{"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":"2026-10-23T10:02:05.396884+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.8,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":1.4,"direction":"higher_better","percentile":53}],"summary":"매출 +7.8%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":79.6,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.0,"direction":"higher_better","percentile":70}],"summary":"RSI 80","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.73,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3360.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.23,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.7x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"Monster Beverage Corporation(MNST)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 462.60억. 현재가 $47.30, 전일 대비 +1.4%, 30일 +9.0%. PER 21.2배 / ROE 6.2%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-0.16338998874968524,"grade":"C","trend":"상승","atr_14":1.009285714285714,"rsi_14":79.61956521739143,"sma_20":44.0235,"sma_60":51.424333333333344,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 79.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.16)가 시그널선(-1.08)을 상회합니다(골든크로스). SMA20 44, SMA60 51 — 혼조세입니다. 볼린저밴드 40~48 (현재 위치 96%).","bb_lower":40.46585878706129,"bb_upper":47.581141212938704,"macd_signal":-1.0755506205097376},"change_pct":1.44,"chart_data":[{"date":"2024-10-23","open":53.47,"high":53.79,"low":53.1,"close":53.56,"volume":2549423,"rsi_14":70.49,"sma_20":51.87,"sma_60":49.92,"sma_120":50.67},{"date":"2024-10-24","open":53.43,"high":53.57,"low":52.54,"close":53.44,"volume":3872689,"rsi_14":66.8,"sma_20":51.94,"sma_60":49.95,"sma_120":50.65},{"date":"2024-10-25","open":53.76,"high":53.93,"low":53.29,"close":53.37,"volume":3613463,"rsi_14":85.79,"sma_20":51.98,"sma_60":49.98,"sma_120":50.65},{"date":"2024-10-28","open":53.44,"high":53.63,"low":52.88,"close":53.1,"volume":3208657,"rsi_14":81.17,"sma_20":52.03,"sma_60":50.01,"sma_120":50.63},{"date":"2024-10-29","open":52.7,"high":53.51,"low":52.05,"close":52.48,"volume":6924235,"rsi_14":72.1,"sma_20":52.07,"sma_60":50.04,"sma_120":50.62},{"date":"2024-10-30","open":52.25,"high":53.13,"low":52.06,"close":52.6,"volume":6892139,"rsi_14":67.43,"sma_20":52.16,"sma_60":50.07,"sma_120":50.6},{"date":"2024-10-31","open":52.65,"high":53.18,"low":52.48,"close":52.68,"volume":4625426,"rsi_14":64.3,"sma_20":52.27,"sma_60":50.11,"sma_120":50.57},{"date":"2024-11-01","open":52.5,"high":53.06,"low":52.08,"close":52.3,"volume":6325111,"rsi_14":56.46,"sma_20":52.34,"sma_60":50.23,"sma_120":50.55},{"date":"2024-11-04","open":52.27,"high":54.18,"low":52.14,"close":54.06,"volume":8702997,"rsi_14":62.81,"sma_20":52.58,"sma_60":50.36,"sma_120":50.55},{"date":"2024-11-05","open":53.98,"high":54.54,"low":53.76,"close":54.11,"volume":4650475,"rsi_14":55.63,"sma_20":52.81,"sma_60":50.5,"sma_120":50.55},{"date":"2024-11-06","open":54.71,"high":54.99,"low":53.67,"close":54.44,"volume":6931144,"rsi_14":60.2,"sma_20":53.05,"sma_60":50.63,"sma_120":50.55},{"date":"2024-11-07","open":54.5,"high":55.34,"low":54.5,"close":54.73,"volume":11702672,"rsi_14":57.42,"sma_20":53.25,"sma_60":50.77,"sma_120":50.56},{"date":"2024-11-08","open":53.21,"high":55.65,"low":53.18,"close":54.14,"volume":10426260,"rsi_14":53.78,"sma_20":53.39,"sma_60":50.89,"sma_120":50.56},{"date":"2024-11-11","open":54.43,"high":56.47,"low":54.4,"close":55.74,"volume":7435487,"rsi_14":66.93,"sma_20":53.59,"sma_60":51.04,"sma_120":50.58},{"date":"2024-11-12","open":55.65,"high":56.39,"low":55.56,"close":56.02,"volume":7457270,"rsi_14":68.75,"sma_20":53.76,"sma_60":51.2,"sma_120":50.61},{"date":"2024-11-13","open":55.61,"high":56.56,"low":55.38,"close":56.38,"volume":4526871,"rsi_14":71.62,"sma_20":53.9,"sma_60":51.36,"sma_120":50.64},{"date":"2024-11-14","open":55.95,"high":56.7,"low":55.85,"close":55.96,"volume":8941240,"rsi_14":68.11,"sma_20":54.03,"sma_60":51.51,"sma_120":50.66},{"date":"2024-11-15","open":55.44,"high":55.5,"low":51.98,"close":52.0,"volume":10606121,"rsi_14":44.93,"sma_20":53.92,"sma_60":51.6,"sma_120":50.67},{"date":"2024-11-18","open":51.92,"high":53.52,"low":51.72,"close":53.27,"volume":7255742,"rsi_14":53.44,"sma_20":53.9,"sma_60":51.71,"sma_120":50.68},{"date":"2024-11-19","open":52.95,"high":53.85,"low":52.66,"close":53.73,"volume":3461045,"rsi_14":54.78,"sma_20":53.91,"sma_60":51.82,"sma_120":50.7},{"date":"2024-11-20","open":53.06,"high":53.78,"low":52.89,"close":53.7,"volume":3833881,"rsi_14":54.33,"sma_20":53.91,"sma_60":51.92,"sma_120":50.71},{"date":"2024-11-21","open":53.6,"high":54.02,"low":53.0,"close":53.98,"volume":4846508,"rsi_14":57.19,"sma_20":53.94,"sma_60":52.04,"sma_120":50.73},{"date":"2024-11-22","open":54.0,"high":54.4,"low":53.88,"close":54.06,"volume":2761627,"rsi_14":50.0,"sma_20":53.97,"sma_60":52.16,"sma_120":50.75},{"date":"2024-11-25","open":54.63,"high":55.51,"low":54.41,"close":54.98,"volume":6711999,"rsi_14":54.0,"sma_20":54.07,"sma_60":52.29,"sma_120":50.77},{"date":"2024-11-26","open":54.98,"high":55.15,"low":54.46,"close":54.83,"volume":4411562,"rsi_14":51.82,"sma_20":54.19,"sma_60":52.4,"sma_120":50.79},{"date":"2024-11-27","open":54.94,"high":55.39,"low":54.84,"close":55.14,"volume":3121012,"rsi_14":51.91,"sma_20":54.31,"sma_60":52.51,"sma_120":50.81},{"date":"2024-11-29","open":55.09,"high":55.5,"low":54.91,"close":55.13,"volume":3431094,"rsi_14":54.89,"sma_20":54.44,"sma_60":52.62,"sma_120":50.84},{"date":"2024-12-02","open":55.37,"high":56.02,"low":54.95,"close":54.98,"volume":5682863,"rsi_14":45.62,"sma_20":54.57,"sma_60":52.73,"sma_120":50.88},{"date":"2024-12-03","open":54.6,"high":54.9,"low":54.07,"close":54.19,"volume":5378295,"rsi_14":40.04,"sma_20":54.58,"sma_60":52.79,"sma_120":50.91},{"date":"2024-12-04","open":54.07,"high":54.33,"low":53.64,"close":53.75,"volume":4035760,"rsi_14":35.81,"sma_20":54.56,"sma_60":52.84,"sma_120":50.96},{"date":"2024-12-05","open":54.07,"high":54.07,"low":53.07,"close":53.1,"volume":4677582,"rsi_14":34.95,"sma_20":54.49,"sma_60":52.9,"sma_120":51.0},{"date":"2024-12-06","open":53.32,"high":53.73,"low":52.24,"close":52.27,"volume":3937407,"rsi_14":52.12,"sma_20":54.37,"sma_60":52.94,"sma_120":51.02},{"date":"2024-12-09","open":52.53,"high":53.56,"low":52.01,"close":53.21,"volume":5994504,"rsi_14":49.5,"sma_20":54.32,"sma_60":52.98,"sma_120":51.06},{"date":"2024-12-10","open":52.91,"high":53.63,"low":52.34,"close":53.01,"volume":4243591,"rsi_14":43.77,"sma_20":54.18,"sma_60":53.02,"sma_120":51.1},{"date":"2024-12-11","open":53.07,"high":53.52,"low":52.06,"close":52.1,"volume":3438828,"rsi_14":37.99,"sma_20":53.99,"sma_60":53.04,"sma_120":51.12},{"date":"2024-12-12","open":52.35,"high":52.97,"low":52.32,"close":52.92,"volume":4274394,"rsi_14":42.64,"sma_20":53.82,"sma_60":53.04,"sma_120":51.15},{"date":"2024-12-13","open":52.3,"high":52.85,"low":52.18,"close":52.76,"volume":4695371,"rsi_14":41.07,"sma_20":53.66,"sma_60":53.06,"sma_120":51.18},{"date":"2024-12-16","open":52.71,"high":53.58,"low":52.1,"close":52.25,"volume":4377764,"rsi_14":30.13,"sma_20":53.67,"sma_60":53.08,"sma_120":51.19},{"date":"2024-12-17","open":52.16,"high":52.7,"low":51.65,"close":51.95,"volume":4643757,"rsi_14":29.49,"sma_20":53.6,"sma_60":53.07,"sma_120":51.2},{"date":"2024-12-18","open":51.69,"high":52.44,"low":51.47,"close":51.54,"volume":4803024,"rsi_14":24.72,"sma_20":53.49,"sma_60":53.06,"sma_120":51.21},{"date":"2024-12-19","open":51.3,"high":51.44,"low":50.48,"close":50.9,"volume":7188484,"rsi_14":22.71,"sma_20":53.35,"sma_60":53.04,"sma_120":51.22},{"date":"2024-12-20","open":50.73,"high":51.9,"low":50.62,"close":51.72,"volume":11411340,"rsi_14":30.64,"sma_20":53.24,"sma_60":53.04,"sma_120":51.24},{"date":"2024-12-23","open":51.84,"high":51.98,"low":51.29,"close":51.86,"volume":3850760,"rsi_14":35.01,"sma_20":53.13,"sma_60":53.03,"sma_120":51.27},{"date":"2024-12-24","open":51.71,"high":52.63,"low":51.69,"close":52.51,"volume":2027321,"rsi_14":42.23,"sma_20":53.01,"sma_60":53.03,"sma_120":51.29},{"date":"2024-12-26","open":52.31,"high":52.98,"low":52.18,"close":52.67,"volume":2921250,"rsi_14":47.13,"sma_20":52.9,"sma_60":53.05,"sma_120":51.31},{"date":"2024-12-27","open":52.53,"high":52.88,"low":52.29,"close":52.55,"volume":3231268,"rsi_14":52.06,"sma_20":52.77,"sma_60":53.08,"sma_120":51.33},{"date":"2024-12-30","open":52.3,"high":52.88,"low":51.85,"close":52.53,"volume":3813625,"rsi_14":44.2,"sma_20":52.64,"sma_60":53.12,"sma_120":51.35},{"date":"2024-12-31","open":52.75,"high":52.94,"low":52.31,"close":52.56,"volume":3811018,"rsi_14":46.05,"sma_20":52.52,"sma_60":53.14,"sma_120":51.37},{"date":"2025-01-02","open":52.96,"high":53.31,"low":52.16,"close":52.31,"volume":3846371,"rsi_14":52.09,"sma_20":52.42,"sma_60":53.19,"sma_120":51.39},{"date":"2025-01-03","open":52.68,"high":52.86,"low":52.17,"close":52.39,"volume":3736739,"rsi_14":43.82,"sma_20":52.36,"sma_60":53.24,"sma_120":51.41},{"date":"2025-01-06","open":52.26,"high":52.8,"low":51.82,"close":51.87,"volume":3778196,"rsi_14":40.43,"sma_20":52.29,"sma_60":53.28,"sma_120":51.42},{"date":"2025-01-07","open":51.88,"high":52.56,"low":51.46,"close":51.55,"volume":4893115,"rsi_14":42.15,"sma_20":52.26,"sma_60":53.29,"sma_120":51.43},{"date":"2025-01-08","open":51.68,"high":51.79,"low":50.84,"close":51.6,"volume":3166957,"rsi_14":45.84,"sma_20":52.18,"sma_60":53.3,"sma_120":51.43},{"date":"2025-01-10","open":51.24,"high":51.4,"low":49.68,"close":49.74,"volume":6706188,"rsi_14":34.1,"sma_20":52.01,"sma_60":53.26,"sma_120":51.42},{"date":"2025-01-13","open":49.99,"high":50.19,"low":49.39,"close":49.99,"volume":5634697,"rsi_14":41.37,"sma_20":51.91,"sma_60":53.22,"sma_120":51.42},{"date":"2025-01-14","open":49.83,"high":50.16,"low":49.46,"close":50.1,"volume":3792196,"rsi_14":32.24,"sma_20":51.77,"sma_60":53.16,"sma_120":51.42},{"date":"2025-01-15","open":50.43,"high":50.56,"low":49.16,"close":49.26,"volume":8703171,"rsi_14":25.29,"sma_20":51.59,"sma_60":53.09,"sma_120":51.41},{"date":"2025-01-16","open":49.22,"high":49.86,"low":48.39,"close":49.65,"volume":6849873,"rsi_14":21.4,"sma_20":51.46,"sma_60":53.02,"sma_120":51.41},{"date":"2025-01-17","open":50.25,"high":50.25,"low":49.29,"close":49.42,"volume":11799381,"rsi_14":17.95,"sma_20":51.34,"sma_60":52.95,"sma_120":51.4},{"date":"2025-01-21","open":49.37,"high":49.94,"low":48.85,"close":49.22,"volume":9694050,"rsi_14":17.67,"sma_20":51.22,"sma_60":52.87,"sma_120":51.38},{"date":"2025-01-22","open":49.32,"high":50.48,"low":49.09,"close":49.21,"volume":7882036,"rsi_14":17.7,"sma_20":51.14,"sma_60":52.8,"sma_120":51.36},{"date":"2025-01-23","open":49.12,"high":49.23,"low":48.03,"close":48.11,"volume":6429808,"rsi_14":14.17,"sma_20":50.95,"sma_60":52.71,"sma_120":51.33},{"date":"2025-01-24","open":48.1,"high":48.52,"low":47.86,"close":48.28,"volume":9044148,"rsi_14":17.13,"sma_20":50.78,"sma_60":52.63,"sma_120":51.31},{"date":"2025-01-27","open":48.66,"high":50.01,"low":48.66,"close":49.34,"volume":10112231,"rsi_14":28.55,"sma_20":50.62,"sma_60":52.56,"sma_120":51.29},{"date":"2025-01-28","open":49.26,"high":49.26,"low":48.43,"close":48.65,"volume":6380276,"rsi_14":27.88,"sma_20":50.42,"sma_60":52.5,"sma_120":51.27},{"date":"2025-01-29","open":48.67,"high":49.3,"low":48.43,"close":49.1,"volume":7083600,"rsi_14":33.47,"sma_20":50.24,"sma_60":52.44,"sma_120":51.26},{"date":"2025-01-30","open":49.65,"high":49.77,"low":49.05,"close":49.36,"volume":5344299,"rsi_14":35.3,"sma_20":50.09,"sma_60":52.39,"sma_120":51.25},{"date":"2025-01-31","open":49.18,"high":49.6,"low":48.62,"close":48.71,"volume":4937499,"rsi_14":41.97,"sma_20":49.89,"sma_60":52.33,"sma_120":51.28},{"date":"2025-02-03","open":48.39,"high":48.59,"low":47.34,"close":47.5,"volume":6175593,"rsi_14":33.11,"sma_20":49.65,"sma_60":52.22,"sma_120":51.29},{"date":"2025-02-04","open":47.61,"high":48.03,"low":46.52,"close":46.61,"volume":9208332,"rsi_14":28.59,"sma_20":49.36,"sma_60":52.09,"sma_120":51.3},{"date":"2025-02-05","open":46.68,"high":46.78,"low":45.7,"close":46.16,"volume":7605348,"rsi_14":30.03,"sma_20":49.08,"sma_60":51.95,"sma_120":51.29},{"date":"2025-02-06","open":46.47,"high":46.65,"low":46.04,"close":46.3,"volume":4578327,"rsi_14":27.7,"sma_20":48.82,"sma_60":51.81,"sma_120":51.29},{"date":"2025-02-07","open":46.3,"high":47.04,"low":46.19,"close":46.57,"volume":4634453,"rsi_14":31.13,"sma_20":48.56,"sma_60":51.69,"sma_120":51.29},{"date":"2025-02-10","open":46.62,"high":48.11,"low":46.57,"close":47.81,"volume":7114394,"rsi_14":41.79,"sma_20":48.47,"sma_60":51.56,"sma_120":51.3},{"date":"2025-02-11","open":47.81,"high":48.08,"low":47.22,"close":48.06,"volume":3141322,"rsi_14":43.49,"sma_20":48.37,"sma_60":51.42,"sma_120":51.31},{"date":"2025-02-12","open":47.5,"high":48.27,"low":47.32,"close":48.17,"volume":2696399,"rsi_14":50.38,"sma_20":48.27,"sma_60":51.29,"sma_120":51.32},{"date":"2025-02-13","open":48.53,"high":49.57,"low":48.39,"close":49.52,"volume":5722852,"rsi_14":56.87,"sma_20":48.29,"sma_60":51.18,"sma_120":51.34},{"date":"2025-02-14","open":49.83,"high":50.34,"low":49.22,"close":49.25,"volume":6107118,"rsi_14":49.45,"sma_20":48.27,"sma_60":51.13,"sma_120":51.37},{"date":"2025-02-18","open":49.22,"high":51.09,"low":48.95,"close":51.05,"volume":8073519,"rsi_14":62.85,"sma_20":48.35,"sma_60":51.1,"sma_120":51.4},{"date":"2025-02-19","open":51.25,"high":51.9,"low":51.05,"close":51.69,"volume":6564882,"rsi_14":63.59,"sma_20":48.47,"sma_60":51.06,"sma_120":51.44},{"date":"2025-02-20","open":51.59,"high":51.79,"low":51.0,"close":51.21,"volume":7028270,"rsi_14":59.49,"sma_20":48.57,"sma_60":51.02,"sma_120":51.47},{"date":"2025-02-21","open":51.58,"high":53.36,"low":51.31,"close":53.0,"volume":7703095,"rsi_14":69.7,"sma_20":48.82,"sma_60":51.0,"sma_120":51.52},{"date":"2025-02-24","open":52.72,"high":52.94,"low":52.35,"close":52.56,"volume":7946344,"rsi_14":75.0,"sma_20":49.03,"sma_60":50.98,"sma_120":51.57},{"date":"2025-02-25","open":52.86,"high":53.31,"low":51.9,"close":52.13,"volume":7663136,"rsi_14":78.57,"sma_20":49.17,"sma_60":50.93,"sma_120":51.61},{"date":"2025-02-26","open":51.77,"high":51.99,"low":51.1,"close":51.65,"volume":5024317,"rsi_14":78.33,"sma_20":49.32,"sma_60":50.88,"sma_120":51.64},{"date":"2025-02-27","open":51.17,"high":52.17,"low":50.93,"close":51.92,"volume":7541053,"rsi_14":78.62,"sma_20":49.46,"sma_60":50.82,"sma_120":51.67},{"date":"2025-02-28","open":55.0,"high":56.4,"low":54.07,"close":54.65,"volume":15068267,"rsi_14":82.9,"sma_20":49.73,"sma_60":50.82,"sma_120":51.72},{"date":"2025-03-03","open":54.42,"high":55.58,"low":53.9,"close":55.17,"volume":8325084,"rsi_14":81.83,"sma_20":50.05,"sma_60":50.82,"sma_120":51.77},{"date":"2025-03-04","open":55.34,"high":56.0,"low":54.44,"close":54.82,"volume":9137571,"rsi_14":78.99,"sma_20":50.41,"sma_60":50.83,"sma_120":51.81},{"date":"2025-03-05","open":54.82,"high":55.4,"low":54.7,"close":55.35,"volume":7171808,"rsi_14":79.72,"sma_20":50.85,"sma_60":50.86,"sma_120":51.85},{"date":"2025-03-06","open":55.12,"high":55.75,"low":54.81,"close":55.69,"volume":5383145,"rsi_14":77.87,"sma_20":51.33,"sma_60":50.9,"sma_120":51.9},{"date":"2025-03-07","open":55.55,"high":55.82,"low":54.85,"close":55.07,"volume":6355493,"rsi_14":75.48,"sma_20":51.77,"sma_60":50.95,"sma_120":51.94},{"date":"2025-03-10","open":55.68,"high":57.13,"low":55.48,"close":55.77,"volume":8902726,"rsi_14":72.87,"sma_20":52.23,"sma_60":50.99,"sma_120":51.98},{"date":"2025-03-11","open":55.49,"high":55.75,"low":54.69,"close":55.23,"volume":6477697,"rsi_14":67.32,"sma_20":52.6,"sma_60":51.03,"sma_120":52.02},{"date":"2025-03-12","open":54.4,"high":54.86,"low":54.0,"close":54.4,"volume":5563234,"rsi_14":65.09,"sma_20":52.92,"sma_60":51.06,"sma_120":52.05},{"date":"2025-03-13","open":54.32,"high":54.84,"low":54.17,"close":54.34,"volume":3597574,"rsi_14":57.58,"sma_20":53.22,"sma_60":51.09,"sma_120":52.07},{"date":"2025-03-14","open":54.22,"high":55.43,"low":54.22,"close":55.09,"volume":5064803,"rsi_14":63.83,"sma_20":53.5,"sma_60":51.13,"sma_120":52.09},{"date":"2025-03-17","open":55.0,"high":56.37,"low":54.87,"close":56.21,"volume":4361283,"rsi_14":70.73,"sma_20":53.85,"sma_60":51.19,"sma_120":52.14},{"date":"2025-03-18","open":56.09,"high":57.0,"low":56.02,"close":56.8,"volume":5476990,"rsi_14":75.88,"sma_20":54.14,"sma_60":51.27,"sma_120":52.17},{"date":"2025-03-19","open":56.7,"high":57.03,"low":56.16,"close":56.82,"volume":4462419,"rsi_14":75.26,"sma_20":54.39,"sma_60":51.36,"sma_120":52.21},{"date":"2025-03-20","open":56.84,"high":57.1,"low":56.55,"close":56.87,"volume":4953101,"rsi_14":65.81,"sma_20":54.68,"sma_60":51.46,"sma_120":52.25},{"date":"2025-03-21","open":56.36,"high":57.56,"low":56.28,"close":57.31,"volume":7643027,"rsi_14":65.42,"sma_20":54.89,"sma_60":51.55,"sma_120":52.3},{"date":"2025-03-24","open":57.52,"high":57.95,"low":57.31,"close":57.83,"volume":6638012,"rsi_14":71.17,"sma_20":55.16,"sma_60":51.65,"sma_120":52.34},{"date":"2025-03-25","open":57.83,"high":58.08,"low":57.55,"close":57.84,"volume":4687479,"rsi_14":68.89,"sma_20":55.44,"sma_60":51.74,"sma_120":52.39},{"date":"2025-03-26","open":57.89,"high":58.14,"low":57.66,"close":57.76,"volume":5211386,"rsi_14":66.35,"sma_20":55.75,"sma_60":51.83,"sma_120":52.44},{"date":"2025-03-27","open":57.84,"high":58.71,"low":57.73,"close":58.58,"volume":3586237,"rsi_14":76.88,"sma_20":56.08,"sma_60":51.93,"sma_120":52.5},{"date":"2025-03-28","open":58.86,"high":59.0,"low":57.47,"close":57.86,"volume":4464993,"rsi_14":65.95,"sma_20":56.24,"sma_60":52.02,"sma_120":52.57},{"date":"2025-03-31","open":57.94,"high":58.89,"low":57.94,"close":58.52,"volume":5588031,"rsi_14":74.66,"sma_20":56.41,"sma_60":52.12,"sma_120":52.63},{"date":"2025-04-01","open":58.5,"high":59.07,"low":58.3,"close":59.04,"volume":5035509,"rsi_14":86.48,"sma_20":56.62,"sma_60":52.23,"sma_120":52.71},{"date":"2025-04-02","open":59.05,"high":59.42,"low":58.61,"close":59.36,"volume":4632752,"rsi_14":87.92,"sma_20":56.82,"sma_60":52.35,"sma_120":52.79},{"date":"2025-04-03","open":58.77,"high":60.34,"low":58.62,"close":59.65,"volume":8537997,"rsi_14":87.01,"sma_20":57.02,"sma_60":52.47,"sma_120":52.88},{"date":"2025-04-04","open":59.51,"high":60.0,"low":57.0,"close":57.08,"volume":10386403,"rsi_14":55.72,"sma_20":57.12,"sma_60":52.57,"sma_120":52.93},{"date":"2025-04-07","open":56.46,"high":58.45,"low":56.0,"close":57.11,"volume":9891902,"rsi_14":52.2,"sma_20":57.18,"sma_60":52.66,"sma_120":52.98},{"date":"2025-04-08","open":57.67,"high":57.83,"low":54.83,"close":55.01,"volume":19283896,"rsi_14":40.09,"sma_20":57.17,"sma_60":52.75,"sma_120":53.0},{"date":"2025-04-09","open":55.13,"high":58.84,"low":54.73,"close":58.25,"volume":10002539,"rsi_14":55.6,"sma_20":57.37,"sma_60":52.88,"sma_120":53.05},{"date":"2025-04-10","open":57.93,"high":58.69,"low":56.91,"close":57.77,"volume":5845635,"rsi_14":51.86,"sma_20":57.54,"sma_60":53.01,"sma_120":53.09},{"date":"2025-04-11","open":57.87,"high":58.45,"low":57.17,"close":58.15,"volume":5655981,"rsi_14":51.31,"sma_20":57.69,"sma_60":53.16,"sma_120":53.13},{"date":"2025-04-14","open":58.2,"high":58.79,"low":57.87,"close":58.58,"volume":4517103,"rsi_14":52.93,"sma_20":57.81,"sma_60":53.31,"sma_120":53.16},{"date":"2025-04-15","open":58.75,"high":58.91,"low":58.2,"close":58.64,"volume":3082023,"rsi_14":53.49,"sma_20":57.9,"sma_60":53.46,"sma_120":53.2},{"date":"2025-04-16","open":58.87,"high":59.14,"low":57.91,"close":57.95,"volume":5060585,"rsi_14":47.48,"sma_20":57.96,"sma_60":53.61,"sma_120":53.24},{"date":"2025-04-17","open":58.46,"high":58.64,"low":58.15,"close":58.41,"volume":7138377,"rsi_14":52.25,"sma_20":58.04,"sma_60":53.76,"sma_120":53.28},{"date":"2025-04-21","open":58.36,"high":58.42,"low":57.0,"close":58.01,"volume":4632507,"rsi_14":47.87,"sma_20":58.07,"sma_60":53.93,"sma_120":53.32},{"date":"2025-04-22","open":58.73,"high":59.59,"low":58.2,"close":59.28,"volume":4490566,"rsi_14":50.94,"sma_20":58.14,"sma_60":54.11,"sma_120":53.37},{"date":"2025-04-23","open":59.32,"high":59.7,"low":58.51,"close":59.09,"volume":4994286,"rsi_14":48.93,"sma_20":58.2,"sma_60":54.27,"sma_120":53.42},{"date":"2025-04-24","open":58.98,"high":58.98,"low":58.1,"close":58.59,"volume":3619205,"rsi_14":45.86,"sma_20":58.25,"sma_60":54.44,"sma_120":53.47},{"date":"2025-04-25","open":58.59,"high":58.82,"low":57.86,"close":58.67,"volume":3898447,"rsi_14":57.71,"sma_20":58.25,"sma_60":54.6,"sma_120":53.52},{"date":"2025-04-28","open":58.74,"high":58.98,"low":58.03,"close":58.49,"volume":3057179,"rsi_14":56.6,"sma_20":58.28,"sma_60":54.75,"sma_120":53.57},{"date":"2025-04-29","open":58.59,"high":59.33,"low":58.01,"close":59.25,"volume":3448548,"rsi_14":73.25,"sma_20":58.32,"sma_60":54.93,"sma_120":53.63},{"date":"2025-04-30","open":59.59,"high":60.29,"low":58.8,"close":60.12,"volume":5229048,"rsi_14":63.85,"sma_20":58.37,"sma_60":55.14,"sma_120":53.68},{"date":"2025-05-01","open":59.86,"high":60.03,"low":59.3,"close":59.52,"volume":5164948,"rsi_14":62.74,"sma_20":58.38,"sma_60":55.35,"sma_120":53.72},{"date":"2025-05-02","open":59.87,"high":60.25,"low":59.43,"close":60.05,"volume":4161647,"rsi_14":63.53,"sma_20":58.4,"sma_60":55.58,"sma_120":53.77},{"date":"2025-05-05","open":60.06,"high":61.29,"low":59.63,"close":60.91,"volume":4609482,"rsi_14":65.64,"sma_20":58.59,"sma_60":55.83,"sma_120":53.82},{"date":"2025-05-06","open":60.58,"high":60.77,"low":59.89,"close":60.02,"volume":5258129,"rsi_14":58.33,"sma_20":58.74,"sma_60":56.05,"sma_120":53.87},{"date":"2025-05-07","open":60.26,"high":60.85,"low":59.98,"close":60.56,"volume":3871268,"rsi_14":66.05,"sma_20":59.02,"sma_60":56.26,"sma_120":53.91},{"date":"2025-05-08","open":60.65,"high":61.07,"low":60.08,"close":60.14,"volume":6083939,"rsi_14":60.69,"sma_20":59.11,"sma_60":56.46,"sma_120":53.94},{"date":"2025-05-09","open":58.81,"high":61.83,"low":58.62,"close":61.0,"volume":8655116,"rsi_14":67.49,"sma_20":59.27,"sma_60":56.68,"sma_120":53.98},{"date":"2025-05-12","open":61.51,"high":62.46,"low":60.42,"close":61.36,"volume":6288066,"rsi_14":63.61,"sma_20":59.43,"sma_60":56.87,"sma_120":54.03},{"date":"2025-05-13","open":61.23,"high":61.26,"low":60.15,"close":60.23,"volume":5384458,"rsi_14":56.64,"sma_20":59.51,"sma_60":57.06,"sma_120":54.1},{"date":"2025-05-14","open":60.23,"high":61.27,"low":60.03,"close":61.0,"volume":5066216,"rsi_14":63.62,"sma_20":