},{"date":"2017-06-15","close":36.53},{"date":"2017-06-16","close":37.98},{"date":"2017-06-19","close":37.99},{"date":"2017-06-20","close":37.95},{"date":"2017-06-21","close":37.85},{"date":"2017-06-22","close":38.1},{"date":"2017-06-23","close":38.28},{"date":"2017-06-26","close":38.17},{"date":"2017-06-27","close":38.33},{"date":"2017-06-28","close":38.96},{"date":"2017-06-29","close":38.6},{"date":"2017-06-30","close":38.93},{"date":"2017-07-03","close":38.71},{"date":"2017-07-05","close":39.15},{"date":"2017-07-06","close":38.69},{"date":"2017-07-07","close":40.07},{"date":"2017-07-10","close":40.49},{"date":"2017-07-11","close":40.34},{"date":"2017-07-12","close":40.95},{"date":"2017-07-13","close":41.32},{"date":"2017-07-14","close":41.61},{"date":"2017-07-17","close":41.95},{"date":"2017-07-18","close":41.7},{"date":"2017-07-19","close":41.94},{"date":"2017-07-20","close":41.8},{"date":"2017-07-21","close":41.97},{"date":"2017-07-24","close":42.5},{"date":"2017-07-25","close":42.83},{"date":"2017-07-26","close":42.53},{"date":"2017-07-27","close":42.22},{"date":"2017-07-28","close":41.92},{"date":"2017-07-31","close":41.59},{"date":"2017-08-01","close":41.99},{"date":"2017-08-02","close":41.69},{"date":"2017-08-03","close":41.65},{"date":"2017-08-04","close":41.88},{"date":"2017-08-07","close":42.84},{"date":"2017-08-08","close":42.75},{"date":"2017-08-09","close":42.29},{"date":"2017-08-10","close":41.25},{"date":"2017-08-11","close":41.49},{"date":"2017-08-14","close":41.78},{"date":"2017-08-15","close":41.58},{"date":"2017-08-16","close":41.79},{"date":"2017-08-17","close":40.83},{"date":"2017-08-18","close":40.39},{"date":"2017-08-21","close":39.92},{"date":"2017-08-22","close":40.29},{"date":"2017-08-23","close":39.43},{"date":"2017-08-24","close":39.76},{"date":"2017-08-25","close":39.82},{"date":"2017-08-28","close":39.86},{"date":"2017-08-29","close":39.45},{"date":"2017-08-30","close":40.2},{"date":"2017-08-31","close":40.86},{"date":"2017-09-01","close":40.55},{"date":"2017-09-05","close":39.97},{"date":"2017-09-06","close":40.11},{"date":"2017-09-07","close":40.08},{"date":"2017-09-08","close":39.62},{"date":"2017-09-11","close":39.99},{"date":"2017-09-12","close":40.6},{"date":"2017-09-13","close":40.7},{"date":"2017-09-14","close":40.95},{"date":"2017-09-15","close":41.37},{"date":"2017-09-18","close":41.62},{"date":"2017-09-19","close":41.33},{"date":"2017-09-20","close":40.58},{"date":"2017-09-21","close":40.59},{"date":"2017-09-22","close":40.5},{"date":"2017-09-25","close":39.95},{"date":"2017-09-26","close":39.76},{"date":"2017-09-27","close":40.84},{"date":"2017-09-28","close":41.37},{"date":"2017-09-29","close":41.66},{"date":"2017-10-02","close":42.21},{"date":"2017-10-03","close":42.25},{"date":"2017-10-04","close":42.55},{"date":"2017-10-05","close":42.01},{"date":"2017-10-06","close":41.8},{"date":"2017-10-09","close":41.76},{"date":"2017-10-10","close":42.17},{"date":"2017-10-11","close":42.37},{"date":"2017-10-12","close":42.53},{"date":"2017-10-13","close":42.72},{"date":"2017-10-16","close":42.5},{"date":"2017-10-17","close":42.5},{"date":"2017-10-18","close":42.85},{"date":"2017-10-19","close":42.75},{"date":"2017-10-20","close":42.86},{"date":"2017-10-23","close":42.53},{"date":"2017-10-24","close":42.99},{"date":"2017-10-25","close":43.07},{"date":"2017-10-26","close":42.99},{"date":"2017-10-27","close":44.29},{"date":"2017-10-30","close":44.25},{"date":"2017-10-31","close":44.67},{"date":"2017-11-01","close":44.57},{"date":"2017-11-02","close":44.36},{"date":"2017-11-03","close":44.78},{"date":"2017-11-06","close":45.08},{"date":"2017-11-07","close":45.41},{"date":"2017-11-08","close":45.39},{"date":"2017-11-09","close":44.48},{"date":"2017-11-10","close":44.56},{"date":"2017-11-13","close":44.32},{"date":"2017-11-14","close":44.0},{"date":"2017-11-15","close":43.58},{"date":"2017-11-16","close":43.9},{"date":"2017-11-17","close":43.62},{"date":"2017-11-20","close":44.01},{"date":"2017-11-21","close":45.15},{"date":"2017-11-22","close":45.19},{"date":"2017-11-24","close":45.34},{"date":"2017-11-27","close":44.88},{"date":"2017-11-28","close":44.71},{"date":"2017-11-29","close":43.1},{"date":"2017-11-30","close":43.5},{"date":"2017-12-01","close":43.46},{"date":"2017-12-04","close":41.9},{"date":"2017-12-05","close":42.19},{"date":"2017-12-06","close":42.08},{"date":"2017-12-07","close":42.72},{"date":"2017-12-08","close":43.35},{"date":"2017-12-11","close":42.23},{"date":"2017-12-12","close":42.03},{"date":"2017-12-13","close":41.82},{"date":"2017-12-14","close":42.23},{"date":"2017-12-15","close":42.68},{"date":"2017-12-18","close":43.05},{"date":"2017-12-19","close":43.0},{"date":"2017-12-20","close":42.93},{"date":"2017-12-21","close":42.62},{"date":"2017-12-22","close":42.07},{"date":"2017-12-26","close":41.6},{"date":"2017-12-27","close":41.54},{"date":"2017-12-28","close":42.18},{"date":"2017-12-29","close":41.6},{"date":"2018-01-02","close":42.15},{"date":"2018-01-03","close":42.75},{"date":"2018-01-04","close":42.96},{"date":"2018-01-05","close":43.92},{"date":"2018-01-08","close":44.57},{"date":"2018-01-09","close":45.15},{"date":"2018-01-10","close":44.34},{"date":"2018-01-11","close":44.92},{"date":"2018-01-12","close":44.82},{"date":"2018-01-16","close":44.75},{"date":"2018-01-17","close":46.01},{"date":"2018-01-18","close":45.77},{"date":"2018-01-19","close":46.33},{"date":"2018-01-22","close":46.48},{"date":"2018-01-23","close":46.55},{"date":"2018-01-24","close":46.03},{"date":"2018-01-25","close":45.74},{"date":"2018-01-26","close":46.58},{"date":"2018-01-29","close":47.65},{"date":"2018-01-30","close":47.2},{"date":"2018-01-31","close":46.72},{"date":"2018-02-01","close":47.15},{"date":"2018-02-02","close":46.38},{"date":"2018-02-05","close":44.84},{"date":"2018-02-06","close":45.15},{"date":"2018-02-07","close":45.23},{"date":"2018-02-08","close":43.81},{"date":"2018-02-09","close":43.26},{"date":"2018-02-12","close":44.03},{"date":"2018-02-13","close":44.47},{"date":"2018-02-14","close":45.37},{"date":"2018-02-15","close":45.98},{"date":"2018-02-16","close":45.87},{"date":"2018-02-20","close":45.7},{"date":"2018-02-21","close":45.57},{"date":"2018-02-22","close":45.57},{"date":"2018-02-23","close":46.29},{"date":"2018-02-26","close":47.75},{"date":"2018-02-27","close":47.43},{"date":"2018-02-28","close":47.01},{"date":"2018-03-01","close":46.58},{"date":"2018-03-02","close":49.42},{"date":"2018-03-05","close":50.54},{"date":"2018-03-06","close":52.55},{"date":"2018-03-07","close":52.61},{"date":"2018-03-08","close":52.59},{"date":"2018-03-09","close":54.07},{"date":"2018-03-12","close":54.62},{"date":"2018-03-13","close":53.87},{"date":"2018-03-14","close":53.58},{"date":"2018-03-15","close":53.38},{"date":"2018-03-16","close":53.39},{"date":"2018-03-19","close":52.69},{"date":"2018-03-20","close":52.7},{"date":"2018-03-21","close":53.16},{"date":"2018-03-22","close":51.89},{"date":"2018-03-23","close":50.81},{"date":"2018-03-26","close":52.19},{"date":"2018-03-27","close":51.34},{"date":"2018-03-28","close":51.23},{"date":"2018-03-29","close":52.39},{"date":"2018-04-02","close":51.14},{"date":"2018-04-03","close":51.63},{"date":"2018-04-04","close":52.02},{"date":"2018-04-05","close":52.05},{"date":"2018-04-06","close":50.57},{"date":"2018-04-09","close":51.29},{"date":"2018-04-10","close":52.83},{"date":"2018-04-11","close":53.11},{"date":"2018-04-12","close":53.84},{"date":"2018-04-13","close":53.89},{"date":"2018-04-16","close":53.8},{"date":"2018-04-17","close":54.51},{"date":"2018-04-18","close":54.57},{"date":"2018-04-19","close":54.11},{"date":"2018-04-20","close":53.56},{"date":"2018-04-23","close":54.23},{"date":"2018-04-24","close":53.61},{"date":"2018-04-25","close":53.53},{"date":"2018-04-26","close":53.79},{"date":"2018-04-27","close":52.32},{"date":"2018-04-30","close":51.68},{"date":"2018-05-01","close":51.35},{"date":"2018-05-02","close":51.21},{"date":"2018-05-03","close":51.63},{"date":"2018-05-04","close":52.43},{"date":"2018-05-07","close":52.24},{"date":"2018-05-08","close":52.73},{"date":"2018-05-09","close":53.15},{"date":"2018-05-10","close":53.09},{"date":"2018-05-11","close":53.64},{"date":"2018-05-14","close":53.41},{"date":"2018-05-15","close":53.45},{"date":"2018-05-16","close":53.53},{"date":"2018-05-17","close":53.76},{"date":"2018-05-18","close":53.83},{"date":"2018-05-21","close":54.0},{"date":"2018-05-22","close":53.83},{"date":"2018-05-23","close":53.59},{"date":"2018-05-24","close":53.44},{"date":"2018-05-25","close":53.3},{"date":"2018-05-29","close":53.03},{"date":"2018-05-30","close":52.99},{"date":"2018-05-31","close":58.74},{"date":"2018-06-01","close":59.81},{"date":"2018-06-04","close":61.11},{"date":"2018-06-05","close":61.36},{"date":"2018-06-06","close":61.92},{"date":"2018-06-07","close":60.4},{"date":"2018-06-08","close":60.99},{"date":"2018-06-11","close":61.69},{"date":"2018-06-12","close":61.6},{"date":"2018-06-13","close":61.4},{"date":"2018-06-14","close":61.22},{"date":"2018-06-15","close":61.23},{"date":"2018-06-18","close":61.5},{"date":"2018-06-19","close":61.24},{"date":"2018-06-20","close":60.98},{"date":"2018-06-21","close":60.53},{"date":"2018-06-22","close":60.1},{"date":"2018-06-25","close":58.74},{"date":"2018-06-26","close":59.36},{"date":"2018-06-27","close":58.55},{"date":"2018-06-28","close":59.07},{"date":"2018-06-29","close":59.03},{"date":"2018-07-02","close":59.68},{"date":"2018-07-03","close":59.45},{"date":"2018-07-05","close":59.5},{"date":"2018-07-06","close":59.83},{"date":"2018-07-09","close":60.14},{"date":"2018-07-10","close":60.42},{"date":"2018-07-11","close":59.74},{"date":"2018-07-12","close":60.08},{"date":"2018-07-13","close":59.97},{"date":"2018-07-16","close":59.62},{"date":"2018-07-17","close":60.3},{"date":"2018-07-18","close":60.71},{"date":"2018-07-19","close":60.92},{"date":"2018-07-20","close":60.59},{"date":"2018-07-23","close":59.61},{"date":"2018-07-24","close":59.16},{"date":"2018-07-25","close":59.63},{"date":"2018-07-26","close":60.41},{"date":"2018-07-27","close":59.16},{"date":"2018-07-30","close":57.46},{"date":"2018-07-31","close":58.0},{"date":"2018-08-01","close":58.74},{"date":"2018-08-02","close":59.69},{"date":"2018-08-03","close":59.31},{"date":"2018-08-06","close":60.13},{"date":"2018-08-07","close":60.39},{"date":"2018-08-08","close":60.46},{"date":"2018-08-09","close":60.25},{"date":"2018-08-10","close":59.93},{"date":"2018-08-13","close":59.79},{"date":"2018-08-14","close":60.49},{"date":"2018-08-15","close":58.93},{"date":"2018-08-16","close":59.64},{"date":"2018-08-17","close":59.82},{"date":"2018-08-20","close":60.19},{"date":"2018-08-21","close":60.44},{"date":"2018-08-22","close":64.17},{"date":"2018-08-23","close":62.97},{"date":"2018-08-24","close":62.89},{"date":"2018-08-27","close":64.52},{"date":"2018-08-28","close":64.11},{"date":"2018-08-29","close":64.45},{"date":"2018-08-30","close":64.32},{"date":"2018-08-31","close":64.89},{"date":"2018-09-04","close":65.48},{"date":"2018-09-05","close":65.55},{"date":"2018-09-06","close":65.74},{"date":"2018-09-07","close":65.65},{"date":"2018-09-10","close":66.09},{"date":"2018-09-11","close":66.5},{"date":"2018-09-12","close":66.13},{"date":"2018-09-13","close":66.4},{"date":"2018-09-14","close":65.8},{"date":"2018-09-17","close":64.14},{"date":"2018-09-18","close":65.2},{"date":"2018-09-19","close":64.93},{"date":"2018-09-20","close":64.86},{"date":"2018-09-21","close":64.63},{"date":"2018-09-24","close":64.91},{"date":"2018-09-25","close":65.51},{"date":"2018-09-26","close":64.95},{"date":"2018-09-27","close":65.65},{"date":"2018-09-28","close":66.28},{"date":"2018-10-01","close":66.11},{"date":"2018-10-02","close":65.79},{"date":"2018-10-03","close":66.11},{"date":"2018-10-04","close":65.49},{"date":"2018-10-05","close":65.2},{"date":"2018-10-08","close":63.97},{"date":"2018-10-09","close":64.46},{"date":"2018-10-10","close":61.39},{"date":"2018-10-11","close":60.44},{"date":"2018-