{"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":"2026-10-23T10:04:21.631937+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.8,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-83.0,"direction":"higher_better","percentile":10}],"summary":"매출 +29.8%","percentile":45},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":67.9,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.6,"direction":"higher_better","percentile":73}],"summary":"RSI 68","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.63,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.3x","percentile":66}},"signals":[],"summary":"Waters Corporation(WAT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 447.41억. 현재가 $455.68, 전일 대비 -0.4%, 30일 +11.6%. PER 33.3배 / ROE -0.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":7.5170194531112315,"grade":"A","trend":"상승","atr_14":15.040449999999993,"rsi_14":67.92563831038947,"sma_20":437.727,"sma_60":419.07650000000007,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 67.9로 강세 구간입니다. MACD(7.52)가 시그널선(6.22)을 상회합니다(골든크로스). 현재가가 SMA20(438)과 SMA60(419) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 421~454 (현재 위치 104%).","bb_lower":421.10412648186235,"bb_upper":454.3498735181376,"macd_signal":6.217820068381859},"change_pct":-0.41,"chart_data":[{"date":"2024-10-23","open":338.34,"high":339.8,"low":329.67,"close":333.28,"volume":386666,"rsi_14":31.65,"sma_20":352.73,"sma_60":341.33,"sma_120":326.83},{"date":"2024-10-24","open":333.49,"high":334.73,"low":327.21,"close":327.3,"volume":271275,"rsi_14":29.55,"sma_20":351.31,"sma_60":341.18,"sma_120":326.88},{"date":"2024-10-25","open":327.82,"high":329.87,"low":324.06,"close":324.55,"volume":206826,"rsi_14":29.47,"sma_20":349.67,"sma_60":340.71,"sma_120":326.91},{"date":"2024-10-28","open":328.95,"high":330.72,"low":324.62,"close":325.51,"volume":373666,"rsi_14":18.94,"sma_20":347.96,"sma_60":340.38,"sma_120":326.91},{"date":"2024-10-29","open":323.43,"high":326.89,"low":321.32,"close":324.67,"volume":298000,"rsi_14":19.38,"sma_20":346.27,"sma_60":340.31,"sma_120":326.92},{"date":"2024-10-30","open":327.64,"high":334.03,"low":326.16,"close":326.59,"volume":459125,"rsi_14":24.08,"sma_20":344.85,"sma_60":340.24,"sma_120":326.84},{"date":"2024-10-31","open":324.9,"high":326.78,"low":321.94,"close":323.11,"volume":660243,"rsi_14":13.99,"sma_20":343.28,"sma_60":340.26,"sma_120":326.6},{"date":"2024-11-01","open":375.0,"high":389.35,"low":372.15,"close":387.21,"volume":1905943,"rsi_14":63.4,"sma_20":345.02,"sma_60":341.15,"sma_120":326.92},{"date":"2024-11-04","open":387.0,"high":391.0,"low":381.12,"close":387.34,"volume":890369,"rsi_14":62.52,"sma_20":346.89,"sma_60":342.06,"sma_120":327.15},{"date":"2024-11-05","open":386.5,"high":389.45,"low":382.12,"close":387.17,"volume":533064,"rsi_14":66.07,"sma_20":348.3,"sma_60":342.96,"sma_120":327.37},{"date":"2024-11-06","open":393.38,"high":393.38,"low":374.02,"close":386.69,"volume":669008,"rsi_14":70.27,"sma_20":349.8,"sma_60":343.76,"sma_120":327.58},{"date":"2024-11-07","open":390.0,"high":393.15,"low":384.85,"close":386.12,"volume":401753,"rsi_14":69.51,"sma_20":351.47,"sma_60":344.59,"sma_120":327.84},{"date":"2024-11-08","open":383.58,"high":388.46,"low":378.48,"close":384.51,"volume":361916,"rsi_14":70.49,"sma_20":352.8,"sma_60":345.32,"sma_120":328.09},{"date":"2024-11-11","open