59.63,"sma_60":57.22,"sma_120":54.16},{"date":"2025-05-15","open":61.02,"high":62.34,"low":61.02,"close":62.33,"volume":6753873,"rsi_14":68.12,"sma_20":59.85,"sma_60":57.4,"sma_120":54.23},{"date":"2025-05-16","open":62.48,"high":62.92,"low":62.01,"close":62.86,"volume":8603675,"rsi_14":70.91,"sma_20":60.07,"sma_60":57.6,"sma_120":54.31},{"date":"2025-05-19","open":62.85,"high":62.96,"low":62.47,"close":62.9,"volume":4009972,"rsi_14":68.76,"sma_20":60.32,"sma_60":57.76,"sma_120":54.38},{"date":"2025-05-20","open":62.76,"high":63.17,"low":62.58,"close":62.99,"volume":5400807,"rsi_14":66.03,"sma_20":60.5,"sma_60":57.93,"sma_120":54.46},{"date":"2025-05-21","open":62.9,"high":63.48,"low":62.8,"close":63.1,"volume":6278284,"rsi_14":71.16,"sma_20":60.7,"sma_60":58.12,"sma_120":54.52},{"date":"2025-05-22","open":63.02,"high":63.22,"low":62.47,"close":62.87,"volume":3812501,"rsi_14":67.28,"sma_20":60.92,"sma_60":58.3,"sma_120":54.59},{"date":"2025-05-23","open":62.68,"high":63.47,"low":62.42,"close":63.36,"volume":3508984,"rsi_14":65.73,"sma_20":61.15,"sma_60":58.49,"sma_120":54.66},{"date":"2025-05-27","open":63.56,"high":64.31,"low":63.49,"close":64.24,"volume":5266355,"rsi_14":77.12,"sma_20":61.44,"sma_60":58.65,"sma_120":54.74},{"date":"2025-05-28","open":64.28,"high":64.45,"low":63.69,"close":63.77,"volume":3326946,"rsi_14":70.82,"sma_20":61.67,"sma_60":58.8,"sma_120":54.81},{"date":"2025-05-29","open":63.91,"high":64.18,"low":62.88,"close":63.64,"volume":4146360,"rsi_14":73.58,"sma_20":61.84,"sma_60":58.94,"sma_120":54.89},{"date":"2025-05-30","open":63.74,"high":64.14,"low":63.25,"close":63.95,"volume":13500827,"rsi_14":71.47,"sma_20":62.06,"sma_60":59.09,"sma_120":54.97},{"date":"2025-06-02","open":63.61,"high":63.86,"low":62.7,"close":63.83,"volume":5070408,"rsi_14":68.63,"sma_20":62.25,"sma_60":59.22,"sma_120":55.06},{"date":"2025-06-03","open":63.49,"high":64.03,"low":63.12,"close":63.99,"volume":6015371,"rsi_14":83.22,"sma_20":62.41,"sma_60":59.37,"sma_120":55.16},{"date":"2025-06-04","open":64.01,"high":64.02,"low":62.92,"close":63.16,"volume":4908022,"rsi_14":68.88,"sma_20":62.56,"sma_60":59.5,"sma_120":55.24},{"date":"2025-06-05","open":63.21,"high":63.27,"low":62.6,"close":63.0,"volume":4828240,"rsi_14":57.36,"sma_20":62.69,"sma_60":59.63,"sma_120":55.33},{"date":"2025-06-06","open":63.31,"high":63.75,"low":63.19,"close":63.41,"volume":3690561,"rsi_14":56.21,"sma_20":62.85,"sma_60":59.78,"sma_120":55.42},{"date":"2025-06-09","open":63.41,"high":63.5,"low":62.66,"close":63.0,"volume":4264517,"rsi_14":51.04,"sma_20":62.95,"sma_60":59.92,"sma_120":55.5},{"date":"2025-06-10","open":62.9,"high":63.36,"low":62.67,"close":63.04,"volume":4630295,"rsi_14":50.53,"sma_20":63.03,"sma_60":60.05,"sma_120":55.59},{"date":"2025-06-11","open":62.96,"high":63.1,"low":62.3,"close":62.59,"volume":4799346,"rsi_14":44.99,"sma_20":63.15,"sma_60":60.16,"sma_120":55.68},{"date":"2025-06-12","open":63.04,"high":63.77,"low":62.81,"close":63.69,"volume":6259580,"rsi_14":56.88,"sma_20":63.29,"sma_60":60.27,"sma_120":55.77},{"date":"2025-06-13","open":63.54,"high":63.65,"low":62.96,"close":63.06,"volume":6155885,"rsi_14":47.54,"sma_20":63.32,"sma_60":60.38,"sma_120":55.87},{"date":"2025-06-16","open":63.5,"high":64.28,"low":63.2,"close":63.88,"volume":5233461,"rsi_14":47.02,"sma_20":63.37,"sma_60":60.49,"sma_120":55.98},{"date":"2025-06-17","open":63.71,"high":63.84,"low":62.64,"close":62.78,"volume":12008132,"rsi_14":42.58,"sma_20":63.37,"sma_60":60.59,"sma_120":56.07},{"date":"2025-06-18","open":62.99,"high":63.41,"low":62.66,"close":63.19,"volume":4923678,"rsi_14":46.76,"sma_20":63.38,"sma_60":60.67,"sma_120":56.16},{"date":"2025-06-20","open":63.3,"high":63.62,"low":62.68,"close":63.09,"volume":12785958,"rsi_14":43.62,"sma_20":63.38,"sma_60":60.76,"sma_120":56.25},{"date":"2025-06-23","open":63.25,"high":63.39,"low":62.64,"close":63.21,"volume":5739755,"rsi_14":45.4,"sma_20":63.39,"sma_60":60.85,"sma_120":56.34},{"date":"2025-06-24","open":63.33,"high":63.83,"low":62.84,"close":63.57,"volume":4659129,"rsi_14":46.97,"sma_20":63.4,"sma_60":60.94,"sma_120":56.43},{"date":"2025-06-25","open":63.68,"high":63.68,"low":62.06,"close":62.2,"volume":4668381,"rsi_14":43.58,"sma_20":63.3,"sma_60":61.01,"sma_120":56.51},{"date":"2025-06-26","open":62.34,"high":62.94,"low":61.9,"close":62.19,"volume":6676797,"rsi_14":44.47,"sma_20":63.22,"sma_60":61.07,"sma_120":56.59},{"date":"2025-06-27","open":62.07,"high":62.1,"low":61.27,"close":61.71,"volume":8486649,"rsi_14":38.51,"sma_20":63.13,"sma_60":61.11,"sma_120":56.67},{"date":"2025-06-30","open":61.71,"high":62.79,"low":61.63,"close":62.64,"volume":5201607,"rsi_14":47.73,"sma_20":63.06,"sma_60":61.17,"sma_120":56.76},{"date":"2025-07-01","open":62.83,"high":64.36,"low":62.78,"close":63.54,"volume":5946275,"rsi_14":52.85,"sma_20":63.05,"sma_60":61.23,"sma_120":56.85},{"date":"2025-07-02","open":63.46,"high":63.79,"low":62.94,"close":63.04,"volume":5051669,"rsi_14":52.55,"sma_20":63.0,"sma_60":61.33,"sma_120":56.95},{"date":"2025-07-03","open":63.23,"high":63.23,"low":62.33,"close":63.08,"volume":3783578,"rsi_14":46.07,"sma_20":63.0,"sma_60":61.43,"sma_120":57.05},{"date":"2025-07-07","open":63.08,"high":63.34,"low":62.65,"close":62.85,"volume":4267501,"rsi_14":48.58,"sma_20":62.99,"sma_60":61.56,"sma_120":57.15},{"date":"2025-07-08","open":62.49,"high":62.8,"low":61.53,"close":61.59,"volume":5913789,"rsi_14":35.34,"sma_20":62.9,"sma_60":61.62,"sma_120":57.25},{"date":"2025-07-09","open":61.29,"high":61.67,"low":59.24,"close":59.57,"volume":9963475,"rsi_14":31.62,"sma_20":62.73,"sma_60":61.65,"sma_120":57.33},{"date":"2025-07-10","open":59.57,"high":59.71,"low":58.92,"close":59.17,"volume":5482808,"rsi_14":26.95,"sma_20":62.53,"sma_60":61.67,"sma_120":57.41},{"date":"2025-07-11","open":58.93,"high":59.14,"low":58.3,"close":58.83,"volume":5843908,"rsi_14":26.23,"sma_20":62.34,"sma_60":61.67,"sma_120":57.49},{"date":"2025-07-14","open":58.87,"high":60.06,"low":58.58,"close":59.67,"volume":5660198,"rsi_14":31.71,"sma_20":62.14,"sma_60":61.69,"sma_120":57.57},{"date":"2025-07-15","open":59.54,"high":59.57,"low":58.65,"close":58.94,"volume":6630828,"rsi_14":26.97,"sma_20":61.94,"sma_60":61.7,"sma_120":57.66},{"date":"2025-07-16","open":59.13,"high":59.35,"low":58.29,"close":58.65,"volume":4454226,"rsi_14":30.21,"sma_20":61.68,"sma_60":61.71,"sma_120":57.73},{"date":"2025-07-17","open":58.8,"high":59.16,"low":58.42,"close":59.09,"volume":4273364,"rsi_14":33.51,"sma_20":61.49,"sma_60":61.73,"sma_120":57.83},{"date":"2025-07-18","open":59.54,"high":59.82,"low":58.97,"close":59.0,"volume":5424964,"rsi_14":34.96,"sma_20":61.28,"sma_60":61.72,"sma_120":57.92},{"date":"2025-07-21","open":58.89,"high":59.63,"low":58.79,"close":59.43,"volume":3528993,"rsi_14":31.14,"sma_20":61.1,"sma_60":61.73,"sma_120":58.0},{"date":"2025-07-22","open":59.32,"high":59.76,"low":58.93,"close":59.59,"volume":3997141,"rsi_14":24.58,"sma_20":60.92,"sma_60":61.74,"sma_120":58.09},{"date":"2025-07-23","open":59.51,"high":59.74,"low":58.84,"close":59.19,"volume":4284038,"rsi_14":24.9,"sma_20":60.7,"sma_60":61.75,"sma_120":58.17},{"date":"2025-07-24","open":59.32,"high":60.23,"low":59.2,"close":60.18,"volume":4317335,"rsi_14":33.18,"sma_20":60.6,"sma_60":61.78,"sma_120":58.26},{"date":"2025-07-25","open":60.39,"high":60.83,"low":60.13,"close":60.66,"volume":3128673,"rsi_14":37.66,"sma_20":60.52,"sma_60":61.8,"sma_120":58.36},{"date":"2025-07-28","open":60.1,"high":60.53,"low":59.67,"close":60.21,"volume":3603062,"rsi_14":41.44,"sma_20":60.45,"sma_60":61.81,"sma_120":58.47},{"date":"2025-07-29","open":30.25,"high":30.77,"low":30.11,"close":30.7,"volume":5311430,"rsi_14":62.6,"sma_20":60.38,"sma_60":61.84,"sma_120":58.59},{"date":"2025-07-30","open":30.61,"high":30.89,"low":30.43,"close":30.52,"volume":4116395,"rsi_14":63.04,"sma_20":60.26,"sma_60":61.85,"sma_120":58.72},{"date":"2025-07-31","open":30.3,"high":30.41,"low":29.23,"close":29.38,"volume":10841100,"rsi_14":49.56,"sma_20":60.04,"sma_60":61.82,"sma_120":58.82},{"date":"2025-08-01","open":29.38,"high":29.67,"low":29.05,"close":29.51,"volume":12248612,"rsi_14":46.2,"sma_20":59.84,"sma_60":61.8,"sma_120":58.93},{"date":"2025-08-04","open":29.55,"high":30.23,"low":29.52,"close":30.18,"volume":6075163,"rsi_14":57.7,"sma_20":59.72,"sma_60":61.8,"sma_120":59.03},{"date":"2025-08-05","open":30.12,"high":30.25,"low":29.37,"close":29.52,"volume":8787824,"rsi_14":51.92,"sma_20":59.59,"sma_60":61.78,"sma_120":59.12},{"date":"2025-08-06","open":29.73,"high":29.83,"low":29.27,"close":29.75,"volume":11643632,"rsi_14":52.01,"sma_20":59.58,"sma_60":61.75,"sma_120":59.22},{"date":"2025-08-07","open":29.98,"high":30.48,"low":29.9,"close":30.4,"volume":9030471,"rsi_14":57.89,"sma_20":59.67,"sma_60":61.74,"sma_120":59.31},{"date":"2025-08-08","open":32.75,"high":33.38,"low":32.17,"close":32.34,"volume":12216160,"rsi_14":67.7,"sma_20":59.96,"sma_60":61.82,"sma_120":59.44},{"date":"2025-08-11","open":32.22,"high":32.3,"low":31.36,"close":31.83,"volume":8590087,"rsi_14":62.94,"sma_20":60.16,"sma_60":61.86,"sma_120":59.54},{"date":"2025-08-12","open":31.86,"high":32.29,"low":31.79,"close":32.02,"volume":7503109,"rsi_14":65.41,"sma_20":60.41,"sma_60":61.89,"sma_120":59.65},{"date":"2025-08-13","open":32.11,"high":32.11,"low":31.59,"close":32.08,"volume":5729762,"rsi_14":63.39,"sma_20":60.69,"sma_60":61.91,"sma_120":59.75},{"date":"2025-08-14","open":32.08,"high":32.24,"low":31.88,"close":32.1,"volume":4040261,"rsi_14":62.29,"sma_20":60.94,"sma_60":61.93,"sma_120":59.85},{"date":"2025-08-15","open":32.24,"high":32.51,"low":32.15,"close":32.32,"volume":4846826,"rsi_14":65.39,"sma_20":61.23,"sma_60":61.96,"sma_120":59.95},{"date":"2025-08-18","open":32.41,"high":32.41,"low":31.97,"close":32.06,"volume":4467072,"rsi_14":59.94,"sma_20":61.46,"sma_60":61.98,"sma_120":60.05},{"date":"2025-08-19","open":32.12,"high":32.15,"low":31.65,"close":32.0,"volume":5572132,"rsi_14":60.92,"sma_20":61.68,"sma_60":62.0,"sma_120":60.15},{"date":"2025-08-20","open":32.15,"high":32.62,"low":32.03,"close":32.2,"volume":4952263,"rsi_14":74.27,"sma_20":61.94,"sma_60":62.01,"sma_120":60.25},{"date":"2025-08-21","open":32.23,"high":32.49,"low":31.96,"close":32.18,"volume":4117028,"rsi_14":73.46,"sma_20":62.15,"sma_60":62.02,"sma_120":60.34},{"date":"2025-08-22","open":32.37,"high":32.5,"low":31.32,"close":31.42,"volume":4681499,"rsi_14":60.76,"sma_20":62.26,"sma_60":62.0,"sma_120":60.4},{"date":"2025-08-25","open":31.32,"high":31.54,"low":31.02,"close":31.15,"volume":4935249,"rsi_14":65.09,"sma_20":62.36,"sma_60":61.98,"sma_120":60.46},{"date":"2025-08-26","open":31.08,"high":31.26,"low":30.92,"close":31.06,"volume":7095795,"rsi_14":62.45,"sma_20":62.4,"sma_60":61.95,"sma_120":60.52},{"date":"2025-08-27","open":31.05,"high":31.09,"low":30.48,"close":30.86,"volume":4499408,"rsi_14":54.84,"sma_20":62.43,"sma_60":61.91,"sma_120":60.57},{"date":"2025-08-28","open":30.89,"high":31.23,"low":30.8,"close":31.01,"volume":4329117,"rsi_14":27.79,"sma_20":62.6,"sma_60":61.88,"sma_120":60.63},{"date":"2025-08-29","open":30.96,"high":31.27,"low":30.88,"close":31.2,"volume":4164488,"rsi_14":38.36,"sma_20":62.77,"sma_60":61.87,"sma_120":60.68},{"date":"2025-09-02","open":31.23,"high":31.45,"low":30.95,"close":31.34,"volume":3846643,"rsi_14":37.07,"sma_20":62.88,"sma_60":61.86,"sma_120":60.74},{"date":"2025-09-03","open":31.09,"high":31.77,"low":31.08,"close":31.75,"volume":4605600,"rsi_14":44.65,"sma_20":63.11,"sma_60":61.86,"sma_120":60.82},{"date":"2025-09-04","open":31.79,"high":31.95,"low":31.56,"close":31.73,"volume":5148742,"rsi_14":43.74,"sma_20":63.3,"sma_60":61.87,"sma_120":60.9},{"date":"2025-09-05","open":31.77,"high":31.83,"low":31.07,"close":31.23,"volume":3338667,"rsi_14":33.33,"sma_20":63.39,"sma_60":61.86,"sma_120":60.96},{"date":"2025-09-08","open":31.16,"high":31.52,"low":31.04,"close":31.51,"volume":4194481,"rsi_14":41.64,"sma_20":63.3,"sma_60":61.87,"sma_120":61.01},{"date":"2025-09-09","open":31.43,"high":32.01,"low":31.36,"close":31.68,"volume":4465496,"rsi_14":45.28,"sma_20":63.29,"sma_60":61.86,"sma_120":61.07},{"date":"2025-09-10","open":31.55,"high":32.06,"low":31.25,"close":31.41,"volume":4830091,"rsi_14":38.7,"sma_20":63.23,"sma_60":61.86,"sma_120":61.12},{"date":"2025-09-11","open":31.47,"high":32.05,"low":31.35,"close":31.9,"volume":3618026,"rsi_14":46.43,"sma_20":63.21,"sma_60":61.86,"sma_120":61.18},{"date":"2025-09-12","open":31.9,"high":32.39,"low":31.82,"close":32.34,"volume":4842597,"rsi_14":62.83,"sma_20":63.23,"sma_60":61.89,"sma_120":61.24},{"date":"2025-09-15","open":32.47,"high":32.7,"low":32.15,"close":32.17,"volume":4334954,"rsi_14":64.62,"sma_20":63.22,"sma_60":61.91,"sma_120":61.29},{"date":"2025-09-16","open":32.09,"high":33.15,"low":32.09,"close":33.08,"volume":8652940,"rsi_14":73.38,"sma_20":63.32,"sma_60":61.96,"sma_120":61.36},{"date":"2025-09-17","open":33.19,"high":33.56,"low":32.92,"close":33.26,"volume":6551724,"rsi_14":77.82,"sma_20":63.45,"sma_60":62.02,"sma_120":61.43},{"date":"2025-09-18","open":33.02,"high":33.28,"low":32.3,"close":32.32,"volume":5903507,"rsi_14":62.84,"sma_20":63.46,"sma_60":62.03,"sma_120":61.48},{"date":"2025-09-19","open":32.43,"high":32.43,"low":31.76,"close":32.06,"volume":13013868,"rsi_14":58.33,"sma_20":63.45,"sma_60":62.07,"sma_120":61.54},{"date":"2025-09-22","open":31.89,"high":32.17,"low":31.73,"close":31.99,"volume":4668693,"rsi_14":56.42,"sma_20":63.51,"sma_60":62.1,"sma_120":61.58},{"date":"2025-09-23","open":31.99,"high":32.25,"low":31.5,"close":32.24,"volume":4189156,"rsi_14":54.91,"sma_20":63.62,"sma_60":62.14,"sma_120":61.63},{"date":"2025-09-24","open":32.2,"high":32.57,"low":32.12,"close":32.47,"volume":3996901,"rsi_14":57.21,"sma_20":63.76,"sma_60":62.18,"sma_120":61.67},{"date":"2025-09-25","open":32.7,"high":32.77,"low":32.1,"close":32.3,"volume":3132868,"rsi_14":61.08,"sma_20":63.9,"sma_60":62.2,"sma_120":61.72},{"date":"2025-09-26","open":32.38,"high":32.73,"low":32.21,"close":32.67,"volume":3097820,"rsi_14":61.84,"sma_20":64.07,"sma_60":62.24,"sma_120":61.78},{"date":"2025-09-29","open":32.85,"high":33.56,"low":32.75,"close":33.48,"volume":7321763,"rsi_14":66.28,"sma_20":64.29,"sma_60":62.3,"sma_120":61.87},{"date":"2025-09-30","open":33.56,"high":33.72,"low":33.36,"close":33.66,"volume":4775569,"rsi_14":70.51,"sma_20":64.52,"sma_60":62.37,"sma_120":61.97},{"date":"2025-10-01","open":33.58,"high":33.92,"low":33.35,"close":33.72,"volume":5051574,"rsi_14":68.02,"sma_20":64.72,"sma_60":62.47,"sma_120":62.05},{"date":"2025-10-02","open":33.45,"high":33.94,"low":33.28,"close":33.79,"volume":4318482,"rsi_14":65.49,"sma_20":64.93,"sma_60":62.61,"sma_120":62.13},{"date":"2025-10-03","open":33.73,"high":33.95,"low":33.56,"close":33.59,"volume":3095281,"rsi_14":65.0,"sma_20":65.16,"sma_60":62.74,"sma_120":62.2},{"date":"2025-10-06","open":33.55,"high":33.62,"low":33.16,"close":33.55,"volume":3254394,"rsi_14":56.06,"sma_20":65.37,"sma_60":62.88,"sma_120":62.27},{"date":"2025-10-07","open":33.52,"high":34.14,"low":33.49,"close":34.08,"volume":5798296,"rsi_14":59.74,"sma_20":65.61,"sma_60":63.02,"sma_120":62.35},{"date":"2025-10-08","open":34.23,"high":34.6,"low":33.93,"close":34.37,"volume":7629965,"rsi_14":78.93,"sma_20":65.9,"sma_60":63.18,"sma_120":62.44},{"date":"2025-10-09","open":34.38,"high":34.64,"low":34.25,"close":34.52,"volume":3797736,"rsi_14":85.71,"sma_20":66.16,"sma_60":63.35,"sma_120":62.53},{"date":"2025-10-10","open":34.67,"high":35.03,"low":34.6,"close":34.81,"volume":6769353,"rsi_14":88.63,"sma_20":66.41,"sma_60":63.53,"sma_120":62.63},{"date":"2025-10-13","open":34.49,"high":34.75,"low":33.47,"close":33.58,"volume":6425434,"rsi_14":64.4,"sma_20":66.55,"sma_60":63.67,"sma_120":62.69},{"date":"2025-10-14","open":33.58,"high":34.45,"low":33.51,"close":34.3,"volume":6203723,"rsi_14":67.9,"sma_20":66.67,"sma_60":63.82,"sma_120":62.77},{"date":"2025-10-15","open":34.23,"high":34.59,"low":33.92,"close":34.33,"volume":4414747,"rsi_14":70.34,"sma_20":66.78,"sma_60":63.97,"sma_120":62.86},{"date":"2025-10-16","open":34.53,"high":35.26,"low":34.38,"close":35.08,"volume":6355845,"rsi_14":72.44,"sma_20":67.05,"sma_60":64.15,"sma_120":62.95},{"date":"2025-10-17","open":35.28,"high":35.33,"low":34.94,"close":35.11,"volume":4723065,"rsi_14":67.76,"sma_20":67.36,"sma_60":64.32,"sma_120":63.05},{"date":"2025-10-20","open":35.33,"high":35.36,"low":34.66,"close":34.88,"volume":4675683,"rsi_14":63.19,"sma_20":67.65,"sma_60":64.47,"sma_120":63.14},{"date":"2025-10-21","open":34.91,"high":34.99,"low":34.3,"close":34.45,"volume":5866820,"rsi_14":57.33,"sma_20":67.87,"sma_60":64.62,"sma_120":63.21},{"date":"2025-10-22","open":34.34,"high":35.23,"low":34.34,"close":34.86,"volume":5132419,"rsi_14":60.0,"sma_20":68.11,"sma_60":64.75,"sma_120":63.3},{"date":"2025-10-23","open":34.8,"high":34.98,"low":34.56,"close":34.95,"volume":3043095,"rsi_14":63.0,"sma_20":68.37,"sma_60":64.9,"sma_120":63.38},{"date":"2025-10-24","open":35.13,"high":35.19,"low":34.73,"close":34.84,"volume":2401324,"rsi_14":62.29,"sma_20":68.59,"sma_60":65.08,"sma_120":63.45},{"date":"2025-10-27","open":35.08,"high":35.08,"low":34.8,"close":34.84,"volume":3936845,"rsi_14":58.03,"sma_20":68.73,"sma_60":65.26,"sma_120":63.53},{"date":"2025-10-28","open":34.58,"high":34.77,"low":34.23,"close":34.66,"volume":3472329,"rsi_14":53.17,"sma_20":68.83,"sma_60":65.41,"sma_120":63.6},{"date":"2025-10-29","open":34.44,"high":34.46,"low":33.2,"close":33.28,"volume":5796947,"rsi_14":39.51,"sma_20":68.78,"sma_60":65.54,"sma_120":63.66},{"date":"2025-10-30","open":33.44,"high":33.73,"low":33.13,"close":33.28,"volume":8725477,"rsi_14":36.37,"sma_20":68.73,"sma_60":65.66,"sma_120":63.7},{"date":"2025-10-31","open":33.12,"high":33.53,"low":32.94,"close":33.41,"volume":5003824,"rsi_14":48.22,"sma_20":68.72,"sma_60":65.76,"sma_120":63.75},{"date":"2025-11-03","open":33.41,"high":33.53,"low":33.15,"close":33.26,"volume":4330070,"rsi_14":36.61,"sma_20":68.69,"sma_60":65.79,"sma_120":63.8},{"date":"2025-11-04","open":33.45,"high":33.47,"low":32.96,"close":33.44,"volume":5424510,"rsi_14":39.09,"sma_20":68.62,"sma_60":65.84,"sma_120":63.85},{"date":"2025-11-05","open":33.46,"high":33.98,"low":33.46,"close":33.94,"volume":5328000,"rsi_14":35.03,"sma_20":68.58,"sma_60":65.9,"sma_120":63.9},{"date":"2025-11-06","open":33.66,"high":33.85,"low":32.94,"close":33.16,"volume":10132940,"rsi_14":28.63,"sma_20":68.44,"sma_60":65.94,"sma_120":63.93},{"date":"2025-11-07","open":35.21,"high":36.31,"low":34.26,"close":34.87,"volume":14099828,"rsi_14":49.88,"sma_20":68.45,"sma_60":66.03,"sma_120":63.98},{"date":"2025-11-10","open":34.91,"high":35.62,"low":34.69,"close":35.02,"volume":6721347,"rsi_14":54.89,"sma_20":68.59,"sma_60":66.12,"sma_120":64.04},{"date":"2025-11-11","open":35.12,"high":36.06,"low":35.08,"close":35.95,"volume":7130227,"rsi_14":58.68,"sma_20":68.76,"sma_60":66.25,"sma_120":64.11},{"date":"2025-11-12","open":35.91,"high":36.05,"low":35.2,"close":35.24,"volume":6270334,"rsi_14":52.13,"sma_20":68.85,"sma_60":66.36,"sma_120":64.18},{"date":"2025-11-13","open":35.2,"high":35.94,"low":35.03,"close":35.54,"volume":6312835,"rsi_14":54.87,"sma_20":68.9,"sma_60":66.47,"sma_120":64.24},{"date":"2025-11-14","open":35.67,"high":35.98,"low":35.4,"close":35.66,"volume":5258642,"rsi_14":55.62,"sma_20":68.95,"sma_60":66.59,"sma_120":64.3},{"date":"2025-11-17","open":35.8,"high":36.52,"low":35.78,"close":35.92,"volume":4816706,"rsi_14":58.59,"sma_20":69.05,"sma_60":66.74,"sma_120":64.37},{"date":"2025-11-18","open":35.99,"high":36.54,"low":35.85,"close":36.45,"volume":4469261,"rsi_14":74.46,"sma_20":69.25,"sma_60":66.91,"sma_120":64.45},{"date":"2025-11-19","open":36.27,"high":36.51,"low":36.1,"close":36.15,"volume":5599208,"rsi_14":71.14,"sma_20":69.38,"sma_60":67.08,"sma_120":64.52},{"date":"2025-11-20","open":36.15,"high":36.5,"low":36.0,"close":36.11,"volume":5248651,"rsi_14":70.16,"sma_20":69.5,"sma_60":67.26,"sma_120":64.59},{"date":"2025-11-21","open":36.12,"high":36.4,"low":35.99,"close":36.02,"volume":5258960,"rsi_14":70.9,"sma_20":69.62,"sma_60":67.42,"sma_120":64.65},{"date":"2025-11-24","open":36.1,"high":36.81,"low":36.01,"close":36.62,"volume":10333978,"rsi_14":72.64,"sma_20":69.8,"sma_60":67.61,"sma_120":64.74},{"date":"2025-11-25","open":36.72,"high":37.48,"low":36.7,"close":37.41,"volume":5668546,"rsi_14":73.72,"sma_20":70.07,"sma_60":67.81,"sma_120":64.84},{"date":"2025-11-26","open":37.44,"high":37.63,"low":37.3,"close":37.52,"volume":3353601,"rsi_14":82.79,"sma_20":70.49,"sma_60":68.0,"sma_120":64.93},{"date":"2025-11-28","open":37.55,"high":37.63,"low":37.3,"close":37.49,"volume":2367099,"rsi_14":76.46,"sma_20":70.92,"sma_60":68.19,"sma_120":65.03},{"date":"2025-12-01","open":37.66,"high":38.14,"low":37.55,"close":37.98,"volume":6334302,"rsi_14":77.92,"sma_20":71.37,"sma_60":68.42,"sma_120":65.14},{"date":"2025-12-02","open":37.86,"high":37.97,"low":37.13,"close":37.35,"volume":6459073,"rsi_14":64.06,"sma_20":71.78,"sma_60":68.61,"sma_120":65.24},{"date":"2025-12-03","open":37.45,"high":37.52,"low":36.87,"close":36.99,"volume":4972908,"rsi_14":68.94,"sma_20":72.14,"sma_60":68.79,"sma_120":65.33},{"date":"2025-12-04","open":36.97,"high":37.09,"low":36.53,"close":36.63,"volume":4520846,"rsi_14":61.62,"sma_20":72.41,"sma_60":68.96,"sma_120":65.41},{"date":"2025-12-05","open":36.7,"high":37.0,"low":36.6,"close":36.87,"volume":3510571,"rsi_14":62.62,"sma_20":72.78,"sma_60":69.13,"sma_120":65.49},{"date":"2025-12-08","open":36.88,"high":37.24,"low":36.67,"close":36.97,"volume":4044608,"rsi_14":61.29,"sma_20":72.99,"sma_60":69.28,"sma_120":65.59},{"date":"2025-12-09","open":36.97,"high":37.23,"low":36.62,"close":36.78,"volume":3963537,"rsi_14":53.89,"sma_20":73.17,"sma_60":69.44,"sma_120":65.67},{"date":"2025-12-10","open":36.95,"high":37.23,"low":36.67,"close":36.93,"volume":7191212,"rsi_14":59.4,"sma_20":73.26,"sma_60":69.56,"sma_120":65.76},{"date":"2025-12-11","open":37.0,"high":37.11,"low":36.12,"close":36.24,"volume":5639896,"rsi_14":51.41,"sma_20":73.36,"sma_60":69.66,"sma_120":65.84},{"date":"2025-12-12","open":36.47,"high":37.16,"low":36.38,"close":36.98,"volume":4855553,"rsi_14":58.86,"sma_20":73.51,"sma_60":69.82,"sma_120":65.93},{"date":"2025-12-15","open":37.12,"high":37.49,"low":37.08,"close":37.42,"volume":5618408,"rsi_14":57.62,"