10-12","close":62.02},{"date":"2018-10-15","close":61.47},{"date":"2018-10-16","close":63.08},{"date":"2018-10-17","close":63.23},{"date":"2018-10-18","close":63.07},{"date":"2018-10-19","close":61.78},{"date":"2018-10-22","close":61.94},{"date":"2018-10-23","close":61.61},{"date":"2018-10-24","close":58.49},{"date":"2018-10-25","close":59.38},{"date":"2018-10-26","close":58.53},{"date":"2018-10-29","close":56.51},{"date":"2018-10-30","close":57.13},{"date":"2018-10-31","close":57.08},{"date":"2018-11-01","close":57.56},{"date":"2018-11-02","close":57.18},{"date":"2018-11-05","close":58.34},{"date":"2018-11-06","close":58.7},{"date":"2018-11-07","close":60.67},{"date":"2018-11-08","close":60.81},{"date":"2018-11-09","close":59.19},{"date":"2018-11-12","close":58.15},{"date":"2018-11-13","close":57.85},{"date":"2018-11-14","close":57.46},{"date":"2018-11-15","close":58.73},{"date":"2018-11-16","close":57.99},{"date":"2018-11-19","close":55.57},{"date":"2018-11-20","close":54.35},{"date":"2018-11-21","close":57.33},{"date":"2018-11-23","close":56.58},{"date":"2018-11-26","close":58.53},{"date":"2018-11-27","close":59.4},{"date":"2018-11-28","close":61.5},{"date":"2018-11-29","close":61.52},{"date":"2018-11-30","close":61.82},{"date":"2018-12-03","close":62.41},{"date":"2018-12-04","close":60.98},{"date":"2018-12-06","close":60.71},{"date":"2018-12-07","close":58.68},{"date":"2018-12-10","close":59.61},{"date":"2018-12-11","close":59.53},{"date":"2018-12-12","close":60.67},{"date":"2018-12-13","close":60.62},{"date":"2018-12-14","close":61.49},{"date":"2018-12-17","close":59.9},{"date":"2018-12-18","close":60.72},{"date":"2018-12-19","close":60.07},{"date":"2018-12-20","close":58.57},{"date":"2018-12-21","close":57.13},{"date":"2018-12-24","close":56.04},{"date":"2018-12-26","close":58.7},{"date":"2018-12-27","close":59.45},{"date":"2018-12-28","close":60.13},{"date":"2018-12-31","close":62.08},{"date":"2019-01-02","close":61.42},{"date":"2019-01-03","close":58.32},{"date":"2019-01-04","close":61.95},{"date":"2019-01-07","close":64.49},{"date":"2019-01-08","close":65.65},{"date":"2019-01-09","close":67.07},{"date":"2019-01-10","close":67.26},{"date":"2019-01-11","close":67.24},{"date":"2019-01-14","close":67.31},{"date":"2019-01-15","close":68.51},{"date":"2019-01-16","close":69.05},{"date":"2019-01-17","close":69.22},{"date":"2019-01-18","close":69.58},{"date":"2019-01-22","close":67.8},{"date":"2019-01-23","close":67.62},{"date":"2019-01-24","close":70.65},{"date":"2019-01-25","close":71.07},{"date":"2019-01-28","close":72.29},{"date":"2019-01-29","close":71.65},{"date":"2019-01-30","close":73.3},{"date":"2019-01-31","close":74.02},{"date":"2019-02-01","close":75.18},{"date":"2019-02-04","close":75.39},{"date":"2019-02-05","close":75.64},{"date":"2019-02-06","close":77.05},{"date":"2019-02-07","close":76.3},{"date":"2019-02-08","close":76.86},{"date":"2019-02-11","close":78.01},{"date":"2019-02-12","close":78.32},{"date":"2019-02-13","close":78.9},{"date":"2019-02-14","close":79.02},{"date":"2019-02-15","close":80.38},{"date":"2019-02-19","close":80.66},{"date":"2019-02-20","close":81.08},{"date":"2019-02-21","close":81.75},{"date":"2019-02-22","close":82.46},{"date":"2019-02-25","close":83.08},{"date":"2019-02-26","close":84.64},{"date":"2019-02-27","close":84.82},{"date":"2019-02-28","close":84.41},{"date":"2019-03-01","close":85.9},{"date":"2019-03-04","close":85.23},{"date":"2019-03-05","close":85.26},{"date":"2019-03-06","close":85.25},{"date":"2019-03-07","close":84.58},{"date":"2019-03-08","close":83.99},{"date":"2019-03-11","close":85.0},{"date":"2019-03-12","close":84.89},{"date":"2019-03-13","close":84.21},{"date":"2019-03-14","close":85.33},{"date":"2019-03-15","close":85.98},{"date":"2019-03-18","close":85.74},{"date":"2019-03-19","close":86.29},{"date":"2019-03-20","close":86.36},{"date":"2019-03-21","close":87.53},{"date":"2019-03-22","close":84.76},{"date":"2019-03-25","close":84.78},{"date":"2019-03-26","close":85.36},{"date":"2019-03-27","close":85.32},{"date":"2019-03-28","close":86.51},{"date":"2019-03-29","close":87.2},{"date":"2019-04-01","close":89.14},{"date":"2019-04-02","close":89.29},{"date":"2019-04-03","close":89.99},{"date":"2019-04-04","close":88.97},{"date":"2019-04-05","close":89.44},{"date":"2019-04-08","close":89.85},{"date":"2019-04-09","close":90.12},{"date":"2019-04-10","close":90.62},{"date":"2019-04-11","close":91.37},{"date":"2019-04-12","close":91.84},{"date":"2019-04-15","close":91.7},{"date":"2019-04-16","close":90.52},{"date":"2019-04-17","close":88.3},{"date":"2019-04-18","close":89.84},{"date":"2019-04-22","close":90.59},{"date":"2019-04-23","close":92.27},{"date":"2019-04-24","close":92.79},{"date":"2019-04-25","close":87.74},{"date":"2019-04-26","close":85.88},{"date":"2019-04-29","close":86.73},{"date":"2019-04-30","close":87.03},{"date":"2019-05-01","close":85.86},{"date":"2019-05-02","close":87.35},{"date":"2019-05-03","close":88.18},{"date":"2019-05-06","close":88.14},{"date":"2019-05-07","close":86.42},{"date":"2019-05-08","close":86.75},{"date":"2019-05-09","close":86.3},{"date":"2019-05-10","close":85.83},{"date":"2019-05-13","close":82.62},{"date":"2019-05-14","close":83.79},{"date":"2019-05-15","close":84.41},{"date":"2019-05-16","close":85.19},{"date":"2019-05-17","close":81.86},{"date":"2019-05-20","close":74.56},{"date":"2019-05-21","close":75.36},{"date":"2019-05-22","close":75.76},{"date":"2019-05-23","close":73.56},{"date":"2019-05-24","close":73.69},{"date":"2019-05-28","close":73.13},{"date":"2019-05-29","close":71.42},{"date":"2019-05-30","close":79.49},{"date":"2019-05-31","close":75.13},{"date":"2019-06-03","close":74.21},{"date":"2019-06-04","close":78.16},{"date":"2019-06-05","close":79.08},{"date":"2019-06-06","close":79.92},{"date":"2019-06-07","close":82.13},{"date":"2019-06-10","close":82.36},{"date":"2019-06-11","close":83.67},{"date":"2019-06-12","close":84.36},{"date":"2019-06-13","close":84.83},{"date":"2019-06-14","close":83.83},{"date":"2019-06-17","close":83.34},{"date":"2019-06-18","close":86.0},{"date":"2019-06-19","close":86.79},{"date":"2019-06-20","close":88.4},{"date":"2019-06-21","close":86.42},{"date":"2019-06-24","close":86.45},{"date":"2019-06-25","close":85.22},{"date":"2019-06-26","close":87.23},{"date":"2019-06-27","close":87.12},{"date":"2019-06-28","close":89.81},{"date":"2019-07-01","close":92.83},{"date":"2019-07-02","close":90.85},{"date":"2019-07-03","close":91.36},{"date":"2019-07-05","close":91.47},{"date":"2019-07-08","close":89.83},{"date":"2019-07-09","close":90.05},{"date":"2019-07-10","close":88.95},{"date":"2019-07-11","close":89.76},{"date":"2019-07-12","close":91.37},{"date":"2019-07-15","close":91.01},{"date":"2019-07-16","close":89.42},{"date":"2019-07-17","close":88.22},{"date":"2019-07-18","close":87.38},{"date":"2019-07-19","close":87.46},{"date":"2019-07-22","close":87.43},{"date":"2019-07-23","close":88.78},{"date":"2019-07-24","close":93.71},{"date":"2019-07-25","close":90.75},{"date":"2019-07-26","close":90.8},{"date":"2019-07-29","close":90.26},{"date":"2019-07-30","close":91.21},{"date":"2019-07-31","close":89.52},{"date":"2019-08-01","close":89.59},{"date":"2019-08-02","close":88.1},{"date":"2019-08-05","close":83.54},{"date":"2019-08-06","close":85.88},{"date":"2019-08-07","close":85.23},{"date":"2019-08-08","close":89.26},{"date":"2019-08-09","close":87.39},{"date":"2019-08-12","close":86.25},{"date":"2019-08-13","close":88.47},{"date":"2019-08-14","close":84.01},{"date":"2019-08-15","close":83.34},{"date":"2019-08-16","close":85.69},{"date":"2019-08-19","close":87.37},{"date":"2019-08-20","close":87.3},{"date":"2019-08-21","close":89.14},{"date":"2019-08-22","close":100.35},{"date":"2019-08-23","close":93.18},{"date":"2019-08-26","close":95.17},{"date":"2019-08-27","close":94.51},{"date":"2019-08-28","close":96.09},{"date":"2019-08-29","close":96.82},{"date":"2019-08-30","close":96.86},{"date":"2019-09-03","close":94.79},{"date":"2019-09-04","close":95.84},{"date":"2019-09-05","close":99.3},{"date":"2019-09-06","close":98.05},{"date":"2019-09-09","close":98.63},{"date":"2019-09-10","close":98.44},{"date":"2019-09-11","close":98.53},{"date":"2019-09-12","close":99.04},{"date":"2019-09-13","close":99.58},{"date":"2019-09-16","close":98.98},{"date":"2019-09-17","close":101.38},{"date":"2019-09-18","close":101.34},{"date":"2019-09-19","close":100.01},{"date":"2019-09-20","close":98.77},{"date":"2019-09-23","close":99.87},{"date":"2019-09-24","close":98.1},{"date":"2019-09-25","close":99.6},{"date":"2019-09-26","close":99.28},{"date":"2019-09-27","close":96.29},{"date":"2019-09-30","close":97.25},{"date":"2019-10-01","close":95.92},{"date":"2019-10-02","close":94.8},{"date":"2019-10-03","close":95.46},{"date":"2019-10-04","close":96.58},{"date":"2019-10-07","close":96.21},{"date":"2019-10-08","close":91.42},{"date":"2019-10-09","close":94.61},{"date":"2019-10-10","close":94.43},{"date":"2019-10-11","close":95.0},{"date":"2019-10-14","close":95.48},{"date":"2019-10-15","close":97.73},{"date":"2019-10-16","close":95.59},{"date":"2019-10-17","close":97.04},{"date":"2019-10-18","close":98.26},{"date":"2019-10-21","close":102.97},{"date":"2019-10-22","close":102.5},{"date":"2019-10-23","close":103.43},{"date":"2019-10-24","close":100.73},{"date":"2019-10-25","close":101.28},{"date":"2019-10-28","close":102.43},{"date":"2019-10-29","close":104.39},{"date":"2019-10-30","close":103.28},{"date":"2019-10-31","close":100.91},{"date":"2019-11-01","close":101.9},{"date":"2019-11-04","close":104.3},{"date":"2019-11-05","close":104.12},{"date":"2019-11-06","close":103.38},{"date":"2019-11-07","close":103.72},{"date":"2019-11-08","close":105.25},{"date":"2019-11-11","close":105.62},{"date":"2019-11-12","close":107.06},{"date":"2019-11-13","close":106.65},{"date":"2019-11-14","close":106.83},{"date":"2019-11-15","close":109.08},{"date":"2019-11-18","close":107.37},{"date":"2019-11-19","close":108.13},{"date":"2019-11-20","close":107.51},{"date":"2019-11-21","close":105.75},{"date":"2019-11-22","close":103.66},{"date":"2019-11-25","close":106.3},{"date":"2019-11-26","close":105.73},{"date":"2019-11-27","close":108.04},{"date":"2019-11-29","close":107.03},{"date":"2019-12-02","close":103.29},{"date":"2019-12-03","close":101.74},{"date":"2019-12-04","close":103.16},{"date":"2019-12-05","close":100.77},{"date":"2019-12-06","close":103.2},{"date":"2019-12-09","close":101.72},{"date":"2019-12-10","close":101.6},{"date":"2019-12-11","close":103.24},{"date":"2019-12-12","close":107.3},{"date":"2019-12-13","close":107.81},{"date":"2019-12-16","close":105.17},{"date":"2019-12-17","close":103.94},{"date":"2019-12-18","close":103.93},{"date":"2019-12-19","close":103.86},{"date":"2019-12-20","close":103.12},{"date":"2019-12-23","close":103.96},{"date":"2019-12-24","close":103.22},{"date":"2019-12-26","close":103.65},{"date":"2019-12-27","close":103.23},{"date":"2019-12-30","close":102.18},{"date":"2019-12-31","close":102.63},{"date":"2020-01-02","close":104.19},{"date":"2020-01-03","close":101.88},{"date":"2020-01-06","close":100.14},{"date":"2020-01-07","close":100.78},{"date":"2020-01-08","close":101.07},{"date":"2020-01-09","close":101.61},{"date":"2020-01-10","close":100.36},{"date":"2020-01-13","close":101.8},{"date":"2020-01-14","close":101.39},{"date":"2020-01-15","close":101.06},{"date":"2020-01-16","close":103.37},{"date":"2020-01-17","close":105.37},{"date":"2020-01-21","close":104.87},{"date":"2020-01-22","close":105.51},{"date":"2020-01-23","close":104.16},{"date":"2020-01-24","close":102.98},{"date":"2020-01-27","close":100.01},{"date":"2020-01-28","close":102.14},{"date":"2020-01-29","close":95.66},{"date":"2020-01-30","close":95.29},{"date":"2020-01-31","close":92.99},{"date":"2020-02-03","close":93.21},{"date":"2020-02-04","close":94.67},{"date":"2020-02-05","close":95.4},{"date":"2020-02-06","close":96.49},{"date":"2020-02-07","close":94.5},{"date":"2020-02-10","close":94.55},{"date":"2020-02-11","close