{"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":"2026-10-23T10:02:34.592123+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":584.3,"direction":"higher_better","percentile":98}],"summary":"매출 +6.0%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.9,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.8,"direction":"higher_better","percentile":39}],"summary":"RSI 28","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.46,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":52.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"ON Semiconductor Corporation(ON)은 Technology 섹터 US 시장 종목입니다, 시가총액 285.00억. 현재가 $73.23, 전일 대비 -4.8%, 30일 -3.8%. PER 30.0배 / ROE 3.1%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.5554432728309848,"grade":"C","trend":"하락","atr_14":3.4617857142857136,"rsi_14":27.91666666666667,"sma_20":77.6505,"sma_60":76.25883333333331,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.56)가 시그널선(-0.05)을 하회합니다(데드크로스). SMA20 78, SMA60 76 — 혼조세입니다. 볼린저밴드 69~86 (현재 위치 24%).","bb_lower":69.27985014470202,"bb_upper":86.02114985529796,"macd_signal":-0.045391057173014185},"change_pct":-4.82,"chart_data":[{"date":"2024-10-23","open":69.36,"high":69.68,"low":66.47,"close":67.97,"volume":9256146,"rsi_14":41.55,"sma_20":70.43,"sma_60":71.56,"sma_120":72.06},{"date":"2024-10-24","open":69.53,"high":70.14,"low":68.36,"close":70.08,"volume":7567049,"rsi_14":45.09,"sma_20":70.26,"sma_60":71.42,"sma_120":72.05},{"date":"2024-10-25","open":70.6,"high":72.98,"low":70.56,"close":71.25,"volume":10772095,"rsi_14":50.51,"sma_20":70.11,"sma_60":71.41,"sma_120":72.07},{"date":"2024-10-28","open":67.29,"high":75.2,"low":66.62,"close":72.24,"volume":16687277,"rsi_14":55.34,"sma_20":70.09,"sma_60":71.49,"sma_120":72.08},{"date":"2024-10-29","open":72.24,"high":75.2,"low":70.62,"close":74.7,"volume":8222477,"rsi_14":60.28,"sma_20":70.27,"sma_60":71.58,"sma_120":72.11},{"date":"2024-10-30","open":73.65,"high":76.06,"low":72.81,"close":73.63,"volume":8087738,"rsi_14":59.03,"sma_20":70.38,"sma_60":71.67,"sma_120":72.13},{"date":"2024-10-31","open":73.35,"high":73.44,"low":69.27,"close":70.49,"volume":9975314,"rsi_14":50.37,"sma_20":70.39,"sma_60":71.73,"sma_120":72.13},{"date":"2024-11-01","open":70.5,"high":72.5,"low":70.16,"close":70.99,"volume":5551376,"rsi_14":45.39,"sma_20":70.36,"sma_60":71.71,"sma_120":72.12},{"date":"2024-11-04","open":70.25,"high":71.36,"low":69.37,"close":69.5,"volume":4008450,"rsi_14":50.51,"sma_20":70.28,"sma_60":71.68,"sma_120":72.09},{"date":"2024-11-05","open":69.34,"high":70.61,"low":68.48,"close":70.2,"volume":5019611,"rsi_14":53.26,"sma_20":70.26,"sma_60":71.68,"sma_120":72.05},{"date":"2024-11-06","open":72.5,"high":73.3,"low":71.36,"close":72.27,"volume":7771869,"rsi_14":57.64,"sma_20":70.33,"sma_60":71.67,"sma_120":72.05},{"date":"2024-11-07","open":73.15,"high":73.46,"low":71.94,"close":72.05,"volume":5027720,"rsi_14":59.22,"sma_20":70.41,"sma_60":71.69,"sma_120":72.04},{"date":"2024-11-08","open":71.0,"high":71.42,"low":69.65,"close":70.41,"volume":4742553,"rsi_14":58.35,"sma_20":70.42,"sma_60":71.6,"sma_120":72.01},{"date":"2024-11-11","open":71.0,"high":71.01,"low":68.79,"close":69.96,"volume":6632567,"rsi_14":58.8,"sma_20":70.28,"sma_60":71.5,"sma_120":71.98},{"date":"2024-11-12","open":69.9,"high":71.3,"low":68.99,"close":70.23,"volume":4852659,"rsi_14":56.18,"sma_20":70.32,"sma_60":71.37,"sma_120":71.93},{"date":"2024-11-13","open":69.0,"high":69.81,"low":67.83,"close":68.49,"volume":5676448,"rsi_14":45.56,"sma_20":70.29,"sma_60":71.25,"sma_120":71.91},{"date":"2024-11-14","open":68.64,"high":69.18,"low":66.8,"close":67.02,"volume":6420678,"rsi_14":38.39,"sma_20":70.18,"sma_60":71.09,"sma_120":71.86},{"date":"2024-11-15","open":66.31,"high":66.83,"low":64.59,"close":64.76,"volume":6231111,"rsi_14":30.8,"sma_20":70.0,"sma_60":70.95,"sma_120":71.79},{"date":"2024-11-18","open":64.48,"high":66.58,"low":64.32,"close":66.48,"volume":6371687,"rsi_14":28.07,"sma_20":69.96,"sma_60":70.78,"sma_120":71.75},{"date":"2024-11-19","open":66.47,"high":67.22,"low":66.0,"close":66.65,"volume":5746316,"rsi_14":30.44,"sma_20":69.97,"sma_60":70.65,"sma_120":71.7},{"date":"2024-11-20","open":65.57,"high":67.36,"low":65.46,"close":67.31,"volume":5098049,"rsi_14":39.65,"sma_20":69.94,"sma_60":70.5,"sma_120":71.65},{"date":"2024-11-21","open":67.9,"high":69.12,"low":66.45,"close":68.47,"volume":4724630,"rsi_14":42.13,"sma_20":69.86,"sma_60":70.4,"sma_120":71.62},{"date":"2024-11-22","open":68.02,"high":69.72,"low":67.51,"close":69.62,"volume":4092461,"rsi_14":50.38,"sma_20":69.77,"sma_60":70.29,"sma_120":71.6},{"date":"2024-11-25","open":71.16,"high":73.49,"low":70.31,"close":72.39,"volume":6575627,"rsi_14":56.17,"sma_20":69.78,"sma_60":70.19,"sma_120":71.58},{"date":"2024-11-26","open":73.35,"high":73.43,"low":69.97,"close":70.82,"volume":5136809,"rsi_14":45.8,"sma_20":69.59,"sma_60":70.19,"sma_120":71.57},{"date":"2024-11-27","open":70.31,"high":71.33,"low":69.14,"close":70.35,"volume":3724826,"rsi_14":45.14,"sma_20":69.42,"sma_60":70.19,"sma_120":71.55},{"date":"2024-11-29","open":71.0,"high":72.53,"low":70.6,"close":71.12,"volume":2900257,"rsi_14":52.13,"sma_20":69.45,"sma_60":70.21,"sma_120":71.53},{"date":"2024-12-02","open":71.0,"high":74.52,"low":70.75,"close":73.95,"volume":6457257,"rsi_14":60.49,"sma_20":69.6,"sma_60":70.31,"sma_120":71.53},{"date":"2024-12-03","open":72.42,"high":73.19,"low":69.69,"close":69.81,"volume":8883138,"rsi_14":49.08,"sma_20":69.62,"sma_60":70.31,"sma_120":71.48},{"date":"2024-12-04","open":70.51,"high":70.51,"low":65.35,"close":65.97,"volume":13169473,"rsi_14":44.96,"sma_20":69.41,"sma_60":70.28,"sma_120":71.4},{"date":"2024-12-05","open":65.88,"high":66.85,"low":65.14,"close":65.74,"volume":8527449,"rsi_14":47.3,"sma_20":69.08,"sma_60":70.2,"sma_120":71.35},{"date":"2024-12-06","open":66.28,"high":67.04,"low":65.92,"close":66.52,"volume":5412029,"rsi_14":53.95,"sma_20":68.8,"sma_60":70.15,"sma_120":71.32},{"date":"2024-12-09","open":66.52,"high":68.66,"low":66.3,"close":67.68,"volume":4963234,"rsi_14":52.76,"sma_20":68.67,"sma_60":70.08,"sma_120":71.29},{"date":"2024-12-10","open":67.9,"high":68.11,"low":66.05,"close":66.34,"volume":4631638,"rsi_14":49.32,"sma_20":68.49,"sma_60":70.01,"sma_120":71.28},{"date":"2024-12-11","open":67.0,"high":68.53,"low":66.44,"close":67.97,"volume":5698480,"rsi_14":51.38,"sma_20":68.37,"sma_60":69.96,"sma_120":71.27},{"date":"2024-12-12","open":66.9,"high":67.52,"low":66.26,"close":67.11,"volume":4075753,"rsi_14":47.11,"sma_20":68.3,"sma_60":69.9,"sma_120":71.27},{"date":"2024-12-13","open":66.58,"high":66.96,"low":64.8,"close":65.96,"volume":7179648,"rsi_14":42.23,"sma_20":68.25,"sma_60":69.77,"sma_120":71.25},{"date":"2024-12-16","open":65.4,"high":67.29,"low":64.94,"close":66.44,"volume":6139765,"rsi_14":35.98,"sma_20":68.33,"sma_60":69.72,"sma_120":71.24},{"date":"2024-12-17","open":66.99,"high":70.58,"low":66.85,"close":67.74,"volume":7810806,"rsi_14":42.66,"sma_20":68.4,"sma_60":69.69,"sma_120":71.24},{"date":"2024-12-18","open":67.89,"high":69.27,"low":64.62,"close":64.93,"volume":9813136,"rsi_14":38.38,"sma_20":68.31,"sma_60":69.6,"sma_120":71.21},{"date":"2024-12-19","open":66.13,"high":66.97,"low":64.75,"close":64.8,"volume":7630153,"rsi_14":36.07,"sma_20":68.19,"sma_60":69.52,"sma_120":71.17},{"date":"2024-12-20","open":64.22,"high":66.86,"low":63.94,"close":65.5,"volume":12758474,"rsi_14":29.44,"sma_20":68.04,"sma_60":69.39,"sma_120":71.11},{"date":"2024-12-23","open":65.5,"high":66.99,"low":65.45,"close":66.63,"volume":5257416,"rsi_14":40.94,"sma_20":67.89,"sma_60":69.26,"sma_120":71.06},{"date":"2024-12-24","open":66.63,"high":67.92,"low":66.42,"close":67.9,"volume":3044788,"rsi_14":56.45,"sma_20":67.66,"sma_60":69.18,"sma_120":71.01},{"date":"2024-12-26","open":67.05,"high":67.95,"low":66.99,"close":67.02,"volume":3660199,"rsi_14":54.1,"sma_20":67.47,"sma_60":69.11,"sma_120":70.95},{"date":"2024-12-27","open":66.7,"high":67.05,"low":65.48,"close":66.01,"volume":4751948,"rsi_14":48.39,"sma_20":67.26,"sma_60":69.02,"sma_120":70.88},{"date":"2024-12-30","open":65.18,"high":65.31,"low":63.26,"close":63.46,"volume":7230308,"rsi_14":37.76,"sma_20":66.87,"sma_60":68.9,"sma_120":70.78},{"date":"2024-12-31","open":63.79,"high":64.26,"low":62.78,"close":63.05,"volume":4300001,"rsi_14":39.91,"sma_20":66.33,"sma_60":68.76,"sma_120":70.68},{"date":"2025-01-02","open":63.81,"high":64.09,"low":61.66,"close":61.71,"volume":7393865,"rsi_14":30.46,"sma_20":65.92,"sma_60":68.61,"sma_120":70.56},{"date":"2025-01-03","open":61.95,"high":64.47,"low":61.58,"close":63.91,"volume":6964273,"rsi_14":40.78,"sma_20":65.82,"sma_60":68.5,"sma_120":70.45},{"date":"2025-01-06","open":64.38,"high":67.0,"low":64.33,"close":64.51,"volume":7368926,"rsi_14":45.69,"sma_20":65.76,"sma_60":68.39,"sma_120":70.33},{"date":"2025-01-07","open":64.78,"high":65.25,"low":62.32,"close":62.73,"volume":9310420,"rsi_14":39.77,"sma_20":65.57,"sma_60":68.26,"sma_120":70.23},{"date":"2025-01-08","open":62.41,"high":62.59,"low":57.96,"close":58.31,"volume":14868262,"rsi_14":27.79,"sma_20":65.1,"sma_60":68.06,"sma_120":70.08},{"date":"2025-01-10","open":56.37,"high":56.6,"low":53.6,"close":53.94,"volume":17560041,"rsi_14":25.89,"sma_20":64.48,"sma_60":67.75,"sma_120":69.93},{"date":"2025-01-13","open":53.2,"high":56.45,"low":53.1,"close":55.87,"volume":12195916,"rsi_14":31.84,"sma_20":63.88,"sma_60":67.52,"sma_120":69.75},{"date":"2025-01-14","open":55.27,"high":56.46,"low":54.51,"close":55.18,"volume":6350613,"rsi_14":29.01,"sma_20":63.28,"sma_60":67.29,"sma_120":69.6},{"date":"2025-01-15","open":56.72,"high":56.75,"low":55.14,"close":55.23,"volume":7968385,"rsi_14":25.74,"sma_20":62.74,"sma_60":67.06,"sma_120":69.48},{"date":"2025-01-16","open":55.2,"high":55.48,"low":53.46,"close":53.51,"volume":8660973,"rsi_14":19.96,"sma_20":62.1,"sma_60":66.81,"sma_120":69.36},{"date":"2025-01-17","open":54.58,"high":55.08,"low":54.37,"close":54.63,"volume":7298922,"rsi_14":24.39,"sma_20":61.44,"sma_60":66.6,"sma_120":69.23},{"date":"2025-01-21","open":55.1,"high":56.11,"low":54.87,"close":55.61,"volume":6336153,"rsi_14":28.48,"sma_20":60.98,"sma_60":66.42,"sma_120":69.04},{"date":"2025-01-22","open":55.0,"high":56.63,"low":55.0,"close":56.03,"volume":8091815,"rsi_14":33.14,"sma_20":60.54,"sma_60":66.22,"sma_120":68.89},{"date":"2025-01-23","open":55.05,"high":56.3,"low":54.66,"close":56.26,"volume":9145849,"rsi_14":34.46,"sma_20":60.07,"sma_60":65.99,"sma_120":68.71},{"date":"2025-01-24","open":55.58,"high":55.74,"low":54.02,"close":54.5,"volume":9237379,"rsi_14":33.81,"sma_20":59.47,"sma_60":65.71,"sma_120":68.56},{"date":"2025-01-27","open":54.89,"high":56.28,"low":53.47,"close":53.94,"volume":12666416,"rsi_14":25.84,"sma_20":58.77,"sma_60":65.41,"sma_120":68.45},{"date":"2025-01-28","open":54.11,"high":54.6,"low":52.8,"close":53.87,"volume":10463097,"rsi_14":23.53,"sma_20":58.11,"sma_60":65.06,"sma_120":68.32},{"date":"2025-01-29","open":54.04,"high":54.49,"low":53.1,"close":53.77,"volume":5513498,"rsi_14":25.68,"sma_20":57.5,"sma_60":64.73,"sma_120":68.2},{"date":"2025-01-30","open":53.57,"high":53.68,"low":51.81,"close":53.27,"volume":8385362,"rsi_14":32.62,"sma_20":56.99,"sma_60":64.44,"sma_120":68.09},{"date":"2025-01-31","open":53.04,"high":53.73,"low":51.95,"close":52.34,"volume":6398441,"rsi_14":42.77,"sma_20":56.46,"sma_60":64.13,"sma_120":67.92},{"date":"2025-02-03","open":50.65,"high":51.46,"low":49.8,"close":50.26,"volume":8078680,"rsi_14":24.98,"sma_20":55.88,"sma_60":63.81,"sma_120":67.75},{"date":"2025-02-04","open":50.68,"high":51.33,"low":50.17,"close":50.58,"volume":5659955,"rsi_14":28.78,"sma_20":55.22,"sma_60":63.48,"sma_120":67.58},{"date":"2025-02-05","open":50.22,"high":51.78,"low":49.89,"close":51.72,"volume":6151527,"rsi_14":35.29,"sma_20":54.58,"sma_60":63.14,"sma_120":67.4},{"date":"2025-02-06","open":52.2,"high":52.78,"low":51.93,"close":52.44,"volume":8149180,"rsi_14":45.11,"sma_20":54.06,"sma_60":62.81,"sma_120":67.25},{"date":"2025-02-07","open":52.27,"high":53.58,"low":50.44,"close":51.25,"volume":13250639,"rsi_14":34.64,"sma_20":53.71,"sma_60":62.49,"sma_120":67.04},{"date":"2025-02-10","open":50.94,"high":51.0,"low":46.57,"close":47.04,"volume":23762936,"rsi_14":19.89,"sma_20":53.36,"sma_60":62.11,"sma_120":66.8},{"date":"2025-02-11","open":46.97,"high":48.95,"low":46.79,"close":47.93,"volume":11150450,"rsi_14":22.45,"sma_20":52.97,"sma_60":61.74,"sma_120":66.56},{"date":"2025-02-12","open":47.29,"high":50.18,"low":47.26,"close":50.06,"volume":9413893,"rsi_14":31.33,"sma_20":52.71,"sma_60":61.43,"sma_120":66.34},{"date":"2025-02-13","open":50.06,"high":50.97,"low":49.7,"close":50.92,"volume":7400062,"rsi_14":38.6,"sma_20":52.5,"sma_60":61.16,"sma_120":66.13},{"date":"2025-02-14","open":51.17,"high":51.88,"low":50.84,"close":51.83,"volume":5963841,"rsi_14":43.43,"sma_20":52.41,"sma_60":60.95,"sma_120":65.95},{"date":"2025-02-18","open":52.08,"high":52.96,"low":51.9,"close":51.95,"volume":7766531,"rsi_14":44.04,"sma_20":52.28,"sma_60":60.71,"sma_120":65.74},{"date":"2025-02-19","open":52.25,"high":56.36,"low":52.0,"close":55.52,"volume":15289851,"rsi_14":54.47,"sma_20":52.27,"sma_60":60.52,"sma_120":65.58},{"date":"2025-02-20","open":56.25,"high":57.77,"low":55.09,"close":55.74,"volume":9393428,"rsi_14":56.4,"sma_20":52.26,"sma_60":60.33,"sma_120":65.41},{"date":"2025-02-21","open":56.3,"high":56.67,"low":53.63,"close":54.05,"volume":10982987,"rsi_14":54.26,"sma_20":52.15,"sma_60":60.09,"sma_120":65.24},{"date":"2025-02-24","open":54.33,"high":54.39,"low":52.76,"close":53.4,"volume":9153081,"rsi_14":58.43,"sma_20":52.09,"sma_60":59.82,"sma_120":65.05},{"date":"2025-02-25","open":53.63,"high":53.95,"low":51.06,"close":51.22,"volume":8855426,"rsi_14":51.56,"sma_20":51.96,"sma_60":59.46,"sma_120":64.83},{"date":"2025-02-26","open":51.0,"high":51.41,"low":49.64,"close":50.55,"volume":9675266,"rsi_14":47.08,"sma_20":51.79,"sma_60":59.13,"sma_120":64.66},{"date":"2025-02-27","open":50.12,"high":50.61,"low":46.99,"close":47.38,"volume":12453817,"rsi_14":38.74,"sma_20":51.47,"sma_60":58.74,"sma_120":64.47},{"date":"2025-02-28","open":47.94,"high":48.52,"low":46.04,"close":47.05,"volume":13110617,"rsi_14":40.28,"sma_20":51.16,"sma_60":58.34,"sma_120":64.27},{"date":"2025-03-03","open":47.59,"high":48.01,"low":44.67,"close":44.91,"volume":12104241,"rsi_14":44.55,"sma_20":50.79,"sma_60":57.86,"sma_120":64.08},{"date":"2025-03-04","open":45.09,"high":45.74,"low":43.94,"close":44.49,"volume":10433095,"rsi_14":40.98,"sma_20":50.5,"sma_60":57.44,"sma_120":63.88},{"date":"2025-03-05","open":45.53,"high":46.57,"low":45.02,"close":46.49,"volume":8672358,"rsi_14":40.57,"sma_20":50.3,"sma_60":57.11,"sma_120":63.69},{"date":"2025-03-06","open":44.34,"high":45.07,"low":43.33,"close":43.88,"volume":12563333,"rsi_14":32.98,"sma_20":49.91,"sma_60":56.75,"sma_120":63.47},{"date":"2025-03-07","open":43.87,"high":46.04,"low":43.58,"close":45.4,"volume":10341829,"rsi_14":34.9,"sma_20":49.55,"sma_60":56.4,"sma_120":63.27},{"date":"2025-03-10","open":44.22,"high":44.96,"low":43.56,"close":44.16,"volume":10937226,"rsi_14":32.62,"sma_20":49.2,"sma_60":56.0,"sma_120":63.04},{"date":"2025-03-11","open":44.38,"high":44.7,"low":41.85,"close":42.86,"volume":9016083,"rsi_14":18.57,"sma_20":48.99,"sma_60":55.61,"sma_120":62.81},{"date":"2025-03-12","open":43.26,"high":43.68,"low":42.52,"close":42.85,"volume":6693588,"rsi_14":17.66,"sma_20":48.74,"sma_60":55.19,"sma_120":62.58},{"date":"2025-03-13","open":42.71,"high":43.78,"low":41.59,"close":42.15,"volume":6256537,"rsi_14":18.59,"sma_20":48.34,"sma_60":54.78,"sma_120":62.34},{"date":"2025-03-14","open":42.99,"high":43.44,"low":42.34,"close":43.19,"volume":6639965,"rsi_14":23.59,"sma_20":47.95,"sma_60":54.4,"sma_120":62.09},{"date":"2025-03-17","open":43.06,"high":44.42,"low":42.91,"close":44.05,"volume":6697094,"rsi_14":30.09,"sma_20":47.56,"sma_60":54.02,"sma_120":61.87},{"date":"2025-03-18","open":43.46,"high":43.96,"low":42.85,"close":43.42,"volume":5278539,"rsi_14":30.16,"sma_20":47.14,"sma_60":53.62,"sma_120":61.65},{"date":"2025-03-19","open":43.61,"high":44.44,"low":43.29,"close":43.58,"volume":5041199,"rsi_14":37.3,"sma_20":46.54,"sma_60":53.26,"sma_120":61.43},{"date":"2025-03-20","open":43.01,"high":43.83,"low":42.73,"close":43.2,"volume":6432307,"rsi_14":37.18,"sma_20":45.91,"sma_60":52.9,"sma_120":61.21},{"date":"2025-03-21","open":42.26,"high":44.0,"low":41.9,"close":43.78,"volume":17838866,"rsi_14":45.8,"sma_20":45.4,"sma_60":52.54,"sma_120":60.96},{"date":"2025-03-24","open":45.33,"high":46.24,"low":45.13,"close":45.68,"volume":9943841,"rsi_14":53.99,"sma_20":45.01,"sma_60":52.19,"sma_120":60.72},{"date":"2025-03-25","open":45.43,"high":45.88,"low":44.98,"close":45.31,"volume":4759073,"rsi_14":45.56,"sma_20":44.72,"sma_60":51.82,"sma_120":60.5},{"date":"2025-03-26","open":45.11,"high":45.64,"low":44.06,"close":45.04,"volume":8458635,"rsi_14":55.29,"sma_20":44.44,"sma_60":51.45,"sma_120":60.28},{"date":"2025-03-27","open":44.63,"high":45.01,"low":43.73,"close":43.76,"volume":6424095,"rsi_14":42.35,"sma_20":44.26,"sma_60":51.08,"sma_120":60.05},{"date":"2025-03-28","open":43.12,"high":43.33,"low":40.62,"close":40.94,"volume":10439224,"rsi_14":36.91,"sma_20":43.96,"sma_60":50.7,"sma_120":59.8},{"date":"2025-03-31","open":40.55,"high":41.54,"low":39.36,"close":40.69,"volume":8999053,"rsi_14":40.36,"sma_20":43.75,"sma_60":50.33,"sma_120":59.55},{"date":"2025-04-01","open":40.51,"high":40.58,"low":39.1,"close":40.2,"volume":7432512,"rsi_14":38.7,"sma_20":43.53,"sma_60":49.97,"sma_120":59.29},{"date":"2025-04-02","open":39.59,"high":41.59,"low":39.18,"close":40.76,"volume":5689838,"rsi_14":44.0,"sma_20":43.25,"sma_60":49.59,"sma_120":59.04},{"date":"2025-04-03","open":38.76,"high":39.23,"low":35.5,"close":35.56,"volume":14923947,"rsi_14":25.78,"sma_20":42.83,"sma_60":49.1,"sma_120":58.75},{"date":"2025-04-04","open":34.46,"high":35.51,"low":33.21,"close":33.7,"volume":14294878,"rsi_14":19.1,"sma_20":42.24,"sma_60":48.62,"sma_120":58.44},{"date":"2025-04-07","open":33.38,"high":36.91,"low":32.2,"close":35.08,"volume":18919318,"rsi_14":26.17,"sma_20":41.79,"sma_60":48.23,"sma_120":58.15},{"date":"2025-04-08","open":35.81,"high":36.65,"low":31.04,"close":31.95,"volume":14238544,"rsi_14":21.59,"sma_20":41.24,"sma_60":47.87,"sma_120":57.81},{"date":"2025-04-09","open":32.32,"high":39.59,"low":31.68,"close":39.2,"volume":28303747,"rsi_14":42.68,"sma_20":41.06,"sma_60":47.59,"sma_120":57.56},{"date":"2025-04-10","open":36.58,"high":37.1,"low":33.24,"close":34.88,"volume":18006285,"rsi_14":35.68,"sma_20":40.7,"sma_60":47.25,"sma_120":57.27},{"date":"2025-04-11","open":33.77,"high":35.18,"low":32.11,"close":35.08,"volume":20276637,"rsi_14":31.95,"sma_20":40.29,"sma_60":46.91,"sma_120":56.99},{"date":"2025-04-14","open":35.86,"high":36.36,"low":34.81,"close":35.62,"volume":9912073,"rsi_14":33.6,"sma_20":39.87,"sma_60":46.62,"sma_120":56.71},{"date":"2025-04-15","open":35.83,"high":36.68,"low":35.05,"close":35.85,"volume":6708237,"rsi_14":34.43,"sma_20":39.49,"sma_60":46.3,"sma_120":56.45},{"date":"2025-04-16","open":34.57,"high":35.52,"low":32.85,"close":34.25,"volume":13049637,"rsi_14":34.06,"sma_20":39.03,"sma_60":45.95,"sma_120":56.18},{"date":"2025-04-17","open":34.41,"high":34.82,"low":33.65,"close":34.64,"volume":5826989,"rsi_14":38.5,"sma_20":38.6,"sma_60":45.59,"sma_120":55.91},{"date":"2025-04-21","open":33.7,"high":34.86,"low":33.2,"close":34.74,"volume":7885398,"rsi_14":39.08,"sma_20":38.15,"sma_60":45.23,"sma_120":55.61},{"date":"2025-04-22","open":35.09,"high":36.1,"low":34.73,"close":35.45,"volume":8826435,"rsi_14":41.35,"sma_20":37.63,"sma_60":44.91,"sma_120":55.31},{"date":"2025-04-23","open":37.0,"high":37.78,"low":36.27,"close":36.62,"volume":8946497,"rsi_14":42.63,"sma_20":37.2,"sma_60":44.63,"sma_120":55.02},{"date":"2025-04-24","open":38.55,"high":40.05,"low":38.14,"close":39.96,"volume":13189964,"rsi_14":58.39,"sma_20":36.95,"sma_60":44.39,"sma_120":54.73},{"date":"2025-04-25","open":39.38,"high":40.23,"low":38.76,"close":39.63,"volume":7558436,"rsi_14":62.01,"sma_20":36.74,"sma_60":44.16,"sma_120":54.44},{"date":"2025-04-28","open":39.43,"high":40.33,"low":38.69,"close":40.04,"volume":6089051,"rsi_14":60.46,"sma_20":36.69,"sma_60":43.94,"sma_120":54.19},{"date":"2025-04-29","open":38.91,"high":39.46,"low":38.3,"close":38.86,"volume":7914315,"rsi_14":65.87,"sma_20":36.6,"sma_60":43.71,"sma_120":53.92},{"date":"2025-04-30","open":37.94,"high":39.83,"low":37.47,"close":39.7,"volume":7283606,"rsi_14":51.63,"sma_20":36.58,"sma_60":43.54,"sma_120":53.67},{"date":"2025-05-01","open":40.22,"high":40.74,"low":39.5,"close":39.6,"volume":10202132,"rsi_14":71.18,"sma_20":36.52,"sma_60":43.35,"sma_120":53.42},{"date":"2025-05-02","open":40.59,"high":42.24,"low":40.55,"close":41.91,"volume":14142033,"rsi_14":75.78,"sma_20":36.84,"sma_60":43.19,"sma_120":53.16},{"date":"2025-05-05","open":40.51,"high":40.76,"low":37.64,"close":38.41,"volume":24182491,"rsi_14":58.61,"sma_20":37.07,"sma_60":42.96,"sma_120":52.88},{"date":"2025-05-06","open":38.05,"high":39.19,"low":37.19,"close":38.51,"volume":13529336,"rsi_14":58.27,"sma_20":37.24,"sma_60":42.74,"sma_120":52.62},{"date":"2025-05-07","open":38.9,"high":38.95,"low":37.56,"close":38.8,"volume":9664715,"rsi_14":65.4,"sma_20":37.59,"sma_60":42.61,"sma_120":52.36},{"date":"2025-05-08","open":39.3,"high":40.39,"low":38.69,"close":39.77,"volume":9997392,"rsi_14":66.71,"sma_20":37.62,"sma_60":42.47,"sma_120":52.11},{"date":"2025-05-09","open":40.4,"high":42.09,"low":40.32,"close":40.98,"volume":11721791,"rsi_14":68.96,"sma_20":37.92,"sma_60":42.32,"sma_120":51.88},{"date":"2025-05-12","open":43.45,"high":45.31,"low":43.36,"close":44.62,"volume":17347518,"rsi_14":73.65,"sma_20":38.4,"sma_60":42.21,"sma_120":51.69},{"date":"2025-05-13","open":44.77,"high":46.59,"low":44.74,"close":45.77,"volume":12019209,"rsi_14":73.62,"sma_20":38.91,"sma_60":42.11,"sma_120":51.53},{"date":"2025-05-14","open":45.95,"high":46.2,"low":44.82,"close":45.2,"volume":7065766,"rsi_14":65.78,"sma_20":39.37,"sma_60":42.0,"sma_120":51.35},{"date":"2025-05-15","open":44.7,"high":44.95,"