sma_20":73.69,"sma_60":70.0,"sma_120":66.03},{"date":"2025-12-16","open":37.49,"high":37.76,"low":37.23,"close":37.67,"volume":5053091,"rsi_14":52.74,"sma_20":73.86,"sma_60":70.19,"sma_120":66.14},{"date":"2025-12-17","open":37.6,"high":37.66,"low":36.95,"close":37.17,"volume":4388419,"rsi_14":46.57,"sma_20":73.93,"sma_60":70.35,"sma_120":66.25},{"date":"2025-12-18","open":37.05,"high":37.79,"low":37.03,"close":37.73,"volume":4826066,"rsi_14":52.07,"sma_20":74.09,"sma_60":70.53,"sma_120":66.35},{"date":"2025-12-19","open":37.47,"high":38.59,"low":37.41,"close":38.13,"volume":17078348,"rsi_14":51.39,"sma_20":74.29,"sma_60":70.72,"sma_120":66.46},{"date":"2025-12-22","open":38.13,"high":38.97,"low":37.96,"close":38.83,"volume":5201333,"rsi_14":63.01,"sma_20":74.57,"sma_60":70.93,"sma_120":66.58},{"date":"2025-12-23","open":38.91,"high":39.16,"low":38.74,"close":38.84,"volume":3775035,"rsi_14":67.34,"sma_20":74.8,"sma_60":71.11,"sma_120":66.7},{"date":"2025-12-24","open":38.9,"high":39.01,"low":38.51,"close":38.71,"volume":1536035,"rsi_14":70.49,"sma_20":74.93,"sma_60":71.27,"sma_120":66.82},{"date":"2025-12-26","open":38.73,"high":38.87,"low":38.46,"close":38.66,"volume":2204933,"rsi_14":68.25,"sma_20":75.04,"sma_60":71.44,"sma_120":66.96},{"date":"2025-12-29","open":38.67,"high":39.08,"low":38.67,"close":38.81,"volume":3343232,"rsi_14":68.64,"sma_20":75.17,"sma_60":71.61,"sma_120":67.11},{"date":"2025-12-30","open":38.64,"high":38.86,"low":38.55,"close":38.7,"volume":3157251,"rsi_14":69.69,"sma_20":75.24,"sma_60":71.78,"sma_120":67.26},{"date":"2025-12-31","open":38.64,"high":38.67,"low":38.28,"close":38.34,"volume":2794234,"rsi_14":63.77,"sma_20":75.34,"sma_60":71.94,"sma_120":67.41},{"date":"2026-01-02","open":38.34,"high":38.43,"low":37.94,"close":38.08,"volume":4474359,"rsi_14":69.65,"sma_20":75.45,"sma_60":72.07,"sma_120":67.54},{"date":"2026-01-05","open":38.09,"high":38.12,"low":37.56,"close":37.84,"volume":4740530,"rsi_14":60.18,"sma_20":75.57,"sma_60":72.19,"sma_120":67.68},{"date":"2026-01-06","open":37.84,"high":37.98,"low":37.63,"close":37.86,"volume":4395857,"rsi_14":55.78,"sma_20":75.67,"sma_60":72.3,"sma_120":67.83},{"date":"2026-01-07","open":37.73,"high":38.52,"low":37.44,"close":38.08,"volume":6318910,"rsi_14":55.43,"sma_20":75.78,"sma_60":72.41,"sma_120":67.97},{"date":"2026-01-08","open":37.92,"high":38.87,"low":37.75,"close":38.3,"volume":3564641,"rsi_14":66.4,"sma_20":75.93,"sma_60":72.56,"sma_120":68.11},{"date":"2026-01-09","open":38.24,"high":38.76,"low":38.09,"close":38.67,"volume":3568589,"rsi_14":64.42,"sma_20":76.11,"sma_60":72.71,"sma_120":68.26},{"date":"2026-01-12","open":38.73,"high":39.05,"low":38.56,"close":38.75,"volume":4974225,"rsi_14":60.54,"sma_20":76.36,"sma_60":72.86,"sma_120":68.41},{"date":"2026-01-13","open":38.74,"high":39.4,"low":38.64,"close":39.22,"volume":6694836,"rsi_14":57.12,"sma_20":76.58,"sma_60":72.99,"sma_120":68.57},{"date":"2026-01-14","open":39.02,"high":39.34,"low":38.44,"close":38.87,"volume":7562799,"rsi_14":50.49,"sma_20":76.72,"sma_60":73.12,"sma_120":68.72},{"date":"2026-01-15","open":39.05,"high":39.51,"low":38.82,"close":38.95,"volume":5519340,"rsi_14":54.06,"sma_20":76.85,"sma_60":73.26,"sma_120":68.86},{"date":"2026-01-16","open":39.28,"high":39.37,"low":38.89,"close":39.09,"volume":7605064,"rsi_14":56.96,"sma_20":77.04,"sma_60":73.41,"sma_120":69.01},{"date":"2026-01-20","open":39.2,"high":40.81,"low":38.77,"close":40.73,"volume":7322332,"rsi_14":70.96,"sma_20":77.34,"sma_60":73.61,"sma_120":69.18},{"date":"2026-01-21","open":40.66,"high":40.88,"low":39.94,"close":40.8,"volume":8643477,"rsi_14":73.1,"sma_20":77.61,"sma_60":73.8,"sma_120":69.35},{"date":"2026-01-22","open":40.8,"high":40.91,"low":40.3,"close":40.45,"volume":5712710,"rsi_14":73.34,"sma_20":77.77,"sma_60":73.99,"sma_120":69.54},{"date":"2026-01-23","open":40.32,"high":41.1,"low":40.15,"close":41.0,"volume":4393500,"rsi_14":80.29,"sma_20":77.99,"sma_60":74.19,"sma_120":69.73},{"date":"2026-01-26","open":41.35,"high":41.62,"low":40.54,"close":40.58,"volume":5944000,"rsi_14":77.48,"sma_20":78.18,"sma_60":74.39,"sma_120":69.9},{"date":"2026-01-27","open":40.58,"high":40.79,"low":40.36,"close":40.7,"volume":4494800,"rsi_14":77.92,"sma_20":78.38,"sma_60":74.64,"sma_120":70.09},{"date":"2026-01-28","open":40.63,"high":40.81,"low":40.13,"close":40.46,"volume":4329200,"rsi_14":73.27,"sma_20":78.55,"sma_60":74.88,"sma_120":70.27},{"date":"2026-01-29","open":40.46,"high":40.73,"low":39.98,"close":40.02,"volume":3942000,"rsi_14":66.1,"sma_20":78.68,"sma_60":75.1,"sma_120":70.43},{"date":"2026-01-30","open":39.99,"high":40.42,"low":39.76,"close":40.38,"volume":6093700,"rsi_14":66.04,"sma_20":78.88,"sma_60":75.34,"sma_120":70.56},{"date":"2026-02-02","open":40.5,"high":40.65,"low":39.96,"close":40.55,"volume":9801600,"rsi_14":66.61,"sma_20":79.13,"sma_60":75.57,"sma_120":70.71},{"date":"2026-02-03","open":40.66,"high":41.2,"low":40.53,"close":40.98,"volume":11447300,"rsi_14":66.42,"sma_20":79.44,"sma_60":75.81,"sma_120":70.86},{"date":"2026-02-04","open":41.22,"high":41.47,"low":40.38,"close":40.72,"volume":11262900,"rsi_14":67.48,"sma_20":79.73,"sma_60":76.06,"sma_120":71.0},{"date":"2026-02-05","open":41.12,"high":41.34,"low":40.76,"close":40.88,"volume":6127600,"rsi_14":67.88,"sma_20":80.01,"sma_60":76.26,"sma_120":71.15},{"date":"2026-02-06","open":40.97,"high":41.3,"low":40.87,"close":41.27,"volume":4294600,"rsi_14":69.39,"sma_20":80.31,"sma_60":76.47,"sma_120":71.29},{"date":"2026-02-09","open":41.24,"high":41.32,"low":40.17,"close":40.45,"volume":6099407,"rsi_14":77.75,"sma_20":77.93,"sma_60":74.18,"sma_120":69.72},{"date":"2026-02-10","open":40.17,"high":40.34,"low":39.88,"close":40.09,"volume":8347130,"rsi_14":75.63,"sma_20":78.07,"sma_60":74.36,"sma_120":69.88},{"date":"2026-02-11","open":40.18,"high":40.59,"low":39.97,"close":40.4,"volume":5165020,"rsi_14":77.11,"sma_20":78.25,"sma_60":74.59,"sma_120":70.07},{"date":"2026-02-12","open":40.52,"high":41.05,"low":40.34,"close":40.59,"volume":4592523,"rsi_14":76.99,"sma_20":78.42,"sma_60":74.84,"sma_120":70.25},{"date":"2026-02-13","open":40.35,"high":41.16,"low":40.26,"close":40.74,"volume":5175998,"rsi_14":76.64,"sma_20":78.63,"sma_60":75.08,"sma_120":70.42},{"date":"2026-02-17","open":40.87,"high":41.46,"low":40.75,"close":41.45,"volume":7668092,"rsi_14":78.25,"sma_20":78.94,"sma_60":75.35,"sma_120":70.57},{"date":"2026-02-18","open":41.4,"high":41.96,"low":41.18,"close":41.59,"volume":7181300,"rsi_14":61.51,"sma_20":81.41,"sma_60":77.61,"sma_120":72.35},{"date":"2026-02-19","open":41.34,"high":41.73,"low":40.81,"close":40.99,"volume":5739800,"rsi_14":59.62,"sma_20":81.43,"sma_60":77.78,"sma_120":72.52},{"date":"2026-02-20","open":41.21,"high":41.99,"low":40.93,"close":41.88,"volume":6603170,"rsi_14":63.42,"sma_20":81.57,"sma_60":77.97,"sma_120":72.7},{"date":"2026-02-23","open":41.65,"high":42.44,"low":41.65,"close":42.34,"volume":6208300,"rsi_14":65.25,"sma_20":81.71,"sma_60":78.16,"sma_120":72.88},{"date":"2026-02-24","open":42.29,"high":42.8,"low":42.13,"close":42.77,"volume":5036528,"rsi_14":81.21,"sma_20":79.81,"sma_60":75.93,"sma_120":70.92},{"date":"2026-02-25","open":42.47,"high":42.88,"low":42.21,"close":42.7,"volume":6847353,"rsi_14":85.49,"sma_20":80.3,"sma_60":76.25,"sma_120":71.09},{"date":"2026-02-26","open":42.88,"high":43.4,"low":42.7,"close":43.33,"volume":9436939,"rsi_14":86.8,"sma_20":80.82,"sma_60":76.53,"sma_120":71.28},{"date":"2026-02-27","open":42.88,"high":43.69,"low":42.34,"close":42.65,"volume":13561558,"rsi_14":77.44,"sma_20":81.26,"sma_60":76.78,"sma_120":71.45},{"date":"2026-03-02","open":42.36,"high":42.55,"low":40.51,"close":40.53,"volume":7310298,"rsi_14":48.53,"sma_20":81.44,"sma_60":76.94,"sma_120":71.59},{"date":"2026-03-03","open":40.25,"high":40.4,"low":39.17,"close":39.49,"volume":7830168,"rsi_14":41.78,"sma_20":81.52,"sma_60":77.08,"sma_120":71.72},{"date":"2026-03-04","open":39.62,"high":39.73,"low":39.03,"close":39.3,"volume":6059578,"rsi_14":42.66,"sma_20":81.53,"sma_60":77.2,"sma_120":71.84},{"date":"2026-03-05","open":39.02,"high":39.16,"low":38.26,"close":38.35,"volume":6723061,"rsi_14":37.96,"sma_20":81.47,"sma_60":77.29,"sma_120":71.94},{"date":"2026-03-06","open":37.95,"high":38.19,"low":37.65,"close":37.8,"volume":5860646,"rsi_14":37.19,"sma_20":81.36,"sma_60":77.36,"sma_120":72.05},{"date":"2026-03-09","open":37.48,"high":37.87,"low":36.67,"close":37.86,"volume":8604627,"rsi_14":35.36,"sma_20":81.24,"sma_60":77.4,"sma_120":72.16},{"date":"2026-03-10","open":37.84,"high":38.81,"low":37.64,"close":38.35,"volume":5992640,"rsi_14":37.51,"sma_20":81.0,"sma_60":77.48,"sma_120":72.28},{"date":"2026-03-11","open":38.16,"high":38.86,"low":37.73,"close":38.76,"volume":6217317,"rsi_14":39.24,"sma_20":80.79,"sma_60":77.57,"sma_120":72.41},{"date":"2026-03-12","open":38.35,"high":39.13,"low":38.17,"close":38.49,"volume":6001451,"rsi_14":33.12,"sma_20":80.6,"sma_60":77.65,"sma_120":72.54},{"date":"2026-03-13","open":38.65,"high":38.97,"low":38.31,"close":38.55,"volume":4004509,"rsi_14":30.17,"sma_20":80.41,"sma_60":77.71,"sma_120":72.66},{"date":"2026-03-16","open":38.97,"high":39.29,"low":38.46,"close":38.52,"volume":4291066,"rsi_14":21.79,"sma_20":80.25,"sma_60":77.75,"sma_120":72.78},{"date":"2026-03-17","open":39.07,"high":39.07,"low":38.44,"close":38.8,"volume":3837331,"rsi_14":24.71,"sma_20":80.09,"sma_60":77.79,"sma_120":72.9},{"date":"2026-03-18","open":38.68,"high":38.72,"low":36.89,"close":37.05,"volume":6848326,"rsi_14":14.51,"sma_20":79.74,"sma_60":77.78,"sma_120":72.98},{"date":"2026-03-19","open":37.12,"high":37.45,"low":36.8,"close":36.87,"volume":4531863,"rsi_14":15.39,"sma_20":79.35,"sma_60":77.74,"sma_120":73.08},{"date":"2026-03-20","open":36.73,"high":37.24,"low":36.62,"close":36.84,"volume":10528766,"rsi_14":20.54,"sma_20":78.89,"sma_60":77.72,"sma_120":73.17},{"date":"2026-03-23","open":37.8,"high":37.8,"low":36.88,"close":36.98,"volume":4908657,"rsi_14":26.52,"sma_20":78.4,"sma_60":77.72,"sma_120":73.26},{"date":"2026-03-24","open":36.89,"high":37.27,"low":36.44,"close":36.5,"volume":4302669,"rsi_14":25.16,"sma_20":77.78,"sma_60":77.72,"sma_120":73.34},{"date":"2026-03-25","open":36.59,"high":36.99,"low":36.11,"close":36.6,"volume":3884241,"rsi_14":31.8,"sma_20":77.17,"sma_60":77.71,"sma_120":73.42},{"date":"2026-03-26","open":36.6,"high":36.67,"low":35.91,"close":35.99,"volume":4589765,"rsi_14":31.35,"sma_20":76.43,"sma_60":77.68,"sma_120":73.48},{"date":"2026-03-27","open":36.05,"high":36.41,"low":35.81,"close":35.91,"volume":4020544,"rsi_14":30.06,"sma_20":75.76,"sma_60":77.65,"sma_120":73.54},{"date":"2026-03-30","open":36.02,"high":36.08,"low":35.49,"close":35.66,"volume":5234545,"rsi_14":21.08,"sma_20":75.27,"sma_60":77.61,"sma_120":73.59},{"date":"2026-03-31","open":35.8,"high":36.3,"low":35.43,"close":36.23,"volume":8043591,"rsi_14":23.7,"sma_20":74.94,"sma_60":77.61,"sma_120":73.64},{"date":"2026-04-01","open":36.21,"high":36.6,"low":35.93,"close":36.38,"volume":4253320,"rsi_14":27.55,"sma_20":74.65,"sma_60":77.59,"sma_120":73.7},{"date":"2026-04-02","open":36.08,"high":36.35,"low":35.87,"close":36.19,"volume":3163333,"rsi_14":25.52,"sma_20":74.44,"sma_60":77.54,"sma_120":73.77},{"date":"2026-04-06","open":36.06,"high":37.12,"low":35.91,"close":37.08,"volume":4064263,"rsi_14":37.34,"sma_20":74.36,"sma_60":77.52,"sma_120":73.86},{"date":"2026-04-07","open":36.97,"high":37.08,"low":36.04,"close":36.22,"volume":5614618,"rsi_14":29.55,"sma_20":74.2,"sma_60":77.49,"sma_120":73.92},{"date":"2026-04-08","open":37.25,"high":37.82,"low":37.03,"close":37.57,"volume":5480886,"rsi_14":54.45,"sma_20":74.12,"sma_60":77.49,"sma_120":74.01},{"date":"2026-04-09","open":37.3,"high":38.47,"low":37.24,"close":38.09,"volume":3803705,"rsi_14":59.81,"sma_20":74.05,"sma_60":77.49,"sma_120":74.1},{"date":"2026-04-10","open":38.09,"high":38.33,"low":37.7,"close":37.86,"volume":3826860,"rsi_14":57.86,"sma_20":73.99,"sma_60":77.45,"sma_120":74.19},{"date":"2026-04-13","open":37.67,"high":37.77,"low":37.29,"close":37.59,"volume":3513719,"rsi_14":54.59,"sma_20":73.89,"sma_60":77.41,"sma_120":74.26},{"date":"2026-04-14","open":37.38,"high":38.21,"low":37.28,"close":37.53,"volume":5681836,"rsi_14":58.39,"sma_20":73.8,"sma_60":77.37,"sma_120":74.32},{"date":"2026-04-15","open":37.5,"high":37.53,"low":36.93,"close":37.47,"volume":4928697,"rsi_14":57.01,"sma_20":73.66,"sma_60":77.33,"sma_120":74.39},{"date":"2026-04-16","open":37.27,"high":38.16,"low":37.27,"close":37.68,"volume":5036884,"rsi_14":64.75,"sma_20":73.73,"sma_60":77.3,"sma_120":74.45},{"date":"2026-04-17","open":37.86,"high":38.42,"low":37.68,"close":38.36,"volume":4791485,"rsi_14":69.3,"sma_20":73.87,"sma_60":77.28,"sma_120":74.53},{"date":"2026-04-20","open":38.25,"high":38.72,"low":38.1,"close":38.62,"volume":5148163,"rsi_14":73.32,"sma_20":74.05,"sma_60":77.29,"sma_120":74.62},{"date":"2026-04-21","open":38.44,"high":38.62,"low":37.55,"close":37.63,"volume":5482757,"rsi_14":60.42,"sma_20":74.12,"sma_60":77.28,"sma_120":74.67},{"date":"2026-04-22","open":37.89,"high":38.34,"low":37.77,"close":37.98,"volume":4062931,"rsi_14":61.47,"sma_20":74.26,"sma_60":77.28,"sma_120":74.73},{"date":"2026-04-23","open":38.28,"high":39.0,"low":38.16,"close":38.78,"volume":3855532,"rsi_14":67.22,"sma_20":74.48,"sma_60":77.31,"sma_120":74.81},{"date":"2026-04-24","open":38.77,"high":39.12,"low":38.62,"close":39.12,"volume":4201030,"rsi_14":64.59,"sma_20":74.79,"sma_60":77.35,"sma_120":74.88},{"date":"2026-04-27","open":39.01,"high":39.16,"low":38.41,"close":38.43,"volume":3398045,"rsi_14":66.25,"sma_20":75.05,"sma_60":77.35,"sma_120":74.96},{"date":"2026-04-28","open":38.93,"high":39.19,"low":38.53,"close":38.59,"volume":4010360,"rsi_14":59.13,"sma_20":75.34,"sma_60":77.35,"sma_120":75.03},{"date":"2026-04-29","open":38.45,"high":38.53,"low":38.06,"close":38.45,"volume":3046054,"rsi_14":53.34,"sma_20":75.56,"sma_60":77.34,"sma_120":75.1},{"date":"2026-04-30","open":38.59,"high":38.96,"low":38.35,"close":38.53,"volume":4559410,"rsi_14":56.62,"sma_20":75.78,"sma_60":77.32,"sma_120":75.16},{"date":"2026-05-01","open":38.66,"high":39.17,"low":38.38,"close":38.56,"volume":3270567,"rsi_14":60.06,"sma_20":76.01,"sma_60":77.31,"sma_120":75.21},{"date":"2026-05-04","open":38.07,"high":38.27,"low":37.3,"close":37.6,"volume":6493058,"rsi_14":50.56,"sma_20":76.07,"sma_60":77.26,"sma_120":75.26},{"date":"2026-05-05","open":37.5,"high":38.3,"low":37.42,"close":37.9,"volume":3820757,"rsi_14":53.63,"sma_20":76.23,"sma_60":77.22,"sma_120":75.32},{"date":"2026-05-06","open":38.41,"high":38.98,"low":38.15,"close":38.6,"volume":4295225,"rsi_14":57.11,"sma_20":76.34,"sma_60":77.15,"sma_120":75.38},{"date":"2026-05-07","open":38.35,"high":38.48,"low":37.69,"close":37.98,"volume":6626134,"rsi_14":47.07,"sma_20":76.33,"sma_60":77.06,"sma_120":75.43},{"date":"2026-05-08","open":42.25,"high":44.38,"low":41.56,"close":43.15,"volume":15284847,"rsi_14":70.03,"sma_20":76.85,"sma_60":77.15,"sma_120":75.57},{"date":"2026-05-11","open":42.51,"high":43.23,"low":41.63,"close":43.2,"volume":7794316,"rsi_14":76.8,"sma_20":77.42,"sma_60":77.24,"sma_120":75.71},{"date":"2026-05-12","open":43.0,"high":43.16,"low":42.41,"close":42.94,"volume":6027228,"rsi_14":74.03,"sma_20":77.96,"sma_60":77.33,"sma_120":75.85},{"date":"2026-05-13","open":43.0,"high":43.4,"low":42.64,"close":42.97,"volume":6515346,"rsi_14":71.92,"sma_20":78.51,"sma_60":77.42,"sma_120":76.01},{"date":"2026-05-14","open":42.88,"high":43.02,"low":42.6,"close":42.91,"volume":4129476,"rsi_14":70.48,"sma_20":79.03,"sma_60":77.5,"sma_120":76.17},{"date":"2026-05-15","open":43.0,"high":43.95,"low":42.94,"close":43.55,"volume":6149027,"rsi_14":77.75,"sma_20":79.55,"sma_60":77.59,"sma_120":76.34},{"date":"2026-05-18","open":43.74,"high":44.33,"low":43.43,"close":44.27,"volume":4806285,"rsi_14":79.03,"sma_20":80.11,"sma_60":77.69,"sma_120":76.52},{"date":"2026-05-19","open":43.77,"high":44.02,"low":43.09,"close":43.17,"volume":4725159,"rsi_14":72.06,"sma_20":80.67,"sma_60":77.73,"sma_120":76.68},{"date":"2026-05-20","open":43.17,"high":43.81,"low":43.0,"close":43.44,"volume":4283343,"rsi_14":72.51,"sma_20":81.21,"sma_60":77.75,"sma_120":76.84},{"date":"2026-05-21","open":43.32,"high":43.37,"low":42.74,"close":43.16,"volume":4306892,"rsi_14":70.63,"sma_20":81.65,"sma_60":77.77,"sma_120":77.01},{"date":"2026-05-22","open":43.1,"high":43.55,"low":42.93,"close":43.4,"volume":3238982,"rsi_14":77.79,"sma_20":82.08,"sma_60":77.77,"sma_120":77.15},{"date":"2026-05-26","open":43.7,"high":43.98,"low":43.34,"close":43.71,"volume":4813020,"rsi_14":77.83,"sma_20":82.61,"sma_60":77.8,"sma_120":77.29},{"date":"2026-05-27","open":44.0,"high":44.92,"low":43.97,"close":44.62,"volume":5673978,"rsi_14":78.26,"sma_20":83.21,"sma_60":77.94,"sma_120":77.44},{"date":"2026-05-28","open":44.24,"high":44.57,"low":43.85,"close":43.99,"volume":4739867,"rsi_14":78.19,"sma_20":83.77,"sma_60":78.09,"sma_120":77.58},{"date":"2026-05-29","open":43.99,"high":44.55,"low":43.71,"close":44.04,"volume":9465769,"rsi_14":58.07,"sma_20":84.32,"sma_60":78.25,"sma_120":77.73},{"date":"2026-06-01","open":44.12,"high":44.93,"low":43.91,"close":44.55,"volume":5806885,"rsi_14":61.22,"sma_20":84.91,"sma_60":78.45,"sma_120":77.87},{"date":"2026-06-02","open":44.59,"high":44.63,"low":43.62,"close":44.12,"volume":7387616,"rsi_14":59.63,"sma_20":85.57,"sma_60":78.67,"sma_120":78.01},{"date":"2026-06-03","open":43.94,"high":44.85,"low":43.92,"close":44.52,"volume":4801271,"rsi_14":61.92,"sma_20":86.23,"sma_60":78.89,"sma_120":78.15},{"date":"2026-06-04","open":45.0,"high":45.22,"low":44.15,"close":44.27,"volume":4864685,"rsi_14":60.12,"sma_20":86.8,"sma_60":79.08,"sma_120":78.28},{"date":"2026-06-05","open":44.5,"high":45.2,"low":44.39,"close":44.77,"volume":5676942,"rsi_14":59.33,"sma_20":87.47,"sma_60":79.28,"sma_120":78.43},{"date":"2026-06-08","open":44.65,"high":45.11,"low":44.17,"close":44.23,"volume":5596594,"rsi_14":49.73,"sma_20":87.58,"sma_60":79.48,"sma_120":78.56},{"date":"2026-06-09","open":44.63,"high":45.24,"low":43.95,"close":45.08,"volume":6712097,"rsi_14":65.45,"sma_20":87.77,"sma_60":79.69,"sma_120":78.7},{"date":"2026-06-10","open":45.44,"high":45.73,"low":45.04,"close":45.6,"volume":6950166,"rsi_14":66.87,"sma_20":88.04,"sma_60":79.93,"sma_120":78.84},{"date":"2026-06-11","open":45.81,"high":46.23,"low":45.6,"close":46.02,"volume":5129137,"rsi_14":71.81,"sma_20":88.34,"sma_60":80.17,"sma_120":78.98},{"date":"2026-06-12","open":46.31,"high":46.54,"low":45.8,"close":46.41,"volume":4619862,"rsi_14":72.5,"sma_20":88.69,"sma_60":80.48,"sma_120":79.13},{"date":"2026-06-15","open":46.62,"high":46.65,"low":45.73,"close":46.62,"volume":4762259,"rsi_14":72.02,"sma_20":89.0,"sma_60":80.81,"sma_120":79.27},{"date":"2026-06-16","open":46.85,"high":46.96,"low":46.24,"close":46.48,"volume":4758405,"rsi_14":65.92,"sma_20":89.22,"sma_60":81.13,"sma_120":79.43},{"date":"2026-06-17","open":46.27,"high":46.63,"low":45.75,"close":45.83,"volume":4332784,"rsi_14":65.7,"sma_20":89.49,"sma_60":81.42,"sma_120":79.57},{"date":"2026-06-18","open":46.01,"high":46.17,"low":45.48,"close":45.67,"volume":12605489,"rsi_14":63.67,"sma_20":89.71,"sma_60":81.73,"sma_120":79.72},{"date":"2026-06-22","open":45.88,"high":46.71,"low":45.75,"close":46.51,"volume":4873301,"rsi_14":65.58,"sma_20":90.04,"sma_60":82.06,"sma_120":79.88},{"date":"2026-06-23","open":47.44,"high":47.44,"low":46.31,"close":46.84,"volume":5366143,"rsi_14":71.99,"sma_20":90.39,"sma_60":82.42,"sma_120":80.05},{"date":"2026-06-24","open":46.98,"high":47.87,"low":46.73,"close":47.35,"volume":4385968,"rsi_14":72.46,"sma_20":90.75,"sma_60":82.8,"sma_120":80.23},{"date":"2026-06-25","open":47.18,"high":48.03,"low":47.12,"close":47.91,"volume":5821563,"rsi_14":77.55,"sma_20":91.08,"sma_60":83.21,"sma_120":80.41},{"date":"2026-06-26","open":48.29,"high":48.94,"low":48.02,"close":48.19,"volume":13420620,"rsi_14":76.74,"sma_20":91.5,"sma_60":83.61,"sma_120":80.61},{"date":"2026-06-29","open":48.23,"high":48.87,"low":48.11,"close":48.82,"volume":5061889,"rsi_14":85.41,"sma_20":91.98,"sma_60":84.02,"sma_120":80.8},{"date":"2026-06-30","open":48.34,"high":48.88,"low":47.55,"close":48.06,"volume":6186580,"rsi_14":73.34,"sma_20":92.33,"sma_60":84.42,"sma_120":80.98},{"date":"2026-07-01","open":48.53,"high":49.15,"low":48.31,"close":48.67,"volume":4300913,"rsi_14":73.69,"sma_20":92.79,"sma_60":84.81,"sma_120":81.17},{"date":"2026-07-02","open":49.05,"high":49.47,"low":48.73,"close":48.8,"volume":5686790,"rsi_14":72.48,"sma_20":93.21,"sma_60":85.23,"sma_120":81.36},{"date":"2026-07-06","open":48.77,"high":49.12,"low":48.04,"close":48.69,"volume":4947304,"rsi_14":69.2,"sma_20":93.66,"sma_60":85.6,"sma_120":81.54},{"date":"2026-07-07","open":49.2,"high":49.57,"low":47.85,"close":48.46,"volume":8493410,"rsi_14":65.54,"sma_20":94.02,"sma_60":85.94,"sma_120":81.71},{"date":"2026-07-08","open":48.7,"high":48.7,"low":47.55,"close":47.58,"volume":5321169,"rsi_14":58.23,"sma_20":94.36,"sma_60":86.27,"sma_120":81.86},{"date":"2026-07-09","open":47.44,"high":48.27,"low":47.37,"close":48.27,"volume":5756169,"rsi_14":68.15,"sma_20":94.68,"sma_60":86.62,"sma_120":82.58},{"date":"2026-07-10","open":48.02,"high":48.74,"low":47.93,"close":48.7,"volume":3569100,"rsi_14":71.62,"sma_20":94.99,"sma_60":86.99,"sma_120":82.18},{"date":"2026-07-13","open":48.46,"high":48.86,"low":48.26,"close":48.53,"volume":3790404,"rsi_14":66.03,"sma_20":95.24,"sma_60":87.36,"sma_120":82.35},{"date":"2026-07-14","open":48.84,"high":49.2,"low":48.54,"close":49.0,"volume":4590977,"rsi_14":66.73,"sma_20":95.5,"sma_60":87.74,"sma_120":82.52},{"date":"2026-07-15","open":49.01,"high":49.52,"low":48.65,"close":48.78,"volume":6208040,"rsi_14":61.65,"sma_20":95.72,"sma_60":88.09,"sma_120":82.69},{"date":"2026-07-16","open":49.02,"high":49.99,"low":48.78,"close":49.97,"volume":9115789,"rsi_14":65.15,"sma_20":96.06,"sma_60":88.47,"sma_120":82.88},{"date":"2026-07-17","open":50.01,"high":50.17,"low":48.28,"close":48.75,"volume":10755168,"rsi_14":53.62,"sma_20":96.36,"sma_60":88.84,"sma_120":83.06},{"date":"2026-07-20","open":48.62,"high":48.98,"low":47.68,"close":47.73,"volume":5056969,"rsi_14":43.26,"sma_20":96.56,"sma_60":89.16,"sma_120":83.22},{"date":"2026-07-21","open":48.04,"high":48.04,"low":46.89,"close":47.23,"volume":4238