":96.15},{"date":"2020-02-12","close":98.47},{"date":"2020-02-13","close":96.61},{"date":"2020-02-14","close":98.16},{"date":"2020-02-18","close":97.6},{"date":"2020-02-19","close":98.48},{"date":"2020-02-20","close":98.46},{"date":"2020-02-21","close":96.18},{"date":"2020-02-24","close":90.89},{"date":"2020-02-25","close":93.66},{"date":"2020-02-26","close":94.07},{"date":"2020-02-27","close":92.4},{"date":"2020-02-28","close":94.76},{"date":"2020-03-02","close":97.42},{"date":"2020-03-03","close":93.51},{"date":"2020-03-04","close":97.93},{"date":"2020-03-05","close":98.6},{"date":"2020-03-06","close":96.01},{"date":"2020-03-09","close":89.2},{"date":"2020-03-10","close":94.83},{"date":"2020-03-11","close":91.8},{"date":"2020-03-12","close":82.36},{"date":"2020-03-13","close":92.03},{"date":"2020-03-16","close":83.78},{"date":"2020-03-17","close":94.19},{"date":"2020-03-18","close":86.0},{"date":"2020-03-19","close":85.97},{"date":"2020-03-20","close":83.09},{"date":"2020-03-23","close":81.17},{"date":"2020-03-24","close":85.06},{"date":"2020-03-25","close":81.96},{"date":"2020-03-26","close":84.21},{"date":"2020-03-27","close":78.28},{"date":"2020-03-30","close":85.66},{"date":"2020-03-31","close":83.68},{"date":"2020-04-01","close":80.89},{"date":"2020-04-02","close":83.75},{"date":"2020-04-03","close":82.52},{"date":"2020-04-06","close":90.73},{"date":"2020-04-07","close":89.21},{"date":"2020-04-08","close":91.0},{"date":"2020-04-09","close":92.1},{"date":"2020-04-13","close":92.55},{"date":"2020-04-14","close":94.86},{"date":"2020-04-15","close":92.97},{"date":"2020-04-16","close":96.58},{"date":"2020-04-17","close":95.84},{"date":"2020-04-20","close":95.31},{"date":"2020-04-21","close":91.6},{"date":"2020-04-22","close":95.27},{"date":"2020-04-23","close":95.76},{"date":"2020-04-24","close":97.54},{"date":"2020-04-27","close":96.33},{"date":"2020-04-28","close":95.93},{"date":"2020-04-29","close":98.91},{"date":"2020-04-30","close":96.77},{"date":"2020-05-01","close":93.84},{"date":"2020-05-04","close":93.49},{"date":"2020-05-05","close":96.02},{"date":"2020-05-06","close":98.89},{"date":"2020-05-07","close":96.99},{"date":"2020-05-08","close":100.69},{"date":"2020-05-11","close":101.07},{"date":"2020-05-12","close":99.01},{"date":"2020-05-13","close":97.56},{"date":"2020-05-14","close":98.7},{"date":"2020-05-15","close":94.78},{"date":"2020-05-18","close":96.85},{"date":"2020-05-19","close":96.0},{"date":"2020-05-20","close":102.92},{"date":"2020-05-21","close":99.99},{"date":"2020-05-22","close":102.06},{"date":"2020-05-26","close":103.4},{"date":"2020-05-27","close":101.74},{"date":"2020-05-28","close":103.64},{"date":"2020-05-29","close":108.13},{"date":"2020-06-01","close":106.93},{"date":"2020-06-02","close":106.31},{"date":"2020-06-03","close":106.54},{"date":"2020-06-04","close":102.38},{"date":"2020-06-05","close":106.41},{"date":"2020-06-08","close":102.87},{"date":"2020-06-09","close":103.11},{"date":"2020-06-10","close":103.49},{"date":"2020-06-11","close":97.82},{"date":"2020-06-12","close":95.67},{"date":"2020-06-15","close":98.54},{"date":"2020-06-16","close":101.45},{"date":"2020-06-17","close":104.31},{"date":"2020-06-18","close":102.59},{"date":"2020-06-19","close":106.44},{"date":"2020-06-22","close":104.82},{"date":"2020-06-23","close":104.34},{"date":"2020-06-24","close":101.23},{"date":"2020-06-25","close":100.39},{"date":"2020-06-26","close":97.56},{"date":"2020-06-29","close":98.13},{"date":"2020-06-30","close":100.78},{"date":"2020-07-01","close":99.71},{"date":"2020-07-02","close":100.73},{"date":"2020-07-06","close":101.82},{"date":"2020-07-07","close":99.88},{"date":"2020-07-08","close":99.14},{"date":"2020-07-09","close":99.83},{"date":"2020-07-10","close":97.64},{"date":"2020-07-13","close":94.77},{"date":"2020-07-14","close":95.83},{"date":"2020-07-15","close":96.78},{"date":"2020-07-16","close":96.38},{"date":"2020-07-17","close":97.78},{"date":"2020-07-20","close":97.87},{"date":"2020-07-21","close":98.43},{"date":"2020-07-22","close":98.37},{"date":"2020-07-23","close":99.18},{"date":"2020-07-24","close":96.85},{"date":"2020-07-27","close":98.2},{"date":"2020-07-28","close":95.68},{"date":"2020-07-29","close":96.21},{"date":"2020-07-30","close":98.98},{"date":"2020-07-31","close":99.89},{"date":"2020-08-03","close":100.77},{"date":"2020-08-04","close":100.3},{"date":"2020-08-05","close":100.35},{"date":"2020-08-06","close":99.98},{"date":"2020-08-07","close":98.14},{"date":"2020-08-10","close":97.77},{"date":"2020-08-11","close":98.81},{"date":"2020-08-12","close":99.57},{"date":"2020-08-13","close":103.2},{"date":"2020-08-14","close":102.95},{"date":"2020-08-17","close":102.6},{"date":"2020-08-18","close":102.69},{"date":"2020-08-19","close":104.0},{"date":"2020-08-20","close":102.82},{"date":"2020-08-21","close":95.88},{"date":"2020-08-24","close":96.29},{"date":"2020-08-25","close":97.58},{"date":"2020-08-26","close":98.07},{"date":"2020-08-27","close":95.61},{"date":"2020-08-28","close":97.33},{"date":"2020-08-31","close":98.52},{"date":"2020-09-01","close":99.74},{"date":"2020-09-02","close":102.5},{"date":"2020-09-03","close":97.89},{"date":"2020-09-04","close":94.95},{"date":"2020-09-08","close":93.39},{"date":"2020-09-09","close":92.89},{"date":"2020-09-10","close":90.69},{"date":"2020-09-11","close":92.35},{"date":"2020-09-14","close":94.23},{"date":"2020-09-15","close":96.21},{"date":"2020-09-16","close":97.97},{"date":"2020-09-17","close":98.25},{"date":"2020-09-18","close":97.1},{"date":"2020-09-21","close":97.8},{"date":"2020-09-22","close":97.42},{"date":"2020-09-23","close":96.36},{"date":"2020-09-24","close":96.6},{"date":"2020-09-25","close":98.12},{"date":"2020-09-28","close":100.25},{"date":"2020-09-29","close":99.6},{"date":"2020-09-30","close":98.78},{"date":"2020-10-01","close":97.48},{"date":"2020-10-02","close":98.27},{"date":"2020-10-05","close":99.69},{"date":"2020-10-06","close":99.49},{"date":"2020-10-07","close":101.16},{"date":"2020-10-08","close":103.18},{"date":"2020-10-09","close":105.26},{"date":"2020-10-12","close":105.72},{"date":"2020-10-13","close":104.49},{"date":"2020-10-14","close":104.98},{"date":"2020-10-15","close":105.68},{"date":"2020-10-16","close":104.91},{"date":"2020-10-19","close":106.68},{"date":"2020-10-20","close":105.45},{"date":"2020-10-21","close":105.7},{"date":"2020-10-22","close":106.26},{"date":"2020-10-23","close":107.88},{"date":"2020-10-26","close":105.85},{"date":"2020-10-27","close":106.9},{"date":"2020-10-28","close":104.3},{"date":"2020-10-29","close":104.54},{"date":"2020-10-30","close":104.87},{"date":"2020-11-02","close":104.74},{"date":"2020-11-03","close":107.72},{"date":"2020-11-04","close":107.8},{"date":"2020-11-05","close":111.13},{"date":"2020-11-06","close":112.97},{"date":"2020-11-09","close":115.56},{"date":"2020-11-10","close":112.0},{"date":"2020-11-11","close":115.44},{"date":"2020-11-12","close":114.02},{"date":"2020-11-13","close":116.1},{"date":"2020-11-16","close":117.67},{"date":"2020-11-17","close":117.56},{"date":"2020-11-18","close":115.14},{"date":"2020-11-19","close":117.96},{"date":"2020-11-20","close":116.17},{"date":"2020-11-23","close":117.15},{"date":"2020-11-24","close":118.12},{"date":"2020-11-25","close":118.52},{"date":"2020-11-27","close":119.07},{"date":"2020-11-30","close":120.04},{"date":"2020-12-01","close":121.84},{"date":"2020-12-02","close":121.88},{"date":"2020-12-03","close":122.64},{"date":"2020-12-04","close":123.21},{"date":"2020-12-07","close":124.91},{"date":"2020-12-08","close":127.13},{"date":"2020-12-09","close":124.67},{"date":"2020-12-10","close":124.76},{"date":"2020-12-11","close":126.3},{"date":"2020-12-14","close":123.72},{"date":"2020-12-15","close":123.37},{"date":"2020-12-16","close":123.91},{"date":"2020-12-17","close":126.86},{"date":"2020-12-18","close":128.26},{"date":"2020-12-21","close":126.97},{"date":"2020-12-22","close":128.69},{"date":"2020-12-23","close":130.42},{"date":"2020-12-24","close":130.95},{"date":"2020-12-28","close":131.82},{"date":"2020-12-29","close":130.01},{"date":"2020-12-30","close":131.24},{"date":"2020-12-31","close":132.09},{"date":"2021-01-04","close":131.18},{"date":"2021-01-05","close":133.84},{"date":"2021-01-06","close":136.11},{"date":"2021-01-07","close":141.0},{"date":"2021-01-08","close":146.8},{"date":"2021-01-11","close":150.15},{"date":"2021-01-12","close":146.82},{"date":"2021-01-13","close":146.61},{"date":"2021-01-14","close":147.03},{"date":"2021-01-15","close":146.29},{"date":"2021-01-19","close":147.07},{"date":"2021-01-20","close":147.53},{"date":"2021-01-21","close":146.68},{"date":"2021-01-22","close":145.16},{"date":"2021-01-25","close":146.05},{"date":"2021-01-26","close":146.88},{"date":"2021-01-27","close":151.12},{"date":"2021-01-28","close":145.42},{"date":"2021-01-29","close":141.59},{"date":"2021-02-01","close":142.81},{"date":"2021-02-02","close":141.54},{"date":"2021-02-03","close":141.46},{"date":"2021-02-04","close":140.59},{"date":"2021-02-05","close":142.95},{"date":"2021-02-08","close":144.7},{"date":"2021-02-09","close":146.4},{"date":"2021-02-10","close":148.45},{"date":"2021-02-11","close":150.35},{"date":"2021-02-12","close":153.48},{"date":"2021-02-16","close":151.07},{"date":"2021-02-17","close":149.06},{"date":"2021-02-18","close":148.04},{"date":"2021-02-19","close":142.19},{"date":"2021-02-22","close":137.63},{"date":"2021-02-23","close":139.57},{"date":"2021-02-24","close":143.64},{"date":"2021-02-25","close":139.63},{"date":"2021-02-26","close":141.52},{"date":"2021-03-01","close":144.45},{"date":"2021-03-02","close":141.76},{"date":"2021-03-03","close":137.48},{"date":"2021-03-04","close":132.43},{"date":"2021-03-05","close":134.7},{"date":"2021-03-08","close":132.23},{"date":"2021-03-09","close":136.31},{"date":"2021-03-10","close":135.28},{"date":"2021-03-11","close":136.24},{"date":"2021-03-12","close":136.01},{"date":"2021-03-15","close":136.9},{"date":"2021-03-16","close":137.48},{"date":"2021-03-17","close":137.35},{"date":"2021-03-18","close":136.0},{"date":"2021-03-19","close":134.77},{"date":"2021-03-22","close":137.43},{"date":"2021-03-23","close":135.18},{"date":"2021-03-24","close":135.26},{"date":"2021-03-25","close":136.23},{"date":"2021-03-26","close":142.19},{"date":"2021-03-29","close":141.32},{"date":"2021-03-30","close":141.54},{"date":"2021-03-31","close":143.4},{"date":"2021-04-01","close":143.79},{"date":"2021-04-05","close":147.33},{"date":"2021-04-06","close":145.95},{"date":"2021-04-07","close":143.95},{"date":"2021-04-08","close":144.65},{"date":"2021-04-09","close":146.23},{"date":"2021-04-12","close":145.03},{"date":"2021-04-13","close":143.43},{"date":"2021-04-14","close":143.42},{"date":"2021-04-15","close":145.27},{"date":"2021-04-16","close":145.4},{"date":"2021-04-19","close":143.63},{"date":"2021-04-20","close":143.0},{"date":"2021-04-21","close":144.65},{"date":"2021-04-22","close":145.6},{"date":"2021-04-23","close":147.86},{"date":"2021-04-26","close":148.74},{"date":"2021-04-27","close":148.39},{"date":"2021-04-28","close":146.61},{"date":"2021-04-29","close":148.39},{"date":"2021-04-30","close":144.35},{"date":"2021-05-03","close":140.4},{"date":"2021-05-04","close":140.32},{"date":"2021-05-05","close":140.72},{"date":"2021-05-06","close":142.81},{"date":"2021-05-07","close":143.41},{"date":"2021-05-10","close":139.9},{"date":"2021-05-11","close":138.93},{"date":"2021-05-12","close":135.42},{"date":"2021-05-13","close":138.05},{"date":"2021-05-14","close":139.85},{"date":"2021-05-17","close":139.54},{"date":"2021-05-18","close":138.39},{"date":"2021-05-19","close":138.15},{"date":"2021-05-20","close":141.03},{"date":"2021-05-21","close":139.66},{"date":"2021-05-24","close":140.8},{"date":"2021-05-25","close":139.98},{"date":"2021-05-26","close":141.35},{"date":"2021-05-27","close":140.54},{"date":"2021-05-28","close":142.38},{"date":"2021-06-01","close":141.97},{"date":"2021-06-02","close":143.93},{"date":"2021-06-03","close