low":43.78,"close":44.52,"volume":6833605,"rsi_14":64.42,"sma_20":39.89,"sma_60":41.82,"sma_120":51.17},{"date":"2025-05-16","open":44.51,"high":44.96,"low":43.93,"close":44.92,"volume":5477992,"rsi_14":64.4,"sma_20":40.4,"sma_60":41.64,"sma_120":50.98},{"date":"2025-05-19","open":43.55,"high":44.19,"low":43.51,"close":43.84,"volume":5974021,"rsi_14":64.79,"sma_20":40.86,"sma_60":41.47,"sma_120":50.78},{"date":"2025-05-20","open":43.47,"high":44.29,"low":43.4,"close":44.26,"volume":5360862,"rsi_14":63.89,"sma_20":41.3,"sma_60":41.32,"sma_120":50.57},{"date":"2025-05-21","open":44.26,"high":45.47,"low":43.32,"close":43.66,"volume":8596185,"rsi_14":62.0,"sma_20":41.65,"sma_60":41.19,"sma_120":50.33},{"date":"2025-05-22","open":44.5,"high":44.58,"low":42.03,"close":42.29,"volume":12463234,"rsi_14":51.19,"sma_20":41.76,"sma_60":41.05,"sma_120":50.09},{"date":"2025-05-23","open":40.66,"high":41.52,"low":40.62,"close":41.27,"volume":9857318,"rsi_14":60.59,"sma_20":41.85,"sma_60":40.95,"sma_120":49.85},{"date":"2025-05-27","open":42.36,"high":43.87,"low":41.77,"close":43.4,"volume":9662998,"rsi_14":65.74,"sma_20":42.01,"sma_60":40.89,"sma_120":49.62},{"date":"2025-05-28","open":43.53,"high":43.79,"low":42.66,"close":42.85,"volume":5674472,"rsi_14":62.8,"sma_20":42.21,"sma_60":40.85,"sma_120":49.36},{"date":"2025-05-29","open":43.73,"high":44.11,"low":42.61,"close":42.94,"volume":4847474,"rsi_14":60.62,"sma_20":42.38,"sma_60":40.83,"sma_120":49.13},{"date":"2025-05-30","open":42.67,"high":42.83,"low":41.63,"close":42.02,"volume":10185177,"rsi_14":53.55,"sma_20":42.5,"sma_60":40.75,"sma_120":48.93},{"date":"2025-06-02","open":41.82,"high":42.83,"low":41.49,"close":42.54,"volume":6894314,"rsi_14":40.96,"sma_20":42.53,"sma_60":40.73,"sma_120":48.74},{"date":"2025-06-03","open":42.51,"high":47.56,"low":41.87,"close":47.37,"volume":24131360,"rsi_14":55.27,"sma_20":42.98,"sma_60":40.76,"sma_120":48.58},{"date":"2025-06-04","open":48.34,"high":51.09,"low":47.72,"close":50.28,"volume":28183458,"rsi_14":64.49,"sma_20":43.56,"sma_60":40.87,"sma_120":48.43},{"date":"2025-06-05","open":50.52,"high":51.05,"low":48.94,"close":49.54,"volume":11938122,"rsi_14":64.27,"sma_20":44.1,"sma_60":40.98,"sma_120":48.29},{"date":"2025-06-06","open":50.34,"high":51.29,"low":50.05,"close":50.17,"volume":8142455,"rsi_14":64.73,"sma_20":44.62,"sma_60":41.1,"sma_120":48.15},{"date":"2025-06-09","open":50.67,"high":52.89,"low":50.67,"close":52.38,"volume":12125243,"rsi_14":72.53,"sma_20":45.19,"sma_60":41.27,"sma_120":48.02},{"date":"2025-06-10","open":52.46,"high":54.38,"low":52.27,"close":53.8,"volume":11524248,"rsi_14":73.91,"sma_20":45.65,"sma_60":41.45,"sma_120":47.92},{"date":"2025-06-11","open":54.29,"high":54.44,"low":51.12,"close":51.78,"volume":10484641,"rsi_14":69.0,"sma_20":45.95,"sma_60":41.58,"sma_120":47.8},{"date":"2025-06-12","open":51.16,"high":53.19,"low":51.0,"close":52.98,"volume":9889277,"rsi_14":75.21,"sma_20":46.34,"sma_60":41.74,"sma_120":47.68},{"date":"2025-06-13","open":51.51,"high":52.16,"low":50.94,"close":51.02,"volume":9657702,"rsi_14":72.02,"sma_20":46.67,"sma_60":41.86,"sma_120":47.56},{"date":"2025-06-16","open":52.39,"high":53.98,"low":52.21,"close":53.88,"volume":8441270,"rsi_14":72.91,"sma_20":47.11,"sma_60":42.04,"sma_120":47.47},{"date":"2025-06-17","open":53.28,"high":55.01,"low":52.64,"close":52.94,"volume":8776259,"rsi_14":71.71,"sma_20":47.57,"sma_60":42.19,"sma_120":47.37},{"date":"2025-06-18","open":53.13,"high":53.65,"low":51.69,"close":52.26,"volume":7176333,"rsi_14":69.55,"sma_20":47.97,"sma_60":42.3,"sma_120":47.25},{"date":"2025-06-20","open":53.64,"high":53.84,"low":52.28,"close":52.82,"volume":12894117,"rsi_14":73.0,"sma_20":48.43,"sma_60":42.42,"sma_120":47.12},{"date":"2025-06-23","open":52.65,"high":53.76,"low":51.98,"close":53.17,"volume":5670680,"rsi_14":72.8,"sma_20":48.97,"sma_60":42.56,"sma_120":47.0},{"date":"2025-06-24","open":54.06,"high":54.88,"low":53.79,"close":54.21,"volume":7440656,"rsi_14":67.52,"sma_20":49.62,"sma_60":42.73,"sma_120":46.91},{"date":"2025-06-25","open":54.16,"high":54.21,"low":52.6,"close":53.74,"volume":8291667,"rsi_14":60.13,"sma_20":50.13,"sma_60":42.95,"sma_120":46.83},{"date":"2025-06-26","open":54.01,"high":54.08,"low":53.44,"close":53.65,"volume":6880557,"rsi_14":62.51,"sma_20":50.67,"sma_60":43.16,"sma_120":46.75},{"date":"2025-06-27","open":53.92,"high":54.14,"low":52.2,"close":52.93,"volume":7896111,"rsi_14":58.35,"sma_20":51.17,"sma_60":43.38,"sma_120":46.67},{"date":"2025-06-30","open":53.27,"high":53.27,"low":52.32,"close":52.41,"volume":7095360,"rsi_14":50.1,"sma_20":51.69,"sma_60":43.57,"sma_120":46.58},{"date":"2025-07-01","open":51.81,"high":54.87,"low":51.53,"close":53.6,"volume":8777288,"rsi_14":49.32,"sma_20":52.25,"sma_60":43.87,"sma_120":46.49},{"date":"2025-07-02","open":54.71,"high":56.28,"low":53.91,"close":55.95,"volume":10429750,"rsi_14":63.97,"sma_20":52.68,"sma_60":44.24,"sma_120":46.43},{"date":"2025-07-03","open":56.39,"high":57.13,"low":55.63,"close":56.6,"volume":5572172,"rsi_14":62.59,"sma_20":52.99,"sma_60":44.6,"sma_120":46.42},{"date":"2025-07-07","open":55.39,"high":56.23,"low":54.16,"close":54.61,"volume":7829252,"rsi_14":62.46,"sma_20":53.25,"sma_60":44.98,"sma_120":46.42},{"date":"2025-07-08","open":55.83,"high":57.96,"low":55.39,"close":57.62,"volume":8976210,"rsi_14":62.83,"sma_20":53.62,"sma_60":45.28,"sma_120":46.44},{"date":"2025-07-09","open":56.98,"high":58.38,"low":56.69,"close":57.77,"volume":7053893,"rsi_14":67.54,"sma_20":53.89,"sma_60":45.67,"sma_120":46.46},{"date":"2025-07-10","open":58.23,"high":60.09,"low":57.72,"close":59.52,"volume":8444697,"rsi_14":74.46,"sma_20":54.17,"sma_60":46.07,"sma_120":46.49},{"date":"2025-07-11","open":58.8,"high":59.93,"low":58.36,"close":59.73,"volume":6356425,"rsi_14":73.84,"sma_20":54.57,"sma_60":46.48,"sma_120":46.55},{"date":"2025-07-14","open":59.13,"high":59.63,"low":57.91,"close":59.07,"volume":6519322,"rsi_14":69.93,"sma_20":54.87,"sma_60":46.86,"sma_120":46.58},{"date":"2025-07-15","open":60.25,"high":60.58,"low":58.66,"close":58.93,"volume":7833930,"rsi_14":66.98,"sma_20":55.27,"sma_60":47.27,"sma_120":46.61},{"date":"2025-07-16","open":59.08,"high":59.62,"low":57.52,"close":59.52,"volume":6597828,"rsi_14":70.61,"sma_20":55.55,"sma_60":47.69,"sma_120":46.64},{"date":"2025-07-17","open":59.31,"high":59.67,"low":58.61,"close":59.41,"volume":5071932,"rsi_14":70.51,"sma_20":55.88,"sma_60":48.1,"sma_120":46.67},{"date":"2025-07-18","open":59.74,"high":60.93,"low":59.21,"close":60.72,"volume":5753164,"rsi_14":76.62,"sma_20":56.3,"sma_60":48.52,"sma_120":46.72},{"date":"2025-07-21","open":61.27,"high":63.03,"low":60.52,"close":60.55,"volume":7977453,"rsi_14":78.5,"sma_20":56.69,"sma_60":48.92,"sma_120":46.77},{"date":"2025-07-22","open":59.79,"high":63.63,"low":59.75,"close":62.45,"volume":11719253,"rsi_14":79.52,"sma_20":57.15,"sma_60":49.29,"sma_120":46.84},{"date":"2025-07-23","open":60.41,"high":60.57,"low":57.01,"close":59.61,"volume":16353590,"rsi_14":61.82,"sma_20":57.42,"sma_60":49.63,"sma_120":46.89},{"date":"2025-07-24","open":56.06,"high":56.28,"low":54.54,"close":55.44,"volume":16152221,"rsi_14":46.95,"sma_20":57.5,"sma_60":49.88,"sma_120":46.91},{"date":"2025-07-25","open":55.74,"high":56.97,"low":55.42,"close":56.92,"volume":8073404,"rsi_14":56.25,"sma_20":57.67,"sma_60":50.19,"sma_120":46.95},{"date":"2025-07-28","open":57.46,"high":59.28,"low":57.35,"close":58.66,"volume":9870335,"rsi_14":53.03,"sma_20":57.95,"sma_60":50.5,"sma_120":47.02},{"date":"2025-07-29","open":59.5,"high":60.37,"low":58.27,"close":58.38,"volume":9417358,"rsi_14":51.76,"sma_20":58.25,"sma_60":50.81,"sma_120":47.08},{"date":"2025-07-30","open":58.79,"high":58.88,"low":57.24,"close":58.05,"volume":7337804,"rsi_14":45.39,"sma_20":58.48,"sma_60":51.08,"sma_120":47.14},{"date":"2025-07-31","open":57.17,"high":57.95,"low":55.52,"close":56.36,"volume":11035972,"rsi_14":40.32,"sma_20":58.5,"sma_60":51.38,"sma_120":47.17},{"date":"2025-08-01","open":55.68,"high":57.41,"low":54.35,"close":56.82,"volume":14304804,"rsi_14":43.46,"sma_20":58.51,"sma_60":51.69,"sma_120":47.22},{"date":"2025-08-04","open":54.0,"high":54.84,"low":47.31,"close":47.97,"volume":30528761,"rsi_14":28.86,"sma_20":58.17,"sma_60":51.84,"sma_120":47.22},{"date":"2025-08-05","open":48.41,"high":48.89,"low":47.16,"close":47.24,"volume":14939640,"rsi_14":26.44,"sma_20":57.66,"sma_60":51.97,"sma_120":47.22},{"date":"2025-08-06","open":46.9,"high":47.69,"low":46.34,"close":46.98,"volume":10632956,"rsi_14":26.29,"sma_20":57.12,"sma_60":52.06,"sma_120":47.19},{"date":"2025-08-07","open":47.97,"high":48.68,"low":47.27,"close":47.59,"volume":10115339,"rsi_14":24.26,"sma_20":56.52,"sma_60":52.11,"sma_120":47.16},{"date":"2025-08-08","open":47.6,"high":48.23,"low":46.93,"close":47.66,"volume":7813851,"rsi_14":24.64,"sma_20":55.92,"sma_60":52.15,"sma_120":47.13},{"date":"2025-08-11","open":48.0,"high":49.05,"low":46.98,"close":47.1,"volume":8317829,"rsi_14":18.11,"sma_20":55.32,"sma_60":52.18,"sma_120":47.09},{"date":"2025-08-12","open":48.07,"high":51.23,"low":48.01,"close":50.01,"volume":13413486,"rsi_14":30.12,"sma_20":54.87,"sma_60":52.27,"sma_120":47.04},{"date":"2025-08-13","open":50.3,"high":52.09,"low":50.2,"close":51.89,"volume":8736453,"rsi_14":41.88,"sma_20":54.49,"sma_60":52.39,"sma_120":47.01},{"date":"2025-08-14","open":50.8,"high":52.02,"low":49.71,"close":51.62,"volume":7110064,"rsi_14":37.16,"sma_20":54.1,"sma_60":52.52,"sma_120":46.99},{"date":"2025-08-15","open":52.11,"high":52.11,"low":50.84,"close":51.09,"volume":7573045,"rsi_14":30.52,"sma_20":53.62,"sma_60":52.63,"sma_120":46.97},{"date":"2025-08-18","open":51.0,"high":51.24,"low":50.51,"close":50.53,"volume":4693682,"rsi_14":30.09,"sma_20":53.12,"sma_60":52.74,"sma_120":46.97},{"date":"2025-08-19","open":50.71,"high":51.34,"low":49.55,"close":49.77,"volume":5745571,"rsi_14":29.44,"sma_20":52.48,"sma_60":52.87,"sma_120":46.96},{"date":"2025-08-20","open":49.67,"high":49.99,"low":48.3,"close":49.47,"volume":10329667,"rsi_14":31.63,"sma_20":51.98,"sma_60":53.0,"sma_120":46.98},{"date":"2025-08-21","open":48.92,"high":49.45,"low":48.59,"close":48.81,"volume":4746925,"rsi_14":28.87,"sma_20":51.65,"sma_60":53.09,"sma_120":46.99},{"date":"2025-08-22","open":49.33,"high":52.33,"low":49.33,"close":51.85,"volume":9738338,"rsi_14":64.76,"sma_20":51.39,"sma_60":53.24,"sma_120":47.05},{"date":"2025-08-25","open":51.64,"high":51.69,"low":50.62,"close":50.95,"volume":5665925,"rsi_14":63.94,"sma_20":51.01,"sma_60":53.38,"sma_120":47.1},{"date":"2025-08-26","open":50.85,"high":51.45,"low":50.17,"close":50.99,"volume":5683585,"rsi_14":65.32,"sma_20":50.64,"sma_60":53.53,"sma_120":47.14},{"date":"2025-08-27","open":50.46,"high":51.33,"low":50.19,"close":51.25,"volume":6143968,"rsi_14":64.36,"sma_20":50.3,"sma_60":53.67,"sma_120":47.2},{"date":"2025-08-28","open":51.96,"high":52.22,"low":49.75,"close":50.78,"volume":7815435,"rsi_14":61.87,"sma_20":50.02,"sma_60":53.73,"sma_120":47.25},{"date":"2025-08-29","open":50.27,"high":50.62,"low":49.44,"close":49.59,"volume":7524188,"rsi_14":59.04,"sma_20":49.66,"sma_60":53.72,"sma_120":47.29},{"date":"2025-09-02","open":48.15,"high":48.96,"low":47.63,"close":48.94,"volume":6097805,"rsi_14":45.35,"sma_20":49.71,"sma_60":53.71,"sma_120":47.34},{"date":"2025-09-03","open":48.95,"high":49.39,"low":46.5,"close":47.79,"volume":9972408,"rsi_14":30.98,"sma_20":49.73,"sma_60":53.67,"sma_120":47.38},{"date":"2025-09-04","open":47.64,"high":48.22,"low":46.62,"close":48.06,"volume":6393528,"rsi_14":33.49,"sma_20":49.79,"sma_60":53.6,"sma_120":47.43},{"date":"2025-09-05","open":48.34,"high":50.08,"low":47.94,"close":49.1,"volume":7221035,"rsi_14":41.21,"sma_20":49.86,"sma_60":53.52,"sma_120":47.48},{"date":"2025-09-08","open":49.61,"high":49.61,"low":47.84,"close":48.88,"volume":4983188,"rsi_14":42.47,"sma_20":49.92,"sma_60":53.47,"sma_120":47.52},{"date":"2025-09-09","open":48.85,"high":49.23,"low":48.33,"close":48.62,"volume":3953012,"rsi_14":44.5,"sma_20":50.0,"sma_60":53.4,"sma_120":47.57},{"date":"2025-09-10","open":48.65,"high":49.53,"low":47.73,"close":48.13,"volume":6388249,"rsi_14":43.71,"sma_20":49.91,"sma_60":53.35,"sma_120":47.6},{"date":"2025-09-11","open":48.45,"high":49.27,"low":48.08,"close":49.02,"volume":7051190,"rsi_14":50.97,"sma_20":49.76,"sma_60":53.27,"sma_120":47.65},{"date":"2025-09-12","open":48.94,"high":49.12,"low":48.05,"close":48.26,"volume":4283176,"rsi_14":29.13,"sma_20":49.59,"sma_60":53.19,"sma_120":47.69},{"date":"2025-09-15","open":48.25,"high":48.81,"low":47.2,"close":48.11,"volume":9330241,"rsi_14":31.91,"sma_20":49.45,"sma_60":53.12,"sma_120":47.71},{"date":"2025-09-16","open":48.5,"high":49.84,"low":48.33,"close":49.56,"volume":8170092,"rsi_14":42.28,"sma_20":49.4,"sma_60":53.07,"sma_120":47.75},{"date":"2025-09-17","open":49.59,"high":51.6,"low":49.03,"close":49.8,"volume":6154700,"rsi_14":42.15,"sma_20":49.4,"sma_60":53.01,"sma_120":47.79},{"date":"2025-09-18","open":51.4,"high":52.62,"low":50.67,"close":51.83,"volume":10782401,"rsi_14":54.86,"sma_20":49.52,"sma_60":52.97,"sma_120":47.85},{"date":"2025-09-19","open":51.61,"high":51.65,"low":50.31,"close":51.07,"volume":18145178,"rsi_14":57.14,"sma_20":49.63,"sma_60":52.93,"sma_120":47.94},{"date":"2025-09-22","open":51.23,"high":52.18,"low":51.07,"close":51.5,"volume":6140682,"rsi_14":62.61,"sma_20":49.61,"sma_60":52.89,"sma_120":48.03},{"date":"2025-09-23","open":51.88,"high":52.81,"low":50.37,"close":50.42,"volume":9373826,"rsi_14":63.05,"sma_20":49.59,"sma_60":52.85,"sma_120":48.11},{"date":"2025-09-24","open":50.42,"high":51.48,"low":50.13,"close":50.94,"volume":5519657,"rsi_14":63.94,"sma_20":49.58,"sma_60":52.82,"sma_120":48.2},{"date":"2025-09-25","open":50.31,"high":50.31,"low":49.2,"close":49.77,"volume":7393132,"rsi_14":53.18,"sma_20":49.51,"sma_60":52.76,"sma_120":48.32},{"date":"2025-09-26","open":49.58,"high":50.38,"low":49.12,"close":50.16,"volume":6151778,"rsi_14":56.03,"sma_20":49.48,"sma_60":52.66,"sma_120":48.45},{"date":"2025-09-29","open":50.8,"high":50.9,"low":49.68,"close":49.76,"volume":5515140,"rsi_14":55.3,"sma_20":49.49,"sma_60":52.55,"sma_120":48.58},{"date":"2025-09-30","open":49.5,"high":49.62,"low":47.9,"close":49.31,"volume":8570525,"rsi_14":55.5,"sma_20":49.5,"sma_60":52.46,"sma_120":48.72},{"date":"2025-10-01","open":49.35,"high":50.07,"low":47.94,"close":48.35,"volume":8415180,"rsi_14":46.9,"sma_20":49.53,"sma_60":52.31,"sma_120":48.8},{"date":"2025-10-02","open":49.15,"high":49.86,"low":48.09,"close":48.74,"volume":9707559,"rsi_14":52.3,"sma_20":49.57,"sma_60":52.16,"sma_120":48.91},{"date":"2025-10-03","open":49.03,"high":49.92,"low":48.82,"close":49.27,"volume":5297873,"rsi_14":55.37,"sma_20":49.58,"sma_60":51.99,"sma_120":49.03},{"date":"2025-10-06","open":50.13,"high":50.7,"low":48.84,"close":50.35,"volume":7677736,"rsi_14":53.79,"sma_20":49.65,"sma_60":51.83,"sma_120":49.15},{"date":"2025-10-07","open":50.49,"high":50.66,"low":47.73,"close":48.17,"volume":8626426,"rsi_14":43.41,"sma_20":49.63,"sma_60":51.65,"sma_120":49.26},{"date":"2025-10-08","open":48.44,"high":51.26,"low":48.27,"close":50.88,"volume":8823399,"rsi_14":46.36,"sma_20":49.76,"sma_60":51.51,"sma_120":49.39},{"date":"2025-10-09","open":50.88,"high":51.15,"low":49.12,"close":49.97,"volume":5385608,"rsi_14":45.83,"sma_20":49.81,"sma_60":51.35,"sma_120":49.52},{"date":"2025-10-10","open":50.0,"high":50.49,"low":45.64,"close":45.74,"volume":13823829,"rsi_14":33.06,"sma_20":49.68,"sma_60":51.13,"sma_120":49.61},{"date":"2025-10-13","open":47.9,"high":50.66,"low":47.6,"close":50.11,"volume":11877061,"rsi_14":49.24,"sma_20":49.79,"sma_60":50.95,"sma_120":49.74},{"date":"2025-10-14","open":48.74,"high":51.19,"low":48.68,"close":49.54,"volume":7921571,"rsi_14":46.56,"sma_20":49.78,"sma_60":50.77,"sma_120":49.84},{"date":"2025-10-15","open":50.62,"high":51.47,"low":49.39,"close":50.36,"volume":6547768,"rsi_14":51.48,"sma_20":49.81,"sma_60":50.56,"sma_120":49.93},{"date":"2025-10-16","open":50.97,"high":53.16,"low":50.7,"close":52.97,"volume":11164721,"rsi_14":56.33,"sma_20":49.87,"sma_60":50.45,"sma_120":50.04},{"date":"2025-10-17","open":52.97,"high":53.07,"low":51.22,"close":52.53,"volume":8037839,"rsi_14":56.22,"sma_20":49.94,"sma_60":50.41,"sma_120":50.15},{"date":"2025-10-20","open":53.35,"high":55.99,"low":53.1,"close":54.89,"volume":9630956,"rsi_14":61.55,"sma_20":50.11,"sma_60":50.37,"sma_120":50.28},{"date":"2025-10-21","open":54.7,"high":55.5,"low":53.42,"close":55.08,"volume":9780731,"rsi_14":64.39,"sma_20":50.34,"sma_60":50.31,"sma_120":50.41},{"date":"2025-10-22","open":53.19,"high":54.52,"low":51.66,"close":51.93,"volume":11598911,"rsi_14":56.1,"sma_20":50.39,"sma_60":50.2,"sma_120":50.51},{"date":"2025-10-23","open":50.35,"high":52.66,"low":50.23,"close":51.78,"volume":12574104,"rsi_14":54.87,"sma_20":50.49,"sma_60":50.1,"sma_120":50.59},{"date":"2025-10-24","open":52.5,"high":52.62,"low":50.67,"close":50.71,"volume":8634418,"rsi_14":50.7,"sma_20":50.52,"sma_60":50.01,"sma_120":50.69},{"date":"2025-10-27","open":51.84,"high":54.68,"low":51.61,"close":52.68,"volume":9288112,"rsi_14":58.83,"sma_20":50.67,"sma_60":49.94,"sma_120":50.81},{"date":"2025-10-28","open":52.5,"high":52.58,"low":51.09,"close":51.8,"volume":6843350,"rsi_14":51.94,"sma_20":50.79,"sma_60":50.0,"sma_120":50.92},{"date":"2025-10-29","open":52.3,"high":52.55,"low":51.03,"close":51.4,"volume":9858222,"rsi_14":53.08,"sma_20":50.94,"sma_60":50.07,"sma_120":51.02},{"date":"2025-10-30","open":51.18,"high":51.88,"low":50.83,"close":50.85,"volume":9139649,"rsi_14":63.08,"sma_20":51.05,"sma_60":50.13,"sma_120":51.1},{"date":"2025-10-31","open":51.0,"high":51.74,"low":49.95,"close":50.08,"volume":11637291,"rsi_14":49.91,"sma_20":51.09,"sma_60":50.18,"sma_120":51.15},{"date":"2025-11-03","open":49.53,"high":52.26,"low":47.99,"close":50.46,"volume":18062242,"rsi_14":52.92,"sma_20":51.1,"sma_60":50.22,"sma_120":51.18},{"date":"2025-11-04","open":50.3,"high":51.17,"low":47.87,"close":48.28,"volume":12690159,"rsi_14":43.92,"sma_20":51.1,"sma_60":50.24,"sma_120":51.21},{"date":"2025-11-05","open":48.85,"high":51.18,"low":48.54,"close":50.08,"volume":8942005,"rsi_14":41.13,"sma_20":51.06,"sma_60":50.24,"sma_120":51.26},{"date":"2025-11-06","open":49.98,"high":50.57,"low":47.77,"close":48.8,"volume":9214504,"rsi_14":39.11,"sma_20":51.0,"sma_60":50.19,"sma_120":51.29},{"date":"2025-11-07","open":47.99,"high":48.34,"low":46.31,"close":47.83,"volume":10824473,"rsi_14":27.57,"sma_20":51.11,"sma_60":50.13,"sma_120":51.32},{"date":"2025-11-10","open":49.05,"high":49.19,"low":47.75,"close":48.54,"volume":6228514,"rsi_14":29.89,"sma_20":51.03,"sma_60":50.09,"sma_120":51.36},{"date":"2025-11-11","open":48.56,"high":48.95,"low":47.85,"close":48.43,"volume":5535080,"rsi_14":36.76,"sma_20":50.97,"sma_60":50.05,"sma_120":51.4},{"date":"2025-11-12","open":49.24,"high":50.01,"low":48.56,"close":49.27,"volume":6493411,"rsi_14":40.98,"sma_20":50.92,"sma_60":50.04,"sma_120":51.46},{"date":"2025-11-13","open":48.86,"high":50.31,"low":47.44,"close":48.13,"volume":8318335,"rsi_14":40.77,"sma_20":50.68,"sma_60":50.02,"sma_120":51.51},{"date":"2025-11-14","open":47.07,"high":48.4,"low":46.51,"close":46.92,"volume":5565313,"rsi_14":28.21,"sma_20":50.4,"sma_60":49.99,"sma_120":51.54},{"date":"2025-11-17","open":46.53,"high":47.28,"low":45.37,"close":46.02,"volume":7960975,"rsi_14":28.17,"sma_20":49.95,"sma_60":49.89,"sma_120":51.57},{"date":"2025-11-18","open":45.58,"high":46.04,"low":44.84,"close":45.56,"volume":7133089,"rsi_14":28.05,"sma_20":49.48,"sma_60":49.8,"sma_120":51.59},{"date":"2025-11-19","open":47.16,"high":47.73,"low":45.96,"close":46.12,"volume":11871309,"rsi_14":32.23,"sma_20":49.19,"sma_60":49.72,"sma_120":51.62},{"date":"2025-11-20","open":46.49,"high":47.15,"low":44.69,"close":44.9,"volume":10385644,"rsi_14":31.18,"sma_20":48.84,"sma_60":49.62,"sma_120":51.64},{"date":"2025-11-21","open":45.16,"high":47.66,"low":44.56,"close":46.7,"volume":14423213,"rsi_14":37.62,"sma_20":48.64,"sma_60":49.55,"sma_120":51.64},{"date":"2025-11-24","open":47.19,"high":47.98,"low":46.68,"close":47.39,"volume":12237874,"rsi_14":46.75,"sma_20":48.38,"sma_60":49.51,"sma_120":51.61},{"date":"2025-11-25","open":47.46,"high":48.71,"low":47.06,"close":48.31,"volume":6389990,"rsi_14":43.09,"sma_20":48.2,"sma_60":49.5,"sma_120":51.6},{"date":"2025-11-26","open":48.3,"high":50.33,"low":48.2,"close":49.64,"volume":8294569,"rsi_14":53.27,"sma_20":48.12,"sma_60":49.53,"sma_120":51.6},{"date":"2025-11-28","open":49.9,"high":50.47,"low":49.48,"close":50.24,"volume":3635812,"rsi_14":59.65,"sma_20":48.08,"sma_60":49.57,"sma_120":51.58},{"date":"2025-12-01","open":49.48,"high":51.33,"low":49.26,"close":50.43,"volume":6458862,"rsi_14":57.89,"sma_20":48.1,"sma_60":49.59,"sma_120":51.55},{"date":"2025-12-02","open":50.58,"high":51.98,"low":49.13,"close":51.48,"volume":11945018,"rsi_14":61.81,"sma_20":48.15,"sma_60":49.63,"sma_120":51.55},{"date":"2025-12-03","open":51.58,"high":57.52,"low":51.49,"close":57.15,"volume":13562471,"rsi_14":72.21,"sma_20":48.6,"sma_60":49.77,"sma_120":51.59},{"date":"2025-12-04","open":56.95,"high":57.04,"low":54.34,"close":54.79,"volume":11174525,"rsi_14":67.56,"sma_20":48.83,"sma_60":49.89,"sma_120":51.62},{"date":"2025-12-05","open":55.17,"high":56.12,"low":54.66,"close":54.74,"volume":7168537,"rsi_14":71.97,"sma_20":49.13,"sma_60":49.98,"sma_120":51.62},{"date":"2025-12-08","open":55.14,"high":56.7,"low":55.14,"close":56.38,"volume":6822629,"rsi_14":77.94,"sma_20":49.56,"sma_60":50.12,"sma_120":51.65},{"date":"2025-12-09","open":55.61,"high":56.24,"low":55.15,"close":55.23,"volume":5627156,"rsi_14":75.14,"sma_20":49.89,"sma_60":50.24,"sma_120":51.68},{"date":"2025-12-10","open":55.05,"high":56.02,"low":54.4,"close":55.1,"volume":7466546,"rsi_14":73.88,"sma_20":50.23,"sma_60":50.33,"sma_120":51.7},{"date":"2025-12-11","open":55.0,"high":56.32,"low":54.88,"close":55.97,"volume":7069924,"rsi_14":80.0,"sma_20":50.56,"sma_60":50.43,"sma_120":51.72},{"date":"2025-12-12","open":56.04,"high":56.77,"low":54.66,"close":54.96,"volume":11624235,"rsi_14":73.39,"sma_20":50.9,"sma_60":50.48,"sma_120":51.73},{"date":"2025