752,"rsi_14":44.72,"sma_20":96.63,"sma_60":89.44,"sma_120":83.38},{"date":"2026-07-22","open":47.31,"high":47.9,"low":47.2,"close":47.84,"volume":4831797,"rsi_14":44.65,"sma_20":96.73,"sma_60":89.73,"sma_120":83.54},{"date":"2026-07-23","open":47.13,"high":47.27,"low":46.56,"close":46.78,"volume":3868957,"rsi_14":38.49,"sma_20":96.68,"sma_60":90.01,"sma_120":83.68},{"date":"2026-07-24","open":46.73,"high":46.99,"low":46.48,"close":46.74,"volume":5949127,"rsi_14":38.84,"sma_20":96.56,"sma_60":90.28,"sma_120":83.82},{"date":"2026-07-27","open":47.1,"high":47.8,"low":47.0,"close":47.66,"volume":3774590,"rsi_14":45.77,"sma_20":96.51,"sma_60":90.59,"sma_120":83.97},{"date":"2026-07-28","open":48.73,"high":49.59,"low":48.51,"close":48.87,"volume":7054787,"rsi_14":56.67,"sma_20":96.51,"sma_60":90.94,"sma_120":84.13},{"date":"2026-07-29","open":48.73,"high":49.65,"low":48.48,"close":48.62,"volume":4555000,"rsi_14":51.83,"sma_20":96.57,"sma_60":91.27,"sma_120":84.29},{"date":"2026-07-30","open":48.27,"high":48.87,"low":47.91,"close":48.83,"volume":6541995,"rsi_14":50.72,"sma_20":96.58,"sma_60":91.65,"sma_120":84.45},{"date":"2026-07-31","open":48.7,"high":48.7,"low":48.14,"close":48.19,"volume":3882564,"rsi_14":48.19,"sma_20":96.52,"sma_60":91.99,"sma_120":84.61},{"date":"2026-08-03","open":48.67,"high":48.67,"low":46.32,"close":46.77,"volume":7080567,"rsi_14":39.37,"sma_20":96.33,"sma_60":92.26,"sma_120":84.76},{"date":"2026-08-04","open":46.76,"high":47.2,"low":46.22,"close":47.09,"volume":6807838,"rsi_14":41.99,"sma_20":96.19,"sma_60":92.56,"sma_120":84.88},{"date":"2026-08-05","open":47.45,"high":47.59,"low":46.93,"close":47.23,"volume":4333100,"rsi_14":35.62,"sma_20":96.16,"sma_60":92.7,"sma_120":84.99},{"date":"2026-08-06","open":47.0,"high":47.6,"low":46.41,"close":47.08,"volume":6829433,"rsi_14":40.13,"sma_20":96.04,"sma_60":92.83,"sma_120":85.1},{"date":"2026-08-07","open":46.9,"high":46.95,"low":44.75,"close":45.18,"volume":8504844,"rsi_14":36.37,"sma_20":95.69,"sma_60":92.9,"sma_120":85.17},{"date":"2026-08-10","open":45.16,"high":46.42,"low":45.08,"close":45.72,"volume":5972174,"rsi_14":41.92,"sma_20":95.41,"sma_60":93.0,"sma_120":85.24},{"date":"2026-08-11","open":46.37,"high":46.62,"low":45.16,"close":45.53,"volume":9333733},{"date":"2026-08-12","open":45.42,"high":46.01,"low":45.05,"close":45.98,"volume":8544948,"rsi_14":11.49,"sma_20":90.2,"sma_60":91.64,"sma_120":84.63},{"date":"2026-08-13","open":46.44,"high":46.97,"low":46.05,"close":46.68,"volume":9858901,"rsi_14":12.5,"sma_20":87.54,"sma_60":90.94,"sma_120":84.32},{"date":"2026-08-14","open":46.51,"high":46.94,"low":46.17,"close":46.82,"volume":7930668,"rsi_14":10.05,"sma_20":85.01,"sma_60":90.28,"sma_120":84.01},{"date":"2026-08-17","open":46.5,"high":46.63,"low":45.31,"close":45.52,"volume":9818227,"rsi_14":6.19,"sma_20":82.51,"sma_60":89.59,"sma_120":83.67},{"date":"2026-08-18","open":45.93,"high":47.55,"low":45.78,"close":47.38,"volume":16318793,"rsi_14":9.11,"sma_20":80.16,"sma_60":88.94,"sma_120":83.36},{"date":"2026-08-19","open":47.27,"high":47.98,"low":47.2,"close":47.43,"volume":11953360,"rsi_14":8.55,"sma_20":77.74,"sma_60":88.29,"sma_120":83.03},{"date":"2026-08-20","open":47.06,"high":47.91,"low":46.96,"close":47.49,"volume":9057106},{"date":"2026-08-21","open":47.6,"high":48.12,"low":47.22,"close":47.79,"volume":12532755,"rsi_14":9.75,"sma_20":73.15,"sma_60":86.93,"sma_120":82.44},{"date":"2026-08-24","open":48.1,"high":49.12,"low":48.09,"close":48.92,"volume":11669133,"rsi_14":10.53,"sma_20":70.83,"sma_60":86.28,"sma_120":82.19},{"date":"2026-08-25","open":48.86,"high":49.24,"low":48.34,"close":48.73,"volume":7087734,"rsi_14":10.06,"sma_20":68.38,"sma_60":85.63,"sma_120":81.94},{"date":"2026-08-26","open":48.94,"high":48.94,"low":47.79,"close":47.81,"volume":6224135,"rsi_14":9.95,"sma_20":65.91,"sma_60":84.94,"sma_120":81.7},{"date":"2026-08-27","open":46.99,"high":47.07,"low":46.44,"close":46.7,"volume":7434078,"rsi_14":10.44,"sma_20":63.36,"sma_60":84.24,"sma_120":81.45},{"date":"2026-08-28","open":47.15,"high":47.15,"low":46.38,"close":46.86,"volume":5280147,"rsi_14":8.94,"sma_20":60.89,"sma_60":83.54,"sma_120":81.21},{"date":"2026-08-31","open":46.51,"high":46.66,"low":45.78,"close":45.92,"volume":12161690},{"date":"2026-09-01","open":45.97,"high":46.1,"low":44.88,"close":44.99,"volume":7279101,"rsi_14":44.94,"sma_20":56.05,"sma_60":82.09,"sma_120":80.69},{"date":"2026-09-02","open":45.34,"high":45.37,"low":44.04,"close":44.42,"volume":10511615,"rsi_14":38.3,"sma_20":53.55,"sma_60":81.35,"sma_120":80.42},{"date":"2026-09-03","open":44.4,"high":44.62,"low":43.97,"close":44.08,"volume":8944343},{"date":"2026-09-04","open":43.78,"high":44.17,"low":43.65,"close":43.82,"volume":12453551,"rsi_14":40.36,"sma_20":48.72,"sma_60":79.8,"sma_120":79.86},{"date":"2026-09-08","open":43.64,"high":43.7,"low":43.01,"close":43.15,"volume":8541199},{"date":"2026-09-09","open":42.86,"high":42.97,"low":42.19,"close":42.84,"volume":11855900,"rsi_14":20.91,"sma_20":46.17,"sma_60":78.15,"sma_120":79.32},{"date":"2026-09-10","open":42.73,"high":43.52,"low":42.52,"close":43.09,"volume":9468734,"rsi_14":22.77,"sma_20":46.02,"sma_60":77.31,"sma_120":79.06},{"date":"2026-09-11","open":43.45,"high":43.52,"low":42.88,"close":43.4,"volume":7023242,"rsi_14":22.87,"sma_20":45.86,"sma_60":76.49,"sma_120":78.81},{"date":"2026-09-14","open":43.51,"high":44.41,"low":43.51,"close":44.2,"volume":9010639},{"date":"2026-09-15","open":44.0,"high":44.94,"low":43.86,"close":44.63,"volume":9586658,"rsi_14":24.37,"sma_20":45.68,"sma_60":74.92,"sma_120":78.32},{"date":"2026-09-16","open":44.66,"high":45.04,"low":44.53,"close":44.57,"volume":8020851,"rsi_14":27.31,"sma_20":45.54,"sma_60":74.11,"sma_120":78.08},{"date":"2026-09-17","open":44.78,"high":44.81,"low":44.23,"close":44.51,"volume":9155555,"rsi_14":32.02,"sma_20":45.4,"sma_60":73.29,"sma_120":77.86},{"date":"2026-09-18","open":44.66,"high":45.08,"low":44.36,"close":44.71,"volume":18531203,"rsi_14":32.46,"sma_20":45.26,"sma_60":72.46,"sma_120":77.63},{"date":"2026-09-21","open":44.47,"high":44.61,"low":43.85,"close":44.0,"volume":10230386,"rsi_14":33.73,"sma_20":45.07,"sma_60":71.59,"sma_120":77.4},{"date":"2026-09-22","open":44.14,"high":44.85,"low":44.13,"close":44.27,"volume":7998377},{"date":"2026-09-23","open":44.16,"high":44.43,"low":43.31,"close":43.91,"volume":9069958,"rsi_14":44.93,"sma_20":44.59,"sma_60":69.83,"sma_120":76.93},{"date":"2026-09-24","open":44.12,"high":44.18,"low":42.6,"close":42.67,"volume":9789843,"rsi_14":38.11,"sma_20":44.34,"sma_60":68.94,"sma_120":76.68},{"date":"2026-09-25","open":42.49,"high":43.16,"low":42.11,"close":43.11,"volume":8977373,"rsi_14":44.19,"sma_20":44.16,"sma_60":68.03,"sma_120":76.42},{"date":"2026-09-28","open":42.07,"high":42.2,"low":41.22,"close":41.86,"volume":14859480,"rsi_14":40.36,"sma_20":43.91,"sma_60":67.11,"sma_120":76.17},{"date":"2026-09-29","open":41.49,"high":41.91,"low":41.05,"close":41.74,"volume":10976719,"rsi_14":41.54,"sma_20":43.7,"sma_60":66.18,"sma_120":75.89},{"date":"2026-09-30","open":41.88,"high":42.35,"low":41.62,"close":41.62,"volume":11655295},{"date":"2026-10-01","open":41.6,"high":42.36,"low":41.41,"close":42.14,"volume":10073329,"rsi_14":40.43,"sma_20":43.42,"sma_60":64.37,"sma_120":75.32},{"date":"2026-10-02","open":42.37,"high":42.98,"low":42.11,"close":42.94,"volume":7745485,"rsi_14":40.43,"sma_20":43.36,"sma_60":63.48,"sma_120":75.05},{"date":"2026-10-05","open":42.88,"high":43.64,"low":42.71,"close":43.51,"volume":10396459,"rsi_14":41.67,"sma_20":43.34,"sma_60":62.58,"sma_120":74.79},{"date":"2026-10-06","open":43.24,"high":43.47,"low":42.88,"close":43.25,"volume":7346480},{"date":"2026-10-07","open":43.18,"high":43.46,"low":42.55,"close":42.88,"volume":8372591,"rsi_14":38.73,"sma_20":43.35,"sma_60":60.77,"sma_120":74.25},{"date":"2026-10-08","open":42.9,"high":44.12,"low":42.9,"close":43.65,"volume":8580230,"rsi_14":43.21,"sma_20":43.38,"sma_60":59.87,"sma_120":73.98},{"date":"2026-10-09","open":43.4,"high":43.83,"low":43.34,"close":43.64,"volume":6381932,"rsi_14":47.46,"sma_20":43.39,"sma_60":58.93,"sma_120":73.7},{"date":"2026-10-12","open":43.82,"high":44.06,"low":43.28,"close":43.76,"volume":9140357,"rsi_14":46.33,"sma_20":43.37,"sma_60":58.03,"sma_120":73.44},{"date":"2026-10-13","open":44.13,"high":44.22,"low":43.23,"close":43.31,"volume":7848460,"rsi_14":45.74,"sma_20":43.3,"sma_60":57.16,"sma_120":73.16},{"date":"2026-10-14","open":43.43,"high":44.28,"low":43.3,"close":44.22,"volume":11211070,"rsi_14":61.55,"sma_20":43.29,"sma_60":56.33,"sma_120":72.89},{"date":"2026-10-15","open":44.94,"high":45.94,"low":44.89,"close":45.34,"volume":11368964,"rsi_14":65.09,"sma_20":43.33,"sma_60":55.49,"sma_120":72.61},{"date":"2026-10-16","open":45.92,"high":46.42,"low":45.45,"close":45.73,"volume":12347317,"rsi_14":79.63,"sma_20":43.38,"sma_60":54.69,"sma_120":72.35},{"date":"2026-10-19","open":45.42,"high":47.35,"low":45.34,"close":46.8,"volume":10231852,"rsi_14":83.82,"sma_20":43.52,"sma_60":53.91,"sma_120":72.1},{"date":"2026-10-20","open":47.26,"high":47.59,"low":46.88,"close":47.04,"volume":7826214,"rsi_14":85.66,"sma_20":43.66,"sma_60":53.11,"sma_120":71.85},{"date":"2026-10-21","open":46.6,"high":47.01,"low":46.5,"close":46.63,"volume":6825736,"rsi_14":79.97,"sma_20":43.79,"sma_60":52.26,"sma_120":71.6},{"date":"2026-10-22","open":46.71,"high":47.54,"low":46.5,"close":47.3,"volume":8676875,"rsi_14":79.62,"sma_20":44.02,"sma_60":51.42,"sma_120":71.35}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.23,"pbr":5.61,"per":21.21,"roa":5.14,"roe":6.24,"grade":"C","comment":"PER 21.21배, ROE 6.24%","revenue":9218956000.0,"analysis":"PER 21.2배입니다. ROE 6.2%입니다. 시가총액 462.60억. 매출 92.19억, 영업이익 26.88억.","eps_basis":"TTM","debt_ratio":0.21551805887732658,"market_cap":46259783603,"net_income":2127670000.0,"total_debt":2018143000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.95,"total_assets":11382291000.0,"total_equity":9364148000.0,"profit_margin":23.08,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2688386000.0,"operating_margin":29.16,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 80 과매수 구간"],"backtest_top3":[],"current_price":47.3,"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":150.12},{"date":"2016-10-25","close":149.81},{"date":"2016-10-26","close":146.1},{"date":"2016-10-27","close":143.3},{"date":"2016-10-28","close":143.92},{"date":"2016-10-31","close":144.34},{"date":"2016-11-01","close":143.63},{"date":"2016-11-02","close":144.29},{"date":"2016-11-03","close":140.21},{"date":"2016-11-04","close":135.23},{"date":"2016-11-07","close":136.14},{"date":"2016-11-08","close":136.0},{"date":"2016-11-09","close":132.59},{"date":"2016-11-10","close":42.33},{"date":"2016-11-11","close":41.92},{"date":"2016-11-14","close":40.87},{"date":"2016-11-15","close":41.62},{"date":"2016-11-16","close":42.06},{"date":"2016-11-17","close":41.97},{"date":"2016-11-18","close":41.68},{"date":"2016-11-21","close":43.59},{"date":"2016-11-22","close":45.26},{"date":"2016-11-23","close":44.74},{"date":"2016-11-25","close":44.85},{"date":"2016-11-28","close":45.29},{"date":"2016-11-29","close":45.28},{"date":"2016-11-30","close":44.75},{"date":"2016-12-01","close":43.64},{"date":"2016-12-02","close":44.44},{"date":"2016-12-05","close":44.89},{"date":"2016-12-06","close":44.37},{"date":"2016-12-07","close":44.47},{"date":"2016-12-08","close":43.05},{"date":"2016-12-09","close":44.04},{"date":"2016-12-12","close":44.27},{"date":"2016-12-13","close":45.0},{"date":"2016-12-14","close":44.02},{"date":"2016-12-15","close":44.29},{"date":"2016-12-16","close":44.5},{"date":"2016-12-19","close":43.87},{"date":"2016-12-20","close":43.54},{"date":"2016-12-21","close":45.37},{"date":"2016-12-22","close":45.3},{"date":"2016-12-23","close":45.57},{"date":"2016-12-27","close":45.53},{"date":"2016-12-28","close":44.91},{"date":"2016-12-29","close":45.03},{"date":"2016-12-30","close":44.34},{"date":"2017-01-03","close":45.54},{"date":"2017-01-04","close":46.02},{"date":"2017-01-05","close":46.19},{"date":"2017-01-06","close":45.62},{"date":"2017-01-09","close":44.4},{"date":"2017-01-10","close":43.5},{"date":"2017-01-11","close":43.99},{"date":"2017-01-12","close":43.11},{"date":"2017-01-13","close":44.51},{"date":"2017-01-17","close":43.94},{"date":"2017-01-18","close":43.46},{"date":"2017-01-19","close":43.35},{"date":"2017-01-20","close":43.51},{"date":"2017-01-23","close":43.52},{"date":"2017-01-24","close":43.71},{"date":"2017-01-25","close":43.13},{"date":"2017-01-26","close":42.67},{"date":"2017-01-27","close":42.3},{"date":"2017-01-30","close":42.43},{"date":"2017-01-31","close":42.6},{"date":"2017-02-01","close":41.82},{"date":"2017-02-02","close":41.81},{"date":"2017-02-03","close":42.64},{"date":"2017-02-06","close":42.73},{"date":"2017-02-07","close":43.08},{"date":"2017-02-08","close":43.67},{"date":"2017-02-09","close":43.78},{"date":"2017-02-10","close":44.01},{"date":"2017-02-13","close":43.42},{"date":"2017-02-14","close":43.38},{"date":"2017-02-15","close":43.35},{"date":"2017-02-16","close":43.45},{"date":"2017-02-17","close":43.63},{"date":"2017-02-21","close":43.99},{"date":"2017-02-22","close":43.94},{"date":"2017-02-23","close":43.91},{"date":"2017-02-24","close":43.55},{"date":"2017-02-27","close":42.09},{"date":"2017-02-28","close":41.44},{"date":"2017-03-01","close":42.01},{"date":"2017-03-02","close":47.37},{"date":"2017-03-03","close":48.04},{"date":"2017-03-06","close":46.98},{"date":"2017-03-07","close":46.7},{"date":"2017-03-08","close":47.37},{"date":"2017-03-09","close":47.01},{"date":"2017-03-10","close":46.82},{"date":"2017-03-13","close":46.43},{"date":"2017-03-14","close":46.27},{"date":"2017-03-15","close":47.09},{"date":"2017-03-16","close":46.88},{"date":"2017-03-17","close":46.47},{"date":"2017-03-20","close":46.8},{"date":"2017-03-21","close":46.69},{"date":"2017-03-22","close":47.13},{"date":"2017-03-23","close":46.56},{"date":"2017-03-24","close":46.94},{"date":"2017-03-27","close":46.9},{"date":"2017-03-28","close":46.99},{"date":"2017-03-29","close":47.23},{"date":"2017-03-30","close":46.26},{"date":"2017-03-31","close":46.17},{"date":"2017-04-03","close":45.76},{"date":"2017-04-04","close":46.02},{"date":"2017-04-05","close":45.93},{"date":"2017-04-06","close":45.75},{"date":"2017-04-07","close":45.85},{"date":"2017-04-10","close":45.82},{"date":"2017-04-11","close":45.36},{"date":"2017-04-12","close":45.4},{"date":"2017-04-13","close":44.9},{"date":"2017-04-17","close":45.01},{"date":"2017-04-18","close":45.31},{"date":"2017-04-19","close":45.1},{"date":"2017-04-20","close":45.74},{"date":"2017-04-21","close":45.39},{"date":"2017-04-24","close":45.47},{"date":"2017-04-25","close":45.37},{"date":"2017-04-26","close":45.11},{"date":"2017-04-27","close":45.29},{"date":"2017-04-28","close":45.38},{"date":"2017-05-01","close":44.56},{"date":"2017-05-02","close":44.68},{"date":"2017-05-03","close":44.93},{"date":"2017-05-04","close":45.93},{"date":"2017-05-05","close":47.45},{"date":"2017-05-08","close":48.48},{"date":"2017-05-09","close":47.99},{"date":"2017-05-10","close":47.85},{"date":"2017-05-11","close":47.88},{"date":"2017-05-12","close":47.62},{"date":"2017-05-15","close":47.46},{"date":"2017-05-16","close":46.81},{"date":"2017-05-17","close":46.8},{"date":"2017-05-18","close":46.81},{"date":"2017-05-19","close":47.69},{"date":"2017-05-22","close":48.34},{"date":"2017-05-23","close":49.43},{"date":"2017-05-24","close":49.89},{"date":"2017-05-25","close":50.76},{"date":"2017-05-26","close":50.9},{"date":"2017-05-30","close":50.71},{"date":"2017-05-31","close":50.56},{"date":"2017-06-01","close":50.97},{"date":"2017-06-02","close":51.27},{"date":"2017-06-05","close":51.11},{"date":"2017-06-06","close":50.75},{"date":"2017-06-07","close":50.85},{"date":"2017-06-08","close":50.48},{"date":"2017-06-09","close":50.05},{"date":"2017-06-12","close":50.64},{"date":"2017-06-13","close":50.55},{"date":"2017-06-14","close":50.75},{"date":"2017-06-15","close":51.3},{"date":"2017-06-16","close":50.31},{"date":"2017-06-19","close":50.86},{"date":"2017-06-20","close":50.83},{"date":"2017-06-21","close":51.19},{"date":"2017-06-22","close":50.85},{"date":"2017-06-23","close":51.99},{"date":"2017-06-26","close":51.52},{"date":"2017-06-27","close":50.3},{"date":"2017-06-28","close":51.05},{"date":"2017-06-29","close":49.91},{"date":"2017-06-30","close":49.68},{"date":"2017-07-03","close":49.72},{"date":"2017-07-05","close":49.51},{"date":"2017-07-06","close":50.33},{"date":"2017-07-07","close":50.7},{"date":"2017-07-10","close":50.51},{"date":"2017-07-11","close":49.98},{"date":"2017-07-12","close":50.42},{"date":"2017-07-13","close":50.81},{"date":"2017-07-14","close":51.67},{"date":"2017-07-17","close":51.54},{"date":"2017-07-18","close":51.84},{"date":"2017-07-19","close":52.23},{"date":"2017-07-20","close":52.37},{"date":"2017-07-21","close":52.58},{"date":"2017-07-24","close":52.73},{"date":"2017-07-25","close":53.39},{"date":"2017-07-26","close":53.57},{"date":"2017-07-27","close":54.03},{"date":"2017-07-28","close":53.41},{"date":"2017-07-31","close":52.75},{"date":"2017-08-01","close":53.12},{"date":"2017-08-02","close":53.04},{"date":"2017-08-03","close":53.14},{"date":"2017-08-04","close":52.71},{"date":"2017-08-07","close":52.87},{"date":"2017-08-08","close":52.63},{"date":"2017-08-09","close":52.03},{"date":"2017-08-10","close":52.52},{"date":"2017-08-11","close":53.82},{"date":"2017-08-14","close":53.95},{"date":"2017-08-15","close":54.01},{"date":"2017-08-16","close":54.31},{"date":"2017-08-17","close":53.71},{"date":"2017-08-18","close":54.05},{"date":"2017-08-21","close":54.36},{"date":"2017-08-22","close":55.38},{"date":"2017-08-23","close":55.16},{"date":"2017-08-24","close":54.98},{"date":"2017-08-25","close":55.22},{"date":"2017-08-28","close":55.16},{"date":"2017-08-29","close":55.37},{"date":"2017-08-30","close":55.95},{"date":"2017-08-31","close":55.82},{"date":"2017-09-01","close":56.08},{"date":"2017-09-05","close":56.35},{"date":"2017-09-06","close":56.33},{"date":"2017-09-07","close":56.36},{"date":"2017-09-08","close":56.32},{"date":"2017-09-11","close":56.66},{"date":"2017-09-12","close":56.08},{"date":"2017-09-13","close":56.38},{"date":"2017-09-14","close":56.58},{"date":"2017-09-15","close":56.18},{"date":"2017-09-18","close":56.67},{"date":"2017-09-19","close":56.26},{"date":"2017-09-20","close":55.95},{"date":"2017-09-21","close":55.57},{"date":"2017-09-22","close":55.81},{"date":"2017-09-25","close":55.17},{"date":"2017-09-26","close":55.2},{"date":"2017-09-27","close":54.88},{"date":"2017-09-28","close":55.48},{"date":"2017-09-29","close":55.25},{"date":"2017-10-02","close":55.14},{"date":"2017-10-03","close":55.27},{"date":"2017-10-04","close":55.22},{"date":"2017-10-05","close":55.4},{"date":"2017-10-06","close":55.37},{"date":"2017-10-09","close":55.39},{"date":"2017-10-10","close":55.36},{"date":"2017-10-11","close":55.7},{"date":"2017-10-12","close":55.96},{"date":"2017-10-13","close":55.83},{"date":"2017-10-16","close":56.22},{"date":"2017-10-17","close":56.52},{"date":"2017-10-18","close":56.29},{"date":"2017-10-19","close":55.99},{"date":"2017-10-20","close":56.46},{"date":"2017-10-23","close":56.36},{"date":"2017-10-24","close":56.83},{"date":"2017-10-25","close":56.5},{"date":"2017-10-26","close":56.75},{"date":"2017-10-27","close":56.75},{"date":"2017-10-30","close":56.83},{"date":"2017-10-31","close":57.93},{"date":"2017-11-01","close":57.8},{"date":"2017-11-02","close":57.45},{"date":"2017-11-03","close":57.67},{"date":"2017-11-06","close":57.52},{"date":"2017-11-07","close":57.92},{"date":"2017-11-08","close":58.0},{"date":"2017-11-09","close":58.68},{"date":"2017-11-10","close":61.16},{"date":"2017-11-13","close":62.2},{"date":"2017-11-14","close":62.63},{"date":"2017-11-15","close":61.6},{"date":"2017-11-16","close":62.0},{"date":"2017-11-17","close":62.17},{"date":"2017-11-20","close":61.16},{"date":"2017-11-21","close":61.27},{"date":"2017-11-22","close":61.27},{"date":"2017-11-24","close":61.75},{"date":"2017-11-27","close":61.77},{"date":"2017-11-28","close":62.09},{"date":"2017-11-29","close":61.89},{"date":"2017-11-30","close":62.67},{"date":"2017-12-01","close":62.92},{"date":"2017-12-04","close":63.35},{"date":"2017-12-05","close":63.05},{"date":"2017-12-06","close":63.27},{"date":"2017-12-07","close":62.3},{"date":"2017-12-08","close":63.22},{"date":"2017-12-11","close":62.94},{"date":"2017-12-12","close":62.91},{"date":"2017-12-13","close":63.51},{"date":"2017-12-14","close":63.13},{"date":"2017-12-15","close":64.01},{"date":"2017-12-18","close":64.03},{"date":"2017-12-19","close":64.21},{"date":"2017-12-20","close":64.02},{"date":"2017-12-21","close":63.81},{"date":"2017-12-22","close":63.77},{"date":"2017-12-26","close":63.84},{"date":"2017-12-27","close":64.23},{"date":"2017-12-28","close":62.92},{"date":"2017-12-29","close":63.29},{"date":"2018-01-02","close":31.355},{"date":"2018-01-03","close":31.56},{"date":"2018-01-04","close":31.68},{"date":"2018-01-05","close":31.745},{"date":"2018-01-08","close":32.015},{"date":"2018-01-09","close":32.74},{"date":"2018-01-10","close":31.795},{"date":"2018-01-11","close":31.98},{"date":"2018-01-12","close":31.885},{"date":"2018-01-16","close":32.28},{"date":"2018-01-17","close":33.535},{"date":"2018-01-18","close":33.235},{"date":"2018-01-19","close":33.43},{"date":"2018-01-22","close":33.885},{"date":"2018-01-23","close":34.225},{"date":"2018-01-24","close":34.14},{"date":"2018-01-25","close":33.9},{"date":"2018-01-26","close":34.455},{"date":"2018-01-29","close":34.145},{"date":"2018-01-30","close":33.95},{"date":"2018-01-31","close":34.115},{"date":"2018-02-01","close":33.965},{"date":"2018-02-02","close":33.315},{"date":"2018-02-05","close":31.925},{"date":"2018-02-06","close":32.105},{"date":"2018-02-07","close":32.275},{"date":"2018-02-08","close":30.995},{"date":"2018-02-09","close":31.445},{"date":"2018-02-12","close":32.04},{"date":"2018-02-13","close":31.695},{"date":"2018-02-14","close":31.95},{"date":"2018-02-15","close":32.805},{"date":"2018-02-16","close":32.74},{"date":"2018-02-20","close":32.3},{"date":"2018-02-21","close":32.51},{"date":"2018-02-22","close":32.465},{"date":"2018-02-23","close":32.94},{"date":"2018-02-26","close":