":145.03},{"date":"2021-06-04","close":148.88},{"date":"2021-06-07","close":148.15},{"date":"2021-06-08","close":148.74},{"date":"2021-06-09","close":146.97},{"date":"2021-06-10","close":148.94},{"date":"2021-06-11","close":147.83},{"date":"2021-06-14","close":148.58},{"date":"2021-06-15","close":147.98},{"date":"2021-06-16","close":148.9},{"date":"2021-06-17","close":149.35},{"date":"2021-06-18","close":147.48},{"date":"2021-06-21","close":149.08},{"date":"2021-06-22","close":150.57},{"date":"2021-06-23","close":150.95},{"date":"2021-06-24","close":152.66},{"date":"2021-06-25","close":153.32},{"date":"2021-06-28","close":154.41},{"date":"2021-06-29","close":155.79},{"date":"2021-06-30","close":154.41},{"date":"2021-07-01","close":153.56},{"date":"2021-07-02","close":153.15},{"date":"2021-07-06","close":154.16},{"date":"2021-07-07","close":155.3},{"date":"2021-07-08","close":154.17},{"date":"2021-07-09","close":155.81},{"date":"2021-07-12","close":157.72},{"date":"2021-07-13","close":157.42},{"date":"2021-07-14","close":157.92},{"date":"2021-07-15","close":156.56},{"date":"2021-07-16","close":155.01},{"date":"2021-07-19","close":154.78},{"date":"2021-07-20","close":156.59},{"date":"2021-07-21","close":158.46},{"date":"2021-07-22","close":158.58},{"date":"2021-07-23","close":159.7},{"date":"2021-07-26","close":159.98},{"date":"2021-07-27","close":158.84},{"date":"2021-07-28","close":160.15},{"date":"2021-07-29","close":161.71},{"date":"2021-07-30","close":164.55},{"date":"2021-08-02","close":164.91},{"date":"2021-08-03","close":166.71},{"date":"2021-08-04","close":167.07},{"date":"2021-08-05","close":166.4},{"date":"2021-08-06","close":166.6},{"date":"2021-08-09","close":166.95},{"date":"2021-08-10","close":165.63},{"date":"2021-08-11","close":165.05},{"date":"2021-08-12","close":165.03},{"date":"2021-08-13","close":166.1},{"date":"2021-08-16","close":166.65},{"date":"2021-08-17","close":164.42},{"date":"2021-08-18","close":163.66},{"date":"2021-08-19","close":166.69},{"date":"2021-08-20","close":168.79},{"date":"2021-08-23","close":171.32},{"date":"2021-08-24","close":174.93},{"date":"2021-08-25","close":174.64},{"date":"2021-08-26","close":175.58},{"date":"2021-08-27","close":177.51},{"date":"2021-08-30","close":179.09},{"date":"2021-08-31","close":179.38},{"date":"2021-09-01","close":178.72},{"date":"2021-09-02","close":180.29},{"date":"2021-09-03","close":181.28},{"date":"2021-09-07","close":181.17},{"date":"2021-09-08","close":181.46},{"date":"2021-09-09","close":180.79},{"date":"2021-09-10","close":180.14},{"date":"2021-09-13","close":178.17},{"date":"2021-09-14","close":178.17},{"date":"2021-09-15","close":179.64},{"date":"2021-09-16","close":179.78},{"date":"2021-09-17","close":177.45},{"date":"2021-09-20","close":173.88},{"date":"2021-09-21","close":174.23},{"date":"2021-09-22","close":176.72},{"date":"2021-09-23","close":179.75},{"date":"2021-09-24","close":178.38},{"date":"2021-09-27","close":176.83},{"date":"2021-09-28","close":167.9},{"date":"2021-09-29","close":166.89},{"date":"2021-09-30","close":164.29},{"date":"2021-10-01","close":165.42},{"date":"2021-10-04","close":161.16},{"date":"2021-10-05","close":162.75},{"date":"2021-10-06","close":161.15},{"date":"2021-10-07","close":163.23},{"date":"2021-10-08","close":161.76},{"date":"2021-10-11","close":161.68},{"date":"2021-10-12","close":161.31},{"date":"2021-10-13","close":164.03},{"date":"2021-10-14","close":168.27},{"date":"2021-10-15","close":168.71},{"date":"2021-10-18","close":172.63},{"date":"2021-10-19","close":174.72},{"date":"2021-10-20","close":174.13},{"date":"2021-10-21","close":176.45},{"date":"2021-10-22","close":176.22},{"date":"2021-10-25","close":177.6},{"date":"2021-10-26","close":177.78},{"date":"2021-10-27","close":176.94},{"date":"2021-10-28","close":179.35},{"date":"2021-10-29","close":180.02},{"date":"2021-11-01","close":181.03},{"date":"2021-11-02","close":184.79},{"date":"2021-11-03","close":183.46},{"date":"2021-11-04","close":186.06},{"date":"2021-11-05","close":183.68},{"date":"2021-11-08","close":186.28},{"date":"2021-11-09","close":185.86},{"date":"2021-11-10","close":183.61},{"date":"2021-11-11","close":185.76},{"date":"2021-11-12","close":186.62},{"date":"2021-11-15","close":188.19},{"date":"2021-11-16","close":192.71},{"date":"2021-11-17","close":194.35},{"date":"2021-11-18","close":194.27},{"date":"2021-11-19","close":194.63},{"date":"2021-11-22","close":191.94},{"date":"2021-11-23","close":195.29},{"date":"2021-11-24","close":199.66},{"date":"2021-11-26","close":191.37},{"date":"2021-11-29","close":197.74},{"date":"2021-11-30","close":194.48},{"date":"2021-12-01","close":193.67},{"date":"2021-12-02","close":198.48},{"date":"2021-12-03","close":199.23},{"date":"2021-12-06","close":195.15},{"date":"2021-12-07","close":202.43},{"date":"2021-12-08","close":202.19},{"date":"2021-12-09","close":200.63},{"date":"2021-12-10","close":201.85},{"date":"2021-12-13","close":204.09},{"date":"2021-12-14","close":197.99},{"date":"2021-12-15","close":204.01},{"date":"2021-12-16","close":198.59},{"date":"2021-12-17","close":197.2},{"date":"2021-12-20","close":194.22},{"date":"2021-12-21","close":197.58},{"date":"2021-12-22","close":200.61},{"date":"2021-12-23","close":201.43},{"date":"2021-12-27","close":207.93},{"date":"2021-12-28","close":206.89},{"date":"2021-12-29","close":207.29},{"date":"2021-12-30","close":206.8},{"date":"2021-12-31","close":206.51},{"date":"2022-01-03","close":202.66},{"date":"2022-01-04","close":197.36},{"date":"2022-01-05","close":192.16},{"date":"2022-01-06","close":192.59},{"date":"2022-01-07","close":188.0},{"date":"2022-01-10","close":186.78},{"date":"2022-01-11","close":191.7},{"date":"2022-01-12","close":190.4},{"date":"2022-01-13","close":186.61},{"date":"2022-01-14","close":187.14},{"date":"2022-01-18","close":181.42},{"date":"2022-01-19","close":180.45},{"date":"2022-01-20","close":177.48},{"date":"2022-01-21","close":173.42},{"date":"2022-01-24","close":175.36},{"date":"2022-01-25","close":168.77},{"date":"2022-01-26","close":168.49},{"date":"2022-01-27","close":161.12},{"date":"2022-01-28","close":164.02},{"date":"2022-01-31","close":168.82},{"date":"2022-02-01","close":169.06},{"date":"2022-02-02","close":171.26},{"date":"2022-02-03","close":165.88},{"date":"2022-02-04","close":166.21},{"date":"2022-02-07","close":166.08},{"date":"2022-02-08","close":168.42},{"date":"2022-02-09","close":172.15},{"date":"2022-02-10","close":169.23},{"date":"2022-02-11","close":165.04},{"date":"2022-02-14","close":165.93},{"date":"2022-02-15","close":169.77},{"date":"2022-02-16","close":170.13},{"date":"2022-02-17","close":165.5},{"date":"2022-02-18","close":160.59},{"date":"2022-02-22","close":158.59},{"date":"2022-02-23","close":153.35},{"date":"2022-02-24","close":158.5},{"date":"2022-02-25","close":159.98},{"date":"2022-02-28","close":157.37},{"date":"2022-03-01","close":153.29},{"date":"2022-03-02","close":157.86},{"date":"2022-03-03","close":155.4},{"date":"2022-03-04","close":151.67},{"date":"2022-03-07","close":146.87},{"date":"2022-03-08","close":146.29},{"date":"2022-03-09","close":151.05},{"date":"2022-03-10","close":146.49},{"date":"2022-03-11","close":145.87},{"date":"2022-03-14","close":143.98},{"date":"2022-03-15","close":149.66},{"date":"2022-03-16","close":154.41},{"date":"2022-03-17","close":156.75},{"date":"2022-03-18","close":161.41},{"date":"2022-03-21","close":160.28},{"date":"2022-03-22","close":158.86},{"date":"2022-03-23","close":156.35},{"date":"2022-03-24","close":159.08},{"date":"2022-03-25","close":160.11},{"date":"2022-03-28","close":160.04},{"date":"2022-03-29","close":165.07},{"date":"2022-03-30","close":160.81},{"date":"2022-03-31","close":157.97},{"date":"2022-04-01","close":158.4},{"date":"2022-04-04","close":159.59},{"date":"2022-04-05","close":154.95},{"date":"2022-04-06","close":151.54},{"date":"2022-04-07","close":151.32},{"date":"2022-04-08","close":149.79},{"date":"2022-04-11","close":147.4},{"date":"2022-04-12","close":146.66},{"date":"2022-04-13","close":147.26},{"date":"2022-04-14","close":143.93},{"date":"2022-04-18","close":145.27},{"date":"2022-04-19","close":148.36},{"date":"2022-04-20","close":151.22},{"date":"2022-04-21","close":149.35},{"date":"2022-04-22","close":145.28},{"date":"2022-04-25","close":146.96},{"date":"2022-04-26","close":141.38},{"date":"2022-04-27","close":141.31},{"date":"2022-04-28","close":145.18},{"date":"2022-04-29","close":140.27},{"date":"2022-05-02","close":141.87},{"date":"2022-05-03","close":142.93},{"date":"2022-05-04","close":146.6},{"date":"2022-05-05","close":140.91},{"date":"2022-05-06","close":138.78},{"date":"2022-05-09","close":132.2},{"date":"2022-05-10","close":135.09},{"date":"2022-05-11","close":131.03},{"date":"2022-05-12","close":130.61},{"date":"2022-05-13","close":136.67},{"date":"2022-05-16","close":135.18},{"date":"2022-05-17","close":140.37},{"date":"2022-05-18","close":136.0},{"date":"2022-05-19","close":137.1},{"date":"2022-05-20","close":137.8},{"date":"2022-05-23","close":140.16},{"date":"2022-05-24","close":138.85},{"date":"2022-05-25","close":137.45},{"date":"2022-05-26","close":141.26},{"date":"2022-05-27","close":145.23},{"date":"2022-05-31","close":145.6},{"date":"2022-06-01","close":143.55},{"date":"2022-06-02","close":148.78},{"date":"2022-06-03","close":146.73},{"date":"2022-06-06","close":146.63},{"date":"2022-06-07","close":148.45},{"date":"2022-06-08","close":144.87},{"date":"2022-06-09","close":143.86},{"date":"2022-06-10","close":140.53},{"date":"2022-06-13","close":133.55},{"date":"2022-06-14","close":135.17},{"date":"2022-06-15","close":138.47},{"date":"2022-06-16","close":131.05},{"date":"2022-06-17","close":133.8},{"date":"2022-06-21","close":136.54},{"date":"2022-06-22","close":135.88},{"date":"2022-06-23","close":136.92},{"date":"2022-06-24","close":140.48},{"date":"2022-06-27","close":141.97},{"date":"2022-06-28","close":138.92},{"date":"2022-06-29","close":138.68},{"date":"2022-06-30","close":137.85},{"date":"2022-07-01","close":136.15},{"date":"2022-07-05","close":137.35},{"date":"2022-07-06","close":139.81},{"date":"2022-07-07","close":142.99},{"date":"2022-07-08","close":142.66},{"date":"2022-07-11","close":141.51},{"date":"2022-07-12","close":140.98},{"date":"2022-07-13","close":141.63},{"date":"2022-07-14","close":138.57},{"date":"2022-07-15","close":143.59},{"date":"2022-07-18","close":141.23},{"date":"2022-07-19","close":147.55},{"date":"2022-07-20","close":149.74},{"date":"2022-07-21","close":153.4},{"date":"2022-07-22","close":150.58},{"date":"2022-07-25","close":152.06},{"date":"2022-07-26","close":151.25},{"date":"2022-07-27","close":155.6},{"date":"2022-07-28","close":159.34},{"date":"2022-07-29","close":162.6},{"date":"2022-08-01","close":163.65},{"date":"2022-08-02","close":163.08},{"date":"2022-08-03","close":165.54},{"date":"2022-08-04","close":168.02},{"date":"2022-08-05","close":167.26},{"date":"2022-08-08","close":166.22},{"date":"2022-08-09","close":162.51},{"date":"2022-08-10","close":166.56},{"date":"2022-08-11","close":166.72},{"date":"2022-08-12","close":169.6},{"date":"2022-08-15","close":171.13},{"date":"2022-08-16","close":170.63},{"date":"2022-08-17","close":169.29},{"date":"2022-08-18","close":179.36},{"date":"2022-08-19","close":176.23},{"date":"2022-08-22","close":170.6},{"date":"2022-08-23","close":170.23},{"date":"2022-08-24","close":170.89},{"date":"2022-08-25","close":172.61},{"date":"2022-08-26","close":167.08},{"date":"2022-08-29","close":166.35},{"date":"2022-08-30","close":164.0},{"date":"2022-08-31","close":163.89},{"date":"2022-09-01","close":164.06},{"date":"2022-09-02","close":163.27},{"date":"2022-09-06","close":163.53},{"date":"2022-09-07","close":169.67},{"date":"2022-09-08","close":172.9},{"date":"2022-09-09","close":172.36},{"date":"2022-09-12","close":173.7},{"date":"2022-09-13","close":168.36},{"date":"2022-09-14","close":168.11},{"date":"2022-09-15","close":165.66},{"date":"2022-09-16","close":165.43},{"date":"2022-09-19","close":165.96