-12-15","open":55.18,"high":55.36,"low":54.35,"close":55.09,"volume":8070937,"rsi_14":72.51,"sma_20":51.31,"sma_60":50.55,"sma_120":51.74},{"date":"2025-12-16","open":54.95,"high":55.02,"low":53.1,"close":54.56,"volume":7916975,"rsi_14":68.7,"sma_20":51.74,"sma_60":50.6,"sma_120":51.75},{"date":"2025-12-17","open":54.54,"high":55.18,"low":53.12,"close":53.33,"volume":7931339,"rsi_14":61.11,"sma_20":52.13,"sma_60":50.65,"sma_120":51.75},{"date":"2025-12-18","open":54.97,"high":55.31,"low":54.14,"close":54.34,"volume":9963494,"rsi_14":62.04,"sma_20":52.54,"sma_60":50.71,"sma_120":51.77},{"date":"2025-12-19","open":54.5,"high":55.3,"low":54.37,"close":55.21,"volume":45460706,"rsi_14":63.5,"sma_20":53.05,"sma_60":50.8,"sma_120":51.78},{"date":"2025-12-22","open":55.66,"high":56.4,"low":55.13,"close":56.37,"volume":7433044,"rsi_14":63.73,"sma_20":53.54,"sma_60":50.9,"sma_120":51.78},{"date":"2025-12-23","open":56.0,"high":56.48,"low":55.12,"close":55.69,"volume":4941168,"rsi_14":44.31,"sma_20":53.95,"sma_60":51.0,"sma_120":51.77},{"date":"2025-12-24","open":55.79,"high":55.96,"low":54.87,"close":55.08,"volume":2083416,"rsi_14":51.31,"sma_20":54.29,"sma_60":51.1,"sma_120":51.78},{"date":"2025-12-26","open":55.19,"high":55.61,"low":54.84,"close":54.93,"volume":3433877,"rsi_14":50.85,"sma_20":54.55,"sma_60":51.2,"sma_120":51.76},{"date":"2025-12-29","open":54.6,"high":55.02,"low":53.5,"close":54.02,"volume":3665396,"rsi_14":38.7,"sma_20":54.74,"sma_60":51.29,"sma_120":51.72},{"date":"2025-12-30","open":54.34,"high":54.66,"low":54.1,"close":54.24,"volume":3055672,"rsi_14":44.79,"sma_20":54.93,"sma_60":51.38,"sma_120":51.68},{"date":"2025-12-31","open":54.24,"high":54.6,"low":53.99,"close":54.15,"volume":3794197,"rsi_14":44.98,"sma_20":55.07,"sma_60":51.44,"sma_120":51.63},{"date":"2026-01-02","open":55.25,"high":57.33,"low":55.16,"close":56.7,"volume":8044269,"rsi_14":53.27,"sma_20":55.04,"sma_60":51.58,"sma_120":51.61},{"date":"2026-01-05","open":57.52,"high":60.06,"low":57.33,"close":58.69,"volume":10617054,"rsi_14":65.38,"sma_20":55.24,"sma_60":51.71,"sma_120":51.61},{"date":"2026-01-06","open":61.0,"high":62.77,"low":60.2,"close":61.76,"volume":16542219,"rsi_14":72.13,"sma_20":55.59,"sma_60":51.91,"sma_120":51.63},{"date":"2026-01-07","open":61.25,"high":62.34,"low":60.5,"close":61.89,"volume":14419186,"rsi_14":74.98,"sma_20":55.87,"sma_60":52.18,"sma_120":51.65},{"date":"2026-01-08","open":61.17,"high":61.34,"low":59.73,"close":60.89,"volume":10150826,"rsi_14":76.18,"sma_20":56.15,"sma_60":52.36,"sma_120":51.65},{"date":"2026-01-09","open":61.61,"high":62.77,"low":61.02,"close":62.16,"volume":8930418,"rsi_14":76.6,"sma_20":56.5,"sma_60":52.57,"sma_120":51.67},{"date":"2026-01-12","open":61.92,"high":61.97,"low":58.19,"close":58.75,"volume":9511311,"rsi_14":60.27,"sma_20":56.64,"sma_60":52.71,"sma_120":51.64},{"date":"2026-01-13","open":58.8,"high":60.48,"low":58.6,"close":59.41,"volume":6161478,"rsi_14":59.08,"sma_20":56.86,"sma_60":52.81,"sma_120":51.63},{"date":"2026-01-14","open":59.31,"high":61.2,"low":59.21,"close":60.58,"volume":5828961,"rsi_14":64.19,"sma_20":57.14,"sma_60":52.95,"sma_120":51.68},{"date":"2026-01-15","open":60.68,"high":61.99,"low":60.24,"close":60.28,"volume":7065502,"rsi_14":65.37,"sma_20":57.42,"sma_60":53.04,"sma_120":51.7},{"date":"2026-01-16","open":61.19,"high":61.77,"low":60.23,"close":60.33,"volume":6094491,"rsi_14":66.05,"sma_20":57.77,"sma_60":53.13,"sma_120":51.72},{"date":"2026-01-20","open":59.34,"high":61.22,"low":59.15,"close":60.06,"volume":6699253,"rsi_14":68.67,"sma_20":58.06,"sma_60":53.26,"sma_120":51.73},{"date":"2026-01-21","open":61.19,"high":63.84,"low":60.91,"close":63.13,"volume":11093987,"rsi_14":73.36,"sma_20":58.46,"sma_60":53.45,"sma_120":51.78},{"date":"2026-01-22","open":64.98,"high":65.77,"low":62.67,"close":63.07,"volume":8653306,"rsi_14":73.47,"sma_20":58.79,"sma_60":53.66,"sma_120":51.83},{"date":"2026-01-23","open":63.63,"high":63.84,"low":60.83,"close":61.98,"volume":6633400,"rsi_14":65.05,"sma_20":59.11,"sma_60":53.81,"sma_120":51.87},{"date":"2026-01-26","open":61.81,"high":61.82,"low":60.5,"close":61.13,"volume":6086400,"rsi_14":57.44,"sma_20":59.41,"sma_60":53.97,"sma_120":51.98},{"date":"2026-01-27","open":62.02,"high":63.08,"low":61.84,"close":62.63,"volume":6955300,"rsi_14":52.93,"sma_20":59.79,"sma_60":54.15,"sma_120":52.11},{"date":"2026-01-28","open":64.78,"high":66.86,"low":64.26,"close":64.93,"volume":11504000,"rsi_14":58.94,"sma_20":60.34,"sma_60":54.39,"sma_120":52.26},{"date":"2026-01-29","open":63.75,"high":64.16,"low":61.31,"close":62.2,"volume":9636700,"rsi_14":53.5,"sma_20":60.74,"sma_60":54.59,"sma_120":52.38},{"date":"2026-01-30","open":61.61,"high":62.25,"low":59.08,"close":59.89,"volume":13349900,"rsi_14":44.26,"sma_20":61.02,"sma_60":54.75,"sma_120":52.49},{"date":"2026-02-02","open":59.77,"high":62.33,"low":59.6,"close":61.53,"volume":7687100,"rsi_14":57.72,"sma_20":61.26,"sma_60":54.97,"sma_120":52.61},{"date":"2026-02-03","open":60.85,"high":61.18,"low":57.59,"close":59.43,"volume":11065100,"rsi_14":50.05,"sma_20":61.3,"sma_60":55.12,"sma_120":52.68},{"date":"2026-02-04","open":59.0,"high":62.73,"low":58.74,"close":62.06,"volume":14994600,"rsi_14":53.54,"sma_20":61.32,"sma_60":55.35,"sma_120":52.77},{"date":"2026-02-05","open":61.44,"high":63.14,"low":60.85,"close":63.1,"volume":10668400,"rsi_14":56.52,"sma_20":61.38,"sma_60":55.6,"sma_120":52.86},{"date":"2026-02-06","open":64.21,"high":65.45,"low":63.31,"close":65.2,"volume":13001400,"rsi_14":60.28,"sma_20":61.59,"sma_60":55.88,"sma_120":52.98},{"date":"2026-02-09","open":64.82,"high":65.92,"low":64.62,"close":65.1,"volume":13056135,"rsi_14":72.73,"sma_20":59.26,"sma_60":53.86,"sma_120":51.9},{"date":"2026-02-10","open":64.9,"high":68.8,"low":64.15,"close":67.38,"volume":19274901,"rsi_14":73.15,"sma_20":59.88,"sma_60":54.12,"sma_120":52.06},{"date":"2026-02-11","open":69.24,"high":71.67,"low":68.76,"close":71.18,"volume":12262831,"rsi_14":74.15,"sma_20":60.69,"sma_60":54.45,"sma_120":52.26},{"date":"2026-02-12","open":71.05,"high":73.63,"low":70.17,"close":70.63,"volume":12949593,"rsi_14":71.94,"sma_20":61.52,"sma_60":54.78,"sma_120":52.46},{"date":"2026-02-13","open":70.28,"high":72.27,"low":69.48,"close":72.21,"volume":9388119,"rsi_14":77.61,"sma_20":62.42,"sma_60":55.15,"sma_120":52.66},{"date":"2026-02-17","open":71.89,"high":73.09,"low":70.75,"close":71.96,"volume":6642571,"rsi_14":75.15,"sma_20":63.31,"sma_60":55.51,"sma_120":52.87},{"date":"2026-02-18","open":73.56,"high":73.76,"low":70.02,"close":70.66,"volume":8957100,"rsi_14":61.74,"sma_20":64.97,"sma_60":58.52,"sma_120":54.12},{"date":"2026-02-19","open":69.81,"high":70.22,"low":67.02,"close":68.09,"volume":7998300,"rsi_14":62.14,"sma_20":65.22,"sma_60":58.91,"sma_120":54.26},{"date":"2026-02-20","open":67.79,"high":69.7,"low":67.61,"close":69.11,"volume":5272520,"rsi_14":70.08,"sma_20":65.52,"sma_60":59.28,"sma_120":54.41},{"date":"2026-02-23","open":68.95,"high":70.2,"low":68.04,"close":69.47,"volume":4620400,"rsi_14":68.31,"sma_20":65.89,"sma_60":59.65,"sma_120":54.58},{"date":"2026-02-24","open":69.99,"high":72.02,"low":69.05,"close":70.03,"volume":5697334,"rsi_14":77.69,"sma_20":64.5,"sma_60":56.19,"sma_120":53.22},{"date":"2026-02-25","open":71.45,"high":72.1,"low":69.38,"close":69.68,"volume":7324645,"rsi_14":74.78,"sma_20":64.89,"sma_60":56.54,"sma_120":53.36},{"date":"2026-02-26","open":69.8,"high":69.81,"low":67.03,"close":68.16,"volume":7909129,"rsi_14":70.12,"sma_20":65.2,"sma_60":56.88,"sma_120":53.5},{"date":"2026-02-27","open":66.87,"high":67.32,"low":65.56,"close":66.48,"volume":9310386,"rsi_14":64.5,"sma_20":65.48,"sma_60":57.17,"sma_120":53.63},{"date":"2026-03-02","open":65.12,"high":66.48,"low":63.96,"close":66.48,"volume":5614514,"rsi_14":65.33,"sma_20":65.7,"sma_60":57.48,"sma_120":53.76},{"date":"2026-03-03","open":63.13,"high":64.45,"low":62.38,"close":63.42,"volume":8578527,"rsi_14":50.69,"sma_20":65.93,"sma_60":57.71,"sma_120":53.88},{"date":"2026-03-04","open":64.6,"high":64.63,"low":62.16,"close":62.53,"volume":7490319,"rsi_14":48.76,"sma_20":66.09,"sma_60":57.95,"sma_120":53.99},{"date":"2026-03-05","open":61.32,"high":62.41,"low":59.59,"close":60.85,"volume":8134949,"rsi_14":40.07,"sma_20":66.1,"sma_60":58.18,"sma_120":54.09},{"date":"2026-03-06","open":58.49,"high":58.99,"low":56.62,"close":56.87,"volume":10650786,"rsi_14":27.26,"sma_20":65.93,"sma_60":58.36,"sma_120":54.13},{"date":"2026-03-09","open":55.97,"high":59.32,"low":54.99,"close":59.23,"volume":9873035,"rsi_14":22.43,"sma_20":65.88,"sma_60":58.59,"sma_120":54.2},{"date":"2026-03-10","open":59.25,"high":60.98,"low":58.58,"close":59.59,"volume":7497575,"rsi_14":24.3,"sma_20":65.85,"sma_60":58.82,"sma_120":54.27},{"date":"2026-03-11","open":59.79,"high":60.62,"low":58.66,"close":59.24,"volume":4225650,"rsi_14":17.98,"sma_20":65.66,"sma_60":59.06,"sma_120":54.34},{"date":"2026-03-12","open":58.24,"high":58.92,"low":57.38,"close":57.69,"volume":6692656,"rsi_14":16.89,"sma_20":65.39,"sma_60":59.24,"sma_120":54.39},{"date":"2026-03-13","open":58.38,"high":59.55,"low":57.68,"close":58.55,"volume":7557985,"rsi_14":23.01,"sma_20":65.06,"sma_60":59.42,"sma_120":54.47},{"date":"2026-03-16","open":59.91,"high":60.85,"low":59.42,"close":59.88,"volume":6515395,"rsi_14":24.59,"sma_20":64.69,"sma_60":59.62,"sma_120":54.56},{"date":"2026-03-17","open":60.39,"high":61.34,"low":60.18,"close":60.98,"volume":4801038,"rsi_14":29.01,"sma_20":64.18,"sma_60":59.81,"sma_120":54.67},{"date":"2026-03-18","open":60.79,"high":61.82,"low":60.41,"close":60.46,"volume":5069638,"rsi_14":30.48,"sma_20":63.67,"sma_60":59.98,"sma_120":54.77},{"date":"2026-03-19","open":59.0,"high":60.51,"low":58.5,"close":59.29,"volume":7560771,"rsi_14":31.29,"sma_20":63.02,"sma_60":60.12,"sma_120":54.86},{"date":"2026-03-20","open":59.26,"high":60.34,"low":58.28,"close":59.26,"volume":12540832,"rsi_14":31.24,"sma_20":62.39,"sma_60":60.25,"sma_120":54.94},{"date":"2026-03-23","open":60.81,"high":61.64,"low":59.68,"close":59.89,"volume":5353451,"rsi_14":39.5,"sma_20":61.93,"sma_60":60.3,"sma_120":55.04},{"date":"2026-03-24","open":59.04,"high":63.07,"low":59.04,"close":62.34,"volume":6831554,"rsi_14":49.48,"sma_20":61.54,"sma_60":60.43,"sma_120":55.16},{"date":"2026-03-25","open":63.88,"high":64.35,"low":62.71,"close":63.1,"volume":5537569,"rsi_14":56.45,"sma_20":61.21,"sma_60":60.57,"sma_120":55.27},{"date":"2026-03-26","open":61.8,"high":62.57,"low":60.57,"close":60.87,"volume":7461991,"rsi_14":62.74,"sma_20":60.85,"sma_60":60.64,"sma_120":55.38},{"date":"2026-03-27","open":61.39,"high":61.39,"low":57.94,"close":58.35,"volume":7136714,"rsi_14":47.23,"sma_20":60.44,"sma_60":60.69,"sma_120":55.46},{"date":"2026-03-30","open":58.62,"high":59.44,"low":55.02,"close":55.66,"volume":8398489,"rsi_14":39.2,"sma_20":59.9,"sma_60":60.7,"sma_120":55.51},{"date":"2026-03-31","open":57.33,"high":62.16,"low":57.0,"close":61.92,"volume":12771737,"rsi_14":55.56,"sma_20":59.83,"sma_60":60.8,"sma_120":55.62},{"date":"2026-04-01","open":62.78,"high":63.69,"low":61.96,"close":62.2,"volume":6716169,"rsi_14":59.88,"sma_20":59.81,"sma_60":60.92,"sma_120":55.7},{"date":"2026-04-02","open":59.77,"high":62.48,"low":59.72,"close":62.19,"volume":7072318,"rsi_14":58.28,"sma_20":59.88,"sma_60":61.04,"sma_120":55.79},{"date":"2026-04-06","open":62.92,"high":64.62,"low":62.56,"close":63.49,"volume":5306316,"rsi_14":58.22,"sma_20":60.21,"sma_60":61.19,"sma_120":55.89},{"date":"2026-04-07","open":63.25,"high":64.0,"low":61.91,"close":63.79,"volume":5490322,"rsi_14":56.64,"sma_20":60.44,"sma_60":61.36,"sma_120":56.01},{"date":"2026-04-08","open":67.5,"high":68.52,"low":66.38,"close":68.38,"volume":9810434,"rsi_14":65.7,"sma_20":60.88,"sma_60":61.6,"sma_120":56.15},{"date":"2026-04-09","open":68.48,"high":69.07,"low":67.9,"close":68.49,"volume":5812381,"rsi_14":69.04,"sma_20":61.34,"sma_60":61.82,"sma_120":56.31},{"date":"2026-04-10","open":69.14,"high":70.11,"low":68.14,"close":68.65,"volume":6275757,"rsi_14":69.33,"sma_20":61.89,"sma_60":62.02,"sma_120":56.46},{"date":"2026-04-13","open":70.3,"high":71.31,"low":68.81,"close":71.02,"volume":7823533,"rsi_14":71.38,"sma_20":62.51,"sma_60":62.28,"sma_120":56.64},{"date":"2026-04-14","open":71.74,"high":72.53,"low":70.81,"close":72.05,"volume":7271753,"rsi_14":69.73,"sma_20":63.12,"sma_60":62.56,"sma_120":56.83},{"date":"2026-04-15","open":71.64,"high":72.55,"low":71.09,"close":72.43,"volume":6025398,"rsi_14":69.25,"sma_20":63.69,"sma_60":62.85,"sma_120":57.03},{"date":"2026-04-16","open":74.36,"high":80.5,"low":73.98,"close":79.93,"volume":19322716,"rsi_14":82.31,"sma_20":64.67,"sma_60":63.28,"sma_120":57.29},{"date":"2026-04-17","open":80.34,"high":83.52,"low":79.78,"close":83.01,"volume":15737832,"rsi_14":91.02,"sma_20":65.85,"sma_60":63.76,"sma_120":57.57},{"date":"2026-04-20","open":82.67,"high":85.59,"low":81.64,"close":85.56,"volume":9539218,"rsi_14":99.97,"sma_20":67.17,"sma_60":64.29,"sma_120":57.86},{"date":"2026-04-21","open":85.72,"high":87.51,"low":84.75,"close":86.91,"volume":10035829,"rsi_14":99.96,"sma_20":68.52,"sma_60":64.79,"sma_120":58.19},{"date":"2026-04-22","open":88.72,"high":89.69,"low":87.02,"close":88.99,"volume":11538787,"rsi_14":99.96,"sma_20":69.85,"sma_60":65.3,"sma_120":58.5},{"date":"2026-04-23","open":92.81,"high":99.19,"low":92.5,"close":97.78,"volume":20863897,"rsi_14":100.0,"sma_20":71.58,"sma_60":65.9,"sma_120":58.9},{"date":"2026-04-24","open":99.22,"high":100.3,"low":95.95,"close":98.4,"volume":13371107,"rsi_14":100.0,"sma_20":73.46,"sma_60":66.5,"sma_120":59.34},{"date":"2026-04-27","open":98.13,"high":99.61,"low":96.39,"close":98.04,"volume":9898487,"rsi_14":98.97,"sma_20":75.44,"sma_60":67.12,"sma_120":59.74},{"date":"2026-04-28","open":95.01,"high":96.78,"low":92.44,"close":93.3,"volume":11512603,"rsi_14":85.48,"sma_20":77.33,"sma_60":67.64,"sma_120":60.1},{"date":"2026-04-29","open":99.56,"high":101.25,"low":97.34,"close":98.86,"volume":13018197,"rsi_14":87.43,"sma_20":79.17,"sma_60":68.31,"sma_120":60.51},{"date":"2026-04-30","open":100.22,"high":101.69,"low":98.54,"close":100.81,"volume":9532655,"rsi_14":87.96,"sma_20":81.1,"sma_60":69.0,"sma_120":60.91},{"date":"2026-05-01","open":100.89,"high":103.32,"low":99.7,"close":103.03,"volume":9699504,"rsi_14":87.92,"sma_20":83.15,"sma_60":69.71,"sma_120":61.33},{"date":"2026-05-04","open":104.89,"high":105.0,"low":101.49,"close":102.04,"volume":17002175,"rsi_14":85.56,"sma_20":85.07,"sma_60":70.41,"sma_120":61.72},{"date":"2026-05-05","open":97.65,"high":105.81,"low":96.08,"close":102.67,"volume":22723962,"rsi_14":85.64,"sma_20":87.02,"sma_60":71.11,"sma_120":62.12},{"date":"2026-05-06","open":102.62,"high":105.9,"low":100.06,"close":105.77,"volume":21980798,"rsi_14":83.98,"sma_20":88.89,"sma_60":71.87,"sma_120":62.57},{"date":"2026-05-07","open":105.27,"high":105.5,"low":99.73,"close":100.61,"volume":19234105,"rsi_14":71.95,"sma_20":90.49,"sma_60":72.5,"sma_120":62.97},{"date":"2026-05-08","open":101.99,"high":103.31,"low":100.73,"close":103.2,"volume":10763055,"rsi_14":71.97,"sma_20":92.22,"sma_60":73.17,"sma_120":63.41},{"date":"2026-05-11","open":102.73,"high":107.25,"low":102.48,"close":107.24,"volume":9686942,"rsi_14":73.73,"sma_20":94.03,"sma_60":73.85,"sma_120":65.54},{"date":"2026-05-12","open":104.82,"high":105.0,"low":98.66,"close":104.11,"volume":9865642,"rsi_14":67.23,"sma_20":95.63,"sma_60":74.48,"sma_120":64.3},{"date":"2026-05-13","open":108.9,"high":115.99,"low":108.06,"close":115.71,"volume":21549714,"rsi_14":69.2,"sma_20":97.8,"sma_60":75.22,"sma_120":64.84},{"date":"2026-05-14","open":115.12,"high":119.1,"low":112.51,"close":118.37,"volume":11495274,"rsi_14":70.49,"sma_20":99.72,"sma_60":76.02,"sma_120":65.4},{"date":"2026-05-15","open":113.42,"high":115.83,"low":111.77,"close":113.11,"volume":10939856,"rsi_14":64.05,"sma_20":101.23,"sma_60":76.7,"sma_120":65.93},{"date":"2026-05-18","open":114.19,"high":115.67,"low":106.4,"close":109.43,"volume":12432412,"rsi_14":65.34,"sma_20":102.42,"sma_60":77.32,"sma_120":66.42},{"date":"2026-05-19","open":105.53,"high":109.25,"low":104.05,"close":106.02,"volume":11708912,"rsi_14":57.1,"sma_20":103.37,"sma_60":77.94,"sma_120":66.9},{"date":"2026-05-20","open":108.04,"high":110.8,"low":107.0,"close":110.21,"volume":9581980,"rsi_14":58.93,"sma_20":104.44,"sma_60":78.61,"sma_120":67.4},{"date":"2026-05-21","open":109.04,"high":109.86,"low":107.04,"close":109.61,"volume":6802541,"rsi_14":56.45,"sma_20":105.03,"sma_60":79.28,"sma_120":67.91},{"date":"2026-05-22","open":110.86,"high":117.89,"low":110.83,"close":116.2,"volume":8495759,"rsi_14":62.5,"sma_20":105.92,"sma_60":80.08,"sma_120":68.48},{"date":"2026-05-26","open":122.8,"high":129.13,"low":121.06,"close":127.0,"volume":19250754,"rsi_14":68.21,"sma_20":107.37,"sma_60":81.08,"sma_120":69.13},{"date":"2026-05-27","open":128.94,"high":129.0,"low":120.03,"close":124.89,"volume":13931700,"rsi_14":64.52,"sma_20":108.94,"sma_60":82.06,"sma_120":69.77},{"date":"2026-05-28","open":125.61,"high":125.88,"low":119.24,"close":123.77,"volume":8374895,"rsi_14":68.74,"sma_20":110.19,"sma_60":83.06,"sma_120":70.39},{"date":"2026-05-29","open":124.34,"high":124.52,"low":119.45,"close":120.62,"volume":11273804,"rsi_14":63.97,"sma_20":111.18,"sma_60":84.03,"sma_120":70.99},{"date":"2026-06-01","open":119.39,"high":121.05,"low":115.81,"close":120.92,"volume":9129330,"rsi_14":61.67,"sma_20":112.08,"sma_60":85.03,"sma_120":71.61},{"date":"2026-06-02","open":125.19,"high":130.48,"low":123.33,"close":128.64,"volume":10796091,"rsi_14":69.41,"sma_20":113.41,"sma_60":86.23,"sma_120":72.3},{"date":"2026-06-03","open":130.0,"high":134.92,"low":126.15,"close":133.93,"volume":10113633,"rsi_14":66.02,"sma_20":114.97,"sma_60":87.47,"sma_120":73.03},{"date":"2026-06-04","open":127.3,"high":134.49,"low":124.92,"close":131.82,"volume":10089990,"rsi_14":61.94,"sma_20":116.27,"sma_60":88.68,"sma_120":73.75},{"date":"2026-06-05","open":126.18,"high":126.31,"low":116.72,"close":117.26,"volume":19056593,"rsi_14":53.16,"sma_20":117.1,"sma_60":89.65,"sma_120":74.35},{"date":"2026-06-08","open":122.57,"high":124.53,"low":119.83,"close":120.9,"volume":12140974,"rsi_14":58.74,"sma_20":117.99,"sma_60":90.7,"sma_120":74.97},{"date":"2026-06-09","open":122.21,"high":124.0,"low":108.3,"close":117.0,"volume":16831127,"rsi_14":58.31,"sma_20":118.48,"sma_60":91.67,"sma_120":75.55},{"date":"2026-06-10","open":115.09,"high":115.98,"low":108.7,"close":110.17,"volume":14059750,"rsi_14":49.97,"sma_20":118.78,"sma_60":92.51,"sma_120":76.06},{"date":"2026-06-11","open":113.66,"high":116.39,"low":110.76,"close":115.96,"volume":12070113,"rsi_14":54.3,"sma_20":118.79,"sma_60":93.43,"sma_120":76.62},{"date":"2026-06-12","open":115.96,"high":118.58,"low":113.99,"close":116.79,"volume":7351855,"rsi_14":50.43,"sma_20":118.71,"sma_60":94.37,"sma_120":77.17},{"date":"2026-06-15","open":123.49,"high":126.22,"low":121.28,"close":125.9,"volume":11015789,"rsi_14":49.17,"sma_20":119.35,"sma_60":95.48,"sma_120":77.8},{"date":"2026-06-16","open":125.34,"high":127.84,"low":118.05,"close":118.25,"volume":10389844,"rsi_14":45.39,"sma_20":119.79,"sma_60":96.46,"sma_120":78.36},{"date":"2026-06-17","open":120.23,"high":121.31,"low":112.8,"close":112.92,"volume":11303138,"rsi_14":42.88,"sma_20":120.14,"sma_60":97.34,"sma_120":78.82},{"date":"2026-06-18","open":117.89,"high":122.18,"low":117.58,"close":121.62,"volume":19844547,"rsi_14":50.61,"sma_20":120.71,"sma_60":98.33,"sma_120":79.38},{"date":"2026-06-22","open":125.58,"high":132.42,"low":125.19,"close":131.55,"volume":12044310,"rsi_14":55.82,"sma_20":121.81,"sma_60":99.47,"sma_120":80.02},{"date":"2026-06-23","open":123.23,"high":124.05,"low":116.27,"close":117.06,"volume":15490004,"rsi_14":44.1,"sma_20":121.85,"sma_60":100.41,"sma_120":80.52},{"date":"2026-06-24","open":117.14,"high":117.28,"low":111.21,"close":115.74,"volume":8371108,"rsi_14":40.34,"sma_20":121.29,"sma_60":101.37,"sma_120":81.03},{"date":"2026-06-25","open":121.0,"high":121.3,"low":112.16,"close":118.74,"volume":8602838,"rsi_14":43.12,"sma_20":120.98,"sma_60":102.42,"sma_120":81.56},{"date":"2026-06-26","open":98.29,"high":98.47,"low":89.24,"close":90.65,"volume":44223501,"rsi_14":37.75,"sma_20":119.32,"sma_60":102.9,"sma_120":81.85},{"date":"2026-06-29","open":90.19,"high":90.91,"low":86.47,"close":88.57,"volume":20489658,"rsi_14":34.9,"sma_20":117.72,"sma_60":103.33,"sma_120":82.13},{"date":"2026-06-30","open":88.77,"high":95.37,"low":88.72,"close":94.54,"volume":19324739,"rsi_14":39.71,"sma_20":116.4,"sma_60":103.87,"sma_120":82.46},{"date":"2026-07-01","open":92.0,"high":96.83,"low":91.65,"close":94.63,"volume":16677201,"rsi_14":42.41,"sma_20":114.7,"sma_60":104.39,"sma_120":82.79},{"date":"2026-07-02","open":94.75,"high":98.2,"low":89.25,"close":91.22,"volume":16104494,"rsi_14":37.63,"sma_20":112.56,"sma_60":104.85,"sma_120":83.11},{"date":"2026-07-06","open":93.02,"high":98.67,"low":93.0,"close":94.69,"volume":9908116,"rsi_14":39.23,"sma_20":110.71,"sma_60":105.29,"sma_120":83.44},{"date":"2026-07-07","open":90.31,"high":92.06,"low":87.96,"close":91.1,"volume":11804035,"rsi_14":32.08,"sma_20":109.4,"sma_60":105.67,"sma_120":83.74},{"date":"2026-07-08","open":90.61,"high":94.17,"low":89.54,"close":93.79,"volume":12165095,"rsi_14":36.73,"sma_20":108.04,"sma_60":106.08,"sma_120":84.05},{"date":"2026-07-09","open":98.0,"high":102.64,"low":97.68,"close":97.87,"volume":13028179,"rsi_14":41.72,"sma_20":107.09,"sma_60":106.53,"sma_120":84.41},{"date":"2026-07-10","open":96.32,"high":96.8,"low":94.29,"close":95.96,"volume":6037380,"rsi_14":34.75,"sma_20":106.38,"sma_60":106.93,"sma_120":84.75},{"date":"2026-07-13","open":92.99,"high":92.99,"low":90.09,"close":90.37,"volume":9568853,"rsi_14":24.19,"sma_20":105.1,"sma_60":107.23,"sma_120":85.04},{"date":"2026-07-14","open":95.44,"high":95.49,"low":91.82,"close":93.73,"volume":7632646,"rsi_14":33.01,"sma_20":103.95,"sma_60":107.46,"sma_120":85.37},{"date":"2026-07-15","open":94.56,"high":94.88,"low":90.45,"close":92.54,"volume":11380577,"rsi_14":33.07,"sma_20":102.28,"sma_60":107.62,"sma_120":85.69},{"date":"2026-07-16","open":88.94,"high":90.17,"low":86.55,"close