32.905},{"date":"2018-02-27","close":32.085},{"date":"2018-02-28","close":31.685},{"date":"2018-03-01","close":27.11},{"date":"2018-03-02","close":27.08},{"date":"2018-03-05","close":27.87},{"date":"2018-03-06","close":27.835},{"date":"2018-03-07","close":27.775},{"date":"2018-03-08","close":28.415},{"date":"2018-03-09","close":29.03},{"date":"2018-03-12","close":29.215},{"date":"2018-03-13","close":29.345},{"date":"2018-03-14","close":29.365},{"date":"2018-03-15","close":29.095},{"date":"2018-03-16","close":29.32},{"date":"2018-03-19","close":29.135},{"date":"2018-03-20","close":29.34},{"date":"2018-03-21","close":29.04},{"date":"2018-03-22","close":28.39},{"date":"2018-03-23","close":27.93},{"date":"2018-03-26","close":28.435},{"date":"2018-03-27","close":28.125},{"date":"2018-03-28","close":28.12},{"date":"2018-03-29","close":28.605},{"date":"2018-04-02","close":27.81},{"date":"2018-04-03","close":27.865},{"date":"2018-04-04","close":28.385},{"date":"2018-04-05","close":28.705},{"date":"2018-04-06","close":27.965},{"date":"2018-04-09","close":28.115},{"date":"2018-04-10","close":28.16},{"date":"2018-04-11","close":28.11},{"date":"2018-04-12","close":28.265},{"date":"2018-04-13","close":28.34},{"date":"2018-04-16","close":28.49},{"date":"2018-04-17","close":28.84},{"date":"2018-04-18","close":28.735},{"date":"2018-04-19","close":28.655},{"date":"2018-04-20","close":28.25},{"date":"2018-04-23","close":28.435},{"date":"2018-04-24","close":27.865},{"date":"2018-04-25","close":27.205},{"date":"2018-04-26","close":27.55},{"date":"2018-04-27","close":28.095},{"date":"2018-04-30","close":27.5},{"date":"2018-05-01","close":27.6},{"date":"2018-05-02","close":26.36},{"date":"2018-05-03","close":26.155},{"date":"2018-05-04","close":26.38},{"date":"2018-05-07","close":26.655},{"date":"2018-05-08","close":26.54},{"date":"2018-05-09","close":24.555},{"date":"2018-05-10","close":25.03},{"date":"2018-05-11","close":24.635},{"date":"2018-05-14","close":24.465},{"date":"2018-05-15","close":24.1},{"date":"2018-05-16","close":24.045},{"date":"2018-05-17","close":24.285},{"date":"2018-05-18","close":24.735},{"date":"2018-05-21","close":24.955},{"date":"2018-05-22","close":24.84},{"date":"2018-05-23","close":25.005},{"date":"2018-05-24","close":24.81},{"date":"2018-05-25","close":24.83},{"date":"2018-05-29","close":24.645},{"date":"2018-05-30","close":25.98},{"date":"2018-05-31","close":25.58},{"date":"2018-06-01","close":25.75},{"date":"2018-06-04","close":25.895},{"date":"2018-06-05","close":25.68},{"date":"2018-06-06","close":26.6},{"date":"2018-06-07","close":26.415},{"date":"2018-06-08","close":27.74},{"date":"2018-06-11","close":28.035},{"date":"2018-06-12","close":28.09},{"date":"2018-06-13","close":28.05},{"date":"2018-06-14","close":28.025},{"date":"2018-06-15","close":28.215},{"date":"2018-06-18","close":28.045},{"date":"2018-06-19","close":27.94},{"date":"2018-06-20","close":27.77},{"date":"2018-06-21","close":27.985},{"date":"2018-06-22","close":28.43},{"date":"2018-06-25","close":28.315},{"date":"2018-06-26","close":28.12},{"date":"2018-06-27","close":27.965},{"date":"2018-06-28","close":28.39},{"date":"2018-06-29","close":28.65},{"date":"2018-07-02","close":28.79},{"date":"2018-07-03","close":28.84},{"date":"2018-07-05","close":28.82},{"date":"2018-07-06","close":29.22},{"date":"2018-07-09","close":29.36},{"date":"2018-07-10","close":29.785},{"date":"2018-07-11","close":30.12},{"date":"2018-07-12","close":30.495},{"date":"2018-07-13","close":30.605},{"date":"2018-07-16","close":30.535},{"date":"2018-07-17","close":31.085},{"date":"2018-07-18","close":30.515},{"date":"2018-07-19","close":30.57},{"date":"2018-07-20","close":30.79},{"date":"2018-07-23","close":30.495},{"date":"2018-07-24","close":30.54},{"date":"2018-07-25","close":31.06},{"date":"2018-07-26","close":30.825},{"date":"2018-07-27","close":30.315},{"date":"2018-07-30","close":29.855},{"date":"2018-07-31","close":30.01},{"date":"2018-08-01","close":29.385},{"date":"2018-08-02","close":29.675},{"date":"2018-08-03","close":29.63},{"date":"2018-08-06","close":29.705},{"date":"2018-08-07","close":29.895},{"date":"2018-08-08","close":29.7},{"date":"2018-08-09","close":30.49},{"date":"2018-08-10","close":30.35},{"date":"2018-08-13","close":30.22},{"date":"2018-08-14","close":30.89},{"date":"2018-08-15","close":30.67},{"date":"2018-08-16","close":30.835},{"date":"2018-08-17","close":31.085},{"date":"2018-08-20","close":31.045},{"date":"2018-08-21","close":30.93},{"date":"2018-08-22","close":30.505},{"date":"2018-08-23","close":30.34},{"date":"2018-08-24","close":30.325},{"date":"2018-08-27","close":30.22},{"date":"2018-08-28","close":30.395},{"date":"2018-08-29","close":30.69},{"date":"2018-08-30","close":30.41},{"date":"2018-08-31","close":30.445},{"date":"2018-09-04","close":30.465},{"date":"2018-09-05","close":30.725},{"date":"2018-09-06","close":30.67},{"date":"2018-09-07","close":30.17},{"date":"2018-09-10","close":29.88},{"date":"2018-09-11","close":29.045},{"date":"2018-09-12","close":29.145},{"date":"2018-09-13","close":29.47},{"date":"2018-09-14","close":29.765},{"date":"2018-09-17","close":29.86},{"date":"2018-09-18","close":29.695},{"date":"2018-09-19","close":29.66},{"date":"2018-09-20","close":30.19},{"date":"2018-09-21","close":29.925},{"date":"2018-09-24","close":29.15},{"date":"2018-09-25","close":28.965},{"date":"2018-09-26","close":29.155},{"date":"2018-09-27","close":29.16},{"date":"2018-09-28","close":29.14},{"date":"2018-10-01","close":28.68},{"date":"2018-10-02","close":28.595},{"date":"2018-10-03","close":28.335},{"date":"2018-10-04","close":27.985},{"date":"2018-10-05","close":28.095},{"date":"2018-10-08","close":28.245},{"date":"2018-10-09","close":28.275},{"date":"2018-10-10","close":26.95},{"date":"2018-10-11","close":26.415},{"date":"2018-10-12","close":26.645},{"date":"2018-10-15","close":26.1},{"date":"2018-10-16","close":26.55},{"date":"2018-10-17","close":26.315},{"date":"2018-10-18","close":25.915},{"date":"2018-10-19","close":26.055},{"date":"2018-10-22","close":26.045},{"date":"2018-10-23","close":26.32},{"date":"2018-10-24","close":26.01},{"date":"2018-10-25","close":26.255},{"date":"2018-10-26","close":25.525},{"date":"2018-10-29","close":25.66},{"date":"2018-10-30","close":26.485},{"date":"2018-10-31","close":26.425},{"date":"2018-11-01","close":27.225},{"date":"2018-11-02","close":27.05},{"date":"2018-11-05","close":27.355},{"date":"2018-11-06","close":27.395},{"date":"2018-11-07","close":27.955},{"date":"2018-11-08","close":27.07},{"date":"2018-11-09","close":28.42},{"date":"2018-11-12","close":27.375},{"date":"2018-11-13","close":27.89},{"date":"2018-11-14","close":27.245},{"date":"2018-11-15","close":27.65},{"date":"2018-11-16","close":27.885},{"date":"2018-11-19","close":28.52},{"date":"2018-11-20","close":27.89},{"date":"2018-11-21","close":28.015},{"date":"2018-11-23","close":28.66},{"date":"2018-11-26","close":28.41},{"date":"2018-11-27","close":28.88},{"date":"2018-11-28","close":29.55},{"date":"2018-11-29","close":29.4},{"date":"2018-11-30","close":29.84},{"date":"2018-12-03","close":30.0},{"date":"2018-12-04","close":28.915},{"date":"2018-12-06","close":29.135},{"date":"2018-12-07","close":28.705},{"date":"2018-12-10","close":28.475},{"date":"2018-12-11","close":28.79},{"date":"2018-12-12","close":28.72},{"date":"2018-12-13","close":26.715},{"date":"2018-12-14","close":26.345},{"date":"2018-12-17","close":25.625},{"date":"2018-12-18","close":25.615},{"date":"2018-12-19","close":24.72},{"date":"2018-12-20","close":24.605},{"date":"2018-12-21","close":24.115},{"date":"2018-12-24","close":23.975},{"date":"2018-12-26","close":24.55},{"date":"2018-12-27","close":24.72},{"date":"2018-12-28","close":24.52},{"date":"2018-12-31","close":24.61},{"date":"2019-01-02","close":24.38},{"date":"2019-01-03","close":24.0},{"date":"2019-01-04","close":24.895},{"date":"2019-01-07","close":24.865},{"date":"2019-01-08","close":26.415},{"date":"2019-01-09","close":26.665},{"date":"2019-01-10","close":26.63},{"date":"2019-01-11","close":27.185},{"date":"2019-01-14","close":27.075},{"date":"2019-01-15","close":27.38},{"date":"2019-01-16","close":26.905},{"date":"2019-01-17","close":27.135},{"date":"2019-01-18","close":27.79},{"date":"2019-01-22","close":27.74},{"date":"2019-01-23","close":27.59},{"date":"2019-01-24","close":27.68},{"date":"2019-01-25","close":27.925},{"date":"2019-01-28","close":27.78},{"date":"2019-01-29","close":27.74},{"date":"2019-01-30","close":28.11},{"date":"2019-01-31","close":28.62},{"date":"2019-02-01","close":28.975},{"date":"2019-02-04","close":29.09},{"date":"2019-02-05","close":28.805},{"date":"2019-02-06","close":28.68},{"date":"2019-02-07","close":28.715},{"date":"2019-02-08","close":28.945},{"date":"2019-02-11","close":29.0},{"date":"2019-02-12","close":29.445},{"date":"2019-02-13","close":29.655},{"date":"2019-02-14","close":29.315},{"date":"2019-02-15","close":29.36},{"date":"2019-02-19","close":29.115},{"date":"2019-02-20","close":29.35},{"date":"2019-02-21","close":29.44},{"date":"2019-02-22","close":29.22},{"date":"2019-02-25","close":29.27},{"date":"2019-02-26","close":29.37},{"date":"2019-02-27","close":29.37},{"date":"2019-02-28","close":31.915},{"date":"2019-03-01","close":32.37},{"date":"2019-03-04","close":32.51},{"date":"2019-03-05","close":31.31},{"date":"2019-03-06","close":30.87},{"date":"2019-03-07","close":30.795},{"date":"2019-03-08","close":30.305},{"date":"2019-03-11","close":30.595},{"date":"2019-03-12","close":30.115},{"date":"2019-03-13","close":29.885},{"date":"2019-03-14","close":29.835},{"date":"2019-03-15","close":30.135},{"date":"2019-03-18","close":30.3},{"date":"2019-03-19","close":28.96},{"date":"2019-03-20","close":28.25},{"date":"2019-03-21","close":27.1},{"date":"2019-03-22","close":26.755},{"date":"2019-03-25","close":27.275},{"date":"2019-03-26","close":27.81},{"date":"2019-03-27","close":27.44},{"date":"2019-03-28","close":27.23},{"date":"2019-03-29","close":27.29},{"date":"2019-04-01","close":26.64},{"date":"2019-04-02","close":26.665},{"date":"2019-04-03","close":26.295},{"date":"2019-04-04","close":26.435},{"date":"2019-04-05","close":26.44},{"date":"2019-04-08","close":26.535},{"date":"2019-04-09","close":27.345},{"date":"2019-04-10","close":27.485},{"date":"2019-04-11","close":27.375},{"date":"2019-04-12","close":26.51},{"date":"2019-04-15","close":27.035},{"date":"2019-04-16","close":27.1},{"date":"2019-04-17","close":27.445},{"date":"2019-04-18","close":27.6},{"date":"2019-04-22","close":27.485},{"date":"2019-04-23","close":28.115},{"date":"2019-04-24","close":28.41},{"date":"2019-04-25","close":28.95},{"date":"2019-04-26","close":29.825},{"date":"2019-04-29","close":29.345},{"date":"2019-04-30","close":29.8},{"date":"2019-05-01","close":28.97},{"date":"2019-05-02","close":28.995},{"date":"2019-05-03","close":31.555},{"date":"2019-05-06","close":31.31},{"date":"2019-05-07","close":30.8},{"date":"2019-05-08","close":30.84},{"date":"2019-05-09","close":30.96},{"date":"2019-05-10","close":31.5},{"date":"2019-05-13","close":31.17},{"date":"2019-05-14","close":31.175},{"date":"2019-05-15","close":31.535},{"date":"2019-05-16","close":31.965},{"date":"2019-05-17","close":31.815},{"date":"2019-05-20","close":31.805},{"date":"2019-05-21","close":31.87},{"date":"2019-05-22","close":32.0},{"date":"2019-05-23","close":31.615},{"date":"2019-05-24","close":31.71},{"date":"2019-05-28","close":31.135},{"date":"2019-05-29","close":30.88},{"date":"2019-05-30","close":31.14},{"date":"2019-05-31","close":30.93},{"date":"2019-06-03","close":31.405},{"date":"2019-06-04","close":31.435},{"date":"2019-06-05","close":32.015},{"date":"2019-06-06","close":31.92},{"date":"2019-06-07","close":32.96},{"date":"2019-06-10","close":32.875},{"date":"2019-06-11","close":32.25},{"date":"2019-06-12","close":32.04},{"date":"2019-06-13","close":30.3},{"date":"2019-06-14","close":30.665},{"date":"2019-06-17","close":30.96},{"date":"2019-06-18","close":31.06},{"date":"2019-06-19","close":31.18},{"date":"2019-06-20","close":31.76},{"date":"2019-06-21","close":31.89},{"date":"2019-06-24","close":31.78},{"date":"2019-06-25","close":31.665},{"date":"2019-06-26","close":31.8},{"date":"2019-06-27","close":31.785},{"date":"2019-06-28","close":31.915},{"date":"2019-07-01","close":32.385},{"date":"2019-07-02","close":32.325},{"date":"2019-07-03","close":32.975},{"date":"2019-07-05","close":32.96},{"date":"2019-07-08","close":33.0},{"date":"2019-07-09","close":32.38},{"date":"2019-07-10","close":32.515},{"date":"2019-07-11","close":32.4},{"date":"2019-07-12","close":32.5},{"date":"2019-07-15","close":32.63},{"date":"2019-07-16","close":32.895},{"date":"2019-07-17","close":32.87},{"date":"2019-07-18","close":32.485},{"date":"2019-07-19","close":31.63},{"date":"2019-07-22","close":31.765},{"date":"2019-07-23","close":32.05},{"date":"2019-07-24","close":32.37},{"date":"2019-07-25","close":32.08},{"date":"2019-07-26","close":32.6},{"date":"2019-07-29","close":32.695},{"date":"2019-07-30","close":32.755},{"date":"2019-07-31","close":32.235},{"date":"2019-08-01","close":31.73},{"date":"2019-08-02","close":31.195},{"date":"2019-08-05","close":29.48},{"date":"2019-08-06","close":30.09},{"date":"2019-08-07","close":30.195},{"date":"2019-08-08","close":31.09},{"date":"2019-08-09","close":29.615},{"date":"2019-08-12","close":28.24},{"date":"2019-08-13","close":29.02},{"date":"2019-08-14","close":28.055},{"date":"2019-08-15","close":28.475},{"date":"2019-08-16","close":28.59},{"date":"2019-08-19","close":28.9},{"date":"2019-08-20","close":28.92},{"date":"2019-08-21","close":29.015},{"date":"2019-08-22","close":28.575},{"date":"2019-08-23","close":28.04},{"date":"2019-08-26","close":28.325},{"date":"2019-08-27","close":28.285},{"date":"2019-08-28","close":29.04},{"date":"2019-08-29","close":28.805},{"date":"2019-08-30","close":29.335},{"date":"2019-09-03","close":28.82},{"date":"2019-09-04","close":29.03},{"date":"2019-09-05","close":29.385},{"date":"2019-09-06","close":28.585},{"date":"2019-09-09","close":28.615},{"date":"2019-09-10","close":28.88},{"date":"2019-09-11","close":28.435},{"date":"2019-09-12","close":28.725},{"date":"2019-09-13","close":29.43},{"date":"2019-09-16","close":29.615},{"date":"2019-09-17","close":28.995},{"date":"2019-09-18","close":29.18},{"date":"2019-09-19","close":29.395},{"date":"2019-09-20","close":29.175},{"date":"2019-09-23","close":29.56},{"date":"2019-09-24","close":29.405},{"date":"2019-09-25","close":29.185},{"date":"2019-09-26","close":28.885},{"date":"2019-09-27","close":28.905},{"date":"2019-09-30","close":29.03},{"date":"2019-10-01","close":28.21},{"date":"2019-10-02","close":27.56},{"date":"2019-10-03","close":27.81},{"date":"2019-10-04","close":28.29},{"date":"2019-10-07","close":27.865},{"date":"2019-10-08","close":27.94},{"date":"2019-10-09","close":28.14},{"date":"2019-10-10","close":28.06},{"date":"2019-10-11","close":28.15},{"date":"2019-10-14","close":28.275},{"date":"2019-10-15","close":28.145},{"date":"2019-10-16","close":28.26},{"date":"2019-10-17","close":28.28},{"date":"2019-10-18","close":28.03},{"date":"2019-10-21","close":28.145},{"date":"2019-10-22","close":27.97},{"date":"2019-10-23","close":28.1},{"date":"2019-10-24","close":28.305},{"date":"2019-10-25","close":28.175},{"date":"2019-10-28","close":27.985},{"date":"2019-10-29","close":28.075},{"date":"2019-10-30","close":28.075},{"date":"2019-10-31","close":28.065},{"date":"2019-11-01","close":28.125},{"date":"2019-11-04","close":28.045},{"date":"2019-11-05","close":28.235},{"date":"2019-11-06","close":27.995},{"date":"2019-11-07","close":28.32},{"date":"2019-11-08","close":29.08},{"date":"2019-11-11","close":29.015},{"date":"2019-11-12","close":29.2},{"date":"2019-11-13","close":29.475},{"date":"2019-11-14","close":29.465},{"date":"2019-11-15","close":29.32},{"date":"2019-11-18","close":29.515},{"date":"2019-11-19","close":29.28},{"date":"2019-11-20","close":29.0},{"date":"2019-11-21","close":29.2},{"date":"2019-11-22","close":29.315},{"date":"2019-11-25","close":29.33},{"date":"2019-11-26","close":29.82},{"date":"2019-11-27","close":30.045},{"date":"2019-11-29","close":29.91},{"date":"2019-12-02","close":29.905},{"date":"2019-12-03","close":29.495},{"date":"2019-12-04","close":30.195},{"date":"2019-12-05","close":29.96},{"date":"2019-12-06","close":30.02},{"date":"2019-12-09","close":30.245},{"date":"2019-12-10","close":30.755},{"date":"2019-12-11","close":31.215},{"date":"2019-12-12","close":31.12},{"date":"2019-12-13","close":31.105},{"date":"2019-12-16","close":31.245},{"date":"2019-12-17","close":31.385},{"date":"2019-12-18","close":31.43},{"date":"2019-12-19","close":31.735},{"date":"2019-12-20","close":31.96},{"date":"2019-12-23","close":31.68},{"date":"2019-12-24","close":31.735},{"date":"2019-12-26","close":31.94},{"date":"2019-12-27","close":31.785},{"date":"2019-12-30","close":31.68},{"date":"2019-12-31","close":31.775},{"date":"2020-01-02","close":31.85},{"date":"2020-01-03","close":31.64},{"date":"2020-01-06","close":31.69},{"date":"2020-01-07","close":31.845},{"date":"2020-01-08","close":31.91},{"date":"2020-01-09","close":32.125},{"date":"2020-01-10","close":32.67},{"date":"2020-01-13","close":32.765},{"date":"2020-01-14","close":32.79},{"date":"2020-01-15","close":32.94},{"date":"2020-01-16","close":33.55},{"date":"2020-01-17","close":33.655},{"date":"2020-01-21","close":33.41},{"date":"2020-01-22","close":33.745},{"date":"2020-01-23","close":33.885},{"date":"2020-01-24","close":33.55},{"date":"2020-01-27","close":33.3},{"date":"2020-01-28","close":33.44},{"date":"2020-01-29","close":33.275},{"date":"2020-01-30","close":33.505},{"date":"2020-01-31","close":33.3},{"date":"2020-02-03","close":33.71},{"date":"2020-02-04","close":34.44},{"date":"2020-02-05","close":34.475},{"date":"2020-02-06","close":34.725},{"date":"2020-02-07","close":34.455},{"date":"2020-02-10","close":34.585},{"date":"2020-02-11","close":34.575},{"date":"2020-02-12","close":34.625},{"date":"2020-02-13","close":34.845},{"date":"2020-02-14","close":34.93},{"date":"2020-02-18","close":34.8},{"date":"2020-02-19","close":35.04},{"date":"2020-02-20","close":35.2},{"date":"2020-02-21","close":34.87},{"date":"2020-02-24","close":34.095},{"date":"2020-02-25","close":33.31},{"date":"2020-02-26","close":32.94},{"date":"2020-02-27","close":31.87},{"date":"2020-02-28","close":31.205},{"date":"2020-03-02","close":32.385},{"date":"2020-03-03","close":31.89},{"date":"2020-03-04","close":34.025},{"date":"2020-03-05","close":33.565},{"date":"2020-03-06","close":33.095},{"date":"2020-03-09","close":30.93},{"date":"2020-03-10","close":33.065},{"date":"2020-03-11","close":30.905},{"date":"2020-03-12","close":28.695},{"date":"2020-03-13","close":31.195},{"date":"2020-03-16","close":28.72},{"date":"2020-03-17","close":29.87},{"date":"2020-03-18","close":27.945},{"date":"2020-03-19","close":27.16},{"date":"2020-03-20","close":26.05},{"date":"2020-03-23","close":25.485},{"date":"2020-03-24","close":26.865},{"date":"2020-03-25","close":26.83},{"date":"2020-03-26","close":28.92},{"date":"2020-03-27","close":28.195},{"date":"2020-03-30","close":29.0},{"date":"2020-03-31","close":28.13},{"date":"2020-04-01","close":26.55},{"date":"2020-04-02","close":27.53},{"date":"2020-04-03","close":27.11},{"date":"2020-04-06","close":29.035},{"date":"2020-04-07","close":29.205},{"date":"2020-04-08","close":30.13},{"date":"2020-04-09","close":30.255},{"date":"2020-04-13","close":29.765},{"date":"2020-04-14","close":32.205},{"date":"2020-04-15","close":31.145},{"date":"2020-04-16","close":30.935},{"date":"2020-04-17","close":31.095},{"date":"2020-04-20","close":30.69},{"date":"2020-04-21","close":29.52},{"date":"2020-04-22","close":30.06},{"date":"2020-04-23","close":29.815},{"date":"2020-04-24","close":29.9},{"date":"2020-04-27","close":30.26},{"date":"2020-04-28","close":30.07},{"date":"2020-04-29","close":31.07},{"date":"2020-04-30","close":30.905},{"date":"2020-05-01","close":29.76},{"date":"2020-05-04","close":29.605},{"date":"2020-05-05","close":30.325},{"date":"2020-05-06","close":30.65},{"date":"2020-05-07","close":31.045},{"date":"2020-05-08","close":32.89},{"date":"2020-05-11","close":33.2},{"date":"2020-05-12","close":33.095},{"date":"2020-05-13","close":32.585},{"date":"2020-05-14","close":32.495},{"date":"2020-05-15","close":33.005},{"date":"2020-05-18","close":33.31},{"date":"2020-05-19","close":33.575},{"date":"2020-05-20","close":34.705},{"date":"2020-05-21","close":34.18},{"date":"2020-05-22","close":34.355},{"date":"2020-05-26","close":34.505},{"date":"2020-05-27","close":35.3},{"date":"2020-05-28","close":35.435},{"date":"2020-05-29","close":35.955},{"date":"2020-06-01","close":36.295},{"date":"2020-06-02","close":36.04},{"date":"2020-06-03","close":36.255},{"date":"2020-06-04","close":35.46},{"date":"2020-06-05","close":36.115},{"date":"2020-06-08","close":35.2},{"date":"2020-06-09","close":35.215},{"date":"2020-06-10","close":35.22},{"date":"2020-06-11","close":33.9},{"date":"2020-06-12","close":34.15},{"date":"2020-06-15","close":34.4},{"date":"2020-06-16","close":34.75},{"date":"2020-06-17","close":34.77},{"date":"2020-06-18","close":34.855},{"date":"2020-06-19","close":35.04},{"date":"2020-06-22","close":35.135},{"date":"2020-06-23","close":35.09},{"date":"2020-06-24","close":34.035},{"date":"2020-06-25","close":34.53},{"date":"2020-06-26","close":33.95},{"date":"2020-06-29","close":34.555},{"date":"2020-06-30","close":34.66},{"date":"2020-07-01","close":34.515},{"date":"2020-07-02","close":34.63},{"date":"2020-07-06","close":35.655},{"date":"2020-07-07","close":35.85},{"date":"2020-07-08","close":35.88},{"date":"2020-07-09","close":35.525},{"date":"2020-07-10","close":35.825},{"date":"2020-07-13","close":35.275},{"date":"2020-07-14","close":35.815},{"date":"2020-07-15","close":36.095},{"date":"2020-07-16","close":36.31},{"date":"2020-07-17","close":37.11},{"date":"2020-07-20","close":36.935},{"date":"2020-07-21","close":37.5},{"date":"2020-07-22","close":37.865},{"date":"2020-07-23","close":37.465},{"date":"2020-07-24","close":37.44},{"date":"2020-07-27","close":38.215},{"date":"2020-07-28","close":38.095},{"date":"2020-07-29","close":38.655},{"date":"2020-07-30","close":38.91},{"date":"2020-07-31","close":39.24},{"date":"2020-08-03","close":38.92},{"date":"2020-08-04","close":