},{"date":"2022-09-20","close":164.46},{"date":"2022-09-21","close":162.05},{"date":"2022-09-22","close":158.71},{"date":"2022-09-23","close":156.85},{"date":"2022-09-26","close":155.56},{"date":"2022-09-27","close":156.91},{"date":"2022-09-28","close":159.55},{"date":"2022-09-29","close":158.82},{"date":"2022-09-30","close":157.36},{"date":"2022-10-03","close":162.42},{"date":"2022-10-04","close":168.65},{"date":"2022-10-05","close":168.71},{"date":"2022-10-06","close":168.51},{"date":"2022-10-07","close":161.06},{"date":"2022-10-10","close":160.32},{"date":"2022-10-11","close":156.0},{"date":"2022-10-12","close":153.78},{"date":"2022-10-13","close":156.99},{"date":"2022-10-14","close":154.24},{"date":"2022-10-17","close":159.11},{"date":"2022-10-18","close":161.2},{"date":"2022-10-19","close":161.15},{"date":"2022-10-20","close":160.8},{"date":"2022-10-21","close":168.96},{"date":"2022-10-24","close":169.4},{"date":"2022-10-25","close":173.71},{"date":"2022-10-26","close":175.27},{"date":"2022-10-27","close":173.39},{"date":"2022-10-28","close":177.65},{"date":"2022-10-31","close":174.15},{"date":"2022-11-01","close":173.98},{"date":"2022-11-02","close":167.1},{"date":"2022-11-03","close":166.97},{"date":"2022-11-04","close":163.85},{"date":"2022-11-07","close":163.52},{"date":"2022-11-08","close":163.62},{"date":"2022-11-09","close":161.02},{"date":"2022-11-10","close":171.71},{"date":"2022-11-11","close":172.18},{"date":"2022-11-14","close":171.04},{"date":"2022-11-15","close":172.48},{"date":"2022-11-16","close":166.57},{"date":"2022-11-17","close":166.03},{"date":"2022-11-18","close":171.9},{"date":"2022-11-21","close":172.13},{"date":"2022-11-22","close":174.28},{"date":"2022-11-23","close":176.04},{"date":"2022-11-25","close":176.62},{"date":"2022-11-28","close":173.59},{"date":"2022-11-29","close":173.11},{"date":"2022-11-30","close":180.89},{"date":"2022-12-01","close":181.48},{"date":"2022-12-02","close":180.53},{"date":"2022-12-05","close":178.56},{"date":"2022-12-06","close":176.83},{"date":"2022-12-07","close":177.7},{"date":"2022-12-08","close":181.05},{"date":"2022-12-09","close":180.72},{"date":"2022-12-12","close":183.1},{"date":"2022-12-13","close":185.2},{"date":"2022-12-14","close":182.98},{"date":"2022-12-15","close":176.18},{"date":"2022-12-16","close":173.85},{"date":"2022-12-19","close":171.38},{"date":"2022-12-20","close":172.34},{"date":"2022-12-21","close":174.07},{"date":"2022-12-22","close":169.78},{"date":"2022-12-23","close":169.83},{"date":"2022-12-27","close":169.63},{"date":"2022-12-28","close":167.66},{"date":"2022-12-29","close":172.2},{"date":"2022-12-30","close":171.07},{"date":"2023-01-03","close":170.94},{"date":"2023-01-04","close":170.49},{"date":"2023-01-05","close":168.87},{"date":"2023-01-06","close":175.42},{"date":"2023-01-09","close":176.61},{"date":"2023-01-10","close":178.01},{"date":"2023-01-11","close":179.44},{"date":"2023-01-12","close":177.92},{"date":"2023-01-13","close":180.61},{"date":"2023-01-17","close":184.96},{"date":"2023-01-18","close":181.49},{"date":"2023-01-19","close":176.72},{"date":"2023-01-20","close":178.92},{"date":"2023-01-23","close":180.55},{"date":"2023-01-24","close":180.21},{"date":"2023-01-25","close":180.85},{"date":"2023-01-26","close":180.06},{"date":"2023-01-27","close":177.45},{"date":"2023-01-30","close":176.91},{"date":"2023-01-31","close":179.35},{"date":"2023-02-01","close":179.49},{"date":"2023-02-02","close":182.18},{"date":"2023-02-03","close":181.4},{"date":"2023-02-06","close":179.23},{"date":"2023-02-07","close":182.97},{"date":"2023-02-08","close":181.38},{"date":"2023-02-09","close":182.52},{"date":"2023-02-10","close":180.75},{"date":"2023-02-13","close":184.0},{"date":"2023-02-14","close":185.24},{"date":"2023-02-15","close":188.51},{"date":"2023-02-16","close":186.97},{"date":"2023-02-17","close":185.78},{"date":"2023-02-21","close":182.98},{"date":"2023-02-22","close":159.72},{"date":"2023-02-23","close":160.86},{"date":"2023-02-24","close":157.81},{"date":"2023-02-27","close":161.23},{"date":"2023-02-28","close":159.96},{"date":"2023-03-01","close":157.12},{"date":"2023-03-02","close":157.84},{"date":"2023-03-03","close":159.7},{"date":"2023-03-06","close":159.36},{"date":"2023-03-07","close":158.01},{"date":"2023-03-08","close":158.38},{"date":"2023-03-09","close":157.42},{"date":"2023-03-10","close":154.51},{"date":"2023-03-13","close":154.19},{"date":"2023-03-14","close":156.77},{"date":"2023-03-15","close":154.45},{"date":"2023-03-16","close":155.39},{"date":"2023-03-17","close":155.16},{"date":"2023-03-20","close":155.56},{"date":"2023-03-21","close":157.25},{"date":"2023-03-22","close":154.83},{"date":"2023-03-23","close":156.44},{"date":"2023-03-24","close":156.7},{"date":"2023-03-27","close":155.75},{"date":"2023-03-28","close":155.31},{"date":"2023-03-29","close":156.65},{"date":"2023-03-30","close":158.07},{"date":"2023-03-31","close":161.48},{"date":"2023-04-03","close":161.07},{"date":"2023-04-04","close":157.3},{"date":"2023-04-05","close":155.96},{"date":"2023-04-06","close":155.75},{"date":"2023-04-10","close":157.41},{"date":"2023-04-11","close":156.17},{"date":"2023-04-12","close":157.69},{"date":"2023-04-13","close":159.76},{"date":"2023-04-14","close":159.56},{"date":"2023-04-17","close":153.03},{"date":"2023-04-18","close":150.27},{"date":"2023-04-19","close":148.63},{"date":"2023-04-20","close":147.8},{"date":"2023-04-21","close":148.37},{"date":"2023-04-24","close":146.83},{"date":"2023-04-25","close":141.97},{"date":"2023-04-26","close":141.25},{"date":"2023-04-27","close":141.89},{"date":"2023-04-28","close":144.64},{"date":"2023-05-01","close":144.54},{"date":"2023-05-02","close":142.42},{"date":"2023-05-03","close":142.57},{"date":"2023-05-04","close":141.27},{"date":"2023-05-05","close":143.66},{"date":"2023-05-08","close":143.13},{"date":"2023-05-09","close":143.0},{"date":"2023-05-10","close":145.67},{"date":"2023-05-11","close":144.51},{"date":"2023-05-12","close":145.27},{"date":"2023-05-15","close":148.8},{"date":"2023-05-16","close":146.52},{"date":"2023-05-17","close":157.66},{"date":"2023-05-18","close":157.72},{"date":"2023-05-19","close":157.19},{"date":"2023-05-22","close":158.72},{"date":"2023-05-23","close":157.49},{"date":"2023-05-24","close":155.46},{"date":"2023-05-25","close":157.1},{"date":"2023-05-26","close":161.63},{"date":"2023-05-30","close":162.27},{"date":"2023-05-31","close":161.8},{"date":"2023-06-01","close":163.14},{"date":"2023-06-02","close":163.26},{"date":"2023-06-05","close":161.45},{"date":"2023-06-06","close":161.47},{"date":"2023-06-07","close":161.47},{"date":"2023-06-08","close":162.38},{"date":"2023-06-09","close":161.57},{"date":"2023-06-12","close":164.03},{"date":"2023-06-13","close":164.93},{"date":"2023-06-14","close":164.18},{"date":"2023-06-15","close":165.41},{"date":"2023-06-16","close":164.86},{"date":"2023-06-20","close":162.58},{"date":"2023-06-21","close":161.16},{"date":"2023-06-22","close":159.89},{"date":"2023-06-23","close":157.98},{"date":"2023-06-26","close":158.92},{"date":"2023-06-27","close":162.56},{"date":"2023-06-28","close":162.95},{"date":"2023-06-29","close":165.34},{"date":"2023-06-30","close":167.45},{"date":"2023-07-03","close":166.98},{"date":"2023-07-05","close":164.97},{"date":"2023-07-06","close":164.64},{"date":"2023-07-07","close":163.77},{"date":"2023-07-10","close":168.83},{"date":"2023-07-11","close":169.43},{"date":"2023-07-12","close":168.17},{"date":"2023-07-13","close":169.07},{"date":"2023-07-14","close":167.01},{"date":"2023-07-17","close":170.43},{"date":"2023-07-18","close":169.89},{"date":"2023-07-19","close":172.58},{"date":"2023-07-20","close":167.4},{"date":"2023-07-21","close":168.32},{"date":"2023-07-24","close":168.29},{"date":"2023-07-25","close":169.15},{"date":"2023-07-26","close":169.0},{"date":"2023-07-27","close":166.07},{"date":"2023-07-28","close":162.69},{"date":"2023-07-31","close":161.08},{"date":"2023-08-01","close":161.07},{"date":"2023-08-02","close":159.86},{"date":"2023-08-03","close":158.57},{"date":"2023-08-04","close":158.71},{"date":"2023-08-07","close":159.13},{"date":"2023-08-08","close":156.91},{"date":"2023-08-09","close":156.67},{"date":"2023-08-10","close":157.52},{"date":"2023-08-11","close":156.54},{"date":"2023-08-14","close":157.04},{"date":"2023-08-15","close":152.87},{"date":"2023-08-16","close":150.8},{"date":"2023-08-17","close":150.05},{"date":"2023-08-18","close":129.37},{"date":"2023-08-21","close":129.59},{"date":"2023-08-22","close":128.67},{"date":"2023-08-23","close":130.1},{"date":"2023-08-24","close":127.7},{"date":"2023-08-25","close":129.2},{"date":"2023-08-28","close":129.26},{"date":"2023-08-29","close":132.26},{"date":"2023-08-30","close":132.58},{"date":"2023-08-31","close":133.3},{"date":"2023-09-01","close":133.88},{"date":"2023-09-05","close":134.56},{"date":"2023-09-06","close":133.98},{"date":"2023-09-07","close":131.6},{"date":"2023-09-08","close":132.3},{"date":"2023-09-11","close":132.72},{"date":"2023-09-12","close":131.65},{"date":"2023-09-13","close":131.89},{"date":"2023-09-14","close":133.12},{"date":"2023-09-15","close":132.86},{"date":"2023-09-18","close":132.75},{"date":"2023-09-19","close":132.96},{"date":"2023-09-20","close":132.54},{"date":"2023-09-21","close":131.0},{"date":"2023-09-22","close":130.98},{"date":"2023-09-25","close":130.79},{"date":"2023-09-26","close":130.03},{"date":"2023-09-27","close":130.4},{"date":"2023-09-28","close":132.64},{"date":"2023-09-29","close":132.31},{"date":"2023-10-02","close":131.7},{"date":"2023-10-03","close":131.3},{"date":"2023-10-04","close":130.37},{"date":"2023-10-05","close":129.28},{"date":"2023-10-06","close":131.06},{"date":"2023-10-09","close":131.16},{"date":"2023-10-10","close":132.31},{"date":"2023-10-11","close":132.92},{"date":"2023-10-12","close":129.74},{"date":"2023-10-13","close":128.93},{"date":"2023-10-16","close":131.44},{"date":"2023-10-17","close":129.34},{"date":"2023-10-18","close":126.01},{"date":"2023-10-19","close":123.99},{"date":"2023-10-20","close":122.82},{"date":"2023-10-23","close":121.91},{"date":"2023-10-24","close":122.24},{"date":"2023-10-25","close":120.47},{"date":"2023-10-26","close":119.66},{"date":"2023-10-27","close":119.31},{"date":"2023-10-30","close":119.74},{"date":"2023-10-31","close":122.05},{"date":"2023-11-01","close":120.8},{"date":"2023-11-02","close":123.2},{"date":"2023-11-03","close":125.76},{"date":"2023-11-06","close":124.02},{"date":"2023-11-07","close":125.02},{"date":"2023-11-08","close":124.79},{"date":"2023-11-09","close":121.91},{"date":"2023-11-10","close":124.25},{"date":"2023-11-13","close":123.32},{"date":"2023-11-14","close":129.17},{"date":"2023-11-15","close":133.19},{"date":"2023-11-16","close":132.8},{"date":"2023-11-17","close":133.18},{"date":"2023-11-20","close":134.92},{"date":"2023-11-21","close":134.56},{"date":"2023-11-22","close":135.72},{"date":"2023-11-24","close":136.04},{"date":"2023-11-27","close":136.35},{"date":"2023-11-28","close":136.32},{"date":"2023-11-29","close":137.88},{"date":"2023-11-30","close":135.89},{"date":"2023-12-01","close":137.88},{"date":"2023-12-04","close":138.14},{"date":"2023-12-05","close":138.22},{"date":"2023-12-06","close":141.03},{"date":"2023-12-07","close":141.89},{"date":"2023-12-08","close":144.33},{"date":"2023-12-11","close":147.15},{"date":"2023-12-12","close":149.37},{"date":"2023-12-13","close":152.31},{"date":"2023-12-14","close":158.72},{"date":"2023-12-15","close":158.53},{"date":"2023-12-18","close":158.75},{"date":"2023-12-19","close":159.2},{"date":"2023-12-20","close":156.66},{"date":"2023-12-21","close":158.83},{"date":"2023-12-22","close":159.21},{"date":"2023-12-26","close":160.0},{"date":"2023-12-27","close":160.34},{"date":"2023-12-28","close":159.93},{"date":"2023-12-29","close":159.09},{"date":"2024-01-02","close":155.49},{"date":"2024-01-03","close":150.65},{"date":"2024-01-04","close":149.61},{"date":"2024-01-05","close":148.96},{"date":"2