":387.32,"high":387.32,"low":379.77,"close":380.74,"volume":432409,"rsi_14":72.23,"sma_20":353.97,"sma_60":346.0,"sma_120":328.33},{"date":"2024-11-12","open":381.55,"high":386.46,"low":380.63,"close":385.79,"volume":462140,"rsi_14":78.6,"sma_20":355.26,"sma_60":346.75,"sma_120":328.64},{"date":"2024-11-13","open":385.89,"high":388.0,"low":382.07,"close":385.62,"volume":352773,"rsi_14":83.91,"sma_20":356.84,"sma_60":347.58,"sma_120":329.05},{"date":"2024-11-14","open":383.43,"high":384.16,"low":376.2,"close":376.72,"volume":473788,"rsi_14":78.31,"sma_20":358.31,"sma_60":348.23,"sma_120":329.38},{"date":"2024-11-15","open":377.06,"high":377.22,"low":357.13,"close":358.46,"volume":689694,"rsi_14":65.05,"sma_20":358.82,"sma_60":348.61,"sma_120":329.6},{"date":"2024-11-18","open":357.63,"high":361.03,"low":351.93,"close":355.47,"volume":463130,"rsi_14":63.8,"sma_20":359.31,"sma_60":348.83,"sma_120":329.84},{"date":"2024-11-19","open":351.57,"high":353.51,"low":344.45,"close":344.71,"volume":761037,"rsi_14":57.52,"sma_20":359.58,"sma_60":348.96,"sma_120":330.15},{"date":"2024-11-20","open":343.39,"high":358.04,"low":340.62,"close":357.77,"volume":688877,"rsi_14":63.33,"sma_20":360.8,"sma_60":349.31,"sma_120":330.55},{"date":"2024-11-21","open":359.42,"high":368.57,"low":357.41,"close":368.5,"volume":430294,"rsi_14":37.8,"sma_20":362.86,"sma_60":349.77,"sma_120":331.04},{"date":"2024-11-22","open":367.89,"high":374.21,"low":365.86,"close":373.47,"volume":366273,"rsi_14":41.49,"sma_20":365.31,"sma_60":350.25,"sma_120":331.59},{"date":"2024-11-25","open":377.31,"high":385.03,"low":373.19,"close":378.16,"volume":861407,"rsi_14":44.76,"sma_20":367.94,"sma_60":350.78,"sma_120":332.18},{"date":"2024-11-26","open":376.76,"high":389.26,"low":372.15,"close":388.15,"volume":1017528,"rsi_14":50.76,"sma_20":371.11,"sma_60":351.59,"sma_120":332.91},{"date":"2024-11-27","open":390.43,"high":395.44,"low":385.02,"close":386.57,"volume":914079,"rsi_14":50.23,"sma_20":374.11,"sma_60":352.5,"sma_120":333.62},{"date":"2024-11-29","open":384.14,"high":385.55,"low":382.58,"close":384.72,"volume":238266,"rsi_14":50.11,"sma_20":377.19,"sma_60":353.39,"sma_120":334.31},{"date":"2024-12-02","open":383.28,"high":387.49,"low":380.14,"close":387.1,"volume":326956,"rsi_14":53.33,"sma_20":377.19,"sma_60":354.36,"sma_120":335.03},{"date":"2024-12-03","open":385.5,"high":388.0,"low":380.52,"close":387.0,"volume":416104,"rsi_14":50.67,"sma_20":377.17,"sma_60":355.28,"sma_120":335.75},{"date":"2024-12-04","open":385.94,"high":395.39,"low":382.12,"close":391.35,"volume":663530,"rsi_14":53.03,"sma_20":377.38,"sma_60":356.33,"sma_120":336.55},{"date":"2024-12-05","open":388.65,"high":395.5,"low":381.27,"close":381.33,"volume":415895,"rsi_14":52.41,"sma_20":377.11,"sma_60":357.24,"sma_120":337.27},{"date":"2024-12-06","open":383.95,"high":386.76,"low":380.6,"close":384.05,"volume":416765,"rsi_14":65.96,"sma_20":377.01,"sma_60":358.28,"sma_120":338.02},{"date":"2024-12-09","open":385.09,"high":392.68,"low":383.79,"close":392.01,"volume":345217,"rsi_14":71.45,"sma_20":377.38,"sma_60":359.38,"sma_120":338.83},{"date":"2024-12-10","open":394.33,"high":395.76,"low":385.41,"close":390.35,"volume":490071,"rsi_14":80.0,"sma_20":377.87,"sma_60":360.41,"sma_120":339.67},{"date":"2024-12-11","open":394.4,"high":397.02,"low":384.39,"close":385.27,"volume":295