":88.12,"volume":9492229,"rsi_14":28.11,"sma_20":100.77,"sma_60":107.66,"sma_120":85.97},{"date":"2026-07-17","open":84.42,"high":90.0,"low":83.35,"close":87.37,"volume":9942140,"rsi_14":46.15,"sma_20":99.49,"sma_60":107.67,"sma_120":86.23},{"date":"2026-07-20","open":89.88,"high":89.98,"low":86.5,"close":86.7,"volume":5602786,"rsi_14":47.73,"sma_20":97.75,"sma_60":107.63,"sma_120":86.46},{"date":"2026-07-21","open":91.05,"high":91.59,"low":88.43,"close":91.06,"volume":7845415,"rsi_14":45.6,"sma_20":95.72,"sma_60":107.52,"sma_120":86.71},{"date":"2026-07-22","open":89.9,"high":94.25,"low":89.31,"close":92.33,"volume":6508127,"rsi_14":47.18,"sma_20":94.49,"sma_60":107.42,"sma_120":86.96},{"date":"2026-07-23","open":88.86,"high":91.03,"low":87.7,"close":90.13,"volume":8770934,"rsi_14":48.62,"sma_20":93.21,"sma_60":107.29,"sma_120":87.2},{"date":"2026-07-24","open":88.49,"high":89.63,"low":85.83,"close":86.81,"volume":7352540,"rsi_14":40.0,"sma_20":91.61,"sma_60":107.18,"sma_120":87.41},{"date":"2026-07-27","open":87.82,"high":89.77,"low":84.58,"close":89.04,"volume":8363109,"rsi_14":47.29,"sma_20":91.53,"sma_60":107.01,"sma_120":87.66},{"date":"2026-07-28","open":86.19,"high":86.88,"low":83.63,"close":84.39,"volume":11085260,"rsi_14":38.25,"sma_20":91.32,"sma_60":106.74,"sma_120":87.87},{"date":"2026-07-29","open":83.03,"high":84.6,"low":78.81,"close":78.86,"volume":12201383,"rsi_14":27.07,"sma_20":90.54,"sma_60":106.34,"sma_120":88.02},{"date":"2026-07-30","open":82.92,"high":84.99,"low":81.67,"close":83.74,"volume":10398068,"rsi_14":36.24,"sma_20":89.99,"sma_60":106.03,"sma_120":88.22},{"date":"2026-07-31","open":86.54,"high":86.7,"low":81.42,"close":81.61,"volume":7390414,"rsi_14":39.31,"sma_20":89.51,"sma_60":105.68,"sma_120":88.4},{"date":"2026-08-03","open":79.85,"high":83.66,"low":78.91,"close":80.4,"volume":14934905,"rsi_14":32.83,"sma_20":88.8,"sma_60":105.26,"sma_120":88.71},{"date":"2026-08-04","open":84.39,"high":84.48,"low":79.5,"close":80.78,"volume":24702426,"rsi_14":34.53,"sma_20":88.28,"sma_60":104.93,"sma_120":88.82},{"date":"2026-08-05","open":79.01,"high":80.79,"low":76.54,"close":76.91,"volume":17292068,"rsi_14":35.03,"sma_20":87.44,"sma_60":104.49,"sma_120":88.87},{"date":"2026-08-06","open":75.87,"high":80.42,"low":75.69,"close":78.33,"volume":9405686,"rsi_14":38.14,"sma_20":86.46,"sma_60":104.01,"sma_120":88.93},{"date":"2026-08-07","open":80.22,"high":81.63,"low":79.72,"close":81.17,"volume":9839495,"rsi_14":43.14,"sma_20":85.72,"sma_60":103.63,"sma_120":89.0},{"date":"2026-08-10","open":81.5,"high":82.51,"low":79.72,"close":79.78,"volume":8393386},{"date":"2026-08-11","open":81.49,"high":82.65,"low":80.47,"close":81.11,"volume":5634348,"rsi_14":34.99,"sma_20":84.56,"sma_60":102.41,"sma_120":89.16},{"date":"2026-08-12","open":84.34,"high":84.84,"low":82.51,"close":83.32,"volume":9816794},{"date":"2026-08-13","open":82.88,"high":84.5,"low":81.3,"close":81.56,"volume":5785571,"rsi_14":42.67,"sma_20":83.77,"sma_60":101.44,"sma_120":89.39},{"date":"2026-08-14","open":81.83,"high":83.57,"low":81.5,"close":82.66,"volume":4478261,"rsi_14":40.81,"sma_20":83.53,"sma_60":101.06,"sma_120":89.5},{"date":"2026-08-17","open":83.34,"high":85.55,"low":83.28,"close":83.38,"volume":6578913,"rsi_14":48.36,"sma_20":83.37,"sma_60":100.61,"sma_120":89.61},{"date":"2026-08-18","open":79.99,"high":80.9,"low":76.96,"close":79.42,"volume":10810386,"rsi_14":50.96,"sma_20":82.79,"sma_60":100.1,"sma_120":89.69},{"date":"2026-08-19","open":80.53,"high":81.07,"low":76.43,"close":76.58,"volume":8986665,"rsi_14":36.82,"sma_20":82.0,"sma_60":99.44,"sma_120":89.76},{"date":"2026-08-20","open":76.0,"high":76.69,"low":74.5,"close":74.71,"volume":5865004,"rsi_14":37.17,"sma_20":81.23,"sma_60":98.57,"sma_120":89.83},{"date":"2026-08-21","open":75.27,"high":75.67,"low":73.52,"close":74.21,"volume":4528063,"rsi_14":38.18,"sma_20":80.6,"sma_60":97.73,"sma_120":89.89},{"date":"2026-08-24","open":73.45,"high":73.53,"low":70.92,"close":71.93,"volume":8489529,"rsi_14":34.25,"sma_20":79.74,"sma_60":96.86,"sma_120":89.96},{"date":"2026-08-25","open":73.13,"high":73.37,"low":71.63,"close":72.51,"volume":5759287},{"date":"2026-08-26","open":72.56,"high":73.83,"low":72.39,"close":73.22,"volume":4354120,"rsi_14":39.39,"sma_20":78.87,"sma_60":95.27,"sma_120":90.15},{"date":"2026-08-27","open":74.55,"high":74.91,"low":73.18,"close":74.8,"volume":6409475,"rsi_14":36.05,"sma_20":78.42,"sma_60":94.37,"sma_120":90.3},{"date":"2026-08-28","open":74.4,"high":74.4,"low":72.05,"close":72.61,"volume":7112438,"rsi_14":34.83,"sma_20":77.97,"sma_60":93.35,"sma_120":90.41},{"date":"2026-08-31","open":73.55,"high":74.98,"low":73.35,"close":74.09,"volume":5790625},{"date":"2026-09-01","open":72.63,"high":73.1,"low":71.41,"close":72.65,"volume":7724210,"rsi_14":26.81,"sma_20":77.25,"sma_60":91.64,"sma_120":90.64},{"date":"2026-09-02","open":72.86,"high":74.14,"low":71.66,"close":72.34,"volume":7141685,"rsi_14":28.62,"sma_20":77.02,"sma_60":90.83,"sma_120":90.77},{"date":"2026-09-03","open":72.19,"high":74.31,"low":71.36,"close":73.65,"volume":8141771,"rsi_14":29.31,"sma_20":76.78,"sma_60":90.11,"sma_120":90.89},{"date":"2026-09-04","open":75.23,"high":75.33,"low":73.57,"close":74.38,"volume":10320792,"rsi_14":29.34,"sma_20":76.45,"sma_60":89.51,"sma_120":91.01},{"date":"2026-09-08","open":74.81,"high":74.95,"low":70.87,"close":71.08,"volume":14889195},{"date":"2026-09-09","open":70.83,"high":72.45,"low":70.54,"close":70.98,"volume":6507947,"rsi_14":34.77,"sma_20":75.5,"sma_60":88.0,"sma_120":91.18},{"date":"2026-09-10","open":69.42,"high":70.55,"low":68.79,"close":70.17,"volume":7827650,"rsi_14":36.89,"sma_20":74.85,"sma_60":87.07,"sma_120":91.28},{"date":"2026-09-11","open":70.98,"high":76.19,"low":70.38,"close":76.14,"volume":11291505,"rsi_14":54.23,"sma_20":74.58,"sma_60":86.37,"sma_120":91.42},{"date":"2026-09-14","open":72.38,"high":73.14,"low":71.46,"close":71.65,"volume":12419844,"rsi_14":49.44,"sma_20":74.03,"sma_60":85.68,"sma_120":91.51},{"date":"2026-09-15","open":73.34,"high":74.75,"low":71.35,"close":73.2,"volume":12541254,"rsi_14":51.33,"sma_20":73.52,"sma_60":84.88,"sma_120":91.6},{"date":"2026-09-16","open":74.33,"high":74.42,"low":65.8,"close":66.6,"volume":18821688,"rsi_14":39.61,"sma_20":72.88,"sma_60":83.79,"sma_120":91.63},{"date":"2026-09-17","open":68.12,"high":69.8,"low":66.05,"close":68.3,"volume":16655134},{"date":"2026-09-18","open":70.14,"high":70.82,"low":68.52,"close":69.98,"volume":20501608,"rsi_14":45.82,"sma_20":72.22,"sma_60":82.22,"sma_120":91.79},{"date":"2026-09-21","open":71.0,"high":72.05,"low":68.17,"close":71.72,"volume":12337996,"rsi_14":46.27,"sma_20":72.1,"sma_60":81.44,"sma_120":91.93},{"date":"2026-09-22","open":71.75,"high":73.83,"low":71.18,"close":73.6,"volume":11955095},{"date":"2026-09-23","open":73.77,"high":74.48,"low":72.21,"close":74.1,"volume":9153741,"rsi_14":52.72,"sma_20":72.26,"sma_60":80.91,"sma_120":92.12},{"date":"2026-09-24","open":72.5,"high":73.3,"low":71.79,"close":73.15,"volume":10448935,"rsi_14":49.22,"sma_20":72.26,"sma_60":80.55,"sma_120":92.21},{"date":"2026-09-25","open":74.27,"high":77.68,"low":73.66,"close":77.2,"volume":11201111,"rsi_14":53.99,"sma_20":72.38,"sma_60":80.26,"sma_120":92.33},{"date":"2026-09-28","open":77.0,"high":77.21,"low":74.11,"close":75.65,"volume":10413718,"rsi_14":56.81,"sma_20":72.53,"sma_60":80.0,"sma_120":92.43},{"date":"2026-09-29","open":77.12,"high":77.45,"low":75.1,"close":75.95,"volume":9410687,"rsi_14":57.36,"sma_20":72.62,"sma_60":79.69,"sma_120":92.49},{"date":"2026-09-30","open":76.5,"high":77.2,"low":75.36,"close":76.87,"volume":6867257},{"date":"2026-10-01","open":76.56,"high":80.46,"low":76.12,"close":80.08,"volume":10940809,"rsi_14":56.33,"sma_20":73.22,"sma_60":79.23,"sma_120":92.66},{"date":"2026-10-02","open":84.75,"high":86.45,"low":82.96,"close":84.89,"volume":22908331,"rsi_14":71.06,"sma_20":73.78,"sma_60":79.01,"sma_120":92.77},{"date":"2026-10-05","open":85.1,"high":86.33,"low":83.9,"close":85.93,"volume":11339612,"rsi_14":70.58,"sma_20":74.36,"sma_60":78.84,"sma_120":92.89},{"date":"2026-10-06","open":86.9,"high":86.92,"low":85.22,"close":86.31,"volume":8742633,"rsi_14":89.88,"sma_20":75.12,"sma_60":78.77,"sma_120":93.0},{"date":"2026-10-07","open":84.21,"high":85.21,"low":82.05,"close":82.51,"volume":12969537},{"date":"2026-10-08","open":80.47,"high":81.59,"low":78.54,"close":79.41,"volume":11645202,"rsi_14":66.7,"sma_20":76.16,"sma_60":78.37,"sma_120":92.99},{"date":"2026-10-09","open":81.23,"high":81.25,"low":75.78,"close":77.53,"volume":10298134,"rsi_14":60.24,"sma_20":76.23,"sma_60":78.19,"sma_120":92.93},{"date":"2026-10-12","open":76.88,"high":77.27,"low":75.94,"close":76.0,"volume":7555015,"rsi_14":54.28,"sma_20":76.45,"sma_60":78.0,"sma_120":92.84},{"date":"2026-10-13","open":74.85,"high":76.75,"low":74.27,"close":76.69,"volume":7145179,"rsi_14":54.59,"sma_20":76.62,"sma_60":77.84,"sma_120":92.73},{"date":"2026-10-14","open":74.83,"high":76.05,"low":71.84,"close":73.36,"volume":12081444,"rsi_14":50.34,"sma_20":76.96,"sma_60":77.54,"sma_120":92.53},{"date":"2026-10-15","open":71.11,"high":74.37,"low":71.0,"close":73.7,"volume":11026492,"rsi_14":43.49,"sma_20":77.23,"sma_60":77.23,"sma_120":92.32},{"date":"2026-10-16","open":72.71,"high":75.07,"low":71.74,"close":72.02,"volume":9223181,"rsi_14":43.28,"sma_20":77.33,"sma_60":76.93,"sma_120":92.11},{"date":"2026-10-19","open":72.97,"high":74.16,"low":71.27,"close":73.12,"volume":8010116,"rsi_14":44.91,"sma_20":77.4,"sma_60":76.7,"sma_120":91.94},{"date":"2026-10-20","open":72.02,"high":76.27,"low":71.39,"close":75.62,"volume":9021365,"rsi_14":47.87,"sma_20":77.5,"sma_60":76.48,"sma_120":91.75},{"date":"2026-10-21","open":76.4,"high":77.69,"low":74.95,"close":76.94,"volume":8344146,"rsi_14":44.29,"sma_20":77.65,"sma_60":76.35,"sma_120":91.55},{"date":"2026-10-22","open":75.32,"high":75.46,"low":72.43,"close":73.23,"volume":12503498,"rsi_14":27.92,"sma_20":77.65,"sma_60":76.26,"sma_120":91.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.44,"pbr":3.65,"per":30.01,"roa":1.68,"roe":3.14,"grade":"C","comment":"PER 30.01배, ROE 3.14%","revenue":6197800000.0,"analysis":"PER 30.0배입니다. ROE 3.1%입니다. 시가총액 285.00억. 매출 61.98억, 영업이익 7.23억.","eps_basis":"TTM","debt_ratio":0.6209843877706512,"market_cap":28500090780,"net_income":630200000.0,"total_debt":4482700000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.43,"total_assets":13485100000.0,"total_equity":7218700000.0,"profit_margin":10.17,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":722600000.0,"operating_margin":11.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":73.23,"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":12.09},{"date":"2016-10-25","close":11.91},{"date":"2016-10-26","close":11.71},{"date":"2016-10-27","close":11.64},{"date":"2016-10-28","close":11.53},{"date":"2016-10-31","close":11.67},{"date":"2016-11-01","close":11.69},{"date":"2016-11-02","close":11.48},{"date":"2016-11-03","close":11.51},{"date":"2016-11-04","close":11.57},{"date":"2016-11-07","close":11.46},{"date":"2016-11-08","close":11.18},{"date":"2016-11-09","close":11.22},{"date":"2016-11-10","close":10.95},{"date":"2016-11-11","close":11.22},{"date":"2016-11-14","close":11.4},{"date":"2016-11-15","close":11.53},{"date":"2016-11-16","close":11.45},{"date":"2016-11-17","close":11.48},{"date":"2016-11-18","close":11.17},{"date":"2016-11-21","close":11.47},{"date":"2016-11-22","close":11.88},{"date":"2016-11-23","close":12.44},{"date":"2016-11-25","close":12.43},{"date":"2016-11-28","close":12.12},{"date":"2016-11-29","close":11.91},{"date":"2016-11-30","close":11.78},{"date":"2016-12-01","close":10.97},{"date":"2016-12-02","close":11.12},{"date":"2016-12-05","close":11.23},{"date":"2016-12-06","close":11.36},{"date":"2016-12-07","close":11.82},{"date":"2016-12-08","close":11.91},{"date":"2016-12-09","close":12.22},{"date":"2016-12-12","close":11.96},{"date":"2016-12-13","close":12.41},{"date":"2016-12-14","close":12.48},{"date":"2016-12-15","close":13.03},{"date":"2016-12-16","close":12.84},{"date":"2016-12-19","close":12.82},{"date":"2016-12-20","close":12.81},{"date":"2016-12-21","close":12.69},{"date":"2016-12-22","close":12.73},{"date":"2016-12-23","close":12.97},{"date":"2016-12-27","close":13.13},{"date":"2016-12-28","close":13.07},{"date":"2016-12-29","close":12.97},{"date":"2016-12-30","close":12.76},{"date":"2017-01-03","close":12.69},{"date":"2017-01-04","close":13.0},{"date":"2017-01-05","close":12.85},{"date":"2017-01-06","close":13.01},{"date":"2017-01-09","close":13.34},{"date":"2017-01-10","close":13.45},{"date":"2017-01-11","close":13.51},{"date":"2017-01-12","close":13.43},{"date":"2017-01-13","close":13.47},{"date":"2017-01-17","close":13.18},{"date":"2017-01-18","close":13.26},{"date":"2017-01-19","close":13.11},{"date":"2017-01-20","close":13.4},{"date":"2017-01-23","close":13.5},{"date":"2017-01-24","close":13.62},{"date":"2017-01-25","close":13.9},{"date":"2017-01-26","close":13.86},{"date":"2017-01-27","close":13.88},{"date":"2017-01-30","close":13.75},{"date":"2017-01-31","close":13.32},{"date":"2017-02-01","close":13.7},{"date":"2017-02-02","close":13.69},{"date":"2017-02-03","close":13.94},{"date":"2017-02-06","close":13.87},{"date":"2017-02-07","close":13.96},{"date":"2017-02-08","close":14.01},{"date":"2017-02-09","close":13.96},{"date":"2017-02-10","close":14.14},{"date":"2017-02-13","close":14.94},{"date":"2017-02-14","close":15.31},{"date":"2017-02-15","close":15.63},{"date":"2017-02-16","close":15.53},{"date":"2017-02-17","close":15.6},{"date":"2017-02-21","close":15.98},{"date":"2017-02-22","close":16.0},{"date":"2017-02-23","close":15.62},{"date":"2017-02-24","close":15.33},{"date":"2017-02-27","close":15.53},{"date":"2017-02-28","close":15.13},{"date":"2017-03-01","close":15.33},{"date":"2017-03-02","close":15.16},{"date":"2017-03-03","close":15.21},{"date":"2017-03-06","close":15.26},{"date":"2017-03-07","close":15.29},{"date":"2017-03-08","close":15.03},{"date":"2017-03-09","close":15.2},{"date":"2017-03-10","close":15.22},{"date":"2017-03-13","close":15.31},{"date":"2017-03-14","close":15.35},{"date":"2017-03-15","close":15.22},{"date":"2017-03-16","close":15.24},{"date":"2017-03-17","close":15.25},{"date":"2017-03-20","close":15.25},{"date":"2017-03-21","close":14.66},{"date":"2017-03-22","close":14.91},{"date":"2017-03-23","close":14.96},{"date":"2017-03-24","close":15.18},{"date":"2017-03-27","close":15.01},{"date":"2017-03-28","close":15.29},{"date":"2017-03-29","close":15.18},{"date":"2017-03-30","close":15.42},{"date":"2017-03-31","close":15.49},{"date":"2017-04-03","close":15.07},{"date":"2017-04-04","close":14.9},{"date":"2017-04-05","close":14.79},{"date":"2017-04-06","close":15.08},{"date":"2017-04-07","close":15.15},{"date":"2017-04-10","close":15.1},{"date":"2017-04-11","close":14.6},{"date":"2017-04-12","close":14.24},{"date":"2017-04-13","close":14.11},{"date":"2017-04-17","close":14.28},{"date":"2017-04-18","close":14.45},{"date":"2017-04-19","close":14.5},{"date":"2017-04-20","close":14.83},{"date":"2017-04-21","close":14.19},{"date":"2017-04-24","close":14.65},{"date":"2017-04-25","close":14.52},{"date":"2017-04-26","close":14.42},{"date":"2017-04-27","close":14.66},{"date":"2017-04-28","close":14.18},{"date":"2017-05-01","close":14.35},{"date":"2017-05-02","close":13.95},{"date":"2017-05-03","close":13.9},{"date":"2017-05-04","close":14.07},{"date":"2017-05-05","close":14.42},{"date":"2017-05-08","close":14.43},{"date":"2017-05-09","close":15.01},{"date":"2017-05-10","close":14.79},{"date":"2017-05-11","close":14.88},{"date":"2017-05-12","close":14.82},{"date":"2017-05-15","close":15.32},{"date":"2017-05-16","close":15.94},{"date":"2017-05-17","close":15.06},{"date":"2017-05-18","close":15.18},{"date":"2017-05-19","close":15.42},{"date":"2017-05-22","close":15.57},{"date":"2017-05-23","close":15.29},{"date":"2017-05-24","close":15.5},{"date":"2017-05-25","close":15.5},{"date":"2017-05-26","close":15.49},{"date":"2017-05-30","close":15.59},{"date":"2017-05-31","close":15.48},{"date":"2017-06-01","close":15.58},{"date":"2017-06-02","close":15.86},{"date":"2017-06-05","close":16.11},{"date":"2017-06-06","close":16.09},{"date":"2017-06-07","close":16.25},{"date":"2017-06-08","close":16.65},{"date":"2017-06-09","close":16.1},{"date":"2017-06-12","close":15.73},{"date":"2017-06-13","close":15.97},{"date":"2017-06-14","close":15.67},{"date":"2017-06-15","close":15.43},{"date":"2017-06-16","close":15.38},{"date":"2017-06-19","close":15.65},{"date":"2017-06-20","close":15.08},{"date":"2017-06-21","close":15.1},{"date":"2017-06-22","close":14.96},{"date":"2017-06-23","close":15.07},{"date":"2017-06-26","close":14.97},{"date":"2017-06-27","close":14.37},{"date":"2017-06-28","close":14.65},{"date":"2017-06-29","close":14.22},{"date":"2017-06-30","close":14.04},{"date":"2017-07-03","close":13.8},{"date":"2017-07-05","close":14.05},{"date":"2017-07-06","close":14.07},{"date":"2017-07-07","close":14.3},{"date":"2017-07-10","close":14.45},{"date":"2017-07-11","close":14.46},{"date":"2017-07-12","close":14.93},{"date":"2017-07-13","close":14.9},{"date":"2017-07-14","close":15.08},{"date":"2017-07-17","close":15.01},{"date":"2017-07-18","close":15.35},{"date":"2017-07-19","close":15.66},{"date":"2017-07-20","close":15.72},{"date":"2017-07-21","close":15.2},{"date":"2017-07-24","close":15.13},{"date":"2017-07-25","close":15.08},{"date":"2017-07-26","close":15.64},{"date":"2017-07-27","close":15.24},{"date":"2017-07-28","close":15.08},{"date":"2017-07-31","close":14.95},{"date":"2017-08-01","close":15.05},{"date":"2017-08-02","close":14.8},{"date":"2017-08-03","close":14.91},{"date":"2017-08-04","close":15.1},{"date":"2017-08-07","close":16.33},{"date":"2017-08-08","close":16.44},{"date":"2017-08-09","close":16.36},{"date":"2017-08-10","close":15.57},{"date":"2017-08-11","close":15.94},{"date":"2017-08-14","close":16.45},{"date":"2017-08-15","close":16.45},{"date":"2017-08-16","close":16.5},{"date":"2017-08-17","close":15.99},{"date":"2017-08-18","close":15.94},{"date":"2017-08-21","close":15.75},{"date":"2017-08-22","close":16.04},{"date":"2017-08-23","close":16.3},{"date":"2017-08-24","close":16.33},{"date":"2017-08-25","close":16.03},{"date":"2017-08-28","close":16.14},{"date":"2017-08-29","close":16.18},{"date":"2017-08-30","close":17.06},{"date":"2017-08-31","close":17.08},{"date":"2017-09-01","close":17.25},{"date":"2017-09-05","close":16.8},{"date":"2017-09-06","close":16.56},{"date":"2017-09-07","close":16.75},{"date":"2017-09-08","close":16.6},{"date":"2017-09-11","close":17.12},{"date":"2017-09-12","close":16.99},{"date":"2017-09-13","close":16.82},{"date":"2017-09-14","close":16.9},{"date":"2017-09-15","close":17.38},{"date":"2017-09-18","close":17.46},{"date":"2017-09-19","close":17.62},{"date":"2017-09-20","close":17.38},{"date":"2017-09-21","close":17.39},{"date":"2017-09-22","close":17.64},{"date":"2017-09-25","close":17.67},{"date":"2017-09-26","close":17.7},{"date":"2017-09-27","close":18.15},{"date":"2017-09-28","close":18.34},{"date":"2017-09-29","close":18.47},{"date":"2017-10-02","close":18.79},{"date":"2017-10-03","close":18.91},{"date":"2017-10-04","close":19.08},{"date":"2017-10-05","close":19.2},{"date":"2017-10-06","close":19.23},{"date":"2017-10-09","close":19.31},{"date":"2017-10-10","close":19.38},{"date":"2017-10-11","close":19.42},{"date":"2017-10-12","close":19.24},{"date":"2017-10-13","close":19.57},{"date":"2017-10-16","close":19.59},{"date":"2017-10-17","close":19.6},{"date":"2017-10-18","close":19.71},{"date":"2017-10-19","close":19.67},{"date":"2017-10-20","close":20.07},{"date":"2017-10-23","close":20.08},{"date":"2017-10-24","close":20.37},{"date":"2017-10-25","close":20.22},{"date":"2017-10-26","close":20.4},{"date":"2017-10-27","close":20.75},{"date":"2017-10-30","close":20.96},{"date":"2017-10-31","close":21.32},{"date":"2017-11-01","close":21.17},{"date":"2017-11-02","close":21.24},{"date":"2017-11-03","close":21.65},{"date":"2017-11-06","close":21.41},{"date":"2017-11-07","close":21.61},{"date":"2017-11-08","close":21.85},{"date":"2017-11-09","close":21.43},{"date":"2017-11-10","close":21.56},{"date":"2017-11-13","close":21.58},{"date":"2017-11-14","close":21.42},{"date":"2017-11-15","close":21.1},{"date":"2017-11-16","close":21.39},{"date":"2017-11-17","close":21.44},{"date":"2017-11-20","close":21.72},{"date":"2017-11-21","close":21.94},{"date":"2017-11-22","close":21.37},{"date":"2017-11-24","close":21.53},{"date":"2017-11-27","close":21.11},{"date":"2017-11-28","close":21.12},{"date":"2017-11-29","close":19.98},{"date":"2017-11-30","close":20.08},{"date":"2017-12-01","close":19.86},{"date":"2017-12-04","close":18.98},{"date":"2017-12-05","close":19.16},{"date":"2017-12-06","close":19.22},{"date":"2017-12-07","close":19.5},{"date":"2017-12-08","close":19.42},{"date":"2017-12-11","close":19.48},{"date":"2017-12-12","close":19.36},{"date":"2017-12-13","close":19.51},{"date":"2017-12-14","close":19.54},{"date":"2017-12-15","close":19.9},{"date":"2017-12-18","close":20.84},{"date":"2017-12-19","close":20.8},{"date":"2017-12-20","close":20.96},{"date":"2017-12-21","close":20.9},{"date":"2017-12-22","close":20.86},{"date":"2017-12-26","close":20.87},{"date":"2017-12-27","close":21.16},{"date":"2017-12-28","close":21.13},{"date":"2017-12-29","close":20.94},{"date":"2018-01-02","close":21.81},{"date":"2018-01-03","close":22.78},{"date":"2018-01-04","close":22.78},{"date":"2018-01-05","close":22.83},{"date":"2018-01-08","close":22.97},{"date":"2018-01-09","close":22.92},{"date":"2018-01-10","close":22.64},{"date":"2018-01-11","close":23.08},{"date":"2018-01-12","close":23.57},{"date":"2018-01-16","close":23.5},{"date":"2018-01-17","close":23.92},{"date":"2018-01-18","close":24.74},{"date":"2018-01-19","close":25.04},{"date":"2018-01-22","close":25.37},{"date":"2018-01-23","close":25.15},{"date":"2018-01-24","close":24.59},{"date":"2018-01-25","close":23.82},{"date":"2018-01-26","close":25.14},{"date":"2018-01-29","close":25.42},{"date":"2018-01-30","close":24.74},{"date":"2018-01-31","close":24.74},{"date":"2018-02-01","close":24.32},{"date":"2018