024-01-08","close":153.01},{"date":"2024-01-09","close":151.42},{"date":"2024-01-10","close":153.0},{"date":"2024-01-11","close":152.09},{"date":"2024-01-12","close":151.95},{"date":"2024-01-16","close":150.7},{"date":"2024-01-17","close":149.76},{"date":"2024-01-18","close":152.37},{"date":"2024-01-19","close":153.63},{"date":"2024-01-22","close":154.99},{"date":"2024-01-23","close":155.04},{"date":"2024-01-24","close":155.22},{"date":"2024-01-25","close":155.6},{"date":"2024-01-26","close":155.93},{"date":"2024-01-29","close":159.33},{"date":"2024-01-30","close":157.72},{"date":"2024-01-31","close":153.26},{"date":"2024-02-01","close":154.52},{"date":"2024-02-02","close":155.7},{"date":"2024-02-05","close":154.15},{"date":"2024-02-06","close":155.97},{"date":"2024-02-07","close":158.14},{"date":"2024-02-08","close":161.18},{"date":"2024-02-09","close":161.52},{"date":"2024-02-12","close":159.07},{"date":"2024-02-13","close":153.15},{"date":"2024-02-14","close":154.89},{"date":"2024-02-15","close":154.66},{"date":"2024-02-16","close":155.22},{"date":"2024-02-20","close":154.43},{"date":"2024-02-21","close":144.04},{"date":"2024-02-22","close":149.04},{"date":"2024-02-23","close":149.97},{"date":"2024-02-26","close":152.35},{"date":"2024-02-27","close":152.76},{"date":"2024-02-28","close":153.75},{"date":"2024-02-29","close":154.3},{"date":"2024-03-01","close":157.07},{"date":"2024-03-04","close":157.5},{"date":"2024-03-05","close":155.77},{"date":"2024-03-06","close":157.15},{"date":"2024-03-07","close":157.31},{"date":"2024-03-08","close":154.33},{"date":"2024-03-11","close":152.14},{"date":"2024-03-12","close":152.08},{"date":"2024-03-13","close":151.97},{"date":"2024-03-14","close":150.96},{"date":"2024-03-15","close":149.8},{"date":"2024-03-18","close":149.71},{"date":"2024-03-19","close":149.58},{"date":"2024-03-20","close":150.68},{"date":"2024-03-21","close":154.24},{"date":"2024-03-22","close":154.39},{"date":"2024-03-25","close":152.58},{"date":"2024-03-26","close":152.27},{"date":"2024-03-27","close":155.84},{"date":"2024-03-28","close":156.38},{"date":"2024-04-01","close":155.0},{"date":"2024-04-02","close":153.75},{"date":"2024-04-03","close":156.11},{"date":"2024-04-04","close":154.85},{"date":"2024-04-05","close":157.23},{"date":"2024-04-08","close":158.75},{"date":"2024-04-09","close":160.05},{"date":"2024-04-10","close":157.05},{"date":"2024-04-11","close":160.14},{"date":"2024-04-12","close":155.1},{"date":"2024-04-15","close":153.32},{"date":"2024-04-16","close":151.6},{"date":"2024-04-17","close":149.93},{"date":"2024-04-18","close":146.89},{"date":"2024-04-19","close":145.12},{"date":"2024-04-22","close":144.74},{"date":"2024-04-23","close":146.8},{"date":"2024-04-24","close":146.6},{"date":"2024-04-25","close":147.43},{"date":"2024-04-26","close":148.55},{"date":"2024-04-29","close":150.21},{"date":"2024-04-30","close":147.94},{"date":"2024-05-01","close":144.95},{"date":"2024-05-02","close":146.99},{"date":"2024-05-03","close":149.18},{"date":"2024-05-06","close":150.6},{"date":"2024-05-07","close":150.1},{"date":"2024-05-08","close":150.8},{"date":"2024-05-09","close":151.01},{"date":"2024-05-10","close":150.21},{"date":"2024-05-13","close":149.71},{"date":"2024-05-14","close":151.5},{"date":"2024-05-15","close":155.7},{"date":"2024-05-16","close":156.78},{"date":"2024-05-17","close":157.3},{"date":"2024-05-20","close":159.75},{"date":"2024-05-21","close":146.36},{"date":"2024-05-22","close":147.48},{"date":"2024-05-23","close":143.84},{"date":"2024-05-24","close":144.05},{"date":"2024-05-28","close":142.48},{"date":"2024-05-29","close":139.3},{"date":"2024-05-30","close":138.48},{"date":"2024-05-31","close":138.48},{"date":"2024-06-03","close":137.01},{"date":"2024-06-04","close":135.84},{"date":"2024-06-05","close":136.86},{"date":"2024-06-06","close":136.0},{"date":"2024-06-07","close":135.81},{"date":"2024-06-10","close":136.74},{"date":"2024-06-11","close":136.19},{"date":"2024-06-12","close":138.11},{"date":"2024-06-13","close":137.97},{"date":"2024-06-14","close":135.98},{"date":"2024-06-17","close":136.95},{"date":"2024-06-18","close":136.1},{"date":"2024-06-20","close":135.44},{"date":"2024-06-21","close":137.0},{"date":"2024-06-24","close":136.91},{"date":"2024-06-25","close":137.56},{"date":"2024-06-26","close":135.9},{"date":"2024-06-27","close":135.22},{"date":"2024-06-28","close":136.75},{"date":"2024-07-01","close":134.93},{"date":"2024-07-02","close":136.45},{"date":"2024-07-03","close":135.33},{"date":"2024-07-05","close":137.35},{"date":"2024-07-08","close":138.1},{"date":"2024-07-09","close":136.06},{"date":"2024-07-10","close":137.52},{"date":"2024-07-11","close":139.99},{"date":"2024-07-12","close":142.11},{"date":"2024-07-15","close":145.53},{"date":"2024-07-16","close":149.46},{"date":"2024-07-17","close":145.6},{"date":"2024-07-18","close":141.15},{"date":"2024-07-19","close":137.4},{"date":"2024-07-22","close":140.26},{"date":"2024-07-23","close":139.17},{"date":"2024-07-24","close":135.99},{"date":"2024-07-25","close":135.89},{"date":"2024-07-26","close":138.4},{"date":"2024-07-29","close":137.31},{"date":"2024-07-30","close":135.95},{"date":"2024-07-31","close":139.57},{"date":"2024-08-01","close":132.53},{"date":"2024-08-02","close":126.7},{"date":"2024-08-05","close":122.81},{"date":"2024-08-06","close":123.22},{"date":"2024-08-07","close":119.86},{"date":"2024-08-08","close":123.12},{"date":"2024-08-09","close":122.87},{"date":"2024-08-12","close":123.75},{"date":"2024-08-13","close":127.86},{"date":"2024-08-14","close":127.27},{"date":"2024-08-15","close":132.67},{"date":"2024-08-16","close":135.3},{"date":"2024-08-19","close":138.5},{"date":"2024-08-20","close":138.57},{"date":"2024-08-21","close":157.81},{"date":"2024-08-22","close":154.64},{"date":"2024-08-23","close":155.01},{"date":"2024-08-26","close":154.12},{"date":"2024-08-27","close":154.1},{"date":"2024-08-28","close":152.59},{"date":"2024-08-29","close":152.82},{"date":"2024-08-30","close":154.12},{"date":"2024-09-03","close":148.05},{"date":"2024-09-04","close":149.12},{"date":"2024-09-05","close":147.07},{"date":"2024-09-06","close":143.11},{"date":"2024-09-09","close":145.82},{"date":"2024-09-10","close":147.38},{"date":"2024-09-11","close":148.17},{"date":"2024-09-12","close":148.42},{"date":"2024-09-13","close":150.04},{"date":"2024-09-16","close":149.48},{"date":"2024-09-17","close":150.49},{"date":"2024-09-18","close":150.21},{"date":"2024-09-19","close":155.38},{"date":"2024-09-20","close":152.42},{"date":"2024-09-23","close":151.56},{"date":"2024-09-24","close":154.09},{"date":"2024-09-25","close":152.73},{"date":"2024-09-26","close":158.64},{"date":"2024-09-27","close":158.7},{"date":"2024-09-30","close":158.93},{"date":"2024-10-01","close":154.71},{"date":"2024-10-02","close":155.69},{"date":"2024-10-03","close":154.57},{"date":"2024-10-04","close":156.38},{"date":"2024-10-07","close":155.99},{"date":"2024-10-08","close":155.58},{"date":"2024-10-09","close":158.11},{"date":"2024-10-10","close":157.51},{"date":"2024-10-11","close":159.01},{"date":"2024-10-14","close":158.96},{"date":"2024-10-15","close":158.06},{"date":"2024-10-16","close":157.25},{"date":"2024-10-17","close":158.17},{"date":"2024-10-18","close":159.95},{"date":"2024-10-21","close":157.82},{"date":"2024-10-22","close":155.36},{"date":"2024-10-23","close":153.35},{"date":"2024-10-24","close":153.75},{"date":"2024-10-25","close":155.98},{"date":"2024-10-28","close":155.73},{"date":"2024-10-29","close":155.27},{"date":"2024-10-30","close":151.98},{"date":"2024-10-31","close":149.01},{"date":"2024-11-01","close":151.55},{"date":"2024-11-04","close":153.56},{"date":"2024-11-05","close":154.89},{"date":"2024-11-06","close":161.85},{"date":"2024-11-07","close":165.18},{"date":"2024-11-08","close":165.42},{"date":"2024-11-11","close":163.74},{"date":"2024-11-12","close":161.21},{"date":"2024-11-13","close":157.3},{"date":"2024-11-14","close":153.68},{"date":"2024-11-15","close":149.37},{"date":"2024-11-18","close":151.42},{"date":"2024-11-19","close":152.13},{"date":"2024-11-20","close":165.48},{"date":"2024-11-21","close":170.43},{"date":"2024-11-22","close":170.28},{"date":"2024-11-25","close":171.68},{"date":"2024-11-26","close":171.91},{"date":"2024-11-27","close":168.61},{"date":"2024-11-29","close":170.84},{"date":"2024-12-02","close":171.59},{"date":"2024-12-03","close":171.0},{"date":"2024-12-04","close":172.26},{"date":"2024-12-05","close":169.63},{"date":"2024-12-06","close":171.73},{"date":"2024-12-09","close":172.53},{"date":"2024-12-10","close":168.9},{"date":"2024-12-11","close":167.76},{"date":"2024-12-12","close":168.35},{"date":"2024-12-13","close":166.5},{"date":"2024-12-16","close":170.88},{"date":"2024-12-17","close":166.3},{"date":"2024-12-18","close":160.21},{"date":"2024-12-19","close":159.85},{"date":"2024-12-20","close":163.22},{"date":"2024-12-23","close":162.71},{"date":"2024-12-24","close":163.86},{"date":"2024-12-26","close":164.63},{"date":"2024-12-27","close":162.91},{"date":"2024-12-30","close":161.17},{"date":"2024-12-31","close":160.63},{"date":"2025-01-02","close":160.84},{"date":"2025-01-03","close":163.8},{"date":"2025-01-06","close":165.25},{"date":"2025-01-07","close":166.13},{"date":"2025-01-08","close":164.89},{"date":"2025-01-10","close":161.31},{"date":"2025-01-13","close":161.11},{"date":"2025-01-14","close":164.26},{"date":"2025-01-15","close":165.34},{"date":"2025-01-16","close":165.08},{"date":"2025-01-17","close":165.69},{"date":"2025-01-21","close":170.97},{"date":"2025-01-22","close":172.72},{"date":"2025-01-23","close":173.17},{"date":"2025-01-24","close":172.88},{"date":"2025-01-27","close":168.65},{"date":"2025-01-28","close":167.92},{"date":"2025-01-29","close":168.33},{"date":"2025-01-30","close":170.52},{"date":"2025-01-31","close":178.35},{"date":"2025-02-03","close":176.32},{"date":"2025-02-04","close":175.97},{"date":"2025-02-05","close":177.52},{"date":"2025-02-06","close":177.59},{"date":"2025-02-07","close":174.32},{"date":"2025-02-10","close":177.28},{"date":"2025-02-11","close":176.56},{"date":"2025-02-12","close":177.74},{"date":"2025-02-13","close":179.3},{"date":"2025-02-14","close":183.46},{"date":"2025-02-18","close":184.69},{"date":"2025-02-19","close":185.11},{"date":"2025-02-20","close":184.9},{"date":"2025-02-21","close":175.45},{"date":"2025-02-24","close":173.47},{"date":"2025-02-25","close":172.17},{"date":"2025-02-26","close":160.36},{"date":"2025-02-27","close":158.21},{"date":"2025-02-28","close":159.53},{"date":"2025-03-03","close":155.89},{"date":"2025-03-04","close":153.1},{"date":"2025-03-05","close":156.48},{"date":"2025-03-06","close":154.52},{"date":"2025-03-07","close":155.89},{"date":"2025-03-10","close":152.89},{"date":"2025-03-11","close":149.84},{"date":"2025-03-12","close":149.94},{"date":"2025-03-13","close":148.16},{"date":"2025-03-14","close":152.03},{"date":"2025-03-17","close":154.24},{"date":"2025-03-18","close":152.73},{"date":"2025-03-19","close":155.47},{"date":"2025-03-20","close":155.13},{"date":"2025-03-21","close":154.56},{"date":"2025-03-24","close":158.72},{"date":"2025-03-25","close":158.47},{"date":"2025-03-26","close":156.4},{"date":"2025-03-27","close":155.15},{"date":"2025-03-28","close":150.33},{"date":"2025-03-31","close":149.77},{"date":"2025-04-01","close":150.04},{"date":"2025-04-02","close":151.71},{"date":"2025-04-03","close":135.73},{"date":"2025-04-04","close":127.02},{"date":"2025-04-07","close":129.89},{"date":"2025-04-08","close":127.96},{"date":"2025-04-09","close":142.5},{"date":"2025-04-10","close":133.41},{"date":"2025-04-11","close":133.59},{"date":"2025-04-14","close":136.39},{"date":"2025-04-15","close":136.89},{"date":"2025-04-16","close":134.79},{"date":"2025-04-17","close":135.46},{"date":"2025-04-21","close":131.88},{"date":"2025-04-22","close":135.11},{"date":"2025-04-23","close":137.29},{"date":"2025-04-24","close":143.79},{"date":"2025-04-25","close":144.01},{"date":"2025-04-28","close":