39.005},{"date":"2020-08-05","close":41.55},{"date":"2020-08-06","close":41.755},{"date":"2020-08-07","close":41.595},{"date":"2020-08-10","close":41.0},{"date":"2020-08-11","close":40.3},{"date":"2020-08-12","close":41.325},{"date":"2020-08-13","close":41.91},{"date":"2020-08-14","close":41.66},{"date":"2020-08-17","close":41.725},{"date":"2020-08-18","close":41.49},{"date":"2020-08-19","close":41.335},{"date":"2020-08-20","close":41.505},{"date":"2020-08-21","close":41.365},{"date":"2020-08-24","close":41.845},{"date":"2020-08-25","close":41.985},{"date":"2020-08-26","close":41.985},{"date":"2020-08-27","close":41.67},{"date":"2020-08-28","close":42.27},{"date":"2020-08-31","close":41.93},{"date":"2020-09-01","close":42.42},{"date":"2020-09-02","close":43.265},{"date":"2020-09-03","close":41.35},{"date":"2020-09-04","close":41.135},{"date":"2020-09-08","close":40.05},{"date":"2020-09-09","close":41.37},{"date":"2020-09-10","close":40.89},{"date":"2020-09-11","close":40.67},{"date":"2020-09-14","close":41.445},{"date":"2020-09-15","close":41.57},{"date":"2020-09-16","close":40.935},{"date":"2020-09-17","close":40.355},{"date":"2020-09-18","close":39.495},{"date":"2020-09-21","close":39.19},{"date":"2020-09-22","close":39.615},{"date":"2020-09-23","close":38.895},{"date":"2020-09-24","close":39.0},{"date":"2020-09-25","close":39.395},{"date":"2020-09-28","close":40.255},{"date":"2020-09-29","close":39.895},{"date":"2020-09-30","close":40.1},{"date":"2020-10-01","close":40.74},{"date":"2020-10-02","close":39.775},{"date":"2020-10-05","close":39.335},{"date":"2020-10-06","close":38.815},{"date":"2020-10-07","close":39.38},{"date":"2020-10-08","close":39.585},{"date":"2020-10-09","close":40.475},{"date":"2020-10-12","close":41.39},{"date":"2020-10-13","close":41.745},{"date":"2020-10-14","close":41.4},{"date":"2020-10-15","close":40.695},{"date":"2020-10-16","close":40.38},{"date":"2020-10-19","close":40.005},{"date":"2020-10-20","close":40.1},{"date":"2020-10-21","close":40.045},{"date":"2020-10-22","close":40.28},{"date":"2020-10-23","close":40.195},{"date":"2020-10-26","close":39.425},{"date":"2020-10-27","close":40.195},{"date":"2020-10-28","close":38.685},{"date":"2020-10-29","close":38.77},{"date":"2020-10-30","close":38.285},{"date":"2020-11-02","close":38.96},{"date":"2020-11-03","close":39.76},{"date":"2020-11-04","close":41.36},{"date":"2020-11-05","close":41.84},{"date":"2020-11-06","close":41.63},{"date":"2020-11-09","close":40.675},{"date":"2020-11-10","close":40.79},{"date":"2020-11-11","close":42.25},{"date":"2020-11-12","close":41.48},{"date":"2020-11-13","close":42.01},{"date":"2020-11-16","close":41.79},{"date":"2020-11-17","close":42.77},{"date":"2020-11-18","close":42.11},{"date":"2020-11-19","close":41.865},{"date":"2020-11-20","close":41.76},{"date":"2020-11-23","close":42.035},{"date":"2020-11-24","close":42.095},{"date":"2020-11-25","close":42.04},{"date":"2020-11-27","close":42.075},{"date":"2020-11-30","close":42.39},{"date":"2020-12-01","close":43.34},{"date":"2020-12-02","close":43.13},{"date":"2020-12-03","close":43.26},{"date":"2020-12-04","close":43.72},{"date":"2020-12-07","close":43.585},{"date":"2020-12-08","close":44.1},{"date":"2020-12-09","close":43.95},{"date":"2020-12-10","close":44.015},{"date":"2020-12-11","close":44.01},{"date":"2020-12-14","close":44.21},{"date":"2020-12-15","close":44.29},{"date":"2020-12-16","close":44.9},{"date":"2020-12-17","close":45.07},{"date":"2020-12-18","close":45.065},{"date":"2020-12-21","close":44.485},{"date":"2020-12-22","close":44.135},{"date":"2020-12-23","close":44.47},{"date":"2020-12-24","close":44.905},{"date":"2020-12-28","close":45.405},{"date":"2020-12-29","close":45.52},{"date":"2020-12-30","close":45.73},{"date":"2020-12-31","close":46.24},{"date":"2021-01-04","close":45.3},{"date":"2021-01-05","close":45.71},{"date":"2021-01-06","close":45.35},{"date":"2021-01-07","close":46.75},{"date":"2021-01-08","close":47.495},{"date":"2021-01-11","close":46.47},{"date":"2021-01-12","close":46.995},{"date":"2021-01-13","close":45.935},{"date":"2021-01-14","close":45.68},{"date":"2021-01-15","close":45.825},{"date":"2021-01-19","close":45.04},{"date":"2021-01-20","close":44.805},{"date":"2021-01-21","close":44.6},{"date":"2021-01-22","close":44.1},{"date":"2021-01-25","close":44.23},{"date":"2021-01-26","close":44.4},{"date":"2021-01-27","close":42.965},{"date":"2021-01-28","close":44.365},{"date":"2021-01-29","close":43.415},{"date":"2021-02-01","close":44.125},{"date":"2021-02-02","close":45.22},{"date":"2021-02-03","close":45.205},{"date":"2021-02-04","close":45.735},{"date":"2021-02-05","close":45.55},{"date":"2021-02-08","close":45.44},{"date":"2021-02-09","close":45.255},{"date":"2021-02-10","close":45.225},{"date":"2021-02-11","close":44.97},{"date":"2021-02-12","close":45.865},{"date":"2021-02-16","close":46.09},{"date":"2021-02-17","close":46.08},{"date":"2021-02-18","close":46.325},{"date":"2021-02-19","close":44.825},{"date":"2021-02-22","close":44.585},{"date":"2021-02-23","close":44.16},{"date":"2021-02-24","close":44.12},{"date":"2021-02-25","close":42.675},{"date":"2021-02-26","close":43.87},{"date":"2021-03-01","close":43.775},{"date":"2021-03-02","close":43.44},{"date":"2021-03-03","close":42.3},{"date":"2021-03-04","close":42.34},{"date":"2021-03-05","close":43.21},{"date":"2021-03-08","close":42.57},{"date":"2021-03-09","close":44.22},{"date":"2021-03-10","close":44.7},{"date":"2021-03-11","close":44.675},{"date":"2021-03-12","close":44.47},{"date":"2021-03-15","close":44.655},{"date":"2021-03-16","close":44.695},{"date":"2021-03-17","close":44.3},{"date":"2021-03-18","close":43.96},{"date":"2021-03-19","close":43.96},{"date":"2021-03-22","close":44.525},{"date":"2021-03-23","close":44.81},{"date":"2021-03-24","close":44.36},{"date":"2021-03-25","close":44.395},{"date":"2021-03-26","close":45.825},{"date":"2021-03-29","close":45.96},{"date":"2021-03-30","close":45.345},{"date":"2021-03-31","close":45.545},{"date":"2021-04-01","close":45.68},{"date":"2021-04-05","close":46.72},{"date":"2021-04-06","close":46.865},{"date":"2021-04-07","close":47.115},{"date":"2021-04-08","close":47.65},{"date":"2021-04-09","close":47.645},{"date":"2021-04-12","close":47.71},{"date":"2021-04-13","close":47.945},{"date":"2021-04-14","close":47.4},{"date":"2021-04-15","close":47.975},{"date":"2021-04-16","close":49.085},{"date":"2021-04-19","close":48.93},{"date":"2021-04-20","close":48.7},{"date":"2021-04-21","close":48.995},{"date":"2021-04-22","close":48.755},{"date":"2021-04-23","close":49.34},{"date":"2021-04-26","close":48.57},{"date":"2021-04-27","close":48.51},{"date":"2021-04-28","close":48.235},{"date":"2021-04-29","close":48.97},{"date":"2021-04-30","close":48.525},{"date":"2021-05-03","close":48.805},{"date":"2021-05-04","close":47.97},{"date":"2021-05-05","close":47.225},{"date":"2021-05-06","close":47.51},{"date":"2021-05-07","close":45.625},{"date":"2021-05-10","close":45.8},{"date":"2021-05-11","close":45.77},{"date":"2021-05-12","close":44.895},{"date":"2021-05-13","close":44.735},{"date":"2021-05-14","close":46.07},{"date":"2021-05-17","close":45.675},{"date":"2021-05-18","close":45.405},{"date":"2021-05-19","close":45.365},{"date":"2021-05-20","close":46.25},{"date":"2021-05-21","close":46.005},{"date":"2021-05-24","close":46.615},{"date":"2021-05-25","close":46.515},{"date":"2021-05-26","close":46.705},{"date":"2021-05-27","close":46.655},{"date":"2021-05-28","close":47.135},{"date":"2021-06-01","close":46.795},{"date":"2021-06-02","close":47.415},{"date":"2021-06-03","close":47.525},{"date":"2021-06-04","close":47.685},{"date":"2021-06-07","close":47.15},{"date":"2021-06-08","close":47.08},{"date":"2021-06-09","close":46.62},{"date":"2021-06-10","close":46.885},{"date":"2021-06-11","close":46.75},{"date":"2021-06-14","close":46.7},{"date":"2021-06-15","close":46.095},{"date":"2021-06-16","close":45.76},{"date":"2021-06-17","close":46.285},{"date":"2021-06-18","close":45.88},{"date":"2021-06-21","close":46.02},{"date":"2021-06-22","close":45.89},{"date":"2021-06-23","close":45.155},{"date":"2021-06-24","close":45.07},{"date":"2021-06-25","close":46.06},{"date":"2021-06-28","close":45.73},{"date":"2021-06-29","close":45.78},{"date":"2021-06-30","close":45.675},{"date":"2021-07-01","close":45.575},{"date":"2021-07-02","close":45.43},{"date":"2021-07-06","close":45.305},{"date":"2021-07-07","close":45.42},{"date":"2021-07-08","close":44.92},{"date":"2021-07-09","close":45.12},{"date":"2021-07-12","close":45.585},{"date":"2021-07-13","close":46.01},{"date":"2021-07-14","close":46.5},{"date":"2021-07-15","close":46.81},{"date":"2021-07-16","close":46.535},{"date":"2021-07-19","close":46.125},{"date":"2021-07-20","close":46.855},{"date":"2021-07-21","close":46.675},{"date":"2021-07-22","close":46.685},{"date":"2021-07-23","close":48.145},{"date":"2021-07-26","close":48.0},{"date":"2021-07-27","close":47.59},{"date":"2021-07-28","close":47.025},{"date":"2021-07-29","close":47.29},{"date":"2021-07-30","close":47.16},{"date":"2021-08-02","close":46.68},{"date":"2021-08-03","close":46.52},{"date":"2021-08-04","close":46.005},{"date":"2021-08-05","close":45.975},{"date":"2021-08-06","close":48.485},{"date":"2021-08-09","close":49.235},{"date":"2021-08-10","close":49.395},{"date":"2021-08-11","close":49.36},{"date":"2021-08-12","close":48.81},{"date":"2021-08-13","close":49.06},{"date":"2021-08-16","close":49.21},{"date":"2021-08-17","close":48.76},{"date":"2021-08-18","close":47.93},{"date":"2021-08-19","close":48.59},{"date":"2021-08-20","close":48.37},{"date":"2021-08-23","close":48.375},{"date":"2021-08-24","close":48.315},{"date":"2021-08-25","close":48.565},{"date":"2021-08-26","close":48.42},{"date":"2021-08-27","close":48.665},{"date":"2021-08-30","close":48.905},{"date":"2021-08-31","close":48.785},{"date":"2021-09-01","close":48.9},{"date":"2021-09-02","close":48.8},{"date":"2021-09-03","close":48.79},{"date":"2021-09-07","close":47.59},{"date":"2021-09-08","close":48.42},{"date":"2021-09-09","close":48.175},{"date":"2021-09-10","close":47.96},{"date":"2021-09-13","close":47.695},{"date":"2021-09-14","close":47.48},{"date":"2021-09-15","close":47.57},{"date":"2021-09-16","close":47.94},{"date":"2021-09-17","close":47.32},{"date":"2021-09-20","close":46.395},{"date":"2021-09-21","close":45.9},{"date":"2021-09-22","close":46.285},{"date":"2021-09-23","close":46.545},{"date":"2021-09-24","close":46.37},{"date":"2021-09-27","close":45.895},{"date":"2021-09-28","close":44.75},{"date":"2021-09-29","close":44.665},{"date":"2021-09-30","close":44.415},{"date":"2021-10-01","close":44.94},{"date":"2021-10-04","close":44.25},{"date":"2021-10-05","close":44.775},{"date":"2021-10-06","close":45.05},{"date":"2021-10-07","close":45.035},{"date":"2021-10-08","close":44.635},{"date":"2021-10-11","close":44.025},{"date":"2021-10-12","close":43.97},{"date":"2021-10-13","close":42.665},{"date":"2021-10-14","close":42.8},{"date":"2021-10-15","close":42.79},{"date":"2021-10-18","close":42.715},{"date":"2021-10-19","close":42.5},{"date":"2021-10-20","close":42.465},{"date":"2021-10-21","close":42.625},{"date":"2021-10-22","close":42.365},{"date":"2021-10-25","close":42.19},{"date":"2021-10-26","close":42.79},{"date":"2021-10-27","close":42.44},{"date":"2021-10-28","close":42.45},{"date":"2021-10-29","close":42.5},{"date":"2021-11-01","close":42.73},{"date":"2021-11-02","close":42.945},{"date":"2021-11-03","close":43.66},{"date":"2021-11-04","close":43.89},{"date":"2021-11-05","close":45.815},{"date":"2021-11-08","close":45.415},{"date":"2021-11-09","close":45.88},{"date":"2021-11-10","close":45.99},{"date":"2021-11-11","close":46.135},{"date":"2021-11-12","close":46.03},{"date":"2021-11-15","close":46.5},{"date":"2021-11-16","close":46.165},{"date":"2021-11-17","close":45.7},{"date":"2021-11-18","close":44.695},{"date":"2021-11-19","close":44.65},{"date":"2021-11-22","close":45.045},{"date":"2021-11-23","close":44.31},{"date":"2021-11-24","close":44.545},{"date":"2021-11-26","close":43.525},{"date":"2021-11-29","close":43.425},{"date":"2021-11-30","close":41.89},{"date":"2021-12-01","close":40.53},{"date":"2021-12-02","close":41.48},{"date":"2021-12-03","close":41.85},{"date":"2021-12-06","close":42.855},{"date":"2021-12-07","close":44.185},{"date":"2021-12-08","close":44.465},{"date":"2021-12-09","close":44.15},{"date":"2021-12-10","close":44.775},{"date":"2021-12-13","close":44.89},{"date":"2021-12-14","close":45.185},{"date":"2021-12-15","close":45.605},{"date":"2021-12-16","close":45.81},{"date":"2021-12-17","close":45.81},{"date":"2021-12-20","close":45.82},{"date":"2021-12-21","close":46.395},{"date":"2021-12-22","close":46.74},{"date":"2021-12-23","close":46.92},{"date":"2021-12-27","close":47.4},{"date":"2021-12-28","close":47.35},{"date":"2021-12-29","close":47.895},{"date":"2021-12-30","close":47.695},{"date":"2021-12-31","close":48.02},{"date":"2022-01-03","close":48.27},{"date":"2022-01-04","close":48.87},{"date":"2022-01-05","close":48.025},{"date":"2022-01-06","close":47.76},{"date":"2022-01-07","close":47.03},{"date":"2022-01-10","close":46.365},{"date":"2022-01-11","close":47.29},{"date":"2022-01-12","close":46.99},{"date":"2022-01-13","close":47.185},{"date":"2022-01-14","close":44.955},{"date":"2022-01-18","close":43.35},{"date":"2022-01-19","close":43.365},{"date":"2022-01-20","close":43.185},{"date":"2022-01-21","close":42.81},{"date":"2022-01-24","close":44.07},{"date":"2022-01-25","close":43.165},{"date":"2022-01-26","close":42.295},{"date":"2022-01-27","close":41.585},{"date":"2022-01-28","close":42.655},{"date":"2022-01-31","close":43.36},{"date":"2022-02-01","close":43.235},{"date":"2022-02-02","close":43.605},{"date":"2022-02-03","close":43.04},{"date":"2022-02-04","close":42.145},{"date":"2022-02-07","close":42.27},{"date":"2022-02-08","close":42.36},{"date":"2022-02-09","close":43.145},{"date":"2022-02-10","close":41.915},{"date":"2022-02-11","close":41.4},{"date":"2022-02-14","close":41.285},{"date":"2022-02-15","close":41.39},{"date":"2022-02-16","close":41.61},{"date":"2022-02-17","close":41.07},{"date":"2022-02-18","close":40.635},{"date":"2022-02-22","close":40.825},{"date":"2022-02-23","close":39.705},{"date":"2022-02-24","close":40.175},{"date":"2022-02-25","close":42.285},{"date":"2022-02-28","close":42.2},{"date":"2022-03-01","close":41.615},{"date":"2022-03-02","close":41.875},{"date":"2022-03-03","close":41.675},{"date":"2022-03-04","close":40.66},{"date":"2022-03-07","close":37.5},{"date":"2022-03-08","close":36.245},{"date":"2022-03-09","close":38.34},{"date":"2022-03-10","close":37.695},{"date":"2022-03-11","close":36.61},{"date":"2022-03-14","close":36.615},{"date":"2022-03-15","close":37.54},{"date":"2022-03-16","close":38.595},{"date":"2022-03-17","close":39.14},{"date":"2022-03-18","close":40.295},{"date":"2022-03-21","close":39.5},{"date":"2022-03-22","close":40.65},{"date":"2022-03-23","close":39.025},{"date":"2022-03-24","close":39.28},{"date":"2022-03-25","close":39.35},{"date":"2022-03-28","close":40.01},{"date":"2022-03-29","close":41.29},{"date":"2022-03-30","close":40.03},{"date":"2022-03-31","close":39.95},{"date":"2022-04-01","close":41.075},{"date":"2022-04-04","close":41.3},{"date":"2022-04-05","close":40.95},{"date":"2022-04-06","close":40.41},{"date":"2022-04-07","close":40.89},{"date":"2022-04-08","close":40.81},{"date":"2022-04-11","close":41.085},{"date":"2022-04-12","close":41.345},{"date":"2022-04-13","close":42.005},{"date":"2022-04-14","close":41.295},{"date":"2022-04-18","close":41.22},{"date":"2022-04-19","close":41.9},{"date":"2022-04-20","close":42.675},{"date":"2022-04-21","close":43.44},{"date":"2022-04-22","close":42.825},{"date":"2022-04-25","close":43.34},{"date":"2022-04-26","close":43.13},{"date":"2022-04-27","close":43.375},{"date":"2022-04-28","close":43.905},{"date":"2022-04-29","close":42.84},{"date":"2022-05-02","close":42.375},{"date":"2022-05-03","close":41.96},{"date":"2022-05-04","close":43.325},{"date":"2022-05-05","close":41.52},{"date":"2022-05-06","close":43.335},{"date":"2022-05-09","close":41.785},{"date":"2022-05-10","close":42.07},{"date":"2022-05-11","close":42.455},{"date":"2022-05-12","close":42.84},{"date":"2022-05-13","close":44.445},{"date":"2022-05-16","close":44.555},{"date":"2022-05-17","close":44.615},{"date":"2022-05-18","close":43.31},{"date":"2022-05-19","close":43.38},{"date":"2022-05-20","close":43.815},{"date":"2022-05-23","close":43.525},{"date":"2022-05-24","close":43.745},{"date":"2022-05-25","close":43.865},{"date":"2022-05-26","close":44.365},{"date":"2022-05-27","close":44.835},{"date":"2022-05-31","close":44.56},{"date":"2022-06-01","close":44.025},{"date":"2022-06-02","close":45.17},{"date":"2022-06-03","close":44.415},{"date":"2022-06-06","close":45.68},{"date":"2022-06-07","close":45.425},{"date":"2022-06-08","close":45.12},{"date":"2022-06-09","close":44.65},{"date":"2022-06-10","close":43.52},{"date":"2022-06-13","close":42.245},{"date":"2022-06-14","close":44.03},{"date":"2022-06-15","close":43.935},{"date":"2022-06-16","close":43.945},{"date":"2022-06-17","close":44.06},{"date":"2022-06-21","close":45.42},{"date":"2022-06-22","close":45.37},{"date":"2022-06-23","close":46.09},{"date":"2022-06-24","close":47.29},{"date":"2022-06-27","close":47.105},{"date":"2022-06-28","close":45.405},{"date":"2022-06-29","close":46.675},{"date":"2022-06-30","close":46.35},{"date":"2022-07-01","close":47.295},{"date":"2022-07-05","close":48.055},{"date":"2022-07-06","close":48.695},{"date":"2022-07-07","close":48.495},{"date":"2022-07-08","close":48.74},{"date":"2022-07-11","close":48.43},{"date":"2022-07-12","close":48.375},{"date":"2022-07-13","close":48.4},{"date":"2022-07-14","close":48.875},{"date":"2022-07-15","close":48.575},{"date":"2022-07-18","close":47.51},{"date":"2022-07-19","close":48.13},{"date":"2022-07-20","close":48.2},{"date":"2022-07-21","close":47.885},{"date":"2022-07-22","close":47.535},{"date":"2022-07-25","close":47.92},{"date":"2022-07-26","close":47.945},{"date":"2022-07-27","close":48.695},{"date":"2022-07-28","close":49.455},{"date":"2022-07-29","close":49.81},{"date":"2022-08-01","close":49.245},{"date":"2022-08-02","close":48.45},{"date":"2022-08-03","close":48.025},{"date":"2022-08-04","close":48.18},{"date":"2022-08-05","close":45.69},{"date":"2022-08-08","close":44.715},{"date":"2022-08-09","close":44.405},{"date":"2022-08-10","close":44.91},{"date":"2022-08-11","close":44.65},{"date":"2022-08-12","close":45.01},{"date":"2022-08-15","close":45.895},{"date":"2022-08-16","close":46.14},{"date":"2022-08-17","close":45.755},{"date":"2022-08-18","close":45.63},{"date":"2022-08-19","close":45.295},{"date":"2022-08-22","close":44.795},{"date":"2022-08-23","close":45.08},{"date":"2022-08-24","close":45.215},{"date":"2022-08-25","close":45.59},{"date":"2022-08-26","close":44.575},{"date":"2022-08-29","close":44.295},{"date":"2022-08-30","close":44.265},{"date":"2022-08-31","close":44.415},{"date":"2022-09-01","close":44.5},{"date":"2022-09-02","close":44.195},{"date":"2022-09-06","close":44.295},{"date":"2022-09-07","close":45.225},{"date":"2022-09-08","close":45.71},{"date":"2022-09-09","close":46.215},{"date":"2022-09-12","close":46.78},{"date":"2022-09-13","close":44.765},{"date":"2022-09-14","close":44.465},{"date":"2022-09-15","close":43.685},{"date":"2022-09-16","close":43.62},{"date":"2022-09-19","close":43.925},{"date":"2022-09-20","close":43.85},{"date":"2022-09-21","close":43.52},{"date":"2022-09-22","close":43.385},{"date":"2022-09-23","close":43.545},{"date":"2022-09-26","close":43.955},{"date":"2022-09-27","close":43.675},{"date":"2022-09-28","close":44.7},{"date":"2022-09-29","close":44.005},{"date":"2022-09-30","close":43.48},{"date":"2022-10-03","close":44.535},{"date":"2022-10-04","close":45.825},{"date":"2022-10-05","close":46.09},{"date":"2022-10-06","close":45.87},{"date":"2022-10-07","close":45.145},{"date":"2022-10-10","close":45.51},{"date":"2022-10-11","close":44.73},{"date":"2022-10-12","close":44.785},{"date":"2022-10-13","close":45.04},{"date":"2022-10-14","close":43.7},{"date":"2022-10-17","close":44.69},{"date":"2022-10-18","close":45.24},{"date":"2022-10-19","close":44.12},{"date":"2022-10-20","close":43.505},{"date":"2022-10-21","close":43.795},{"date":"2022-10-24","close":45.055},{"date":"2022-10-25","close":45.83},{"date":"2022-10-26","close":46.005},{"date":"2022-10-27","close":45.865},{"date":"2022-10-28","close":46.77},{"date":"2022-10-31","close":46.86},{"date":"2022-11-01","close":47.175},{"date":"2022-11-02","close":45.855},{"date":"2022-11-03","close":45.545},{"date":"2022-11-04","close":48.97},{"date":"2022-11-07","close":49.45},{"date":"2022-11-08","close":48.93},{"date":"2022-11-09","close":48.115},{"date":"2022-11-10","close":49.65},{"date":"2022-11-11","close":49.06},{"date":"2022-11-14","close":48.46},{"date":"2022-11-15","close":49.07},{"date":"2022-11-16","close":49.595},{"date":"2022-11-17","close":49.48},{"date":"2022-11-18","close":49.85},{"date":"2022-11-21","close":50.55},{"date":"2022-11-22","close":51.58},{"date":"2022-11-23","close":51.965},{"date":"2022-11-25","close":51.685},{"date":"2022-11-28","close":50.94},{"date":"2022-11-29","close":49.895},{"date":"2022-11-30","close":51.43},{"date":"2022-12-01","close":51.625},{"date":"2022-12-02","close":52.02},{"date":"2022-12-05","close":51.085},{"date":"2022-12-06","close":50.72},{"date":"2022-12-07","close":50.615},{"date":"2022-12-08","close":50.77},{"date":"2022-12-09","close":50.02},{"date":"2022-12-12","close":50.41},{"date":"2022-12-13","close":50.22},{"date":"2022-12-14","close":50.95},{"date":"2022-12-15","close":49.825},{"date":"2022-12-16","close":50.39},{"date":"2022-12-19","close":50.21},{"date":"2022-12-20","close":50.58},{"date":"2022-12-21","close":50.975},{"date":"2022-12-22","close":50.405},{"date":"2022-12-23","close":50.63},{"date":"2022-12-27","close":51.005},{"date":"2022-12-28","close":50.66},{"date":"2022-12-29","close":51.01},{"date":"2022-12-30","close":50.765},{"date":"2023-01-03","close":50.66},{"date":"2023-01-04","close":51.075},{"date":"2023-01-05","close":50.19},{"date":"2023-01-06","close":51.215},{"date":"2023-01-09","close":50.575},{"date":"2023-01-10","close":50.265},{"date":"2023-01-11","close":50.845},{"date