-02-02","close":23.69},{"date":"2018-02-05","close":22.64},{"date":"2018-02-06","close":22.68},{"date":"2018-02-07","close":22.06},{"date":"2018-02-08","close":20.81},{"date":"2018-02-09","close":21.15},{"date":"2018-02-12","close":21.34},{"date":"2018-02-13","close":21.76},{"date":"2018-02-14","close":22.34},{"date":"2018-02-15","close":22.8},{"date":"2018-02-16","close":22.54},{"date":"2018-02-20","close":23.56},{"date":"2018-02-21","close":23.23},{"date":"2018-02-22","close":23.14},{"date":"2018-02-23","close":23.74},{"date":"2018-02-26","close":24.37},{"date":"2018-02-27","close":24.33},{"date":"2018-02-28","close":23.92},{"date":"2018-03-01","close":23.86},{"date":"2018-03-02","close":24.43},{"date":"2018-03-05","close":24.46},{"date":"2018-03-06","close":25.47},{"date":"2018-03-07","close":25.76},{"date":"2018-03-08","close":26.06},{"date":"2018-03-09","close":26.59},{"date":"2018-03-12","close":26.8},{"date":"2018-03-13","close":26.02},{"date":"2018-03-14","close":25.74},{"date":"2018-03-15","close":25.76},{"date":"2018-03-16","close":25.87},{"date":"2018-03-19","close":25.51},{"date":"2018-03-20","close":25.95},{"date":"2018-03-21","close":26.5},{"date":"2018-03-22","close":25.9},{"date":"2018-03-23","close":25.04},{"date":"2018-03-26","close":26.12},{"date":"2018-03-27","close":24.96},{"date":"2018-03-28","close":23.81},{"date":"2018-03-29","close":24.46},{"date":"2018-04-02","close":23.37},{"date":"2018-04-03","close":23.53},{"date":"2018-04-04","close":24.33},{"date":"2018-04-05","close":24.22},{"date":"2018-04-06","close":23.42},{"date":"2018-04-09","close":23.56},{"date":"2018-04-10","close":24.54},{"date":"2018-04-11","close":24.59},{"date":"2018-04-12","close":25.36},{"date":"2018-04-13","close":25.01},{"date":"2018-04-16","close":25.05},{"date":"2018-04-17","close":25.74},{"date":"2018-04-18","close":25.56},{"date":"2018-04-19","close":24.01},{"date":"2018-04-20","close":23.63},{"date":"2018-04-23","close":23.48},{"date":"2018-04-24","close":23.31},{"date":"2018-04-25","close":23.12},{"date":"2018-04-26","close":23.75},{"date":"2018-04-27","close":22.98},{"date":"2018-04-30","close":22.08},{"date":"2018-05-01","close":22.16},{"date":"2018-05-02","close":22.2},{"date":"2018-05-03","close":22.08},{"date":"2018-05-04","close":22.64},{"date":"2018-05-07","close":22.86},{"date":"2018-05-08","close":22.92},{"date":"2018-05-09","close":23.26},{"date":"2018-05-10","close":23.61},{"date":"2018-05-11","close":23.39},{"date":"2018-05-14","close":23.69},{"date":"2018-05-15","close":23.66},{"date":"2018-05-16","close":23.82},{"date":"2018-05-17","close":23.7},{"date":"2018-05-18","close":23.7},{"date":"2018-05-21","close":23.84},{"date":"2018-05-22","close":24.18},{"date":"2018-05-23","close":24.15},{"date":"2018-05-24","close":25.02},{"date":"2018-05-25","close":25.85},{"date":"2018-05-29","close":25.47},{"date":"2018-05-30","close":25.58},{"date":"2018-05-31","close":25.13},{"date":"2018-06-01","close":25.75},{"date":"2018-06-04","close":26.2},{"date":"2018-06-05","close":26.22},{"date":"2018-06-06","close":26.16},{"date":"2018-06-07","close":25.72},{"date":"2018-06-08","close":25.2},{"date":"2018-06-11","close":25.1},{"date":"2018-06-12","close":25.11},{"date":"2018-06-13","close":25.3},{"date":"2018-06-14","close":25.89},{"date":"2018-06-15","close":25.61},{"date":"2018-06-18","close":25.37},{"date":"2018-06-19","close":24.76},{"date":"2018-06-20","close":25.17},{"date":"2018-06-21","close":24.69},{"date":"2018-06-22","close":24.08},{"date":"2018-06-25","close":23.17},{"date":"2018-06-26","close":23.1},{"date":"2018-06-27","close":22.47},{"date":"2018-06-28","close":22.28},{"date":"2018-06-29","close":22.24},{"date":"2018-07-02","close":22.59},{"date":"2018-07-03","close":22.15},{"date":"2018-07-05","close":22.82},{"date":"2018-07-06","close":23.1},{"date":"2018-07-09","close":23.33},{"date":"2018-07-10","close":23.88},{"date":"2018-07-11","close":23.02},{"date":"2018-07-12","close":23.51},{"date":"2018-07-13","close":23.48},{"date":"2018-07-16","close":23.3},{"date":"2018-07-17","close":23.91},{"date":"2018-07-18","close":24.24},{"date":"2018-07-19","close":24.01},{"date":"2018-07-20","close":24.04},{"date":"2018-07-23","close":23.78},{"date":"2018-07-24","close":23.53},{"date":"2018-07-25","close":23.3},{"date":"2018-07-26","close":23.61},{"date":"2018-07-27","close":23.15},{"date":"2018-07-30","close":22.36},{"date":"2018-07-31","close":22.05},{"date":"2018-08-01","close":22.26},{"date":"2018-08-02","close":22.28},{"date":"2018-08-03","close":21.59},{"date":"2018-08-06","close":22.11},{"date":"2018-08-07","close":22.41},{"date":"2018-08-08","close":22.42},{"date":"2018-08-09","close":21.92},{"date":"2018-08-10","close":21.34},{"date":"2018-08-13","close":21.01},{"date":"2018-08-14","close":21.0},{"date":"2018-08-15","close":20.45},{"date":"2018-08-16","close":20.34},{"date":"2018-08-17","close":20.32},{"date":"2018-08-20","close":20.34},{"date":"2018-08-21","close":21.0},{"date":"2018-08-22","close":20.84},{"date":"2018-08-23","close":20.65},{"date":"2018-08-24","close":21.12},{"date":"2018-08-27","close":21.5},{"date":"2018-08-28","close":21.61},{"date":"2018-08-29","close":21.58},{"date":"2018-08-30","close":21.11},{"date":"2018-08-31","close":21.34},{"date":"2018-09-04","close":21.38},{"date":"2018-09-05","close":20.49},{"date":"2018-09-06","close":19.86},{"date":"2018-09-07","close":19.48},{"date":"2018-09-10","close":19.32},{"date":"2018-09-11","close":19.2},{"date":"2018-09-12","close":19.25},{"date":"2018-09-13","close":19.51},{"date":"2018-09-14","close":19.87},{"date":"2018-09-17","close":19.06},{"date":"2018-09-18","close":19.0},{"date":"2018-09-19","close":19.12},{"date":"2018-09-20","close":19.5},{"date":"2018-09-21","close":19.15},{"date":"2018-09-24","close":19.1},{"date":"2018-09-25","close":18.42},{"date":"2018-09-26","close":18.42},{"date":"2018-09-27","close":18.24},{"date":"2018-09-28","close":18.43},{"date":"2018-10-01","close":18.41},{"date":"2018-10-02","close":18.75},{"date":"2018-10-03","close":18.46},{"date":"2018-10-04","close":17.87},{"date":"2018-10-05","close":17.54},{"date":"2018-10-08","close":17.09},{"date":"2018-10-09","close":16.85},{"date":"2018-10-10","close":16.12},{"date":"2018-10-11","close":16.36},{"date":"2018-10-12","close":16.65},{"date":"2018-10-15","close":16.51},{"date":"2018-10-16","close":16.92},{"date":"2018-10-17","close":16.77},{"date":"2018-10-18","close":16.0},{"date":"2018-10-19","close":15.84},{"date":"2018-10-22","close":15.89},{"date":"2018-10-23","close":16.09},{"date":"2018-10-24","close":14.75},{"date":"2018-10-25","close":15.34},{"date":"2018-10-26","close":14.62},{"date":"2018-10-29","close":15.91},{"date":"2018-10-30","close":16.87},{"date":"2018-10-31","close":17.0},{"date":"2018-11-01","close":18.4},{"date":"2018-11-02","close":18.11},{"date":"2018-11-05","close":17.72},{"date":"2018-11-06","close":17.91},{"date":"2018-11-07","close":18.38},{"date":"2018-11-08","close":18.4},{"date":"2018-11-09","close":17.88},{"date":"2018-11-12","close":16.83},{"date":"2018-11-13","close":17.35},{"date":"2018-11-14","close":17.48},{"date":"2018-11-15","close":18.4},{"date":"2018-11-16","close":18.79},{"date":"2018-11-19","close":17.61},{"date":"2018-11-20","close":18.02},{"date":"2018-11-21","close":18.58},{"date":"2018-11-23","close":18.67},{"date":"2018-11-26","close":18.81},{"date":"2018-11-27","close":18.33},{"date":"2018-11-28","close":18.87},{"date":"2018-11-29","close":18.5},{"date":"2018-11-30","close":19.18},{"date":"2018-12-03","close":19.35},{"date":"2018-12-04","close":18.47},{"date":"2018-12-06","close":18.27},{"date":"2018-12-07","close":17.37},{"date":"2018-12-10","close":17.59},{"date":"2018-12-11","close":17.51},{"date":"2018-12-12","close":17.87},{"date":"2018-12-13","close":17.47},{"date":"2018-12-14","close":17.53},{"date":"2018-12-17","close":17.32},{"date":"2018-12-18","close":17.73},{"date":"2018-12-19","close":16.43},{"date":"2018-12-20","close":16.1},{"date":"2018-12-21","close":15.48},{"date":"2018-12-24","close":15.06},{"date":"2018-12-26","close":16.16},{"date":"2018-12-27","close":16.17},{"date":"2018-12-28","close":16.33},{"date":"2018-12-31","close":16.51},{"date":"2019-01-02","close":16.78},{"date":"2019-01-03","close":15.65},{"date":"2019-01-04","close":16.5},{"date":"2019-01-07","close":17.0},{"date":"2019-01-08","close":16.54},{"date":"2019-01-09","close":17.81},{"date":"2019-01-10","close":17.89},{"date":"2019-01-11","close":18.49},{"date":"2019-01-14","close":17.71},{"date":"2019-01-15","close":17.84},{"date":"2019-01-16","close":17.63},{"date":"2019-01-17","close":17.82},{"date":"2019-01-18","close":18.41},{"date":"2019-01-22","close":17.76},{"date":"2019-01-23","close":17.61},{"date":"2019-01-24","close":18.99},{"date":"2019-01-25","close":20.12},{"date":"2019-01-28","close":19.66},{"date":"2019-01-29","close":19.38},{"date":"2019-01-30","close":20.04},{"date":"2019-01-31","close":20.04},{"date":"2019-02-01","close":20.8},{"date":"2019-02-04","close":21.59},{"date":"2019-02-05","close":21.88},{"date":"2019-02-06","close":22.82},{"date":"2019-02-07","close":22.25},{"date":"2019-02-08","close":21.84},{"date":"2019-02-11","close":22.24},{"date":"2019-02-12","close":22.73},{"date":"2019-02-13","close":22.93},{"date":"2019-02-14","close":22.91},{"date":"2019-02-15","close":22.97},{"date":"2019-02-19","close":22.78},{"date":"2019-02-20","close":22.59},{"date":"2019-02-21","close":22.46},{"date":"2019-02-22","close":22.84},{"date":"2019-02-25","close":22.97},{"date":"2019-02-26","close":22.52},{"date":"2019-02-27","close":21.57},{"date":"2019-02-28","close":21.48},{"date":"2019-03-01","close":21.67},{"date":"2019-03-04","close":21.92},{"date":"2019-03-05","close":21.84},{"date":"2019-03-06","close":21.4},{"date":"2019-03-07","close":21.33},{"date":"2019-03-08","close":22.14},{"date":"2019-03-11","close":22.61},{"date":"2019-03-12","close":22.47},{"date":"2019-03-13","close":22.31},{"date":"2019-03-14","close":22.06},{"date":"2019-03-15","close":22.17},{"date":"2019-03-18","close":21.91},{"date":"2019-03-19","close":22.01},{"date":"2019-03-20","close":21.36},{"date":"2019-03-21","close":22.45},{"date":"2019-03-22","close":21.64},{"date":"2019-03-25","close":20.96},{"date":"2019-03-26","close":21.0},{"date":"2019-03-27","close":20.56},{"date":"2019-03-28","close":20.27},{"date":"2019-03-29","close":20.57},{"date":"2019-04-01","close":21.5},{"date":"2019-04-02","close":21.46},{"date":"2019-04-03","close":22.37},{"date":"2019-04-04","close":22.43},{"date":"2019-04-05","close":22.81},{"date":"2019-04-08","close":22.92},{"date":"2019-04-09","close":22.64},{"date":"2019-04-10","close":22.99},{"date":"2019-04-11","close":22.75},{"date":"2019-04-12","close":22.83},{"date":"2019-04-15","close":22.44},{"date":"2019-04-16","close":22.74},{"date":"2019-04-17","close":22.59},{"date":"2019-04-18","close":22.62},{"date":"2019-04-22","close":22.46},{"date":"2019-04-23","close":22.6},{"date":"2019-04-24","close":23.02},{"date":"2019-04-25","close":22.41},{"date":"2019-04-26","close":22.44},{"date":"2019-04-29","close":22.2},{"date":"2019-04-30","close":23.06},{"date":"2019-05-01","close":22.6},{"date":"2019-05-02","close":22.93},{"date":"2019-05-03","close":23.52},{"date":"2019-05-06","close":22.96},{"date":"2019-05-07","close":22.12},{"date":"2019-05-08","close":21.75},{"date":"2019-05-09","close":21.15},{"date":"2019-05-10","close":20.98},{"date":"2019-05-13","close":19.6},{"date":"2019-05-14","close":19.98},{"date":"2019-05-15","close":20.24},{"date":"2019-05-16","close":19.75},{"date":"2019-05-17","close":18.77},{"date":"2019-05-20","close":18.33},{"date":"2019-05-21","close":18.75},{"date":"2019-05-22","close":18.16},{"date":"2019-05-23","close":17.9},{"date":"2019-05-24","close":17.68},{"date":"2019-05-28","close":17.72},{"date":"2019-05-29","close":18.07},{"date":"2019-05-30","close":18.11},{"date":"2019-05-31","close":17.76},{"date":"2019-06-03","close":18.08},{"date":"2019-06-04","close":18.96},{"date":"2019-06-05","close":18.83},{"date":"2019-06-06","close":19.01},{"date":"2019-06-07","close":19.06},{"date":"2019-06-10","close":19.82},{"date":"2019-06-11","close":20.03},{"date":"2019-06-12","close":19.82},{"date":"2019-06-13","close":20.14},{"date":"2019-06-14","close":19.05},{"date":"2019-06-17","close":18.8},{"date":"2019-06-18","close":19.59},{"date":"2019-06-19","close":19.54},{"date":"2019-06-20","close":20.0},{"date":"2019-06-21","close":19.48},{"date":"2019-06-24","close":19.46},{"date":"2019-06-25","close":19.24},{"date":"2019-06-26","close":20.05},{"date":"2019-06-27","close":20.39},{"date":"2019-06-28","close":20.21},{"date":"2019-07-01","close":20.55},{"date":"2019-07-02","close":19.99},{"date":"2019-07-03","close":19.83},{"date":"2019-07-05","close":20.07},{"date":"2019-07-08","close":19.51},{"date":"2019-07-09","close":19.64},{"date":"2019-07-10","close":19.69},{"date":"2019-07-11","close":19.65},{"date":"2019-07-12","close":20.24},{"date":"2019-07-15","close":20.29},{"date":"2019-07-16","close":20.35},{"date":"2019-07-17","close":20.29},{"date":"2019-07-18","close":20.52},{"date":"2019-07-19","close":20.22},{"date":"2019-07-22","close":20.55},{"date":"2019-07-23","close":20.99},{"date":"2019-07-24","close":22.32},{"date":"2019-07-25","close":21.86},{"date":"2019-07-26","close":22.04},{"date":"2019-07-29","close":22.22},{"date":"2019-07-30","close":22.21},{"date":"2019-07-31","close":21.51},{"date":"2019-08-01","close":20.48},{"date":"2019-08-02","close":19.98},{"date":"2019-08-05","close":17.85},{"date":"2019-08-06","close":17.66},{"date":"2019-08-07","close":17.56},{"date":"2019-08-08","close":17.93},{"date":"2019-08-09","close":17.08},{"date":"2019-08-12","close":16.83},{"date":"2019-08-13","close":17.79},{"date":"2019-08-14","close":17.13},{"date":"2019-08-15","close":16.87},{"date":"2019-08-16","close":17.54},{"date":"2019-08-19","close":18.01},{"date":"2019-08-20","close":18.17},{"date":"2019-08-21","close":18.44},{"date":"2019-08-22","close":18.56},{"date":"2019-08-23","close":17.64},{"date":"2019-08-26","close":17.37},{"date":"2019-08-27","close":17.23},{"date":"2019-08-28","close":17.4},{"date":"2019-08-29","close":17.88},{"date":"2019-08-30","close":17.8},{"date":"2019-09-03","close":17.45},{"date":"2019-09-04","close":17.86},{"date":"2019-09-05","close":18.33},{"date":"2019-09-06","close":18.57},{"date":"2019-09-09","close":18.72},{"date":"2019-09-10","close":19.47},{"date":"2019-09-11","close":19.85},{"date":"2019-09-12","close":20.03},{"date":"2019-09-13","close":20.12},{"date":"2019-09-16","close":19.99},{"date":"2019-09-17","close":19.65},{"date":"2019-09-18","close":19.67},{"date":"2019-09-19","close":19.56},{"date":"2019-09-20","close":19.32},{"date":"2019-09-23","close":19.38},{"date":"2019-09-24","close":18.8},{"date":"2019-09-25","close":19.2},{"date":"2019-09-26","close":19.1},{"date":"2019-09-27","close":18.68},{"date":"2019-09-30","close":19.21},{"date":"2019-10-01","close":18.76},{"date":"2019-10-02","close":18.11},{"date":"2019-10-03","close":18.33},{"date":"2019-10-04","close":18.58},{"date":"2019-10-07","close":18.03},{"date":"2019-10-08","close":17.12},{"date":"2019-10-09","close":17.91},{"date":"2019-10-10","close":18.06},{"date":"2019-10-11","close":18.75},{"date":"2019-10-14","close":18.87},{"date":"2019-10-15","close":19.39},{"date":"2019-10-16","close":18.97},{"date":"2019-10-17","close":19.11},{"date":"2019-10-18","close":18.84},{"date":"2019-10-21","close":19.48},{"date":"2019-10-22","close":19.27},{"date":"2019-10-23","close":18.58},{"date":"2019-10-24","close":18.57},{"date":"2019-10-25","close":19.18},{"date":"2019-10-28","close":21.21},{"date":"2019-10-29","close":21.04},{"date":"2019-10-30","close":20.98},{"date":"2019-10-31","close":20.4},{"date":"2019-11-01","close":21.07},{"date":"2019-11-04","close":21.71},{"date":"2019-11-05","close":21.79},{"date":"2019-11-06","close":21.51},{"date":"2019-11-07","close":21.54},{"date":"2019-11-08","close":21.63},{"date":"2019-11-11","close":21.5},{"date":"2019-11-12","close":21.69},{"date":"2019-11-13","close":21.54},{"date":"2019-11-14","close":21.48},{"date":"2019-11-15","close":21.79},{"date":"2019-11-18","close":21.14},{"date":"2019-11-19","close":21.12},{"date":"2019-11-20","close":20.78},{"date":"2019-11-21","close":20.77},{"date":"2019-11-22","close":20.81},{"date":"2019-11-25","close":21.72},{"date":"2019-11-26","close":21.92},{"date":"2019-11-27","close":22.02},{"date":"2019-11-29","close":21.47},{"date":"2019-12-02","close":21.36},{"date":"2019-12-03","close":20.67},{"date":"2019-12-04","close":21.39},{"date":"2019-12-05","close":21.65},{"date":"2019-12-06","close":22.14},{"date":"2019-12-09","close":21.83},{"date":"2019-12-10","close":21.98},{"date":"2019-12-11","close":22.42},{"date":"2019-12-12","close":23.16},{"date":"2019-12-13","close":23.13},{"date":"2019-12-16","close":23.46},{"date":"2019-12-17","close":23.63},{"date":"2019-12-18","close":23.8},{"date":"2019-12-19","close":23.88},{"date":"2019-12-20","close":24.12},{"date":"2019-12-23","close":24.45},{"date":"2019-12-24","close":24.47},{"date":"2019-12-26","close":24.55},{"date":"2019-12-27","close":24.49},{"date":"2019-12-30","close":24.29},{"date":"2019-12-31","close":24.38},{"date":"2020-01-02","close":25.06},{"date":"2020-01-03","close":24.69},{"date":"2020-01-06","close":24.07},{"date":"2020-01-07","close":24.66},{"date":"2020-01-08","close":24.82},{"date":"2020-01-09","close":24.86},{"date":"2020-01-10","close":24.58},{"date":"2020-01-13","close":25.32},{"date":"2020-01-14","close":25.62},{"date":"2020-01-15","close":24.88},{"date":"2020-01-16","close":25.03},{"date":"2020-01-17","close":25.0},{"date":"2020-01-21","close":24.79},{"date":"2020-01-22","close":24.8},{"date":"2020-01-23","close":25.47},{"date":"2020-01-24","close":24.99},{"date":"2020-01-27","close":23.66},{"date":"2020-01-28","close":24.17},{"date":"2020-01-29","close":23.88},{"date":"2020-01-30","close":23.94},{"date":"2020-01-31","close":23.15},{"date":"2020-02-03","close":19.91},{"date":"2020-02-04","close":19.82},{"date":"2020-02-05","close":21.15},{"date":"2020-02-06","close":20.91},{"date":"2020-02-07","close":20.45},{"date":"2020-02-10","close":20.54},{"date":"2020-02-11","close":21.4},{"date":"2020-02-12","close":21.39},{"date":"2020-02-13","close":21.63},{"date":"2020-02-14","close":21.44},{"date":"2020-02-18","close":21.11},{"date":"2020-02-19","close":20.9},{"date":"2020-02-20","close":20.6},{"date":"2020-02-21","close":20.02},{"date":"2020-02-24","close":19.35},{"date":"2020-02-25","close":18.62},{"date":"2020-02-26","close":18.36},{"date":"2020-02-27","close":17.54},{"date":"2020-02-28","close":18.66},{"date":"2020-03-02","close":18.93},{"date":"2020-03-03","close":18.13},{"date":"2020-03-04","close":18.73},{"date":"2020-03-05","close":17.83},{"date":"2020-03-06","close":17.28},{"date":"2020-03-09","close":15.53},{"date":"2020-03-10","close":16.89},{"date":"2020-03-11","close":15.07},{"date":"2020-03-12","close":12.93},{"date":"2020-03-13","close":14.49},{"date":"2020-03-16","close":11.81},{"date":"2020-03-17","close":11.55},{"date":"2020-03-18","close":8.45},{"date":"2020-03-19","close":10.51},{"date":"2020-03-20","close":10.82},{"date":"2020-03-23","close":11.49},{"date":"2020-03-24","close":13.85},{"date":"2020-03-25","close":14.79},{"date":"2020-03-26","close":14.16},{"date":"2020-03-27","close":12.89},{"date":"2020-03-30","close":12.97},{"date":"2020-03-31","close":12.44},{"date":"2020-04-01","close":11.0},{"date":"2020-04-02","close":11.27},{"date":"2020-04-03","close":10.94},{"date":"2020-04-06","close":12.87},{"date":"2020-04-07","close":12.78},{"date":"2020-04-08","close":13.73},{"date":"2020-04-09","close":13.73},{"date":"2020-04-13","close":14.21},{"date":"2020-04-14","close":14.58},{"date":"2020-04-15","close":13.62},{"date":"2020-04-16","close":13.34},{"date":"2020-04-17","close":13.73},{"date":"2020-04-20","close":13.36},{"date":"2020-04-21","close":12.83},{"date":"2020-04-22","close":14.11},{"date":"2020-04-23","close":13.92},{"date":"2020-04-24","close":14.66},{"date":"2020-04-27","close":15.39},{"date":"2020-04-28","close":15.84},{"date":"2020-04-29","close":17.25},{"date":"2020-04-30","close":16.05},{"date":"2020-05-01","close":15.12},{"date":"2020-05-04","close":14.87},{"date":"2020-05-05","close":15.15},{"date":"2020-05-06","close":15.44},{"date":"2020-05-07","close":15.98},{"date":"2020-05-08","close":17.12},{"date":"2020-05-11","close":15.66},{"date":"2020-05-12","close":14.95},{"date":"2020-05-13","close":14.05},{"date":"2020-05-14","close":14.72},{"date":"2020-05-15","close":14.15},{"date":"2020-05-18","close":15.61},{"date":"2020-05-19","close":15.48},{"date":"2020-05-20","close":16.27},{"date":"2020-05-21","close":15.63},{"date":"2020-05-22","close":15.74},{"date":"2020-05-26","close":16.68},{"date":"2020-05-27","close":17.43},{"date":"2020-05-28","close":16.06},{"date":"2020-05-29","close":16.49},{"date":"2020-06-01","close":16.78},{"date":"2020-06-02","close":17.14},{"date":"2020-06-03","close":18.83},{"date":"2020-06-04","close":18.98},{"date":"2020-06-05","close":20.16},{"date":"2020-06-08","close":20.82},{"date":"2020-06-09","close":20.17},{"date":"2020-06-10","close":19.46},{"date":"2020-06-11","close":18.13},{"date":"2020-06-12","close":18.99},{"date":"2020-06-15","close":19.56},{"date":"2020-06-16","close":19.94},{"date":"2020-06-17","close":19.79},{"date":"2020-06-18","close":19.62},{"date":"2020-06-19","close":19.39},{"date":"2020-06-22","close":19.59},{"date":"2020-06-23","close":20.18},{"date":"2020-06-24","close":19.29},{"date":"2020-06-25","close":19.48},{"date":"2020-06-26","close":19.09},{"date":"2020-06-29","close":19.52},{"date":"2020-06-30","close":19.82},{"date":"2020-07-01","close":19.05},{"date":"2020-07-02","close":19.18},{"date":"2020-07-06","close":19.66},{"date":"2020-07-07","close":19.27},{"date":"2020-07-08","close":19.97},{"date":"2020-07-09","close":20.76},{"date":"2020-07-10","close":20.49},{"date":"2020-07-13","close":20.55},{"date":"2020-07-14","close":20.69},{"date":"2020-07-15","close":21.53},{"date":"2020-07-16","close":21.34},{"date":"2020-07-17","close":21.19},{"date":"2020-07-20","close":21.63},{"date":"