143.94},{"date":"2025-04-29","close":144.55},{"date":"2025-04-30","close":145.4},{"date":"2025-05-01","close":145.54},{"date":"2025-05-02","close":148.52},{"date":"2025-05-05","close":147.29},{"date":"2025-05-06","close":146.54},{"date":"2025-05-07","close":149.55},{"date":"2025-05-08","close":152.24},{"date":"2025-05-09","close":154.12},{"date":"2025-05-12","close":162.63},{"date":"2025-05-13","close":165.06},{"date":"2025-05-14","close":164.46},{"date":"2025-05-15","close":164.78},{"date":"2025-05-16","close":165.4},{"date":"2025-05-19","close":162.77},{"date":"2025-05-20","close":162.8},{"date":"2025-05-21","close":162.47},{"date":"2025-05-22","close":161.74},{"date":"2025-05-23","close":160.03},{"date":"2025-05-27","close":162.26},{"date":"2025-05-28","close":158.54},{"date":"2025-05-29","close":158.66},{"date":"2025-05-30","close":157.04},{"date":"2025-06-02","close":158.36},{"date":"2025-06-03","close":160.79},{"date":"2025-06-04","close":161.06},{"date":"2025-06-05","close":159.83},{"date":"2025-06-06","close":161.95},{"date":"2025-06-09","close":162.56},{"date":"2025-06-10","close":163.61},{"date":"2025-06-11","close":162.5},{"date":"2025-06-12","close":162.0},{"date":"2025-06-13","close":158.19},{"date":"2025-06-16","close":162.27},{"date":"2025-06-17","close":160.49},{"date":"2025-06-18","close":160.14},{"date":"2025-06-20","close":159.36},{"date":"2025-06-23","close":161.07},{"date":"2025-06-24","close":164.73},{"date":"2025-06-25","close":164.12},{"date":"2025-06-26","close":164.94},{"date":"2025-06-27","close":164.34},{"date":"2025-06-30","close":163.86},{"date":"2025-07-01","close":164.47},{"date":"2025-07-02","close":165.52},{"date":"2025-07-03","close":167.05},{"date":"2025-07-07","close":162.45},{"date":"2025-07-08","close":163.51},{"date":"2025-07-09","close":163.9},{"date":"2025-07-10","close":164.84},{"date":"2025-07-11","close":163.69},{"date":"2025-07-14","close":163.34},{"date":"2025-07-15","close":161.96},{"date":"2025-07-16","close":160.26},{"date":"2025-07-17","close":163.06},{"date":"2025-07-18","close":162.45},{"date":"2025-07-21","close":163.0},{"date":"2025-07-22","close":165.27},{"date":"2025-07-23","close":167.99},{"date":"2025-07-24","close":165.61},{"date":"2025-07-25","close":166.45},{"date":"2025-07-28","close":166.6},{"date":"2025-07-29","close":167.01},{"date":"2025-07-30","close":167.55},{"date":"2025-07-31","close":163.91},{"date":"2025-08-01","close":158.68},{"date":"2025-08-04","close":161.72},{"date":"2025-08-05","close":161.32},{"date":"2025-08-06","close":160.75},{"date":"2025-08-07","close":161.25},{"date":"2025-08-08","close":164.96},{"date":"2025-08-11","close":161.49},{"date":"2025-08-12","close":167.09},{"date":"2025-08-13","close":170.22},{"date":"2025-08-14","close":164.48},{"date":"2025-08-15","close":163.4},{"date":"2025-08-18","close":164.43},{"date":"2025-08-19","close":163.48},{"date":"2025-08-20","close":158.51},{"date":"2025-08-21","close":160.59},{"date":"2025-08-22","close":166.87},{"date":"2025-08-25","close":165.32},{"date":"2025-08-26","close":164.39},{"date":"2025-08-27","close":165.02},{"date":"2025-08-28","close":166.53},{"date":"2025-08-29","close":163.43},{"date":"2025-09-02","close":163.79},{"date":"2025-09-03","close":165.32},{"date":"2025-09-04","close":166.95},{"date":"2025-09-05","close":167.9},{"date":"2025-09-08","close":169.29},{"date":"2025-09-09","close":169.1},{"date":"2025-09-10","close":170.21},{"date":"2025-09-11","close":172.37},{"date":"2025-09-12","close":170.54},{"date":"2025-09-15","close":171.76},{"date":"2025-09-16","close":172.07},{"date":"2025-09-17","close":172.91},{"date":"2025-09-18","close":177.21},{"date":"2025-09-19","close":178.15},{"date":"2025-09-22","close":177.82},{"date":"2025-09-23","close":177.9},{"date":"2025-09-24","close":174.41},{"date":"2025-09-25","close":172.33},{"date":"2025-09-26","close":173.34},{"date":"2025-09-29","close":173.28},{"date":"2025-09-30","close":174.92},{"date":"2025-10-01","close":173.1},{"date":"2025-10-02","close":175.16},{"date":"2025-10-03","close":173.35},{"date":"2025-10-06","close":173.34},{"date":"2025-10-07","close":170.07},{"date":"2025-10-08","close":172.18},{"date":"2025-10-09","close":171.1},{"date":"2025-10-10","close":159.49},{"date":"2025-10-13","close":163.35},{"date":"2025-10-14","close":164.84},{"date":"2025-10-15","close":164.84},{"date":"2025-10-16","close":162.41},{"date":"2025-10-17","close":162.19},{"date":"2025-10-20","close":164.75},{"date":"2025-10-21","close":167.34},{"date":"2025-10-22","close":164.69},{"date":"2025-10-23","close":168.38},{"date":"2025-10-24","close":169.47},{"date":"2025-10-27","close":167.77},{"date":"2025-10-28","close":170.04},{"date":"2025-10-29","close":170.47},{"date":"2025-10-30","close":175.37},{"date":"2025-10-31","close":182.96},{"date":"2025-11-03","close":186.18},{"date":"2025-11-04","close":179.1},{"date":"2025-11-05","close":185.85},{"date":"2025-11-06","close":185.05},{"date":"2025-11-07","close":180.87},{"date":"2025-11-10","close":183.51},{"date":"2025-11-11","close":182.46},{"date":"2025-11-12","close":184.05},{"date":"2025-11-13","close":178.37},{"date":"2025-11-14","close":179.06},{"date":"2025-11-17","close":175.51},{"date":"2025-11-18","close":174.73},{"date":"2025-11-19","close":174.61},{"date":"2025-11-20","close":169.67},{"date":"2025-11-21","close":172.71},{"date":"2025-11-24","close":177.67},{"date":"2025-11-25","close":195.46},{"date":"2025-11-26","close":196.19},{"date":"2025-11-28","close":197.95},{"date":"2025-12-01","close":197.54},{"date":"2025-12-02","close":201.4},{"date":"2025-12-03","close":206.61},{"date":"2025-12-04","close":209.07},{"date":"2025-12-05","close":210.49},{"date":"2025-12-08","close":209.62},{"date":"2025-12-09","close":210.46},{"date":"2025-12-10","close":212.78},{"date":"2025-12-11","close":214.14},{"date":"2025-12-12","close":208.81},{"date":"2025-12-15","close":207.48},{"date":"2025-12-16","close":204.87},{"date":"2025-12-17","close":198.53},{"date":"2025-12-18","close":199.53},{"date":"2025-12-19","close":202.47},{"date":"2025-12-22","close":203.71},{"date":"2025-12-23","close":205.25},{"date":"2025-12-24","close":205.33},{"date":"2025-12-26","close":206.04},{"date":"2025-12-29","close":206.85},{"date":"2025-12-30","close":206.01},{"date":"2025-12-31","close":203.19},{"date":"2026-01-02","close":206.59},{"date":"2026-01-05","close":208.82},{"date":"2026-01-06","close":213.64},{"date":"2026-01-07","close":212.32},{"date":"2026-01-08","close":206.67},{"date":"2026-01-09","close":207.3},{"date":"2026-01-12","close":208.73},{"date":"2026-01-13","close":209.3},{"date":"2026-01-14","close":209.4},{"date":"2026-01-15","close":214.5},{"date":"2026-01-16","close":214.2},{"date":"2026-01-20","close":211.96},{"date":"2026-01-21","close":216.69},{"date":"2026-01-22","close":215.72},{"date":"2026-01-23","close":212.94},{"date":"2026-01-26","close":214.36},{"date":"2026-01-27","close":217.82},{"date":"2026-01-28","close":221.5},{"date":"2026-01-29","close":221.17},{"date":"2026-01-30","close":216.33},{"date":"2026-02-02","close":223.26},{"date":"2026-02-03","close":227.16},{"date":"2026-02-04","close":221.6},{"date":"2026-02-05","close":221.52},{"date":"2026-02-06","close":230.95},{"date":"2026-02-09","close":235.93},{"date":"2026-02-10","close":235.0},{"date":"2026-02-11","close":238.02},{"date":"2026-02-12","close":229.48},{"date":"2026-02-13","close":233.51},{"date":"2026-02-17","close":234.39},{"date":"2026-02-18","close":239.83},{"date":"2026-02-19","close":239.54},{"date":"2026-02-20","close":243.54},{"date":"2026-02-23","close":245.0},{"date":"2026-02-24","close":301.48},{"date":"2026-02-25","close":302.18},{"date":"2026-02-26","close":306.03},{"date":"2026-02-27","close":307.33},{"date":"2026-03-02","close":313.27},{"date":"2026-03-03","close":302.54},{"date":"2026-03-04","close":300.92},{"date":"2026-03-05","close":284.51},{"date":"2026-03-06","close":272.43},{"date":"2026-03-09","close":282.02},{"date":"2026-03-10","close":285.54},{"date":"2026-03-11","close":284.26},{"date":"2026-03-12","close":282.78},{"date":"2026-03-13","close":279.78},{"date":"2026-03-16","close":285.94},{"date":"2026-03-17","close":287.38},{"date":"2026-03-18","close":284.12},{"date":"2026-03-19","close":290.21},{"date":"2026-03-20","close":277.53},{"date":"2026-03-23","close":288.96},{"date":"2026-03-24","close":298.58},{"date":"2026-03-25","close":293.12},{"date":"2026-03-26","close":281.07},{"date":"2026-03-27","close":279.06},{"date":"2026-03-30","close":269.41},{"date":"2026-03-31","close":282.37},{"date":"2026-04-01","close":289.84},{"date":"2026-04-02","close":291.24},{"date":"2026-04-06","close":292.92},{"date":"2026-04-07","close":300.61},{"date":"2026-04-08","close":318.33},{"date":"2026-04-09","close":322.94},{"date":"2026-04-10","close":324.18},{"date":"2026-04-13","close":331.11},{"date":"2026-04-14","close":330.46},{"date":"2026-04-15","close":325.25},{"date":"2026-04-16","close":329.96},{"date":"2026-04-17","close":334.34},{"date":"2026-04-20","close":335.14},{"date":"2026-04-21","close":339.3},{"date":"2026-04-22","close":338.97},{"date":"2026-04-23","close":346.53},{"date":"2026-04-24","close":346.96},{"date":"2026-04-27","close":340.64},{"date":"2026-04-28","close":332.3},{"date":"2026-04-29","close":335.46},{"date":"2026-04-30","close":349.91},{"date":"2026-05-01","close":352.41},{"date":"2026-05-04","close":351.35},{"date":"2026-05-05","close":355.93},{"date":"2026-05-06","close":366.68},{"date":"2026-05-07","close":355.06},{"date":"2026-05-08","close":360.3},{"date":"2026-05-11","close":366.36},{"date":"2026-05-12","close":361.65},{"date":"2026-05-13","close":361.19},{"date":"2026-05-14","close":361.55},{"date":"2026-05-15","close":349.01},{"date":"2026-05-18","close":340.48},{"date":"2026-05-19","close":344.11},{"date":"2026-05-20","close":342.08},{"date":"2026-05-21","close":337.55},{"date":"2026-05-22","close":346.56},{"date":"2026-05-26","close":355.74},{"date":"2026-05-27","close":347.65},{"date":"2026-05-28","close":339.13},{"date":"2026-05-29","close":338.33},{"date":"2026-06-01","close":330.0},{"date":"2026-06-02","close":346.57},{"date":"2026-06-03","close":350.48},{"date":"2026-06-04","close":343.11},{"date":"2026-06-05","close":329.83},{"date":"2026-06-08","close":331.6},{"date":"2026-06-09","close":331.43},{"date":"2026-06-10","close":324.0},{"date":"2026-06-11","close":340.03},{"date":"2026-06-12","close":350.67},{"date":"2026-06-15","close":356.94},{"date":"2026-06-16","close":350.29},{"date":"2026-06-17","close":350.7},{"date":"2026-06-18","close":363.67},{"date":"2026-06-22","close":373.34},{"date":"2026-06-23","close":352.58},{"date":"2026-06-24","close":351.3},{"date":"2026-06-25","close":360.06},{"date":"2026-06-26","close":328.66},{"date":"2026-06-29","close":340.13},{"date":"2026-06-30","close":350.07},{"date":"2026-07-01","close":335.6},{"date":"2026-07-02","close":313.86},{"date":"2026-07-06","close":319.73},{"date":"2026-07-07","close":309.12},{"date":"2026-07-08","close":317.24},{"date":"2026-07-09","close":322.17},{"date":"2026-07-10","close":322.05},{"date":"2026-07-13","close":320.83},{"date":"2026-07-14","close":325.73},{"date":"2026-07-15","close":322.71},{"date":"2026-07-16","close":312.76},{"date":"2026-07-17","close":315.9},{"date":"2026-07-20","close":314.13},{"date":"2026-07-21","close":328.11},{"date":"2026-07-22","close":327.53},{"date":"2026-07-23","close":325.13},{"date":"2026-07-24","close":318.67},{"date":"2026-07-27","close":313.68},{"date":"2026-07-28","close":305.17},{"date":"2026-07-29","close":296.72},{"date":"2026-07-30","close":312.69},{"date":"2026-07-31","close":319.08},{"date":"2026-08-03","close":321.89},{"date":"2026-08-04","close":341.24},{"date":"2026-08-05","close":336.02},{"date":"2026-08-06","close":336.96},{"date":"2026-08-07","close":340.97},{"date":"2026-08-10","close":335.41},{"date":"2026-08-11","close":343.7},{"date":"2026-08-12","close":354.5},{"date":"2026-08-13","close":353.85},{"date":"2026-08-14","close":357.82},{"date":"2026-08-17","close":361.15},{"date":"2026-08-18","close":341.0},{"date":"2026-08-19","close":319.45},{"date":"2026-08-20","close":316.51},{"date":"2026-08-21","close":316.13},{"date":"2026-08-24","close":310.66},{"date":"2026-08-25","close":320.12},{"date":"2026-08-26","close":321.87},{"date":"2026-08-27","close":325.82},{"date":"2026-08-28","close":319.97},{"date":"2026-08-31","close":322.7},{"date":"2026-09-01","close":319.27},{"date":"2026-09-02","close":321.58},{"date":"2026-09-03","close":322.62},{"date":"2026-09-04","close":327.21},{"date":"2026-09-08","close":333.42},{"date":"2026-09-09","close":331.01},{"date":"2026-09-10","close":325.65},{"date":"2026-09-11","close":338.64},{"date":"2026-09-14","close":314.96},{"date":"2026-09-15","close":313.36},{"date":"2026-09-16","close":322.04},{"date":"2026-09-17","close":331.44},{"date":"2026-09-18","close":335.0},{"date":"2026-09-21","close":342.03},{"date":"2026-09-22","close":347.32},{"date":"2026-09-23","close":353.36},{"date":"2026-09-24","close":357.54},{"date":"2026-09-25","close":362.15},{"date":"2026-09-28","close":359.74},{"date":"2026-09-29","close":360.65},{"date":"2026-09-30","close":364.04},{"date":"2026-10-01","close":373.88},{"date":"2026-10-02","close":384.64},{"date":"2026-10-05","close":384.17},{"date":"2026-10-06","close":388.03},{"date":"2026-10-07","close":381.42},{"date":"2026-10-08","close":374.67},{"date":"2026-10-09","close":382.75},{"date":"2026-10-12","close":377.7},{"date":"2026-10-13","close":370.22},{"date":"2026-10-14","close":357.62},{"date":"2026-10-15","close":342.08},{"date":"2026-10-16","close":331.21},{"date":"2026-10-19","close":335.86},{"date":"2026-10-20","close":334.16},{"date":"2026-10-21","close":341.35},{"date":"2026-10-22","close":311.