":"2023-01-12","close":50.02},{"date":"2023-01-13","close":51.04},{"date":"2023-01-17","close":51.085},{"date":"2023-01-18","close":50.37},{"date":"2023-01-19","close":49.93},{"date":"2023-01-20","close":50.0},{"date":"2023-01-23","close":50.055},{"date":"2023-01-24","close":51.51},{"date":"2023-01-25","close":51.76},{"date":"2023-01-26","close":51.955},{"date":"2023-01-27","close":51.395},{"date":"2023-01-30","close":51.185},{"date":"2023-01-31","close":52.04},{"date":"2023-02-01","close":52.02},{"date":"2023-02-02","close":51.29},{"date":"2023-02-03","close":50.9},{"date":"2023-02-06","close":51.41},{"date":"2023-02-07","close":51.255},{"date":"2023-02-08","close":51.045},{"date":"2023-02-09","close":51.425},{"date":"2023-02-10","close":51.4},{"date":"2023-02-13","close":52.11},{"date":"2023-02-14","close":52.125},{"date":"2023-02-15","close":52.55},{"date":"2023-02-16","close":52.02},{"date":"2023-02-17","close":52.09},{"date":"2023-02-21","close":51.19},{"date":"2023-02-22","close":51.165},{"date":"2023-02-23","close":51.345},{"date":"2023-02-24","close":50.615},{"date":"2023-02-27","close":51.16},{"date":"2023-02-28","close":50.88},{"date":"2023-03-01","close":49.595},{"date":"2023-03-02","close":51.075},{"date":"2023-03-03","close":51.005},{"date":"2023-03-06","close":51.99},{"date":"2023-03-07","close":51.61},{"date":"2023-03-08","close":51.56},{"date":"2023-03-09","close":51.0},{"date":"2023-03-10","close":50.085},{"date":"2023-03-13","close":50.16},{"date":"2023-03-14","close":50.82},{"date":"2023-03-15","close":51.175},{"date":"2023-03-16","close":51.7},{"date":"2023-03-17","close":51.495},{"date":"2023-03-20","close":52.275},{"date":"2023-03-21","close":51.895},{"date":"2023-03-22","close":51.175},{"date":"2023-03-23","close":51.195},{"date":"2023-03-24","close":52.04},{"date":"2023-03-27","close":52.335},{"date":"2023-03-28","close":51.6},{"date":"2023-03-29","close":52.15},{"date":"2023-03-30","close":52.49},{"date":"2023-03-31","close":54.01},{"date":"2023-04-03","close":53.58},{"date":"2023-04-04","close":53.16},{"date":"2023-04-05","close":52.8},{"date":"2023-04-06","close":52.56},{"date":"2023-04-10","close":52.35},{"date":"2023-04-11","close":52.28},{"date":"2023-04-12","close":52.47},{"date":"2023-04-13","close":52.87},{"date":"2023-04-14","close":52.56},{"date":"2023-04-17","close":52.88},{"date":"2023-04-18","close":52.68},{"date":"2023-04-19","close":52.49},{"date":"2023-04-20","close":52.9},{"date":"2023-04-21","close":53.07},{"date":"2023-04-24","close":53.7},{"date":"2023-04-25","close":54.21},{"date":"2023-04-26","close":54.26},{"date":"2023-04-27","close":55.28},{"date":"2023-04-28","close":56.0},{"date":"2023-05-01","close":56.84},{"date":"2023-05-02","close":57.54},{"date":"2023-05-03","close":58.36},{"date":"2023-05-04","close":57.82},{"date":"2023-05-05","close":59.71},{"date":"2023-05-08","close":59.04},{"date":"2023-05-09","close":58.69},{"date":"2023-05-10","close":59.11},{"date":"2023-05-11","close":59.28},{"date":"2023-05-12","close":59.54},{"date":"2023-05-15","close":59.72},{"date":"2023-05-16","close":59.94},{"date":"2023-05-17","close":59.65},{"date":"2023-05-18","close":59.85},{"date":"2023-05-19","close":59.68},{"date":"2023-05-22","close":59.12},{"date":"2023-05-23","close":57.94},{"date":"2023-05-24","close":57.57},{"date":"2023-05-25","close":57.33},{"date":"2023-05-26","close":57.61},{"date":"2023-05-30","close":57.75},{"date":"2023-05-31","close":58.62},{"date":"2023-06-01","close":59.36},{"date":"2023-06-02","close":59.48},{"date":"2023-06-05","close":59.26},{"date":"2023-06-06","close":58.33},{"date":"2023-06-07","close":56.9},{"date":"2023-06-08","close":57.53},{"date":"2023-06-09","close":57.25},{"date":"2023-06-12","close":57.91},{"date":"2023-06-13","close":58.18},{"date":"2023-06-14","close":58.48},{"date":"2023-06-15","close":58.8},{"date":"2023-06-16","close":58.45},{"date":"2023-06-20","close":58.36},{"date":"2023-06-21","close":58.41},{"date":"2023-06-22","close":59.69},{"date":"2023-06-23","close":59.11},{"date":"2023-06-26","close":57.71},{"date":"2023-06-27","close":58.13},{"date":"2023-06-28","close":57.15},{"date":"2023-06-29","close":57.42},{"date":"2023-06-30","close":57.44},{"date":"2023-07-03","close":56.95},{"date":"2023-07-05","close":56.97},{"date":"2023-07-06","close":56.61},{"date":"2023-07-07","close":55.87},{"date":"2023-07-10","close":56.38},{"date":"2023-07-11","close":55.53},{"date":"2023-07-12","close":56.21},{"date":"2023-07-13","close":56.74},{"date":"2023-07-14","close":57.31},{"date":"2023-07-17","close":57.29},{"date":"2023-07-18","close":56.55},{"date":"2023-07-19","close":57.25},{"date":"2023-07-20","close":57.58},{"date":"2023-07-21","close":58.1},{"date":"2023-07-24","close":58.38},{"date":"2023-07-25","close":58.08},{"date":"2023-07-26","close":58.17},{"date":"2023-07-27","close":57.56},{"date":"2023-07-28","close":58.15},{"date":"2023-07-31","close":57.49},{"date":"2023-08-01","close":57.71},{"date":"2023-08-02","close":57.63},{"date":"2023-08-03","close":57.98},{"date":"2023-08-04","close":55.11},{"date":"2023-08-07","close":58.49},{"date":"2023-08-08","close":57.41},{"date":"2023-08-09","close":57.51},{"date":"2023-08-10","close":58.1},{"date":"2023-08-11","close":58.18},{"date":"2023-08-14","close":59.01},{"date":"2023-08-15","close":58.21},{"date":"2023-08-16","close":58.3},{"date":"2023-08-17","close":57.25},{"date":"2023-08-18","close":57.36},{"date":"2023-08-21","close":57.42},{"date":"2023-08-22","close":57.35},{"date":"2023-08-23","close":57.91},{"date":"2023-08-24","close":57.03},{"date":"2023-08-25","close":57.34},{"date":"2023-08-28","close":57.71},{"date":"2023-08-29","close":58.49},{"date":"2023-08-30","close":58.15},{"date":"2023-08-31","close":57.41},{"date":"2023-09-01","close":56.55},{"date":"2023-09-05","close":55.96},{"date":"2023-09-06","close":56.28},{"date":"2023-09-07","close":56.64},{"date":"2023-09-08","close":56.37},{"date":"2023-09-11","close":56.78},{"date":"2023-09-12","close":56.15},{"date":"2023-09-13","close":56.52},{"date":"2023-09-14","close":56.87},{"date":"2023-09-15","close":56.14},{"date":"2023-09-18","close":56.27},{"date":"2023-09-19","close":56.01},{"date":"2023-09-20","close":55.76},{"date":"2023-09-21","close":54.75},{"date":"2023-09-22","close":54.52},{"date":"2023-09-25","close":54.65},{"date":"2023-09-26","close":54.29},{"date":"2023-09-27","close":53.12},{"date":"2023-09-28","close":53.16},{"date":"2023-09-29","close":52.95},{"date":"2023-10-02","close":52.54},{"date":"2023-10-03","close":50.67},{"date":"2023-10-04","close":52.33},{"date":"2023-10-05","close":50.09},{"date":"2023-10-06","close":49.97},{"date":"2023-10-09","close":49.64},{"date":"2023-10-10","close":50.4},{"date":"2023-10-11","close":49.6},{"date":"2023-10-12","close":47.54},{"date":"2023-10-13","close":47.72},{"date":"2023-10-16","close":48.67},{"date":"2023-10-17","close":49.79},{"date":"2023-10-18","close":49.84},{"date":"2023-10-19","close":50.4},{"date":"2023-10-20","close":49.98},{"date":"2023-10-23","close":50.3},{"date":"2023-10-24","close":50.05},{"date":"2023-10-25","close":50.08},{"date":"2023-10-26","close":50.06},{"date":"2023-10-27","close":49.9},{"date":"2023-10-30","close":50.68},{"date":"2023-10-31","close":51.1},{"date":"2023-11-01","close":51.65},{"date":"2023-11-02","close":52.66},{"date":"2023-11-03","close":55.56},{"date":"2023-11-06","close":56.14},{"date":"2023-11-07","close":55.98},{"date":"2023-11-08","close":55.66},{"date":"2023-11-09","close":55.08},{"date":"2023-11-10","close":55.28},{"date":"2023-11-13","close":55.54},{"date":"2023-11-14","close":55.68},{"date":"2023-11-15","close":55.42},{"date":"2023-11-16","close":55.1},{"date":"2023-11-17","close":54.79},{"date":"2023-11-20","close":54.82},{"date":"2023-11-21","close":54.8},{"date":"2023-11-22","close":55.22},{"date":"2023-11-24","close":55.17},{"date":"2023-11-27","close":54.72},{"date":"2023-11-28","close":55.28},{"date":"2023-11-29","close":54.71},{"date":"2023-11-30","close":55.15},{"date":"2023-12-01","close":55.22},{"date":"2023-12-04","close":55.17},{"date":"2023-12-05","close":54.26},{"date":"2023-12-06","close":54.3},{"date":"2023-12-07","close":54.3},{"date":"2023-12-08","close":53.92},{"date":"2023-12-11","close":55.26},{"date":"2023-12-12","close":55.8},{"date":"2023-12-13","close":56.55},{"date":"2023-12-14","close":55.56},{"date":"2023-12-15","close":55.09},{"date":"2023-12-18","close":55.3},{"date":"2023-12-19","close":55.58},{"date":"2023-12-20","close":54.36},{"date":"2023-12-21","close":55.38},{"date":"2023-12-22","close":56.01},{"date":"2023-12-26","close":56.79},{"date":"2023-12-27","close":57.34},{"date":"2023-12-28","close":57.42},{"date":"2023-12-29","close":57.61},{"date":"2024-01-02","close":58.59},{"date":"2024-01-03","close":57.48},{"date":"2024-01-04","close":57.71},{"date":"2024-01-05","close":57.54},{"date":"2024-01-08","close":57.96},{"date":"2024-01-09","close":58.74},{"date":"2024-01-10","close":58.91},{"date":"2024-01-11","close":58.63},{"date":"2024-01-12","close":59.05},{"date":"2024-01-16","close":58.17},{"date":"2024-01-17","close":57.11},{"date":"2024-01-18","close":57.25},{"date":"2024-01-19","close":57.18},{"date":"2024-01-22","close":56.32},{"date":"2024-01-23","close":55.57},{"date":"2024-01-24","close":55.07},{"date":"2024-01-25","close":55.14},{"date":"2024-01-26","close":55.44},{"date":"2024-01-29","close":55.59},{"date":"2024-01-30","close":55.31},{"date":"2024-01-31","close":55.02},{"date":"2024-02-01","close":55.94},{"date":"2024-02-02","close":55.35},{"date":"2024-02-05","close":55.12},{"date":"2024-02-06","close":56.34},{"date":"2024-02-07","close":56.46},{"date":"2024-02-08","close":56.49},{"date":"2024-02-09","close":55.66},{"date":"2024-02-12","close":55.93},{"date":"2024-02-13","close":56.16},{"date":"2024-02-14","close":55.87},{"date":"2024-02-15","close":56.17},{"date":"2024-02-16","close":55.02},{"date":"2024-02-20","close":55.4},{"date":"2024-02-21","close":55.14},{"date":"2024-02-22","close":55.11},{"date":"2024-02-23","close":55.29},{"date":"2024-02-26","close":55.72},{"date":"2024-02-27","close":56.11},{"date":"2024-02-28","close":55.85},{"date":"2024-02-29","close":59.1},{"date":"2024-03-01","close":58.79},{"date":"2024-03-04","close":58.5},{"date":"2024-03-05","close":57.89},{"date":"2024-03-06","close":58.31},{"date":"2024-03-07","close":59.38},{"date":"2024-03-08","close":59.18},{"date":"2024-03-11","close":59.16},{"date":"2024-03-12","close":59.82},{"date":"2024-03-13","close":60.85},{"date":"2024-03-14","close":60.3},{"date":"2024-03-15","close":60.45},{"date":"2024-03-18","close":60.79},{"date":"2024-03-19","close":60.54},{"date":"2024-03-20","close":60.14},{"date":"2024-03-21","close":59.88},{"date":"2024-03-22","close":59.5},{"date":"2024-03-25","close":59.09},{"date":"2024-03-26","close":59.32},{"date":"2024-03-27","close":59.2},{"date":"2024-03-28","close":59.28},{"date":"2024-04-01","close":57.74},{"date":"2024-04-02","close":56.9},{"date":"2024-04-03","close":55.95},{"date":"2024-04-04","close":55.75},{"date":"2024-04-05","close":55.9},{"date":"2024-04-08","close":55.65},{"date":"2024-04-09","close":55.75},{"date":"2024-04-10","close":54.81},{"date":"2024-04-11","close":54.73},{"date":"2024-04-12","close":55.01},{"date":"2024-04-15","close":54.11},{"date":"2024-04-16","close":54.69},{"date":"2024-04-17","close":54.25},{"date":"2024-04-18","close":53.46},{"date":"2024-04-19","close":53.14},{"date":"2024-04-22","close":53.6},{"date":"2024-04-23","close":53.73},{"date":"2024-04-24","close":54.33},{"date":"2024-04-25","close":53.15},{"date":"2024-04-26","close":53.37},{"date":"2024-04-29","close":54.13},{"date":"2024-04-30","close":53.45},{"date":"2024-05-01","close":53.54},{"date":"2024-05-02","close":53.39},{"date":"2024-05-03","close":55.0},{"date":"2024-05-06","close":54.22},{"date":"2024-05-07","close":54.67},{"date":"2024-05-08","close":54.3},{"date":"2024-05-09","close":55.2},{"date":"2024-05-10","close":55.46},{"date":"2024-05-13","close":54.72},{"date":"2024-05-14","close":54.48},{"date":"2024-05-15","close":54.24},{"date":"2024-05-16","close":54.09},{"date":"2024-05-17","close":54.11},{"date":"2024-05-20","close":53.58},{"date":"2024-05-21","close":53.38},{"date":"2024-05-22","close":53.1},{"date":"2024-05-23","close":52.64},{"date":"2024-05-24","close":52.7},{"date":"2024-05-28","close":51.65},{"date":"2024-05-29","close":52.13},{"date":"2024-05-30","close":51.24},{"date":"2024-05-31","close":51.92},{"date":"2024-06-03","close":51.89},{"date":"2024-06-04","close":52.19},{"date":"2024-06-05","close":52.0},{"date":"2024-06-06","close":52.45},{"date":"2024-06-07","close":52.69},{"date":"2024-06-10","close":51.0},{"date":"2024-06-11","close":51.16},{"date":"2024-06-12","close":49.77},{"date":"2024-06-13","close":48.72},{"date":"2024-06-14","close":48.03},{"date":"2024-06-17","close":49.13},{"date":"2024-06-18","close":48.42},{"date":"2024-06-20","close":48.68},{"date":"2024-06-21","close":49.09},{"date":"2024-06-24","close":49.49},{"date":"2024-06-25","close":50.14},{"date":"2024-06-26","close":50.46},{"date":"2024-06-27","close":50.57},{"date":"2024-06-28","close":49.95},{"date":"2024-07-01","close":49.9},{"date":"2024-07-02","close":49.34},{"date":"2024-07-03","close":49.16},{"date":"2024-07-05","close":49.75},{"date":"2024-07-08","close":50.18},{"date":"2024-07-09","close":49.8},{"date":"2024-07-10","close":49.85},{"date":"2024-07-11","close":50.28},{"date":"2024-07-12","close":50.83},{"date":"2024-07-15","close":49.86},{"date":"2024-07-16","close":50.49},{"date":"2024-07-17","close":50.72},{"date":"2024-07-18","close":51.01},{"date":"2024-07-19","close":50.89},{"date":"2024-07-22","close":50.36},{"date":"2024-07-23","close":50.31},{"date":"2024-07-24","close":49.59},{"date":"2024-07-25","close":50.1},{"date":"2024-07-26","close":51.0},{"date":"2024-07-29","close":51.27},{"date":"2024-07-30","close":51.57},{"date":"2024-07-31","close":51.45},{"date":"2024-08-01","close":51.38},{"date":"2024-08-02","close":51.61},{"date":"2024-08-05","close":50.47},{"date":"2024-08-06","close":50.8},{"date":"2024-08-07","close":50.53},{"date":"2024-08-08","close":45.01},{"date":"2024-08-09","close":46.06},{"date":"2024-08-12","close":45.89},{"date":"2024-08-13","close":46.5},{"date":"2024-08-14","close":46.24},{"date":"2024-08-15","close":46.99},{"date":"2024-08-16","close":46.74},{"date":"2024-08-19","close":46.6},{"date":"2024-08-20","close":46.71},{"date":"2024-08-21","close":47.01},{"date":"2024-08-22","close":46.48},{"date":"2024-08-23","close":46.65},{"date":"2024-08-26","close":47.28},{"date":"2024-08-27","close":47.59},{"date":"2024-08-28","close":47.05},{"date":"2024-08-29","close":47.0},{"date":"2024-08-30","close":47.13},{"date":"2024-09-03","close":48.3},{"date":"2024-09-04","close":48.38},{"date":"2024-09-05","close":48.22},{"date":"2024-09-06","close":48.65},{"date":"2024-09-09","close":50.74},{"date":"2024-09-10","close":50.33},{"date":"2024-09-11","close":49.65},{"date":"2024-09-12","close":49.91},{"date":"2024-09-13","close":50.83},{"date":"2024-09-16","close":50.75},{"date":"2024-09-17","close":51.07},{"date":"2024-09-18","close":52.35},{"date":"2024-09-19","close":51.83},{"date":"2024-09-20","close":51.18},{"date":"2024-09-23","close":52.33},{"date":"2024-09-24","close":52.45},{"date":"2024-09-25","close":51.67},{"date":"2024-09-26","close":52.01},{"date":"2024-09-27","close":52.46},{"date":"2024-09-30","close":52.17},{"date":"2024-10-01","close":51.59},{"date":"2024-10-02","close":50.94},{"date":"2024-10-03","close":50.31},{"date":"2024-10-04","close":50.95},{"date":"2024-10-07","close":49.24},{"date":"2024-10-08","close":49.49},{"date":"2024-10-09","close":49.77},{"date":"2024-10-10","close":50.77},{"date":"2024-10-11","close":51.31},{"date":"2024-10-14","close":51.68},{"date":"2024-10-15","close":52.62},{"date":"2024-10-16","close":53.58},{"date":"2024-10-17","close":53.44},{"date":"2024-10-18","close":54.05},{"date":"2024-10-21","close":53.77},{"date":"2024-10-22","close":53.6},{"date":"2024-10-23","close":53.56},{"date":"2024-10-24","close":53.44},{"date":"2024-10-25","close":53.37},{"date":"2024-10-28","close":53.1},{"date":"2024-10-29","close":52.48},{"date":"2024-10-30","close":52.6},{"date":"2024-10-31","close":52.68},{"date":"2024-11-01","close":52.3},{"date":"2024-11-04","close":54.06},{"date":"2024-11-05","close":54.11},{"date":"2024-11-06","close":54.44},{"date":"2024-11-07","close":54.73},{"date":"2024-11-08","close":54.14},{"date":"2024-11-11","close":55.74},{"date":"2024-11-12","close":56.02},{"date":"2024-11-13","close":56.38},{"date":"2024-11-14","close":55.96},{"date":"2024-11-15","close":52.0},{"date":"2024-11-18","close":53.27},{"date":"2024-11-19","close":53.73},{"date":"2024-11-20","close":53.7},{"date":"2024-11-21","close":53.98},{"date":"2024-11-22","close":54.06},{"date":"2024-11-25","close":54.98},{"date":"2024-11-26","close":54.83},{"date":"2024-11-27","close":55.14},{"date":"2024-11-29","close":55.13},{"date":"2024-12-02","close":54.98},{"date":"2024-12-03","close":54.19},{"date":"2024-12-04","close":53.75},{"date":"2024-12-05","close":53.1},{"date":"2024-12-06","close":52.27},{"date":"2024-12-09","close":53.21},{"date":"2024-12-10","close":53.01},{"date":"2024-12-11","close":52.1},{"date":"2024-12-12","close":52.92},{"date":"2024-12-13","close":52.76},{"date":"2024-12-16","close":52.25},{"date":"2024-12-17","close":51.95},{"date":"2024-12-18","close":51.54},{"date":"2024-12-19","close":50.9},{"date":"2024-12-20","close":51.72},{"date":"2024-12-23","close":51.86},{"date":"2024-12-24","close":52.51},{"date":"2024-12-26","close":52.67},{"date":"2024-12-27","close":52.55},{"date":"2024-12-30","close":52.53},{"date":"2024-12-31","close":52.56},{"date":"2025-01-02","close":52.31},{"date":"2025-01-03","close":52.39},{"date":"2025-01-06","close":51.87},{"date":"2025-01-07","close":51.55},{"date":"2025-01-08","close":51.6},{"date":"2025-01-10","close":49.74},{"date":"2025-01-13","close":49.99},{"date":"2025-01-14","close":50.1},{"date":"2025-01-15","close":49.26},{"date":"2025-01-16","close":49.65},{"date":"2025-01-17","close":49.42},{"date":"2025-01-21","close":49.22},{"date":"2025-01-22","close":49.21},{"date":"2025-01-23","close":48.11},{"date":"2025-01-24","close":48.28},{"date":"2025-01-27","close":49.34},{"date":"2025-01-28","close":48.65},{"date":"2025-01-29","close":49.1},{"date":"2025-01-30","close":49.36},{"date":"2025-01-31","close":48.71},{"date":"2025-02-03","close":47.5},{"date":"2025-02-04","close":46.61},{"date":"2025-02-05","close":46.16},{"date":"2025-02-06","close":46.3},{"date":"2025-02-07","close":46.57},{"date":"2025-02-10","close":47.81},{"date":"2025-02-11","close":48.06},{"date":"2025-02-12","close":48.17},{"date":"2025-02-13","close":49.52},{"date":"2025-02-14","close":49.25},{"date":"2025-02-18","close":51.05},{"date":"2025-02-19","close":51.69},{"date":"2025-02-20","close":51.21},{"date":"2025-02-21","close":53.0},{"date":"2025-02-24","close":52.56},{"date":"2025-02-25","close":52.13},{"date":"2025-02-26","close":51.65},{"date":"2025-02-27","close":51.92},{"date":"2025-02-28","close":54.65},{"date":"2025-03-03","close":55.17},{"date":"2025-03-04","close":54.82},{"date":"2025-03-05","close":55.35},{"date":"2025-03-06","close":55.69},{"date":"2025-03-07","close":55.07},{"date":"2025-03-10","close":55.77},{"date":"2025-03-11","close":55.23},{"date":"2025-03-12","close":54.4},{"date":"2025-03-13","close":54.34},{"date":"2025-03-14","close":55.09},{"date":"2025-03-17","close":56.21},{"date":"2025-03-18","close":56.8},{"date":"2025-03-19","close":56.82},{"date":"2025-03-20","close":56.87},{"date":"2025-03-21","close":57.31},{"date":"2025-03-24","close":57.83},{"date":"2025-03-25","close":57.84},{"date":"2025-03-26","close":57.76},{"date":"2025-03-27","close":58.58},{"date":"2025-03-28","close":57.86},{"date":"2025-03-31","close":58.52},{"date":"2025-04-01","close":59.04},{"date":"2025-04-02","close":59.36},{"date":"2025-04-03","close":59.65},{"date":"2025-04-04","close":57.08},{"date":"2025-04-07","close":57.11},{"date":"2025-04-08","close":55.01},{"date":"2025-04-09","close":58.25},{"date":"2025-04-10","close":57.77},{"date":"2025-04-11","close":58.15},{"date":"2025-04-14","close":58.58},{"date":"2025-04-15","close":58.64},{"date":"2025-04-16","close":57.95},{"date":"2025-04-17","close":58.41},{"date":"2025-04-21","close":58.01},{"date":"2025-04-22","close":59.28},{"date":"2025-04-23","close":59.09},{"date":"2025-04-24","close":58.59},{"date":"2025-04-25","close":58.67},{"date":"2025-04-28","close":58.49},{"date":"2025-04-29","close":59.25},{"date":"2025-04-30","close":60.12},{"date":"2025-05-01","close":59.52},{"date":"2025-05-02","close":60.05},{"date":"2025-05-05","close":60.91},{"date":"2025-05-06","close":60.02},{"date":"2025-05-07","close":60.56},{"date":"2025-05-08","close":60.14},{"date":"2025-05-09","close":61.0},{"date":"2025-05-12","close":61.36},{"date":"2025-05-13","close":60.23},{"date":"2025-05-14","close":61.0},{"date":"2025-05-15","close":62.33},{"date":"2025-05-16","close":62.86},{"date":"2025-05-19","close":62.9},{"date":"2025-05-20","close":62.99},{"date":"2025-05-21","close":63.1},{"date":"2025-05-22","close":62.87},{"date":"2025-05-23","close":63.36},{"date":"2025-05-27","close":64.24},{"date":"2025-05-28","close":63.77},{"date":"2025-05-29","close":63.64},{"date":"2025-05-30","close":63.95},{"date":"2025-06-02","close":63.83},{"date":"2025-06-03","close":63.99},{"date":"2025-06-04","close":63.16},{"date":"2025-06-05","close":63.0},{"date":"2025-06-06","close":63.41},{"date":"2025-06-09","close":63.0},{"date":"2025-06-10","close":63.04},{"date":"2025-06-11","close":62.59},{"date":"2025-06-12","close":63.69},{"date":"2025-06-13","close":63.06},{"date":"2025-06-16","close":63.88},{"date":"2025-06-17","close":62.78},{"date":"2025-06-18","close":63.19},{"date":"2025-06-20","close":63.09},{"date":"2025-06-23","close":63.21},{"date":"2025-06-24","close":63.57},{"date":"2025-06-25","close":62.2},{"date":"2025-06-26","close":62.19},{"date":"2025-06-27","close":61.71},{"date":"2025-06-30","close":62.64},{"date":"2025-07-01","close":63.54},{"date":"2025-07-02","close":63.04},{"date":"2025-07-03","close":63.08},{"date":"2025-07-07","close":62.85},{"date":"2025-07-08","close":61.59},{"date":"2025-07-09","close":59.57},{"