2020-07-21","close":21.66},{"date":"2020-07-22","close":21.45},{"date":"2020-07-23","close":20.86},{"date":"2020-07-24","close":20.47},{"date":"2020-07-27","close":21.28},{"date":"2020-07-28","close":20.5},{"date":"2020-07-29","close":20.96},{"date":"2020-07-30","close":20.77},{"date":"2020-07-31","close":20.6},{"date":"2020-08-03","close":21.24},{"date":"2020-08-04","close":21.69},{"date":"2020-08-05","close":21.26},{"date":"2020-08-06","close":21.13},{"date":"2020-08-07","close":20.84},{"date":"2020-08-10","close":21.92},{"date":"2020-08-11","close":22.19},{"date":"2020-08-12","close":22.38},{"date":"2020-08-13","close":21.9},{"date":"2020-08-14","close":22.04},{"date":"2020-08-17","close":21.96},{"date":"2020-08-18","close":21.75},{"date":"2020-08-19","close":21.66},{"date":"2020-08-20","close":21.06},{"date":"2020-08-21","close":20.91},{"date":"2020-08-24","close":21.39},{"date":"2020-08-25","close":21.59},{"date":"2020-08-26","close":21.68},{"date":"2020-08-27","close":21.33},{"date":"2020-08-28","close":22.03},{"date":"2020-08-31","close":21.37},{"date":"2020-09-01","close":21.75},{"date":"2020-09-02","close":22.38},{"date":"2020-09-03","close":21.45},{"date":"2020-09-04","close":22.68},{"date":"2020-09-08","close":20.93},{"date":"2020-09-09","close":21.82},{"date":"2020-09-10","close":21.52},{"date":"2020-09-11","close":21.58},{"date":"2020-09-14","close":22.01},{"date":"2020-09-15","close":22.02},{"date":"2020-09-16","close":22.05},{"date":"2020-09-17","close":21.9},{"date":"2020-09-18","close":21.42},{"date":"2020-09-21","close":20.61},{"date":"2020-09-22","close":20.82},{"date":"2020-09-23","close":20.08},{"date":"2020-09-24","close":20.31},{"date":"2020-09-25","close":20.49},{"date":"2020-09-28","close":21.73},{"date":"2020-09-29","close":21.78},{"date":"2020-09-30","close":21.69},{"date":"2020-10-01","close":22.91},{"date":"2020-10-02","close":22.44},{"date":"2020-10-05","close":23.15},{"date":"2020-10-06","close":22.89},{"date":"2020-10-07","close":23.35},{"date":"2020-10-08","close":26.04},{"date":"2020-10-09","close":26.35},{"date":"2020-10-12","close":26.51},{"date":"2020-10-13","close":25.91},{"date":"2020-10-14","close":25.93},{"date":"2020-10-15","close":26.07},{"date":"2020-10-16","close":26.07},{"date":"2020-10-19","close":26.21},{"date":"2020-10-20","close":26.1},{"date":"2020-10-21","close":25.53},{"date":"2020-10-22","close":25.92},{"date":"2020-10-23","close":26.16},{"date":"2020-10-26","close":25.55},{"date":"2020-10-27","close":25.17},{"date":"2020-10-28","close":24.54},{"date":"2020-10-29","close":25.19},{"date":"2020-10-30","close":25.09},{"date":"2020-11-02","close":24.36},{"date":"2020-11-03","close":25.05},{"date":"2020-11-04","close":25.89},{"date":"2020-11-05","close":26.45},{"date":"2020-11-06","close":26.58},{"date":"2020-11-09","close":27.53},{"date":"2020-11-10","close":27.09},{"date":"2020-11-11","close":27.93},{"date":"2020-11-12","close":27.48},{"date":"2020-11-13","close":28.06},{"date":"2020-11-16","close":28.58},{"date":"2020-11-17","close":28.16},{"date":"2020-11-18","close":27.6},{"date":"2020-11-19","close":27.85},{"date":"2020-11-20","close":27.44},{"date":"2020-11-23","close":28.41},{"date":"2020-11-24","close":28.61},{"date":"2020-11-25","close":28.58},{"date":"2020-11-27","close":28.65},{"date":"2020-11-30","close":28.75},{"date":"2020-12-01","close":29.27},{"date":"2020-12-02","close":28.96},{"date":"2020-12-03","close":29.1},{"date":"2020-12-04","close":29.92},{"date":"2020-12-07","close":30.58},{"date":"2020-12-08","close":31.39},{"date":"2020-12-09","close":30.67},{"date":"2020-12-10","close":30.54},{"date":"2020-12-11","close":30.66},{"date":"2020-12-14","close":30.82},{"date":"2020-12-15","close":31.37},{"date":"2020-12-16","close":31.11},{"date":"2020-12-17","close":31.6},{"date":"2020-12-18","close":31.54},{"date":"2020-12-21","close":31.58},{"date":"2020-12-22","close":31.85},{"date":"2020-12-23","close":31.8},{"date":"2020-12-24","close":31.99},{"date":"2020-12-28","close":31.95},{"date":"2020-12-29","close":31.66},{"date":"2020-12-30","close":32.48},{"date":"2020-12-31","close":32.73},{"date":"2021-01-04","close":32.67},{"date":"2021-01-05","close":33.22},{"date":"2021-01-06","close":34.06},{"date":"2021-01-07","close":35.36},{"date":"2021-01-08","close":35.52},{"date":"2021-01-11","close":36.05},{"date":"2021-01-12","close":36.41},{"date":"2021-01-13","close":36.99},{"date":"2021-01-14","close":37.9},{"date":"2021-01-15","close":36.71},{"date":"2021-01-19","close":38.52},{"date":"2021-01-20","close":37.94},{"date":"2021-01-21","close":37.84},{"date":"2021-01-22","close":37.3},{"date":"2021-01-25","close":36.97},{"date":"2021-01-26","close":36.1},{"date":"2021-01-27","close":34.07},{"date":"2021-01-28","close":35.25},{"date":"2021-01-29","close":34.49},{"date":"2021-02-01","close":36.71},{"date":"2021-02-02","close":36.85},{"date":"2021-02-03","close":36.9},{"date":"2021-02-04","close":38.11},{"date":"2021-02-05","close":38.39},{"date":"2021-02-08","close":39.81},{"date":"2021-02-09","close":40.61},{"date":"2021-02-10","close":39.93},{"date":"2021-02-11","close":40.45},{"date":"2021-02-12","close":41.27},{"date":"2021-02-16","close":41.85},{"date":"2021-02-17","close":41.08},{"date":"2021-02-18","close":39.87},{"date":"2021-02-19","close":41.87},{"date":"2021-02-22","close":40.44},{"date":"2021-02-23","close":40.28},{"date":"2021-02-24","close":40.66},{"date":"2021-02-25","close":37.74},{"date":"2021-02-26","close":40.27},{"date":"2021-03-01","close":42.27},{"date":"2021-03-02","close":40.43},{"date":"2021-03-03","close":39.68},{"date":"2021-03-04","close":37.04},{"date":"2021-03-05","close":38.81},{"date":"2021-03-08","close":35.99},{"date":"2021-03-09","close":37.93},{"date":"2021-03-10","close":37.55},{"date":"2021-03-11","close":38.8},{"date":"2021-03-12","close":38.49},{"date":"2021-03-15","close":39.27},{"date":"2021-03-16","close":40.66},{"date":"2021-03-17","close":41.83},{"date":"2021-03-18","close":39.14},{"date":"2021-03-19","close":40.09},{"date":"2021-03-22","close":40.82},{"date":"2021-03-23","close":38.58},{"date":"2021-03-24","close":38.12},{"date":"2021-03-25","close":38.19},{"date":"2021-03-26","close":40.64},{"date":"2021-03-29","close":39.1},{"date":"2021-03-30","close":39.87},{"date":"2021-03-31","close":41.61},{"date":"2021-04-01","close":42.89},{"date":"2021-04-05","close":44.03},{"date":"2021-04-06","close":43.57},{"date":"2021-04-07","close":42.93},{"date":"2021-04-08","close":43.06},{"date":"2021-04-09","close":42.96},{"date":"2021-04-12","close":42.4},{"date":"2021-04-13","close":42.04},{"date":"2021-04-14","close":42.1},{"date":"2021-04-15","close":42.63},{"date":"2021-04-16","close":42.18},{"date":"2021-04-19","close":41.07},{"date":"2021-04-20","close":39.7},{"date":"2021-04-21","close":41.37},{"date":"2021-04-22","close":40.93},{"date":"2021-04-23","close":42.55},{"date":"2021-04-26","close":43.8},{"date":"2021-04-27","close":43.3},{"date":"2021-04-28","close":41.45},{"date":"2021-04-29","close":41.0},{"date":"2021-04-30","close":39.0},{"date":"2021-05-03","close":37.57},{"date":"2021-05-04","close":37.25},{"date":"2021-05-05","close":37.55},{"date":"2021-05-06","close":37.59},{"date":"2021-05-07","close":38.63},{"date":"2021-05-10","close":37.02},{"date":"2021-05-11","close":37.17},{"date":"2021-05-12","close":35.67},{"date":"2021-05-13","close":36.52},{"date":"2021-05-14","close":37.45},{"date":"2021-05-17","close":36.74},{"date":"2021-05-18","close":36.69},{"date":"2021-05-19","close":37.46},{"date":"2021-05-20","close":38.53},{"date":"2021-05-21","close":38.22},{"date":"2021-05-24","close":39.34},{"date":"2021-05-25","close":38.94},{"date":"2021-05-26","close":39.0},{"date":"2021-05-27","close":40.27},{"date":"2021-05-28","close":40.04},{"date":"2021-06-01","close":39.91},{"date":"2021-06-02","close":39.39},{"date":"2021-06-03","close":37.74},{"date":"2021-06-04","close":38.21},{"date":"2021-06-07","close":37.97},{"date":"2021-06-08","close":37.59},{"date":"2021-06-09","close":37.24},{"date":"2021-06-10","close":37.77},{"date":"2021-06-11","close":37.78},{"date":"2021-06-14","close":38.32},{"date":"2021-06-15","close":37.44},{"date":"2021-06-16","close":37.29},{"date":"2021-06-17","close":37.0},{"date":"2021-06-18","close":35.78},{"date":"2021-06-21","close":36.49},{"date":"2021-06-22","close":36.84},{"date":"2021-06-23","close":36.9},{"date":"2021-06-24","close":37.76},{"date":"2021-06-25","close":37.51},{"date":"2021-06-28","close":38.66},{"date":"2021-06-29","close":38.76},{"date":"2021-06-30","close":38.28},{"date":"2021-07-01","close":37.91},{"date":"2021-07-02","close":38.4},{"date":"2021-07-06","close":38.23},{"date":"2021-07-07","close":37.07},{"date":"2021-07-08","close":36.72},{"date":"2021-07-09","close":37.75},{"date":"2021-07-12","close":38.44},{"date":"2021-07-13","close":37.92},{"date":"2021-07-14","close":37.66},{"date":"2021-07-15","close":36.3},{"date":"2021-07-16","close":35.15},{"date":"2021-07-19","close":34.79},{"date":"2021-07-20","close":35.51},{"date":"2021-07-21","close":36.87},{"date":"2021-07-22","close":35.87},{"date":"2021-07-23","close":36.35},{"date":"2021-07-26","close":36.69},{"date":"2021-07-27","close":35.82},{"date":"2021-07-28","close":37.06},{"date":"2021-07-29","close":38.61},{"date":"2021-07-30","close":39.06},{"date":"2021-08-02","close":43.64},{"date":"2021-08-03","close":45.38},{"date":"2021-08-04","close":45.67},{"date":"2021-08-05","close":44.82},{"date":"2021-08-06","close":45.28},{"date":"2021-08-09","close":45.41},{"date":"2021-08-10","close":44.39},{"date":"2021-08-11","close":44.79},{"date":"2021-08-12","close":43.4},{"date":"2021-08-13","close":43.45},{"date":"2021-08-16","close":43.41},{"date":"2021-08-17","close":41.98},{"date":"2021-08-18","close":41.75},{"date":"2021-08-19","close":40.98},{"date":"2021-08-20","close":41.5},{"date":"2021-08-23","close":42.43},{"date":"2021-08-24","close":43.6},{"date":"2021-08-25","close":43.51},{"date":"2021-08-26","close":44.03},{"date":"2021-08-27","close":45.5},{"date":"2021-08-30","close":45.27},{"date":"2021-08-31","close":44.36},{"date":"2021-09-01","close":44.68},{"date":"2021-09-02","close":45.4},{"date":"2021-09-03","close":45.71},{"date":"2021-09-07","close":45.66},{"date":"2021-09-08","close":44.85},{"date":"2021-09-09","close":45.24},{"date":"2021-09-10","close":46.89},{"date":"2021-09-13","close":47.64},{"date":"2021-09-14","close":47.85},{"date":"2021-09-15","close":49.21},{"date":"2021-09-16","close":49.4},{"date":"2021-09-17","close":48.89},{"date":"2021-09-20","close":47.67},{"date":"2021-09-21","close":47.68},{"date":"2021-09-22","close":48.6},{"date":"2021-09-23","close":49.36},{"date":"2021-09-24","close":49.29},{"date":"2021-09-27","close":49.48},{"date":"2021-09-28","close":47.33},{"date":"2021-09-29","close":45.84},{"date":"2021-09-30","close":45.77},{"date":"2021-10-01","close":45.61},{"date":"2021-10-04","close":44.89},{"date":"2021-10-05","close":45.64},{"date":"2021-10-06","close":44.7},{"date":"2021-10-07","close":45.39},{"date":"2021-10-08","close":44.48},{"date":"2021-10-11","close":43.35},{"date":"2021-10-12","close":42.35},{"date":"2021-10-13","close":41.9},{"date":"2021-10-14","close":43.01},{"date":"2021-10-15","close":43.33},{"date":"2021-10-18","close":44.16},{"date":"2021-10-19","close":44.95},{"date":"2021-10-20","close":45.56},{"date":"2021-10-21","close":46.32},{"date":"2021-10-22","close":45.97},{"date":"2021-10-25","close":46.22},{"date":"2021-10-26","close":45.14},{"date":"2021-10-27","close":44.55},{"date":"2021-10-28","close":47.1},{"date":"2021-10-29","close":48.07},{"date":"2021-11-01","close":54.99},{"date":"2021-11-02","close":57.14},{"date":"2021-11-03","close":57.85},{"date":"2021-11-04","close":59.86},{"date":"2021-11-05","close":59.13},{"date":"2021-11-08","close":58.72},{"date":"2021-11-09","close":58.2},{"date":"2021-11-10","close":56.82},{"date":"2021-11-11","close":58.2},{"date":"2021-11-12","close":58.6},{"date":"2021-11-15","close":59.2},{"date":"2021-11-16","close":62.13},{"date":"2021-11-17","close":62.4},{"date":"2021-11-18","close":63.46},{"date":"2021-11-19","close":63.34},{"date":"2021-11-22","close":61.71},{"date":"2021-11-23","close":61.54},{"date":"2021-11-24","close":62.37},{"date":"2021-11-26","close":60.3},{"date":"2021-11-29","close":63.02},{"date":"2021-11-30","close":61.43},{"date":"2021-12-01","close":61.7},{"date":"2021-12-02","close":62.54},{"date":"2021-12-03","close":64.05},{"date":"2021-12-06","close":61.92},{"date":"2021-12-07","close":65.45},{"date":"2021-12-08","close":64.24},{"date":"2021-12-09","close":63.3},{"date":"2021-12-10","close":65.26},{"date":"2021-12-13","close":62.58},{"date":"2021-12-14","close":62.98},{"date":"2021-12-15","close":65.28},{"date":"2021-12-16","close":60.84},{"date":"2021-12-17","close":61.99},{"date":"2021-12-20","close":60.94},{"date":"2021-12-21","close":64.79},{"date":"2021-12-22","close":65.53},{"date":"2021-12-23","close":66.76},{"date":"2021-12-27","close":69.78},{"date":"2021-12-28","close":68.32},{"date":"2021-12-29","close":68.93},{"date":"2021-12-30","close":67.61},{"date":"2021-12-31","close":67.92},{"date":"2022-01-03","close":70.17},{"date":"2022-01-04","close":70.95},{"date":"2022-01-05","close":67.42},{"date":"2022-01-06","close":67.25},{"date":"2022-01-07","close":64.56},{"date":"2022-01-10","close":65.12},{"date":"2022-01-11","close":65.93},{"date":"2022-01-12","close":66.49},{"date":"2022-01-13","close":64.64},{"date":"2022-01-14","close":66.2},{"date":"2022-01-18","close":63.03},{"date":"2022-01-19","close":59.01},{"date":"2022-01-20","close":55.54},{"date":"2022-01-21","close":54.73},{"date":"2022-01-24","close":55.34},{"date":"2022-01-25","close":53.32},{"date":"2022-01-26","close":55.76},{"date":"2022-01-27","close":53.67},{"date":"2022-01-28","close":53.76},{"date":"2022-01-31","close":59.0},{"date":"2022-02-01","close":59.65},{"date":"2022-02-02","close":61.08},{"date":"2022-02-03","close":56.21},{"date":"2022-02-04","close":57.42},{"date":"2022-02-07","close":62.26},{"date":"2022-02-08","close":65.97},{"date":"2022-02-09","close":67.08},{"date":"2022-02-10","close":63.42},{"date":"2022-02-11","close":58.97},{"date":"2022-02-14","close":58.66},{"date":"2022-02-15","close":62.24},{"date":"2022-02-16","close":63.11},{"date":"2022-02-17","close":60.19},{"date":"2022-02-18","close":60.2},{"date":"2022-02-22","close":58.44},{"date":"2022-02-23","close":57.75},{"date":"2022-02-24","close":61.08},{"date":"2022-02-25","close":63.5},{"date":"2022-02-28","close":62.61},{"date":"2022-03-01","close":59.65},{"date":"2022-03-02","close":62.87},{"date":"2022-03-03","close":61.51},{"date":"2022-03-04","close":58.33},{"date":"2022-03-07","close":53.52},{"date":"2022-03-08","close":55.79},{"date":"2022-03-09","close":58.43},{"date":"2022-03-10","close":57.63},{"date":"2022-03-11","close":55.89},{"date":"2022-03-14","close":53.91},{"date":"2022-03-15","close":56.66},{"date":"2022-03-16","close":60.11},{"date":"2022-03-17","close":60.76},{"date":"2022-03-18","close":61.93},{"date":"2022-03-21","close":61.93},{"date":"2022-03-22","close":62.18},{"date":"2022-03-23","close":60.39},{"date":"2022-03-24","close":63.58},{"date":"2022-03-25","close":63.81},{"date":"2022-03-28","close":65.32},{"date":"2022-03-29","close":67.36},{"date":"2022-03-30","close":64.43},{"date":"2022-03-31","close":62.61},{"date":"2022-04-01","close":59.63},{"date":"2022-04-04","close":59.59},{"date":"2022-04-05","close":55.7},{"date":"2022-04-06","close":53.7},{"date":"2022-04-07","close":54.09},{"date":"2022-04-08","close":52.73},{"date":"2022-04-11","close":52.33},{"date":"2022-04-12","close":53.14},{"date":"2022-04-13","close":54.25},{"date":"2022-04-14","close":53.26},{"date":"2022-04-18","close":54.57},{"date":"2022-04-19","close":56.38},{"date":"2022-04-20","close":55.4},{"date":"2022-04-21","close":53.26},{"date":"2022-04-22","close":51.78},{"date":"2022-04-25","close":53.48},{"date":"2022-04-26","close":51.36},{"date":"2022-04-27","close":51.21},{"date":"2022-04-28","close":54.48},{"date":"2022-04-29","close":52.11},{"date":"2022-05-02","close":55.62},{"date":"2022-05-03","close":56.51},{"date":"2022-05-04","close":58.92},{"date":"2022-05-05","close":55.23},{"date":"2022-05-06","close":55.13},{"date":"2022-05-09","close":50.82},{"date":"2022-05-10","close":53.87},{"date":"2022-05-11","close":51.77},{"date":"2022-05-12","close":52.98},{"date":"2022-05-13","close":56.18},{"date":"2022-05-16","close":55.15},{"date":"2022-05-17","close":58.5},{"date":"2022-05-18","close":55.83},{"date":"2022-05-19","close":56.07},{"date":"2022-05-20","close":56.46},{"date":"2022-05-23","close":55.89},{"date":"2022-05-24","close":54.5},{"date":"2022-05-25","close":56.24},{"date":"2022-05-26","close":59.33},{"date":"2022-05-27","close":61.14},{"date":"2022-05-31","close":60.68},{"date":"2022-06-01","close":59.27},{"date":"2022-06-02","close":63.59},{"date":"2022-06-03","close":62.94},{"date":"2022-06-06","close":66.01},{"date":"2022-06-07","close":65.48},{"date":"2022-06-08","close":63.81},{"date":"2022-06-09","close":62.66},{"date":"2022-06-10","close":60.14},{"date":"2022-06-13","close":56.07},{"date":"2022-06-14","close":56.65},{"date":"2022-06-15","close":58.04},{"date":"2022-06-16","close":53.46},{"date":"2022-06-17","close":52.46},{"date":"2022-06-21","close":51.95},{"date":"2022-06-22","close":51.01},{"date":"2022-06-23","close":50.47},{"date":"2022-06-24","close":52.97},{"date":"2022-06-27","close":54.17},{"date":"2022-06-28","close":52.81},{"date":"2022-06-29","close":51.12},{"date":"2022-06-30","close":50.31},{"date":"2022-07-01","close":46.84},{"date":"2022-07-05","close":47.3},{"date":"2022-07-06","close":47.61},{"date":"2022-07-07","close":52.01},{"date":"2022-07-08","close":53.47},{"date":"2022-07-11","close":52.6},{"date":"2022-07-12","close":52.77},{"date":"2022-07-13","close":52.48},{"date":"2022-07-14","close":54.05},{"date":"2022-07-15","close":56.07},{"date":"2022-07-18","close":54.95},{"date":"2022-07-19","close":58.78},{"date":"2022-07-20","close":60.09},{"date":"2022-07-21","close":61.17},{"date":"2022-07-22","close":59.42},{"date":"2022-07-25","close":59.34},{"date":"2022-07-26","close":58.25},{"date":"2022-07-27","close":62.51},{"date":"2022-07-28","close":64.56},{"date":"2022-07-29","close":66.78},{"date":"2022-08-01","close":63.66},{"date":"2022-08-02","close":65.59},{"date":"2022-08-03","close":68.83},{"date":"2022-08-04","close":68.05},{"date":"2022-08-05","close":67.63},{"date":"2022-08-08","close":67.34},{"date":"2022-08-09","close":63.08},{"date":"2022-08-10","close":66.2},{"date":"2022-08-11","close":66.36},{"date":"2022-08-12","close":71.16},{"date":"2022-08-15","close":71.24},{"date":"2022-08-16","close":70.71},{"date":"2022-08-17","close":68.29},{"date":"2022-08-18","close":73.25},{"date":"2022-08-19","close":72.53},{"date":"2022-08-22","close":68.8},{"date":"2022-08-23","close":71.25},{"date":"2022-08-24","close":72.03},{"date":"2022-08-25","close":76.71},{"date":"2022-08-26","close":71.58},{"date":"2022-08-29","close":69.52},{"date":"2022-08-30","close":68.97},{"date":"2022-08-31","close":68.77},{"date":"2022-09-01","close":68.22},{"date":"2022-09-02","close":67.51},{"date":"2022-09-06","close":66.05},{"date":"2022-09-07","close":67.36},{"date":"2022-09-08","close":70.55},{"date":"2022-09-09","close":71.67},{"date":"2022-09-12","close":71.9},{"date":"2022-09-13","close":66.87},{"date":"2022-09-14","close":68.57},{"date":"2022-09-15","close":68.15},{"date":"2022-09-16","close":68.94},{"date":"2022-09-19","close":70.16},{"date":"2022-09-20","close":68.48},{"date":"2022-09-21","close":68.34},{"date":"2022-09-22","close":64.96},{"date":"2022-09-23","close":63.31},{"date":"2022-09-26","close":62.7},{"date":"2022-09-27","close":64.29},{"date":"2022-09-28","close":65.5},{"date":"2022-09-29","close":62.94},{"date":"2022-09-30","close":62.33},{"date":"2022-10-03","close":64.79},{"date":"2022-10-04","close":68.92},{"date":"2022-10-05","close":69.51},{"date":"2022-10-06","close":70.25},{"date":"2022-10-07","close":64.83},{"date":"2022-10-10","close":61.93},{"date":"2022-10-11","close":59.47},{"date":"2022-10-12","close":58.95},{"date":"2022-10-13","close":60.63},{"date":"2022-10-14","close":57.77},{"date":"2022-10-17","close":59.79},{"date":"2022-10-18","close":60.73},{"date":"2022-10-19","close":60.77},{"date":"2022-10-20","close":61.52},{"date":"2022-10-21","close":65.68},{"date":"2022-10-24","close":65.35},{"date":"2022-10-25","close":66.59},{"date":"2022-10-26","close":67.74},{"date":"2022-10-27","close":64.85},{"date":"2022-10-28","close":67.48},{"date":"2022-10-31","close":61.43},{"date":"2022-11-01","close":61.74},{"date":"2022-11-02","close":60.11},{"date":"2022-11-03","close":59.19},{"date":"2022-11-04","close":63.19},{"date":"2022-11-07","close":65.47},{"date":"2022-11-08","close":67.09},{"date":"2022-11-09","close":63.83},{"date":"2022-11-10","close":72.79},{"date":"2022-11-11","close":75.05},{"date":"2022-11-14","close":72.83},{"date":"2022-11-15","close":74.3},{"date":"2022-11-16","close":70.29},{"date":"2022-11-17","close":71.11},{"date":"2022-11-18","close":72.46},{"date":"2022-11-21","close":71.15},{"date":"2022-11-22","close":73.74},{"date":"2022-11-23","close":74.0},{"date":"2022-11-25","close":73.4},{"date":"2022-11-28","close":69.96},{"date":"2022-11-29","close":70.72},{"date":"2022-11-30","close":75.2},{"date":"2022-12-01","close":73.99},{"date":"2022-12-02","close":73.04},{"date":"2022-12-05","close":71.57},{"date":"2022-12-06","close":69.74},{"date":"2022-12-07","close":70.14},{"date":"2022-12-08","close":72.16},{"date":"2022-12-09","close":70.53},{"date":"2022-12-12","close":70.99},{"date":"2022-12-13","close":71.56},{"date":"2022-12-14","close":67.59},{"date":"2022-12-15","close":64.26},{"date":"2022-12-16","close":65.38},{"date":"2022-12-19","close":64.15},{"date":"2022-12-20","close":64.03},{"date":"2022-12-21","close":65.04},{"date":"2022-12-22","close":62.12},{"date":"2022-12-23","close":62.39},{"date":"2022-12-27","close":61.36},{"date":"2022-12-28","close":60.28},{"date":"2022-12-29","close":62.71},{"date":"2022-12-30","close":62.37},{"date":"2023-01-03","close":61.61},{"date":"2023-