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":311.52,"low_30d":309.53,"support":317.57,"high_30d":389.93,"change_1d":-8.7,"change_7d":-6.0,"change_30d":-8.0,"resistance":381.89,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.87,"per":28.91,"quarter":"2024-Q3"},{"pbr":5.32,"per":29.38,"quarter":"2024-Q4"},{"pbr":6.27,"per":30.63,"quarter":"2025-Q1"},{"pbr":4.84,"per":21.57,"quarter":"2025-Q2"},{"pbr":5.27,"per":23.79,"quarter":"2025-Q3"},{"pbr":5.68,"per":25.59,"quarter":"2025-Q4"},{"pbr":6.36,"per":28.84,"quarter":"2026-Q1"},{"pbr":10.08,"per":40.36,"quarter":"2026-Q2"},{"pbr":8.85,"per":32.66,"quarter":"2026-Q3"},{"pbr":8.58,"per":31.89,"quarter":"현재"}],"timeline":[{"close":139.57,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":149.01,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":178.35,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":145.4,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":163.91,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":182.96,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":216.33,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":349.91,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":319.08,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.39,"pbr_5y_low":4.84,"per_5y_avg":29.08,"per_5y_low":21.57,"current_pbr":8.58,"current_per":31.89,"pbr_5y_high":10.08,"per_5y_high":40.36,"pbr_5y_median":5.68,"per_5y_median":28.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Scientific & Technical Instruments"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.5%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 31.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":0.28,"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":65.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.93,"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":4.87,"per":28.91,"close":139.57,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.32,"per":29.38,"close":149.01,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.27,"per":30.63,"close":178.35,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.84,"per":21.57,"close":145.4,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.27,"per":23.79,"close":163.91,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.68,"per":25.59,"close":182.96,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.36,"per":28.84,"close":216.33,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.08,"per":40.36,"close":349.91,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":8.85,"per":32.66,"close":319.08,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"31.9배"},{"label":"PBR","value":"8.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"6.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.82,"pbr":null,"per":null,"roa":0.03330257528730811,"roe":0.06041698371632932,"revenue":1846000000.0,"market_cap":null,"net_income":397000000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.6587215601300108,"total_assets":11921000000.0,"total_equity":6571000000.0,"profit_margin":0.2150595882990249,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":461000000.0,"operating_margin":0.24972914409534128},{"eps":2.87,"pbr":9.15,"per":57.1,"roa":0.029732492758561935,"roe":0.05512557257937135,"revenue":1717000000.0,"market_cap":56791245000.0,"net_income":349000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.6860803727431567,"total_assets":11738000000.0,"total_equity":6331000000.0,"profit_margin":0.20326150262085033,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":407000000.0,"operating_margin":0.23704135119394293},{"eps":2.17,"pbr":9.15,"per":58.09,"roa":0.03230050953749673,"roe":0.05976505237711523,"revenue":1600000000.0,"market_cap":56791245000.0,"net_income":370842150.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.621875,"total_assets":11481000000.0,"total_equity":6205000000.0,"profit_margin":0.23177634375,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":248000000.0,"operating_margin":0.155},{"eps":1.91,"pbr":null,"per":null,"roa":0.028903696980430355,"roe":0.055540148034711585,"revenue":1419000000.0,"market_cap":null,"net_income":326409450.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.6124031007751938,"total_assets":11293000000.0,"total_equity":5877000000.0,"profit_margin":0.23002780126849895,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":217000000.0,"operating_margin":0.1529245947850599},{"eps":1.72,"pbr":null,"per":null,"roa":0.017932588489343725,"roe":0.03368606701940035,"revenue":1352000000.0,"market_cap":null,"net_income":191000000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.6168639053254438,"total_assets":10651000000.0,"total_equity":5670000000.0,"profit_margin":0.14127218934911243,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":234000000.0,"operating_margin":0.17307692307692307},{"eps":1.7,"pbr":null,"per":null,"roa":0.027576791646891315,"roe":0.053043910900127805,"revenue":1306000000.0,"market_cap":null,"net_income":290521500.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.6232771822358346,"total_assets":10535000000.0,"total_equity":5477000000.0,"profit_margin":0.22245137825421132,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":207000000.0,"operating_margin":0.1584992343032159},{"eps":1.82,"pbr":null,"per":null,"roa":0.018003622030467667,"roe":0.03258145363408521,"revenue":1298000000.0,"market_cap":null,"net_income":169000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.6317411402157165,"total_assets":9387000000.0,"total_equity":5187000000.0,"profit_margin":0.13020030816640987,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":218000000.0,"operating_margin":0.1679506933744222},{"eps":1.65,"pbr":null,"per":null,"roa":-0.007875714748085015,"roe":-0.014299706170421155,"revenue":1287000000.0,"market_cap":null,"net_income":-73000000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.6231546231546231,"total_assets":9269000000.0,"total_equity":5105000000.0,"profit_margin":-0.05672105672105672,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":230000000.0,"operating_margin":0.17871017871017872},{"eps":1.57,"pbr":null,"per":null,"roa":0.02877884264721656,"roe":0.0513011759082218,"revenue":1217000000.0,"market_cap":null,"net_income":268305150.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.6203779786359901,"total_assets":9323000000.0,"total_equity":5230000000.0,"profit_margin":0.22046437962202137,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":205000000.0,"operating_margin":0.1684470008216927},{"eps":0.7831840981827393,"pbr":null,"per":null,"roa":0.014018691588785047,"roe":0.025698551906995718,"revenue":1216000000.0,"market_cap":null,"net_income":126000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.6274671052631579,"total_assets":8988000000.0,"total_equity":4903000000.0,"profit_margin":0.10361842105263158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":177000000.0,"operating_margin":0.1455592105263158},{"eps":1.0691084514875488,"pbr":null,"per":null,"roa":0.018984547461368653,"roe":0.03570687149678223,"revenue":1259000000.0,"market_cap":null,"net_income":172000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.6457505957108817,"total_assets":9060000000.0,"total_equity":4817000000.0,"profit_margin":0.13661636219221604,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":221000000.0,"operating_margin":0.1755361397934869},{"eps":1.4047587792801515,"pbr":null,"per":null,"roa":0.026027870551652656,"roe":0.048560378169316715,"revenue":1311000000.0,"market_cap":null,"net_income":226000000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.6437833714721587,"total_assets":8683000000.0,"total_equity":4654000000.0,"profit_margin":0.17238749046529367,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":317000000.0,"operating_margin":0.2418001525553013}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.8271,"per":28.91,"date":"2024-07","close":139.57,"source":"reported"},{"eps":4.8271,"per":31.93,"date":"2024-08","close":154.12,"source":"reported"},{"eps":4.8271,"per":32.92,"date":"2024-09","close":158.93,"source":"reported"},{"eps":5.0723,"per":29.38,"date":"2024-10","close":149.01,"source":"reported"},{"eps":5.0723,"per":33.68,"date":"2024-11","close":170.84,"source":"reported"},{"eps":5.0723,"per":31.67,"date":"2024-12","close":160.63,"source":"reported"},{"eps":5.8232,"per":30.63,"date":"2025-01","close":178.35,"source":"reported"},{"eps":5.8232,"per":27.4,"date":"2025-02","close":159.53,"source":"reported"},{"eps":5.8232,"per":25.72,"date":"2025-03","close":149.77,"source":"reported"},{"eps":6.74,"per":21.57,"date":"2025-04","close":145.4,"source":"reported"},{"eps":6.74,"per":23.3,"date":"2025-05","close":157.04,"source":"reported"},{"eps":6.74,"per":24.31,"date":"2025-06","close":163.86,"source":"reported"},{"eps":6.89,"per":23.79,"date":"2025-07","close":163.91,"source":"reported"},{"eps":6.89,"per":23.72,"date":"2025-08","close":163.43,"source":"reported"},{"eps":6.89,"per":25.39,"date":"2025-09","close":174.92,"source":"reported"},{"eps":7.15,"per":25.59,"date":"2025-10","close":182.96,"source":"reported"},{"eps":7.15,"per":27.69,"date":"2025-11","close":197.95,"source":"reported"},{"eps":7.15,"per":28.42,"date":"2025-12","close":203.19,"source":"reported"},{"eps":7.5,"per":28.84,"date":"2026-01","close":216.33,"source":"reported"},{"eps":7.5,"per":40.98,"date":"2026-02","close":307.33,"source":"reported"},{"eps":7.5,"per":37.65,"date":"2026-03","close":282.37,"source":"reported"},{"eps":8.67,"per":40.36,"date":"2026-04","close":349.91,"source":"reported"},{"eps":8.67,"per":39.02,"date":"2026-05","close":338.33,"source":"reported"},{"eps":8.67,"per":40.38,"date":"2026-06","close":350.07,"source":"reported"},{"eps":9.77,"per":32.66,"date":"2026-07","close":319.08,"source":"reported"},{"eps":9.77,"per":33.03,"date":"2026-08","close":322.7,"source":"reported"},{"eps":9.77,"per":37.26,"date":"2026-09","close":364.04,"source":"reported"},{"eps":9.77,"per":31.88,"date":"2026-10","close":311.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.65,"std":5.57,"count":28,"current":31.88,"lower_1sd":25.08,"upper_1sd":36.21},"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":"Keysight Technologies, Inc.","phase":"above-fold","symbol_resolved":true}