date":"2025-07-10","close":59.17},{"date":"2025-07-11","close":58.83},{"date":"2025-07-14","close":59.67},{"date":"2025-07-15","close":58.94},{"date":"2025-07-16","close":58.65},{"date":"2025-07-17","close":59.09},{"date":"2025-07-18","close":59.0},{"date":"2025-07-21","close":59.43},{"date":"2025-07-22","close":59.59},{"date":"2025-07-23","close":59.19},{"date":"2025-07-24","close":60.18},{"date":"2025-07-25","close":60.66},{"date":"2025-07-28","close":60.21},{"date":"2025-07-29","close":30.695},{"date":"2025-07-30","close":30.52},{"date":"2025-07-31","close":29.375},{"date":"2025-08-01","close":29.51},{"date":"2025-08-04","close":30.175},{"date":"2025-08-05","close":29.52},{"date":"2025-08-06","close":29.75},{"date":"2025-08-07","close":30.4},{"date":"2025-08-08","close":32.345},{"date":"2025-08-11","close":31.83},{"date":"2025-08-12","close":32.015},{"date":"2025-08-13","close":32.075},{"date":"2025-08-14","close":32.1},{"date":"2025-08-15","close":32.32},{"date":"2025-08-18","close":32.06},{"date":"2025-08-19","close":31.995},{"date":"2025-08-20","close":32.195},{"date":"2025-08-21","close":32.18},{"date":"2025-08-22","close":31.42},{"date":"2025-08-25","close":31.15},{"date":"2025-08-26","close":31.06},{"date":"2025-08-27","close":30.865},{"date":"2025-08-28","close":31.01},{"date":"2025-08-29","close":31.205},{"date":"2025-09-02","close":31.335},{"date":"2025-09-03","close":31.755},{"date":"2025-09-04","close":31.725},{"date":"2025-09-05","close":31.23},{"date":"2025-09-08","close":31.51},{"date":"2025-09-09","close":31.675},{"date":"2025-09-10","close":31.415},{"date":"2025-09-11","close":31.9},{"date":"2025-09-12","close":32.345},{"date":"2025-09-15","close":32.175},{"date":"2025-09-16","close":33.08},{"date":"2025-09-17","close":33.26},{"date":"2025-09-18","close":32.32},{"date":"2025-09-19","close":32.065},{"date":"2025-09-22","close":31.99},{"date":"2025-09-23","close":32.24},{"date":"2025-09-24","close":32.465},{"date":"2025-09-25","close":32.295},{"date":"2025-09-26","close":32.67},{"date":"2025-09-29","close":33.48},{"date":"2025-09-30","close":33.655},{"date":"2025-10-01","close":33.715},{"date":"2025-10-02","close":33.79},{"date":"2025-10-03","close":33.585},{"date":"2025-10-06","close":33.545},{"date":"2025-10-07","close":34.075},{"date":"2025-10-08","close":34.365},{"date":"2025-10-09","close":34.515},{"date":"2025-10-10","close":34.81},{"date":"2025-10-13","close":33.575},{"date":"2025-10-14","close":34.305},{"date":"2025-10-15","close":34.325},{"date":"2025-10-16","close":35.08},{"date":"2025-10-17","close":35.11},{"date":"2025-10-20","close":34.88},{"date":"2025-10-21","close":34.45},{"date":"2025-10-22","close":34.86},{"date":"2025-10-23","close":34.945},{"date":"2025-10-24","close":34.845},{"date":"2025-10-27","close":34.84},{"date":"2025-10-28","close":34.66},{"date":"2025-10-29","close":33.28},{"date":"2025-10-30","close":33.285},{"date":"2025-10-31","close":33.415},{"date":"2025-11-03","close":33.255},{"date":"2025-11-04","close":33.435},{"date":"2025-11-05","close":33.935},{"date":"2025-11-06","close":33.155},{"date":"2025-11-07","close":34.865},{"date":"2025-11-10","close":35.015},{"date":"2025-11-11","close":35.955},{"date":"2025-11-12","close":35.24},{"date":"2025-11-13","close":35.54},{"date":"2025-11-14","close":35.655},{"date":"2025-11-17","close":35.92},{"date":"2025-11-18","close":36.45},{"date":"2025-11-19","close":36.15},{"date":"2025-11-20","close":36.11},{"date":"2025-11-21","close":36.02},{"date":"2025-11-24","close":36.62},{"date":"2025-11-25","close":37.41},{"date":"2025-11-26","close":37.52},{"date":"2025-11-28","close":37.495},{"date":"2025-12-01","close":37.975},{"date":"2025-12-02","close":37.355},{"date":"2025-12-03","close":36.9925},{"date":"2025-12-04","close":36.63},{"date":"2025-12-05","close":36.87},{"date":"2025-12-08","close":36.97},{"date":"2025-12-09","close":36.785},{"date":"2025-12-10","close":36.93},{"date":"2025-12-11","close":36.245},{"date":"2025-12-12","close":36.985},{"date":"2025-12-15","close":37.425},{"date":"2025-12-16","close":37.67},{"date":"2025-12-17","close":37.1675},{"date":"2025-12-18","close":37.73},{"date":"2025-12-19","close":38.13},{"date":"2025-12-22","close":38.83},{"date":"2025-12-23","close":38.835},{"date":"2025-12-24","close":38.71},{"date":"2025-12-26","close":38.655},{"date":"2025-12-29","close":38.815},{"date":"2025-12-30","close":38.705},{"date":"2025-12-31","close":38.335},{"date":"2026-01-02","close":38.08},{"date":"2026-01-05","close":37.835},{"date":"2026-01-06","close":37.86},{"date":"2026-01-07","close":38.075},{"date":"2026-01-08","close":38.3},{"date":"2026-01-09","close":38.67},{"date":"2026-01-12","close":38.75},{"date":"2026-01-13","close":39.215},{"date":"2026-01-14","close":38.865},{"date":"2026-01-15","close":38.955},{"date":"2026-01-16","close":39.085},{"date":"2026-01-20","close":40.735},{"date":"2026-01-21","close":40.8},{"date":"2026-01-22","close":40.445},{"date":"2026-01-23","close":41.0},{"date":"2026-01-26","close":40.58},{"date":"2026-01-27","close":40.705},{"date":"2026-01-28","close":40.46},{"date":"2026-01-29","close":40.02},{"date":"2026-01-30","close":40.38},{"date":"2026-02-02","close":40.55},{"date":"2026-02-03","close":40.985},{"date":"2026-02-04","close":40.72},{"date":"2026-02-05","close":40.875},{"date":"2026-02-06","close":41.27},{"date":"2026-02-09","close":40.45},{"date":"2026-02-10","close":40.085},{"date":"2026-02-11","close":40.395},{"date":"2026-02-12","close":40.585},{"date":"2026-02-13","close":40.74},{"date":"2026-02-17","close":41.45},{"date":"2026-02-18","close":41.59},{"date":"2026-02-19","close":40.995},{"date":"2026-02-20","close":41.88},{"date":"2026-02-23","close":42.345},{"date":"2026-02-24","close":42.77},{"date":"2026-02-25","close":42.705},{"date":"2026-02-26","close":43.33},{"date":"2026-02-27","close":42.65},{"date":"2026-03-02","close":40.53},{"date":"2026-03-03","close":39.495},{"date":"2026-03-04","close":39.305},{"date":"2026-03-05","close":38.35},{"date":"2026-03-06","close":37.805},{"date":"2026-03-09","close":37.8625},{"date":"2026-03-10","close":38.35},{"date":"2026-03-11","close":38.76},{"date":"2026-03-12","close":38.495},{"date":"2026-03-13","close":38.555},{"date":"2026-03-16","close":38.525},{"date":"2026-03-17","close":38.795},{"date":"2026-03-18","close":37.045},{"date":"2026-03-19","close":36.87},{"date":"2026-03-20","close":36.845},{"date":"2026-03-23","close":36.98},{"date":"2026-03-24","close":36.5},{"date":"2026-03-25","close":36.605},{"date":"2026-03-26","close":35.99},{"date":"2026-03-27","close":35.915},{"date":"2026-03-30","close":35.66},{"date":"2026-03-31","close":36.23},{"date":"2026-04-01","close":36.385},{"date":"2026-04-02","close":36.185},{"date":"2026-04-06","close":37.08},{"date":"2026-04-07","close":36.22},{"date":"2026-04-08","close":37.57},{"date":"2026-04-09","close":38.095},{"date":"2026-04-10","close":37.86},{"date":"2026-04-13","close":37.585},{"date":"2026-04-14","close":37.535},{"date":"2026-04-15","close":37.465},{"date":"2026-04-16","close":37.68},{"date":"2026-04-17","close":38.36},{"date":"2026-04-20","close":38.615},{"date":"2026-04-21","close":37.635},{"date":"2026-04-22","close":37.975},{"date":"2026-04-23","close":38.78},{"date":"2026-04-24","close":39.115},{"date":"2026-04-27","close":38.43},{"date":"2026-04-28","close":38.595},{"date":"2026-04-29","close":38.445},{"date":"2026-04-30","close":38.535},{"date":"2026-05-01","close":38.56},{"date":"2026-05-04","close":37.6},{"date":"2026-05-05","close":37.9},{"date":"2026-05-06","close":38.6},{"date":"2026-05-07","close":37.985},{"date":"2026-05-08","close":43.145},{"date":"2026-05-11","close":43.205},{"date":"2026-05-12","close":42.935},{"date":"2026-05-13","close":42.965},{"date":"2026-05-14","close":42.91},{"date":"2026-05-15","close":43.545},{"date":"2026-05-18","close":44.27},{"date":"2026-05-19","close":43.175},{"date":"2026-05-20","close":43.44},{"date":"2026-05-21","close":43.16},{"date":"2026-05-22","close":43.395},{"date":"2026-05-26","close":43.71},{"date":"2026-05-27","close":44.62},{"date":"2026-05-28","close":43.995},{"date":"2026-05-29","close":44.04},{"date":"2026-06-01","close":44.55},{"date":"2026-06-02","close":44.12},{"date":"2026-06-03","close":44.52},{"date":"2026-06-04","close":44.27},{"date":"2026-06-05","close":44.775},{"date":"2026-06-08","close":44.235},{"date":"2026-06-09","close":45.075},{"date":"2026-06-10","close":45.605},{"date":"2026-06-11","close":46.015},{"date":"2026-06-12","close":46.415},{"date":"2026-06-15","close":46.615},{"date":"2026-06-16","close":46.475},{"date":"2026-06-17","close":45.83},{"date":"2026-06-18","close":45.67},{"date":"2026-06-22","close":46.51},{"date":"2026-06-23","close":46.845},{"date":"2026-06-24","close":47.35},{"date":"2026-06-25","close":47.915},{"date":"2026-06-26","close":48.19},{"date":"2026-06-29","close":48.82},{"date":"2026-06-30","close":48.06},{"date":"2026-07-01","close":48.675},{"date":"2026-07-02","close":48.8},{"date":"2026-07-06","close":48.685},{"date":"2026-07-07","close":48.46},{"date":"2026-07-08","close":47.575},{"date":"2026-07-09","close":48.275},{"date":"2026-07-10","close":48.695},{"date":"2026-07-13","close":48.535},{"date":"2026-07-14","close":49.0025},{"date":"2026-07-15","close":48.785},{"date":"2026-07-16","close":49.97},{"date":"2026-07-17","close":48.75},{"date":"2026-07-20","close":47.725},{"date":"2026-07-21","close":47.23},{"date":"2026-07-22","close":47.835},{"date":"2026-07-23","close":46.78},{"date":"2026-07-24","close":46.745},{"date":"2026-07-27","close":47.665},{"date":"2026-07-28","close":48.87},{"date":"2026-07-29","close":48.615},{"date":"2026-07-30","close":48.825},{"date":"2026-07-31","close":48.19},{"date":"2026-08-03","close":46.775},{"date":"2026-08-04","close":47.09},{"date":"2026-08-05","close":47.23},{"date":"2026-08-06","close":47.08},{"date":"2026-08-07","close":45.18},{"date":"2026-08-10","close":45.715},{"date":"2026-08-11","close":45.53},{"date":"2026-08-12","close":45.98},{"date":"2026-08-13","close":46.68},{"date":"2026-08-14","close":46.82},{"date":"2026-08-17","close":45.52},{"date":"2026-08-18","close":47.38},{"date":"2026-08-19","close":47.43},{"date":"2026-08-20","close":47.49},{"date":"2026-08-21","close":47.79},{"date":"2026-08-24","close":48.92},{"date":"2026-08-25","close":48.73},{"date":"2026-08-26","close":47.81},{"date":"2026-08-27","close":46.7},{"date":"2026-08-28","close":46.86},{"date":"2026-08-31","close":45.92},{"date":"2026-09-01","close":44.99},{"date":"2026-09-02","close":44.42},{"date":"2026-09-03","close":44.08},{"date":"2026-09-04","close":43.82},{"date":"2026-09-08","close":43.15},{"date":"2026-09-09","close":42.84},{"date":"2026-09-10","close":43.09},{"date":"2026-09-11","close":43.4},{"date":"2026-09-14","close":44.2},{"date":"2026-09-15","close":44.63},{"date":"2026-09-16","close":44.57},{"date":"2026-09-17","close":44.51},{"date":"2026-09-18","close":44.71},{"date":"2026-09-21","close":44.0},{"date":"2026-09-22","close":44.27},{"date":"2026-09-23","close":43.91},{"date":"2026-09-24","close":42.67},{"date":"2026-09-25","close":43.11},{"date":"2026-09-28","close":41.86},{"date":"2026-09-29","close":41.74},{"date":"2026-09-30","close":41.62},{"date":"2026-10-01","close":42.14},{"date":"2026-10-02","close":42.94},{"date":"2026-10-05","close":43.51},{"date":"2026-10-06","close":43.25},{"date":"2026-10-07","close":42.88},{"date":"2026-10-08","close":43.65},{"date":"2026-10-09","close":43.64},{"date":"2026-10-12","close":43.76},{"date":"2026-10-13","close":43.31},{"date":"2026-10-14","close":44.22},{"date":"2026-10-15","close":45.34},{"date":"2026-10-16","close":45.73},{"date":"2026-10-19","close":46.8},{"date":"2026-10-20","close":47.04},{"date":"2026-10-21","close":46.63},{"date":"2026-10-22","close":47.3}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":47.3,"low_30d":41.05,"support":41.7,"high_30d":47.59,"change_1d":1.4,"change_7d":3.4,"change_30d":9.0,"resistance":46.94,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.2,"per":25.27,"quarter":"2024-Q2"},{"pbr":13.99,"per":28.75,"quarter":"2024-Q3"},{"pbr":13.67,"per":32.07,"quarter":"2024-Q4"},{"pbr":13.91,"per":38.0,"quarter":"2025-Q1"},{"pbr":13.5,"per":37.96,"quarter":"2025-Q2"},{"pbr":6.73,"per":18.8,"quarter":"2025-Q3"},{"pbr":7.2,"per":18.98,"quarter":"2025-Q4"},{"pbr":6.43,"per":16.85,"quarter":"2026-Q1"},{"pbr":7.95,"per":21.55,"quarter":"2026-Q2"},{"pbr":5.61,"per":21.21,"quarter":"현재"}],"timeline":[{"close":49.95,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":52.17,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":52.56,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":58.52,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":62.64,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33.655,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":38.335,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":36.23,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":48.06,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.73,"pbr_5y_low":6.43,"per_5y_avg":26.47,"per_5y_low":16.85,"current_pbr":5.61,"current_per":21.21,"pbr_5y_high":13.99,"per_5y_high":38.0,"pbr_5y_median":13.2,"per_5y_median":25.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 80 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Beverages - Non-Alcoholic"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.8%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 21.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"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":5.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":23.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"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":0.02,"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":55.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.08,"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":13.2,"per":25.27,"close":49.95,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.99,"per":28.75,"close":52.17,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.67,"per":32.07,"close":52.56,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.91,"per":38.0,"close":58.52,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.5,"per":37.96,"close":62.64,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.73,"per":18.8,"close":33.655,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.2,"per":18.98,"close":38.335,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.43,"per":16.85,"close":36.23,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.95,"per":21.55,"close":48.06,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.2배"},{"label":"PBR","value":"5.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"6.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.6,"pbr":null,"per":null,"roa":0.05135521486843027,"roe":0.06242319109010238,"revenue":2537473000.0,"market_cap":null,"net_income":584540000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5594676278328873,"total_assets":11382291000.0,"total_equity":9364148000.0,"profit_margin":0.23036304228655832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":740442000.0,"operating_margin":0.2918029078536008},{"eps":0.58,"pbr":8.89,"per":38.62,"roa":0.05251839967656298,"roe":0.06525526710961971,"revenue":2353291000.0,"market_cap":73301828000.0,"net_income":569485000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5495916144667191,"total_assets":10843533000.0,"total_equity":8727035000.0,"profit_margin":0.2419951463716132,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":729958000.0,"operating_margin":0.31018603309153014},{"eps":0.51,"pbr":null,"per":null,"roa":0.044968712912124356,"roe":0.054420174778425486,"revenue":2131053000.0,"market_cap":null,"net_income":449190000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5552808869605778,"total_assets":9988945000.0,"total_equity":8254108000.0,"profit_margin":0.21078311989424947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":542634000.0,"operating_margin":0.25463186509204605},{"eps":0.54,"pbr":null,"per":null,"roa":0.05456665313741478,"roe":0.06771390132676407,"revenue":2197139000.0,"market_cap":null,"net_income":524455000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5573093008680835,"total_assets":9611273000.0,"total_equity":7745160000.0,"profit_margin":0.238699053632929,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":675352000.0,"operating_margin":0.30737791282208365},{"eps":0.52,"pbr":null,"per":null,"roa":0.05599086723678471,"roe":0.06797014839033366,"revenue":2111593000.0,"market_cap":null,"net_income":488794000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5571210929378909,"total_assets":8729888000.0,"total_equity":7191304000.0,"profit_margin":0.23148116137911046,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":631622000.0,"operating_margin":0.2991210900964343},{"eps":0.45,"pbr":null,"per":null,"roa":0.05384605473568341,"roe":0.06794955823652925,"revenue":1854558000.0,"market_cap":null,"net_income":442993000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5650737264620465,"total_assets":8227028000.0,"total_equity":6519439000.0,"profit_margin":0.23886715864373073,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":569745000.0,"operating_margin":0.307213362968427},{"eps":0.28,"pbr":null,"per":null,"roa":0.0350703301905186,"roe":0.045438706565164716,"revenue":1812041000.0,"market_cap":null,"net_income":270711000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5532131999220768,"total_assets":7719089000.0,"total_equity":5957718000.0,"profit_margin":0.14939562625790476,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":381224000.0,"operating_margin":0.21038376063234773},{"eps":0.4,"pbr":null,"per":null,"roa":0.046058007766008,"roe":0.06417949960203481,"revenue":1880973000.0,"market_cap":null,"net_income":370919000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5315328821838484,"total_assets":8053301000.0,"total_equity":5779400000.0,"profit_margin":0.19719528137830794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":479916000.0,"operating_margin":0.25514241831222456},{"eps":0.41,"pbr":null,"per":null,"roa":0.05276939162158487,"roe":0.07251032716746078,"revenue":1900597000.0,"market_cap":null,"net_income":425369000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.536413558476626,"total_assets":8060904000.0,"total_equity":5866323000.0,"profit_margin":0.22380809819230485,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":527163000.0,"operating_margin":0.27736705887676344},{"eps":0.5487783879005036,"pbr":null,"per":null,"roa":0.043775610101973984,"roe":0.05153414242294838,"revenue":1899098000.0,"market_cap":null,"net_income":442049000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5408509724090068,"total_assets":10098066000.0,"total_equity":8577789000.0,"profit_margin":0.2327678719055046,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":541991000.0,"operating_margin":0.28539390805529785},{"eps":0.4555833041435201,"pbr":null,"per":null,"roa":0.03788552795317039,"roe":0.04459720705857419,"revenue":1730108000.0,"market_cap":null,"net_income":366979000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.542378279275051,"total_assets":9686522000.0,"total_equity":8228744000.0,"profit_margin":0.21211334783724484,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":433959000.0,"operating_margin":0.2508276939936698},{"eps":0.5619935426439843,"pbr":null,"per":null,"roa":0.04860184373811644,"roe":0.057498467258780446,"revenue":1856028000.0,"market_cap":null,"net_income":452694000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5300367235839114,"total_assets":9314338000.0,"total_equity":7873149000.0,"profit_margin":0.24390472557526072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":510527000.0,"operating_margin":0.27506427704754455}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.9764,"per":25.27,"date":"2024-06","close":49.95,"source":"reported"},{"eps":1.9764,"per":26.03,"date":"2024-07","close":51.45,"source":"reported"},{"eps":1.9764,"per":23.85,"date":"2024-08","close":47.13,"source":"reported"},{"eps":1.8144,"per":28.75,"date":"2024-09","close":52.17,"source":"reported"},{"eps":1.8144,"per":29.04,"date":"2024-10","close":52.68,"source":"reported"},{"eps":1.8144,"per":30.39,"date":"2024-11","close":55.13,"source":"reported"},{"eps":1.6388,"per":32.07,"date":"2024-12","close":52.56,"source":"reported"},{"eps":1.6388,"per":29.72,"date":"2025-01","close":48.71,"source":"reported"},{"eps":1.6388,"per":33.35,"date":"2025-02","close":54.65,"source":"reported"},{"eps":1.54,"per":38.0,"date":"2025-03","close":58.52,"source":"reported"},{"eps":1.54,"per":39.04,"date":"2025-04","close":60.12,"source":"reported"},{"eps":1.54,"per":41.53,"date":"2025-05","close":63.95,"source":"reported"},{"eps":1.65,"per":37.96,"date":"2025-06","close":62.64,"source":"reported"},{"eps":1.65,"per":17.8,"date":"2025-07","close":29.38,"source":"reported"},{"eps":1.65,"per":18.91,"date":"2025-08","close":31.2,"source":"reported"},{"eps":1.79,"per":18.8,"date":"2025-09","close":33.66,"source":"reported"},{"eps":1.79,"per":18.67,"date":"2025-10","close":33.41,"source":"reported"},{"eps":1.79,"per":20.95,"date":"2025-11","close":37.49,"source":"reported"},{"eps":2.02,"per":18.98,"date":"2025-12","close":38.34,"source":"reported"},{"eps":2.02,"per":19.99,"date":"2026-01","close":40.38,"source":"reported"},{"eps":2.02,"per":21.11,"date":"2026-02","close":42.65,"source":"reported"},{"eps":2.15,"per":16.85,"date":"2026-03","close":36.23,"source":"reported"},{"eps":2.15,"per":17.92,"date":"2026-04","close":38.53,"source":"reported"},{"eps":2.15,"per":20.48,"date":"2026-05","close":44.04,"source":"reported"},{"eps":2.23,"per":21.55,"date":"2026-06","close":48.06,"source":"reported"},{"eps":2.23,"per":21.61,"date":"2026-07","close":48.19,"source":"reported"},{"eps":2.23,"per":20.59,"date":"2026-08","close":45.92,"source":"reported"},{"eps":2.23,"per":18.66,"date":"2026-09","close":41.62,"source":"reported"},{"eps":2.23,"per":21.21,"date":"2026-10","close":47.3,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.14,"std":7.2,"count":29,"current":21.21,"lower_1sd":17.94,"upper_1sd":32.35},"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":"Monster Beverage Corporation","phase":"above-fold","symbol_resolved":true}