01-04","close":62.2},{"date":"2023-01-05","close":59.74},{"date":"2023-01-06","close":62.47},{"date":"2023-01-09","close":64.65},{"date":"2023-01-10","close":64.27},{"date":"2023-01-11","close":64.63},{"date":"2023-01-12","close":64.93},{"date":"2023-01-13","close":65.15},{"date":"2023-01-17","close":65.87},{"date":"2023-01-18","close":66.33},{"date":"2023-01-19","close":63.49},{"date":"2023-01-20","close":66.26},{"date":"2023-01-23","close":70.8},{"date":"2023-01-24","close":70.08},{"date":"2023-01-25","close":71.81},{"date":"2023-01-26","close":73.68},{"date":"2023-01-27","close":73.67},{"date":"2023-01-30","close":71.02},{"date":"2023-01-31","close":73.45},{"date":"2023-02-01","close":77.84},{"date":"2023-02-02","close":82.12},{"date":"2023-02-03","close":80.89},{"date":"2023-02-06","close":80.4},{"date":"2023-02-07","close":85.53},{"date":"2023-02-08","close":83.6},{"date":"2023-02-09","close":84.75},{"date":"2023-02-10","close":83.8},{"date":"2023-02-13","close":84.38},{"date":"2023-02-14","close":86.88},{"date":"2023-02-15","close":86.71},{"date":"2023-02-16","close":84.13},{"date":"2023-02-17","close":81.86},{"date":"2023-02-21","close":79.28},{"date":"2023-02-22","close":78.56},{"date":"2023-02-23","close":78.39},{"date":"2023-02-24","close":76.28},{"date":"2023-02-27","close":77.73},{"date":"2023-02-28","close":77.41},{"date":"2023-03-01","close":78.23},{"date":"2023-03-02","close":76.75},{"date":"2023-03-03","close":78.94},{"date":"2023-03-06","close":77.41},{"date":"2023-03-07","close":78.7},{"date":"2023-03-08","close":83.1},{"date":"2023-03-09","close":81.41},{"date":"2023-03-10","close":78.38},{"date":"2023-03-13","close":77.75},{"date":"2023-03-14","close":81.2},{"date":"2023-03-15","close":78.0},{"date":"2023-03-16","close":80.5},{"date":"2023-03-17","close":78.28},{"date":"2023-03-20","close":79.98},{"date":"2023-03-21","close":81.35},{"date":"2023-03-22","close":78.82},{"date":"2023-03-23","close":80.97},{"date":"2023-03-24","close":77.81},{"date":"2023-03-27","close":75.67},{"date":"2023-03-28","close":76.53},{"date":"2023-03-29","close":79.87},{"date":"2023-03-30","close":81.83},{"date":"2023-03-31","close":82.32},{"date":"2023-04-03","close":81.14},{"date":"2023-04-04","close":78.49},{"date":"2023-04-05","close":76.54},{"date":"2023-04-06","close":75.34},{"date":"2023-04-10","close":77.7},{"date":"2023-04-11","close":77.22},{"date":"2023-04-12","close":76.46},{"date":"2023-04-13","close":77.59},{"date":"2023-04-14","close":77.92},{"date":"2023-04-17","close":78.41},{"date":"2023-04-18","close":79.21},{"date":"2023-04-19","close":76.92},{"date":"2023-04-20","close":74.26},{"date":"2023-04-21","close":73.74},{"date":"2023-04-24","close":74.38},{"date":"2023-04-25","close":70.35},{"date":"2023-04-26","close":71.95},{"date":"2023-04-27","close":69.98},{"date":"2023-04-28","close":71.96},{"date":"2023-05-01","close":78.33},{"date":"2023-05-02","close":79.17},{"date":"2023-05-03","close":78.58},{"date":"2023-05-04","close":77.83},{"date":"2023-05-05","close":81.22},{"date":"2023-05-08","close":80.52},{"date":"2023-05-09","close":78.81},{"date":"2023-05-10","close":79.87},{"date":"2023-05-11","close":80.32},{"date":"2023-05-12","close":81.34},{"date":"2023-05-15","close":82.39},{"date":"2023-05-16","close":83.04},{"date":"2023-05-17","close":85.63},{"date":"2023-05-18","close":86.49},{"date":"2023-05-19","close":84.36},{"date":"2023-05-22","close":85.24},{"date":"2023-05-23","close":82.54},{"date":"2023-05-24","close":79.79},{"date":"2023-05-25","close":82.0},{"date":"2023-05-26","close":86.62},{"date":"2023-05-30","close":83.97},{"date":"2023-05-31","close":83.6},{"date":"2023-06-01","close":87.95},{"date":"2023-06-02","close":86.83},{"date":"2023-06-05","close":85.63},{"date":"2023-06-06","close":88.48},{"date":"2023-06-07","close":89.24},{"date":"2023-06-08","close":89.99},{"date":"2023-06-09","close":89.02},{"date":"2023-06-12","close":91.06},{"date":"2023-06-13","close":92.67},{"date":"2023-06-14","close":92.74},{"date":"2023-06-15","close":91.0},{"date":"2023-06-16","close":90.15},{"date":"2023-06-20","close":89.38},{"date":"2023-06-21","close":88.07},{"date":"2023-06-22","close":88.95},{"date":"2023-06-23","close":87.52},{"date":"2023-06-26","close":88.62},{"date":"2023-06-27","close":91.87},{"date":"2023-06-28","close":91.21},{"date":"2023-06-29","close":92.08},{"date":"2023-06-30","close":94.58},{"date":"2023-07-03","close":96.83},{"date":"2023-07-05","close":92.95},{"date":"2023-07-06","close":92.61},{"date":"2023-07-07","close":93.3},{"date":"2023-07-10","close":95.98},{"date":"2023-07-11","close":96.64},{"date":"2023-07-12","close":98.63},{"date":"2023-07-13","close":102.04},{"date":"2023-07-14","close":99.68},{"date":"2023-07-17","close":104.33},{"date":"2023-07-18","close":104.84},{"date":"2023-07-19","close":101.91},{"date":"2023-07-20","close":97.3},{"date":"2023-07-21","close":98.76},{"date":"2023-07-24","close":97.69},{"date":"2023-07-25","close":100.04},{"date":"2023-07-26","close":99.25},{"date":"2023-07-27","close":102.11},{"date":"2023-07-28","close":105.09},{"date":"2023-07-31","close":107.75},{"date":"2023-08-01","close":108.09},{"date":"2023-08-02","close":103.57},{"date":"2023-08-03","close":102.7},{"date":"2023-08-04","close":102.31},{"date":"2023-08-07","close":103.59},{"date":"2023-08-08","close":101.38},{"date":"2023-08-09","close":99.09},{"date":"2023-08-10","close":97.73},{"date":"2023-08-11","close":94.57},{"date":"2023-08-14","close":97.12},{"date":"2023-08-15","close":94.13},{"date":"2023-08-16","close":92.18},{"date":"2023-08-17","close":90.03},{"date":"2023-08-18","close":90.73},{"date":"2023-08-21","close":93.03},{"date":"2023-08-22","close":92.37},{"date":"2023-08-23","close":92.88},{"date":"2023-08-24","close":89.96},{"date":"2023-08-25","close":92.32},{"date":"2023-08-28","close":93.63},{"date":"2023-08-29","close":97.61},{"date":"2023-08-30","close":98.85},{"date":"2023-08-31","close":98.46},{"date":"2023-09-01","close":99.4},{"date":"2023-09-05","close":99.31},{"date":"2023-09-06","close":99.49},{"date":"2023-09-07","close":98.51},{"date":"2023-09-08","close":97.92},{"date":"2023-09-11","close":97.85},{"date":"2023-09-12","close":96.79},{"date":"2023-09-13","close":96.83},{"date":"2023-09-14","close":96.47},{"date":"2023-09-15","close":93.1},{"date":"2023-09-18","close":94.6},{"date":"2023-09-19","close":94.24},{"date":"2023-09-20","close":92.84},{"date":"2023-09-21","close":90.93},{"date":"2023-09-22","close":93.81},{"date":"2023-09-25","close":94.46},{"date":"2023-09-26","close":90.15},{"date":"2023-09-27","close":92.05},{"date":"2023-09-28","close":94.05},{"date":"2023-09-29","close":92.95},{"date":"2023-10-02","close":93.37},{"date":"2023-10-03","close":89.76},{"date":"2023-10-04","close":89.99},{"date":"2023-10-05","close":88.17},{"date":"2023-10-06","close":90.93},{"date":"2023-10-09","close":90.93},{"date":"2023-10-10","close":93.32},{"date":"2023-10-11","close":95.14},{"date":"2023-10-12","close":93.05},{"date":"2023-10-13","close":89.14},{"date":"2023-10-16","close":91.69},{"date":"2023-10-17","close":91.69},{"date":"2023-10-18","close":89.59},{"date":"2023-10-19","close":87.01},{"date":"2023-10-20","close":84.83},{"date":"2023-10-23","close":83.61},{"date":"2023-10-24","close":85.09},{"date":"2023-10-25","close":81.16},{"date":"2023-10-26","close":82.79},{"date":"2023-10-27","close":83.52},{"date":"2023-10-30","close":65.34},{"date":"2023-10-31","close":62.64},{"date":"2023-11-01","close":64.84},{"date":"2023-11-02","close":66.63},{"date":"2023-11-03","close":68.25},{"date":"2023-11-06","close":66.23},{"date":"2023-11-07","close":66.8},{"date":"2023-11-08","close":66.25},{"date":"2023-11-09","close":64.35},{"date":"2023-11-10","close":67.38},{"date":"2023-11-13","close":66.65},{"date":"2023-11-14","close":69.96},{"date":"2023-11-15","close":71.13},{"date":"2023-11-16","close":69.46},{"date":"2023-11-17","close":70.03},{"date":"2023-11-20","close":70.68},{"date":"2023-11-21","close":68.39},{"date":"2023-11-22","close":68.56},{"date":"2023-11-24","close":69.28},{"date":"2023-11-27","close":68.68},{"date":"2023-11-28","close":69.1},{"date":"2023-11-29","close":71.62},{"date":"2023-11-30","close":71.33},{"date":"2023-12-01","close":74.18},{"date":"2023-12-04","close":73.1},{"date":"2023-12-05","close":72.28},{"date":"2023-12-06","close":73.44},{"date":"2023-12-07","close":75.84},{"date":"2023-12-08","close":76.14},{"date":"2023-12-11","close":79.4},{"date":"2023-12-12","close":78.39},{"date":"2023-12-13","close":81.06},{"date":"2023-12-14","close":86.21},{"date":"2023-12-15","close":85.65},{"date":"2023-12-18","close":83.76},{"date":"2023-12-19","close":84.74},{"date":"2023-12-20","close":81.17},{"date":"2023-12-21","close":83.65},{"date":"2023-12-22","close":84.01},{"date":"2023-12-26","close":85.47},{"date":"2023-12-27","close":85.05},{"date":"2023-12-28","close":84.98},{"date":"2023-12-29","close":83.53},{"date":"2024-01-02","close":81.45},{"date":"2024-01-03","close":79.31},{"date":"2024-01-04","close":76.2},{"date":"2024-01-05","close":75.7},{"date":"2024-01-08","close":77.94},{"date":"2024-01-09","close":77.03},{"date":"2024-01-10","close":75.61},{"date":"2024-01-11","close":74.43},{"date":"2024-01-12","close":73.47},{"date":"2024-01-16","close":73.8},{"date":"2024-01-17","close":72.27},{"date":"2024-01-18","close":73.22},{"date":"2024-01-19","close":73.87},{"date":"2024-01-22","close":75.19},{"date":"2024-01-23","close":76.75},{"date":"2024-01-24","close":75.15},{"date":"2024-01-25","close":72.69},{"date":"2024-01-26","close":71.71},{"date":"2024-01-29","close":73.02},{"date":"2024-01-30","close":72.57},{"date":"2024-01-31","close":71.13},{"date":"2024-02-01","close":70.19},{"date":"2024-02-02","close":70.83},{"date":"2024-02-05","close":77.59},{"date":"2024-02-06","close":76.32},{"date":"2024-02-07","close":76.96},{"date":"2024-02-08","close":80.71},{"date":"2024-02-09","close":80.8},{"date":"2024-02-12","close":80.92},{"date":"2024-02-13","close":78.59},{"date":"2024-02-14","close":81.67},{"date":"2024-02-15","close":80.62},{"date":"2024-02-16","close":78.64},{"date":"2024-02-20","close":77.47},{"date":"2024-02-21","close":77.62},{"date":"2024-02-22","close":78.36},{"date":"2024-02-23","close":76.19},{"date":"2024-02-26","close":77.57},{"date":"2024-02-27","close":76.97},{"date":"2024-02-28","close":76.47},{"date":"2024-02-29","close":78.92},{"date":"2024-03-01","close":81.14},{"date":"2024-03-04","close":79.88},{"date":"2024-03-05","close":76.99},{"date":"2024-03-06","close":77.62},{"date":"2024-03-07","close":82.96},{"date":"2024-03-08","close":78.95},{"date":"2024-03-11","close":81.6},{"date":"2024-03-12","close":82.59},{"date":"2024-03-13","close":79.89},{"date":"2024-03-14","close":77.17},{"date":"2024-03-15","close":74.87},{"date":"2024-03-18","close":73.82},{"date":"2024-03-19","close":74.04},{"date":"2024-03-20","close":75.57},{"date":"2024-03-21","close":75.78},{"date":"2024-03-22","close":74.68},{"date":"2024-03-25","close":73.54},{"date":"2024-03-26","close":72.89},{"date":"2024-03-27","close":75.61},{"date":"2024-03-28","close":73.55},{"date":"2024-04-01","close":73.85},{"date":"2024-04-02","close":70.48},{"date":"2024-04-03","close":70.73},{"date":"2024-04-04","close":69.1},{"date":"2024-04-05","close":69.32},{"date":"2024-04-08","close":68.75},{"date":"2024-04-09","close":70.94},{"date":"2024-04-10","close":69.23},{"date":"2024-04-11","close":70.6},{"date":"2024-04-12","close":66.64},{"date":"2024-04-15","close":65.64},{"date":"2024-04-16","close":64.72},{"date":"2024-04-17","close":64.47},{"date":"2024-04-18","close":62.93},{"date":"2024-04-19","close":60.71},{"date":"2024-04-22","close":60.65},{"date":"2024-04-23","close":61.68},{"date":"2024-04-24","close":65.53},{"date":"2024-04-25","close":66.38},{"date":"2024-04-26","close":68.06},{"date":"2024-04-29","close":70.82},{"date":"2024-04-30","close":70.16},{"date":"2024-05-01","close":69.01},{"date":"2024-05-02","close":70.01},{"date":"2024-05-03","close":70.37},{"date":"2024-05-06","close":69.67},{"date":"2024-05-07","close":70.79},{"date":"2024-05-08","close":70.67},{"date":"2024-05-09","close":71.26},{"date":"2024-05-10","close":70.46},{"date":"2024-05-13","close":72.33},{"date":"2024-05-14","close":72.99},{"date":"2024-05-15","close":74.74},{"date":"2024-05-16","close":73.0},{"date":"2024-05-17","close":73.17},{"date":"2024-05-20","close":74.28},{"date":"2024-05-21","close":72.82},{"date":"2024-05-22","close":76.29},{"date":"2024-05-23","close":71.65},{"date":"2024-05-24","close":72.56},{"date":"2024-05-28","close":73.65},{"date":"2024-05-29","close":71.01},{"date":"2024-05-30","close":72.11},{"date":"2024-05-31","close":73.04},{"date":"2024-06-03","close":73.19},{"date":"2024-06-04","close":71.52},{"date":"2024-06-05","close":74.54},{"date":"2024-06-06","close":72.45},{"date":"2024-06-07","close":72.31},{"date":"2024-06-10","close":73.5},{"date":"2024-06-11","close":73.98},{"date":"2024-06-12","close":76.22},{"date":"2024-06-13","close":75.04},{"date":"2024-06-14","close":71.97},{"date":"2024-06-17","close":70.73},{"date":"2024-06-18","close":70.73},{"date":"2024-06-20","close":67.63},{"date":"2024-06-21","close":68.52},{"date":"2024-06-24","close":67.79},{"date":"2024-06-25","close":67.84},{"date":"2024-06-26","close":68.17},{"date":"2024-06-27","close":67.86},{"date":"2024-06-28","close":68.55},{"date":"2024-07-01","close":69.18},{"date":"2024-07-02","close":72.92},{"date":"2024-07-03","close":72.68},{"date":"2024-07-05","close":73.38},{"date":"2024-07-08","close":75.01},{"date":"2024-07-09","close":73.48},{"date":"2024-07-10","close":76.59},{"date":"2024-07-11","close":74.24},{"date":"2024-07-12","close":76.87},{"date":"2024-07-15","close":76.37},{"date":"2024-07-16","close":78.74},{"date":"2024-07-17","close":75.46},{"date":"2024-07-18","close":75.43},{"date":"2024-07-19","close":72.53},{"date":"2024-07-22","close":77.33},{"date":"2024-07-23","close":73.39},{"date":"2024-07-24","close":70.11},{"date":"2024-07-25","close":67.54},{"date":"2024-07-26","close":70.17},{"date":"2024-07-29","close":78.27},{"date":"2024-07-30","close":73.97},{"date":"2024-07-31","close":78.25},{"date":"2024-08-01","close":71.9},{"date":"2024-08-02","close":67.95},{"date":"2024-08-05","close":68.97},{"date":"2024-08-06","close":68.51},{"date":"2024-08-07","close":66.39},{"date":"2024-08-08","close":72.23},{"date":"2024-08-09","close":71.3},{"date":"2024-08-12","close":70.37},{"date":"2024-08-13","close":72.91},{"date":"2024-08-14","close":71.08},{"date":"2024-08-15","close":75.88},{"date":"2024-08-16","close":75.84},{"date":"2024-08-19","close":77.72},{"date":"2024-08-20","close":75.82},{"date":"2024-08-21","close":76.68},{"date":"2024-08-22","close":73.37},{"date":"2024-08-23","close":76.36},{"date":"2024-08-26","close":74.82},{"date":"2024-08-27","close":76.06},{"date":"2024-08-28","close":74.63},{"date":"2024-08-29","close":76.3},{"date":"2024-08-30","close":77.87},{"date":"2024-09-03","close":70.76},{"date":"2024-09-04","close":70.53},{"date":"2024-09-05","close":70.25},{"date":"2024-09-06","close":67.92},{"date":"2024-09-09","close":69.39},{"date":"2024-09-10","close":68.23},{"date":"2024-09-11","close":70.58},{"date":"2024-09-12","close":69.33},{"date":"2024-09-13","close":71.72},{"date":"2024-09-16","close":70.37},{"date":"2024-09-17","close":71.42},{"date":"2024-09-18","close":70.64},{"date":"2024-09-19","close":73.35},{"date":"2024-09-20","close":69.57},{"date":"2024-09-23","close":69.74},{"date":"2024-09-24","close":70.47},{"date":"2024-09-25","close":69.65},{"date":"2024-09-26","close":73.32},{"date":"2024-09-27","close":74.39},{"date":"2024-09-30","close":72.61},{"date":"2024-10-01","close":71.05},{"date":"2024-10-02","close":71.51},{"date":"2024-10-03","close":70.33},{"date":"2024-10-04","close":71.54},{"date":"2024-10-07","close":71.09},{"date":"2024-10-08","close":70.53},{"date":"2024-10-09","close":71.0},{"date":"2024-10-10","close":70.31},{"date":"2024-10-11","close":70.33},{"date":"2024-10-14","close":72.79},{"date":"2024-10-15","close":69.32},{"date":"2024-10-16","close":69.03},{"date":"2024-10-17","close":69.24},{"date":"2024-10-18","close":68.49},{"date":"2024-10-21","close":67.14},{"date":"2024-10-22","close":66.54},{"date":"2024-10-23","close":67.97},{"date":"2024-10-24","close":70.08},{"date":"2024-10-25","close":71.25},{"date":"2024-10-28","close":72.24},{"date":"2024-10-29","close":74.7},{"date":"2024-10-30","close":73.63},{"date":"2024-10-31","close":70.49},{"date":"2024-11-01","close":70.99},{"date":"2024-11-04","close":69.5},{"date":"2024-11-05","close":70.2},{"date":"2024-11-06","close":72.27},{"date":"2024-11-07","close":72.05},{"date":"2024-11-08","close":70.41},{"date":"2024-11-11","close":69.96},{"date":"2024-11-12","close":70.23},{"date":"2024-11-13","close":68.49},{"date":"2024-11-14","close":67.02},{"date":"2024-11-15","close":64.76},{"date":"2024-11-18","close":66.48},{"date":"2024-11-19","close":66.65},{"date":"2024-11-20","close":67.31},{"date":"2024-11-21","close":68.47},{"date":"2024-11-22","close":69.62},{"date":"2024-11-25","close":72.39},{"date":"2024-11-26","close":70.82},{"date":"2024-11-27","close":70.35},{"date":"2024-11-29","close":71.12},{"date":"2024-12-02","close":73.95},{"date":"2024-12-03","close":69.81},{"date":"2024-12-04","close":65.97},{"date":"2024-12-05","close":65.74},{"date":"2024-12-06","close":66.52},{"date":"2024-12-09","close":67.68},{"date":"2024-12-10","close":66.34},{"date":"2024-12-11","close":67.97},{"date":"2024-12-12","close":67.11},{"date":"2024-12-13","close":65.96},{"date":"2024-12-16","close":66.44},{"date":"2024-12-17","close":67.74},{"date":"2024-12-18","close":64.93},{"date":"2024-12-19","close":64.8},{"date":"2024-12-20","close":65.5},{"date":"2024-12-23","close":66.63},{"date":"2024-12-24","close":67.9},{"date":"2024-12-26","close":67.02},{"date":"2024-12-27","close":66.01},{"date":"2024-12-30","close":63.46},{"date":"2024-12-31","close":63.05},{"date":"2025-01-02","close":61.71},{"date":"2025-01-03","close":63.91},{"date":"2025-01-06","close":64.51},{"date":"2025-01-07","close":62.73},{"date":"2025-01-08","close":58.31},{"date":"2025-01-10","close":53.94},{"date":"2025-01-13","close":55.87},{"date":"2025-01-14","close":55.18},{"date":"2025-01-15","close":55.23},{"date":"2025-01-16","close":53.51},{"date":"2025-01-17","close":54.63},{"date":"2025-01-21","close":55.61},{"date":"2025-01-22","close":56.03},{"date":"2025-01-23","close":56.26},{"date":"2025-01-24","close":54.5},{"date":"2025-01-27","close":53.94},{"date":"2025-01-28","close":53.87},{"date":"2025-01-29","close":53.77},{"date":"2025-01-30","close":53.27},{"date":"2025-01-31","close":52.34},{"date":"2025-02-03","close":50.26},{"date":"2025-02-04","close":50.58},{"date":"2025-02-05","close":51.72},{"date":"2025-02-06","close":52.44},{"date":"2025-02-07","close":51.25},{"date":"2025-02-10","close":47.04},{"date":"2025-02-11","close":47.93},{"date":"2025-02-12","close":50.06},{"date":"2025-02-13","close":50.92},{"date":"2025-02-14","close":51.83},{"date":"2025-02-18","close":51.95},{"date":"2025-02-19","close":55.52},{"date":"2025-02-20","close":55.74},{"date":"2025-02-21","close":54.05},{"date":"2025-02-24","close":53.4},{"date":"2025-02-25","close":51.22},{"date":"2025-02-26","close":50.55},{"date":"2025-02-27","close":47.38},{"date":"2025-02-28","close":47.05},{"date":"2025-03-03","close":44.91},{"date":"2025-03-04","close":44.49},{"date":"2025-03-05","close":46.49},{"date":"2025-03-06","close":43.88},{"date":"2025-03-07","close":45.4},{"date":"2025-03-10","close":44.16},{"date":"2025-03-11","close":42.86},{"date":"2025-03-12","close":42.85},{"date":"2025-03-13","close":42.15},{"date":"2025-03-14","close":43.19},{"date":"2025-03-17","close":44.05},{"date":"2025-03-18","close":43.42},{"date":"2025-03-19","close":43.58},{"date":"2025-03-20","close":43.2},{"date":"2025-03-21","close":43.78},{"date":"2025-03-24","close":45.68},{"date":"2025-03-25","close":45.31},{"date":"2025-03-26","close":45.04},{"date":"2025-03-27","close":43.76},{"date":"2025-03-28","close":40.94},{"date":"2025-03-31","close":40.69},{"date":"2025-04-01","close":40.2},{"date":"2025-04-02","close":40.76},{"date":"2025-04-03","close":35.56},{"date":"2025-04-04","close":33.7},{"date":"2025-04-07","close":35.08},{"date":"2025-04-08","close":31.95},{"date":"2025-04-09","close":39.2},{"date":"2025-04-10","close":34.88},{"date":"2025-04-11","close":35.08},{"date":"2025-04-14","close":35.62},{"date":"2025-04-15","close":35.85},{"date":"2025-04-16","close":34.25},{"date":"2025-04-17","close":34.64},{"date":"2025-04-21","close":34.74},{"date":"2025-04-22","close":35.45},{"date":"2025-04-23","close":36.62},{"date":"2025-04-24","close":39.96},{"date":"2025-04-25","close":39.63},{"date":"2025-04-28","close":40.04},{"date":"2025-04-29","close":38.86},{"date":"2025-04-30","close":39.7},{"date":"2025-05-01","close":39.6},{"date":"2025-05-02","close":41.91},{"date":"2025-05-05","close":38.41},{"date":"2025-05-06","close":38.51},{"date":"2025-05-07","close":38.8},{"date":"2025-05-08","close":39.77},{"date":"2025-05-09","close":40.98},{"date":"2025-05-12","close":44.62},{"date":"2025-05-13","close":45.77},{"date":"2025-05-14","close":45.2},{"date":"2025-05-15","close":44.52},{"date":"2025-05-16","close":44.92},{"date":"2025-05-19","close":43.84},{"date":"2025-05-20","close":44.26},{"date":"2025-05-21","close":43.66},{"date":"2025-05-22","close":42.29},{"date":"2025-05-23","close":41.27},{"date":"2025-05-27","close":43.4},{"date":"2025-05-28","close":42.85},{"date":"2025-05-29","close":42.94},{"date":"2025-05-30","close":42.02},{"date":"2025-06-02","close":42.54},{"date":"2025-06-03","close":47.37},{"date":"2025-06-04","close":50.28},{"date":"2025-06-05","close":49.54},{"date":"2025-06-06","close":50.17},{"date":"2025-06-09","close":52.38},{"date":"2025-06-10","close":53.8},{"date":"2025-06-11","close":51.78},{"date":"2025-06-12","close":52.98},{"date":"2025-06-13","close":51.02},{"date":"2025-06-16","close":53.88},{"date":"2025-06-17","close":52.94},{"date":"2025-06-18","close":52.26},{"date":"2025-06-20","close":52.82},{"date":"2025-06-23","close":53.17},{"date":"2025-06-24","close":54.21},{"date":"2025-06-25","close":53.74},{"date":"2025-06-26","close":53.65},{"date":"2025-06-27","close":52.93},{"date":"2025-06-30","close":52.41},{"date":"2025-07-01","close":53.6},{"date":"2025-07-02","close":55.95},{"date":"2025-07-03","close":56.6},{"date":"2025-07-07","close":54.61},{"date":"2025-07-08","close":57.62},{"date":"2025-07-09","close":57.77},{"date":"2025-07-10","close":59.52},{"date":"2025-07-11","close":59.73},{"date":"2025-07-14","close":59.07},{"date":"2025-07-15","close":58.93},{"date":"2025-07-16","close":59.52},{"date":"2025-07-17","close":59.41},{"date":"2025-07-18","close":60.72},{"date":"2025-07-21","close":60.55},{"date":"2025-07-22","close":62.45},{"date":"2025-07-23","close":59.61},{"date":"2025-07-24","close":55.44},{"date":"2025-07-25","close":56.92},{"date":"2025-07-28","close":58.66},{"date":"2025-07-29","close":58.38},{"date":"2025-07-30","close":58.05},{"date":"2025-07-31","close":56.36},{"date":"2025-08-01","close":56.82},{"date":"2025-08-04","close":47.97},{"date":"2025-08-05","close":47.24},{"date":"2025-08-06","close":46.98},{"date":"2025-08-07","close":47.59},{"date":"2025-08-08","close":47.66},{"date":"2025-08-11","close":47.1},{"date":"2025-08-12","close":50.01},{"date":"2025-08-13","close":51.89},{"date":"2025-08-14","close":51.62},{"date":"2025-08-15","close":51.09},{"date":"2025-08-18","close":50.53},{"date":"2025-08-19","close":49.77},{"date":"2025-08-20","close":49.47},{"date":"2025-08-21","close":48.81},{"date":"2025-08-22","close":51.85},{"date":"2025-08-25","close":50.95},{"date":"2025-08-26","close":50.99},{"date":"2025-08-27","close":51.25},{"date":"2025-08-28","close":50.78},{"date":"2025-08-29","close":49.59},{"date":"2025-09-02","close":48.94},{"date":"2025-09-03","close":47.79},{"date":"2025-09-04","close":48.06},{"date":"2025-09-05","close":49.105},{"date":"2025-09-08","close":48.88},{"date":"2025-09-09","close":48.62},{"date":"2025-09-10","close":48.13},{"date":"2025-09-11","close":49.02},{"date":"2025-09-12","close":48.26},{"date":"2025-09-15","close":48.11},{"date":"2025-09-16","close":49.56},{"date":"2025-09-17","close":49.8},{"date":"2025-09-18","close":51.83},{"date":"2025-09-19","close":51.07},{"date":"2025-09-22","close":51.5},{"date":"2025-09-23","close":50.42},{"date":"2025-09-24","close":50.94},{"date":"2025-09-25","close":49.77},{"date":"2025-09-26","close":50.16},{"date":"2025-09-29","close":49.76},{"date":"2025-09-30","close":49.31},{"date":"2025-10-01","close":48.35},{"date":"2025-10-02","close":48.74},{"date":"2025-10-03","close":49.27},{"date":"2025-10-06","close":50.35},{"date":"2025-10-07","close":48.17},{"date":"2025-10-08","close":50.88},{"date":"2025-10-09","close":49.97},{"date":"2025-10-10","close":45.74},{"date":"2025-10-13","close":50.11},{"date":"2025-10-14","close":49.54},{"date":"2025-10-15","close":50.36},{"date":"2025-10-16","close":52.97},{"date":"2025-10-17","close":52.53},{"date":"2025-10-20","close":54.89},{"date":"2025-10-21","close":55.08},{"date":"2025-10-22","close":51.93},{"date":"2025-10-23","close":51.78},{"date":"2025-10-24","close":50.71},{"date":"2025-10-27","close":52.68},{"date":"2025-10-28","close":51.8},{"date":"2025-10-29","close":51.4},{"date":"2025-10-30","close":50.85},{"date":"2025-10-31","close":50.08},{"date":"2025-11-03","close":50.46},{"date":"2025-11-04","close":48.28},{"date":"2025-11-05","close":50.08},{"date":"2025-11-06","close":48.8},{"date":"2025-11-07","close":47.83},{"date":"2025-11-10","close":48.54},{"date":"2025-11-11","close":48.43},{"date":"2025-11-12","close":49.27},{"date":"2025-11-13","close":48.13},{"date":"2025-11-14","close":46.92},{"date":"2025-11-17","close":46.02},{"date":"2025-11-18","close":45.56},{"date":"2025-11-19","close":46.12},{"date":"2025-11-20","close":44.9},{"date":"2025-11-21","close":46.7},{"date":"2025-11-24","close":47.39},{"date":"2025-11-25","close":48.31},{"date":"2025-11-26","close":49.64},{"date":"2025-11-28","close":50.24},{"date":"2025-12-01","close":50.43},{"date":"2025-12-02","close":51.48},{"date":"2025-12-03","close":57.15},{"date":"2025-12-04","close":54.79},{"date":"2025-12-05","close":54.74},{"date":"2025-12-08","close":56.38},{"date":"2025-12-09","close":55.23},{"date":"2025-12-10","close":55.1},{"date":"2025-12-11","close":55.97},{"date":"2025-12-12","close":54.96},{"date":"2025-12-15","close":55.09},{"date":"2025-12-16","close":54.56},{"date":"2025-12-17","close":53.33},{"date":"2025-12-18","close":54.34},{"date":"2025-12-19","close":55.21},{"date":"2025-12-22","close":56.37},{"date":"2025-12-23","close":55.69},{"date":"2025-12-24","close":55.08},{"date":"2025-12-26","close":54.93},{"date":"2025-12-29","close":54.02},{"date":"2025-12-30","close":54.24},{"date":"2025-12-31","close":54.15},{"date":"2026-01-02","close":56.7},{"date":"2026-01-05","close":58.69},{"date":"2026-01-06","close":61.76},{"date":"2026-01-07","close":61.89},{"date":"2026-01-08","close":60.89},{"date":"2026-01-09","close":62.16},{"date":"2026-01-12","close":58.75},{"date":"2026-01-13","close":59.41},{"date":"2026-01-14","close":60.58},{"date":"2026-01-15","close":60.28},{"date":"2026-01-16","close":60.33},{"date":"2026-01-20","close":60.06},{"date":"2026-01-21","close":63.13},{"date":"2026-01-22","close":63.07},{"date":"2026-01-23","close":61.98},{"date":"2026-01-26","close":61.13},{"date":"2026-01-27","close":62.63},{"date":"2026-01-28","close":64.93},{"date":"2026-01-29","close":62.2},{"date":"2026-01-30","close":59.89},{"date":"2026-02-02","close":61.53},{"date":"2026-02-03","close":59.43},{"date":"2026-02-04","close":62.06},{"date":"2026-02-05","close":63.1},{"date":"2026-02-06","close":65.2},{"date":"2026-02-09","close":65.1},{"date":"2026-02-10","close":67.38},{"date":"2026-02-11","close":71.18},{"date":"2026-02-12","close":70.63},{"date":"2026-02-13","close":72.21},{"date":"2026-02-17","close":71.96},{"date":"2026-02-18","close":70.66},{"date":"2026-02-19","close":68.09},{"date":"2026-02-20","close":69.11},{"date":"2026-02-23","close":69.47},{"date":"2026-02-24","close":70.03},{"date":"2026-02-25","close":69.68},{"date":"2026-02-26","close":68.16},{"date":"2026-02-27","close":66.48},{"date":"2026-03-02","close":66.48},{"date":"2026-03-03","close":63.42},{"date":"2026-03-04","close":62.53},{"date":"2026-03-05","close":60.85},{"date":"2026-03-06","close":56.87},{"date":"2026-03-09","close":59.23},{"date":"2026-03-10","close":59.59},{"date":"2026-03-11","close":59.24},{"date":"2026-03-12","close":57.69},{"date":"2026-03-13","close":58.55},{"date":"2026-03-16","close":59.88},{"date":"2026-03-17","close":60.98},{"date":"2026-03-18","close":60.46},{"date":"2026-03-19","close":59.29},{"date":"2026-03-20","close":59.26},{"date":"2026-03-23","close":59.89},{"date":"2026-03-24","close":62.34},{"date":"2026-03-25","close":63.1},{"date":"2026-03-26","close":60.87},{"date":"2026-03-27","close":58.35},{"date":"2026-03-30","close":55.66},{"date":"2026-03-31","close":61.92},{"date":"2026-04-01","close":62.2},{"date":"2026-04-02","close":62.19},{"date":"2026-04-06","close":63.49},{"date":"2026-04-07","close":63.79},{"date":"2026-04-08","close":68.38},{"date":"2026-04-09","close":68.49},{"date":"2026-04-10","close":68.65},{"date":"2026-04-13","close":71.02},{"date":"2026-04-14","close":72.05},{"date":"2026-04-15","close":72.43},{"date":"2026-04-16","close":79.93},{"date":"2026-04-17","close":83.01},{"date":"2026-04-20","close":85.56},{"date":"2026-04-21","close":86.91},{"date":"2026-04-22","close":88.99},{"date":"2026-04-23","close":97.78},{"date":"2026-04-24","close":98.4},{"date":"2026-04-27","close":98.04},{"date":"2026-04-28","close":93.3},{"date":"2026-04-29","close":98.86},{"date":"2026-04-30","close":100.81},{"date":"2026-05-01","close":103.03},{"date":"2026-05-04","close":102.04},{"date":"2026-05-05","close":102.67},{"date":"2026-05-06","close":105.77},{"date":"2026-05-07","close":100.61},{"date":"2026-05-08","close":103.2},{"date":"2026-05-11","close":107.24},{"date":"2026-05-12","close":104.11},{"date":"2026-05-13","close":115.71},{"date":"2026-05-14","close":118.37},{"date":"2026-05-15","close":113.11},{"date":"2026-05-18","close":109.43},{"date":"2026-05-19","close":106.02},{"date":"2026-05-20","close":110.21},{"date":"2026-05-21","close":109.61},{"date":"2026-05-22","close":116.2},{"date":"2026-05-26","close":127.0},{"date":"2026-05-27","close":124.89},{"date":"2026-05-28","close":123.77},{"date":"2026-05-29","close":120.62},{"date":"2026-06-01","close":120.92},{"date":"2026-06-02","close":128.64},{"date":"2026-06-03","close":133.93},{"date":"2026-06-04","close":131.82},{"date":"2026-06-05","close":117.26},{"date":"2026-06-08","close":120.9},{"date":"2026-06-09","close":117.0},{"date":"2026-06-10","close":110.17},{"date":"2026-06-11","close":115.96},{"date":"2026-06-12","close":116.79},{"date":"2026-06-15","close":125.9},{"date":"2026-06-16","close":118.25},{"date":"2026-06-17","close":112.92},{"date":"2026-06-18","close":121.62},{"date":"2026-06-22","close":131.55},{"date":"2026-06-23","close":117.06},{"date":"2026-06-24","close":115.74},{"date":"2026-06-25","close":118.74},{"date":"2026-06-26","close":90.65},{"date":"2026-06-29","close":88.57},{"date":"2026-06-30","close":94.54},{"date":"2026-07-01","close":94.63},{"date":"2026-07-02","close":91.22},{"date":"2026-07-06","close":94.69},{"date":"2026-07-07","close":91.1},{"date":"2026-07-08","close":93.79},{"date":"2026-07-09","close":97.87},{"date":"2026-07-10","close":95.96},{"date":"2026-07-13","close":90.37},{"date":"2026-07-14","close":93.73},{"date":"2026-07-15","close":92.54},{"date":"2026-07-16","close":88.12},{"date":"2026-07-17","close":87.37},{"date":"2026-07-20","close":86.7},{"date":"2026-07-21","close":91.06},{"date":"2026-07-22","close":92.33},{"date":"2026-07-23","close":90.13},{"date":"2026-07-24","close":86.81},{"date":"2026-07-27","close":89.04},{"date":"2026-07-28","close":84.39},{"date":"2026-07-29","close":78.86},{"date":"2026-07-30","close":83.74},{"date":"2026-07-31","close":81.61},{"date":"2026-08-03","close":80.4},{"date":"2026-08-04","close":80.78},{"date":"2026-08-05","close":76.91},{"date":"2026-08-06","close":78.33},{"date":"2026-08-07","close":81.17},{"date":"2026-08-10","close":79.78},{"date":"2026-08-11","close":81.11},{"date":"2026-08-12","close":83.32},{"date":"2026-08-13","close":81.56},{"date":"2026-08-14","close":82.66},{"date":"2026-08-17","close":83.38},{"date":"2026-08-18","close":79.42},{"date":"2026-08-19","close":76.58},{"date":"2026-08-20","close":74.71},{"date":"2026-08-21","close":74.21},{"date":"2026-08-24","close":71.93},{"date":"2026-08-25","close":72.51},{"date":"2026-08-26","close":73.22},{"date":"2026-08-27","close":74.8},{"date":"2026-08-28","close":72.61},{"date":"2026-08-31","close":74.09},{"date":"2026-09-01","close":72.65},{"date":"2026-09-02","close":72.34},{"date":"2026-09-03","close":73.65},{"date":"2026-09-04","close":74.38},{"date":"2026-09-08","close":71.08},{"date":"2026-09-09","close":70.98},{"date":"2026-09-10","close":70.17},{"date":"2026-09-11","close":76.14},{"date":"2026-09-14","close":71.65},{"date":"2026-09-15","close":73.2},{"date":"2026-09-16","close":66.6},{"date":"2026-09-17","close":68.3},{"date":"2026-09-18","close":69.98},{"date":"2026-09-21","close":71.72},{"date":"2026-09-22","close":73.6},{"date":"2026-09-23","close":74.1},{"date":"2026-09-24","close":73.15},{"date":"2026-09-25","close":77.2},{"date":"2026-09-28","close":75.65},{"date":"2026-09-29","close":75.95},{"date":"2026-09-30","close":76.87},{"date":"2026-10-01","close":80.08},{"date":"2026-10-02","close":84.89},{"date":"2026-10-05","close":85.93},{"date":"2026-10-06","close":86.31},{"date":"2026-10-07","close":82.51},{"date":"2026-10-08","close":79.41},{"date":"2026-10-09","close":77.53},{"date":"2026-10-12","close":76.0},{"date":"2026-10-13","close":76.69},{"date":"2026-10-14","close":73.36},{"date":"2026-10-15","close":73.7},{"date":"2026-10-16","close":72.02},{"date":"2026-10-19","close":73.12},{"date":"2026-10-20","close":75.62},{"date":"2026-10-21","close":76.94},{"date":"2026-10-22","close":73.23}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":73.23,"low_30d":65.8,"support":67.91,"high_30d":86.915,"change_1d":-4.8,"change_7d":1.7,"change_30d":-3.8,"resistance":84.8,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.19,"per":8.76,"quarter":"2024-Q2"},{"pbr":3.28,"per":11.5,"quarter":"2024-Q3"},{"pbr":2.78,"per":13.01,"quarter":"2024-Q4"},{"pbr":1.96,"per":11.79,"quarter":"2025-Q1"},{"pbr":2.56,"per":17.35,"quarter":"2025-Q2"},{"pbr":2.42,"per":18.54,"quarter":"2025-Q3"},{"pbr":2.74,"per":23.04,"quarter":"2025-Q4"},{"pbr":3.29,"per":25.38,"quarter":"2026-Q1"},{"pbr":5.08,"per":38.75,"quarter":"2026-Q2"},{"pbr":3.65,"per":30.01,"quarter":"현재"}],"timeline":[{"close":68.55,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":72.61,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":63.05,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":40.69,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52.41,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49.31,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54.15,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":61.92,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":94.54,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.03,"pbr_5y_low":1.96,"per_5y_avg":18.68,"per_5y_low":8.76,"current_pbr":3.65,"current_per":30.01,"pbr_5y_high":5.08,"per_5y_high":38.75,"pbr_5y_median":2.78,"per_5y_median":17.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +6.0%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 30.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.62,"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":0.41,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.19,"per":8.76,"close":68.55,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.28,"per":11.5,"close":72.61,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.78,"per":13.01,"close":63.05,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.96,"per":11.79,"close":40.69,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.56,"per":17.35,"close":52.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.42,"per":18.54,"close":49.31,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.74,"per":23.04,"close":54.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.29,"per":25.38,"close":61.92,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.08,"per":38.75,"close":94.54,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"30.0배"},{"label":"PBR","value":"3.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.1%"}],"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":0.53,"pbr":null,"per":null,"roa":0.01681856270995395,"roe":0.03141839943480128,"revenue":1603500000.0,"market_cap":null,"net_income":226800000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3843467415029623,"total_assets":13485100000.0,"total_equity":7218700000.0,"profit_margin":0.14144059869036482,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":258600000.0,"operating_margin":0.16127221702525724},{"eps":0.64,"pbr":3.64,"per":248.45,"roa":-0.002780830585806108,"roe":-0.004574277223112426,"revenue":1513300000.0,"market_cap":28389181000.0,"net_income":-33400000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.38531685719949776,"total_assets":12010800000.0,"total_equity":7301700000.0,"profit_margin":-0.02207097072622745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-53400000.0,"operating_margin":-0.035287120861692986},{"eps":0.64,"pbr":null,"per":null,"roa":0.014516013126691738,"roe":0.02369254427690824,"revenue":1530100000.0,"market_cap":null,"net_income":181800000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.34919286255800275,"total_assets":12524100000.0,"total_equity":7673300000.0,"profit_margin":0.11881576367557677,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":253000000.0,"operating_margin":0.16534867002156722},{"eps":0.63,"pbr":null,"per":null,"roa":0.019600006149021538,"roe":0.03225643231209047,"revenue":1550900000.0,"market_cap":null,"net_income":255000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37861886646463344,"total_assets":13010200000.0,"total_equity":7905400000.0,"profit_margin":0.16442065897220967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":264400000.0,"operating_margin":0.17048165581275387},{"eps":0.53,"pbr":null,"per":null,"roa":0.012974051896207584,"roe":0.021446201894015717,"revenue":1468700000.0,"market_cap":null,"net_income":170300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3757744944508749,"total_assets":13126200000.0,"total_equity":7940800000.0,"profit_margin":0.1159528835024171,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":193400000.0,"operating_margin":0.13168107850480015},{"eps":0.55,"pbr":null,"per":null,"roa":-0.03667599725363855,"roe":-0.060536245781392044,"revenue":1445700000.0,"market_cap":null,"net_income":-486100000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20322335200940722,"total_assets":13253900000.0,"total_equity":8029900000.0,"profit_margin":-0.33623850038043857,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-573700000.0,"operating_margin":-0.3968319845057757},{"eps":0.95,"pbr":null,"per":null,"roa":0.02696276739201408,"roe":0.043188122413714704,"revenue":1722500000.0,"market_cap":null,"net_income":379900000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4523076923076923,"total_assets":14089800000.0,"total_equity":8796400000.0,"profit_margin":0.22055152394775035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":408600000.0,"operating_margin":0.2372133526850508},{"eps":0.99,"pbr":null,"per":null,"roa":0.02885029733689563,"roe":0.04679582017916846,"revenue":1761900000.0,"market_cap":null,"net_income":401700000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45371473976956694,"total_assets":13923600000.0,"total_equity":8584100000.0,"profit_margin":0.2279925080878597,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":445400000.0,"operating_margin":0.2527952778250752},{"eps":0.96,"pbr":null,"per":null,"roa":0.024760593902831873,"roe":0.04055399004736495,"revenue":1735200000.0,"market_cap":null,"net_income":338200000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.45182111572153066,"total_assets":13658800000.0,"total_equity":8339500000.0,"profit_margin":0.19490548639926233,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":388500000.0,"operating_margin":0.22389349930843708},{"eps":1.9467275227136702,"pbr":null,"per":null,"roa":0.03359811316556527,"roe":0.05576139538891419,"revenue":1862700000.0,"market_cap":null,"net_income":453000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.45825951575669727,"total_assets":13482900000.0,"total_equity":8123900000.0,"profit_margin":0.24319536157191174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":525200000.0,"operating_margin":0.28195629999463145},{"eps":2.4181535916798724,"pbr":null,"per":null,"roa":0.04257975664386464,"roe":0.07230231542158147,"revenue":2018100000.0,"market_cap":null,"net_income":562700000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4667261285367425,"total_assets":13215200000.0,"total_equity":7782600000.0,"profit_margin":0.2788266190971706,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":612100000.0,"operating_margin":0.3033050889450473},{"eps":2.504101826678269,"pbr":null,"per":null,"roa":0.04387371718130002,"roe":0.07785631254759964,"revenue":2180800000.0,"market_cap":null,"net_income":582700000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4726247248716067,"total_assets":13281300000.0,"total_equity":7484300000.0,"profit_margin":0.26719552457813645,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":687000000.0,"operating_margin":0.31502201027146004}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.829,"per":8.76,"date":"2024-06","close":68.55,"source":"reported"},{"eps":7.829,"per":9.99,"date":"2024-07","close":78.25,"source":"reported"},{"eps":7.829,"per":9.95,"date":"2024-08","close":77.87,"source":"reported"},{"eps":6.3149,"per":11.5,"date":"2024-09","close":72.61,"source":"reported"},{"eps":6.3149,"per":11.16,"date":"2024-10","close":70.49,"source":"reported"},{"eps":6.3149,"per":11.26,"date":"2024-11","close":71.12,"source":"reported"},{"eps":4.8467,"per":13.01,"date":"2024-12","close":63.05,"source":"reported"},{"eps":4.8467,"per":10.8,"date":"2025-01","close":52.34,"source":"reported"},{"eps":4.8467,"per":9.71,"date":"2025-02","close":47.05,"source":"reported"},{"eps":3.45,"per":11.79,"date":"2025-03","close":40.69,"source":"reported"},{"eps":3.45,"per":11.51,"date":"2025-04","close":39.7,"source":"reported"},{"eps":3.45,"per":12.18,"date":"2025-05","close":42.02,"source":"reported"},{"eps":3.02,"per":17.35,"date":"2025-06","close":52.41,"source":"reported"},{"eps":3.02,"per":18.66,"date":"2025-07","close":56.36,"source":"reported"},{"eps":3.02,"per":16.42,"date":"2025-08","close":49.59,"source":"reported"},{"eps":2.66,"per":18.54,"date":"2025-09","close":49.31,"source":"reported"},{"eps":2.66,"per":18.83,"date":"2025-10","close":50.08,"source":"reported"},{"eps":2.66,"per":18.89,"date":"2025-11","close":50.24,"source":"reported"},{"eps":2.35,"per":23.04,"date":"2025-12","close":54.15,"source":"reported"},{"eps":2.35,"per":25.49,"date":"2026-01","close":59.89,"source":"reported"},{"eps":2.35,"per":28.29,"date":"2026-02","close":66.48,"source":"reported"},{"eps":2.44,"per":25.38,"date":"2026-03","close":61.92,"source":"reported"},{"eps":2.44,"per":41.32,"date":"2026-04","close":100.81,"source":"reported"},{"eps":2.44,"per":49.43,"date":"2026-05","close":120.62,"source":"reported"},{"eps":2.44,"per":38.75,"date":"2026-06","close":94.54,"source":"reported"},{"eps":2.44,"per":33.45,"date":"2026-07","close":81.61,"source":"reported"},{"eps":2.44,"per":30.36,"date":"2026-08","close":74.09,"source":"reported"},{"eps":2.44,"per":31.5,"date":"2026-09","close":76.87,"source":"reported"},{"eps":2.44,"per":30.01,"date":"2026-10","close":73.23,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.6,"std":10.73,"count":29,"current":30.01,"lower_1sd":9.87,"upper_1sd":31.33},"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":"ON Semiconductor Corporation","phase":"above-fold","symbol_resolved":true}