389,"rsi_14":70.2,"sma_20":377.84,"sma_60":361.34,"sma_120":340.46},{"date":"2024-12-12","open":384.43,"high":386.68,"low":381.41,"close":383.03,"volume":343424,"rsi_14":62.19,"sma_20":377.71,"sma_60":362.17,"sma_120":341.24},{"date":"2024-12-13","open":382.22,"high":383.11,"low":373.41,"close":378.26,"volume":307928,"rsi_14":54.03,"sma_20":377.79,"sma_60":362.84,"sma_120":342.0},{"date":"2024-12-16","open":375.09,"high":378.87,"low":372.3,"close":374.01,"volume":577855,"rsi_14":46.48,"sma_20":378.56,"sma_60":363.46,"sma_120":342.7},{"date":"2024-12-17","open":371.4,"high":379.0,"low":371.15,"close":373.72,"volume":599392,"rsi_14":35.35,"sma_20":379.48,"sma_60":364.03,"sma_120":343.43},{"date":"2024-12-18","open":373.81,"high":378.19,"low":359.98,"close":360.43,"volume":576988,"rsi_14":28.56,"sma_20":380.26,"sma_60":364.3,"sma_120":344.01},{"date":"2024-12-19","open":359.17,"high":361.99,"low":354.37,"close":360.63,"volume":452059,"rsi_14":29.69,"sma_20":380.41,"sma_60":364.65,"sma_120":344.66},{"date":"2024-12-20","open":357.84,"high":369.62,"low":357.84,"close":368.16,"volume":1737274,"rsi_14":35.31,"sma_20":380.39,"sma_60":364.85,"sma_120":345.36},{"date":"2024-12-23","open":363.56,"high":370.0,"low":361.19,"close":369.76,"volume":299990,"rsi_14":36.93,"sma_20":380.2,"sma_60":365.06,"sma_120":346.04},{"date":"2024-12-24","open":369.26,"high":373.55,"low":367.16,"close":373.15,"volume":105584,"rsi_14":36.0,"sma_20":379.95,"sma_60":365.28,"sma_120":346.77},{"date":"2024-12-26","open":369.9,"high":377.7,"low":368.83,"close":376.78,"volume":310778,"rsi_14":46.12,"sma_20":379.38,"sma_60":365.59,"sma_120":347.53},{"date":"2024-12-27","open":374.66,"high":377.12,"low":372.33,"close":374.6,"volume":220295,"rsi_14":41.86,"sma_20":378.79,"sma_60":365.92,"sma_120":348.29},{"date":"2024-12-30","open":370.85,"high":373.7,"low":367.21,"close":370.94,"volume":204488,"rsi_14":30.41,"sma_20":378.1,"sma_60":366.19,"sma_120":348.98},{"date":"2024-12-31","open":370.45,"high":375.94,"low":369.76,"close":370.98,"volume":180131,"rsi_14":31.43,"sma_20":377.29,"sma_60":366.5,"sma_120":349.56},{"date":"2025-01-02","open":373.06,"high":375.56,"low":365.98,"close":368.26,"volume":343624,"rsi_14":32.92,"sma_20":376.35,"sma_60":366.81,"sma_120":350.11},{"date":"2025-01-03","open":369.72,"high":373.79,"low":367.74,"close":371.76,"volume":284993,"rsi_14":38.96,"sma_20":375.37,"sma_60":367.02,"sma_120":350.68},{"date":"2025-01-06","open":370.8,"high":380.9,"low":369.83,"close":377.1,"volume":346260,"rsi_14":48.88,"sma_20":375.16,"sma_60":367.36,"sma_120":351.19},{"date":"2025-01-07","open":378.08,"high":385.34,"low":374.81,"close":377.03,"volume":250241,"rsi_14":53.18,"sma_20":374.81,"sma_60":367.76,"sma_120":351.71},{"date":"2025-01-08","open":376.28,"high":376.79,"low":371.19,"close":374.2,"volume":452561,"rsi_14":50.48,"sma_20":373.92,"sma_60":368.03,"sma_120":352.25},{"date":"2025-01-10","open":369.49,"high":382.85,"low":369.49,"close":380.35,"volume":585553,"rsi_14":73.25,"sma_20":373.42,"sma_60":368.42,"sma_120":352.9},{"date":"2025-01-13","open":381.21,"high":401.0,"low":381.21,"close":399.87,"volume":621575,"rsi_14":81.56,"sma_20":374.15,"sma_60":369.08,"sma_120":353.67},{"date":"2025-01-14","open":400.87,"high":406.78,"low":395.24,"close":404.93,"volume":656139,"rsi_14":80.8,"sma_20":375.25,"sma_60":369.93,"sma_120":354.54},{"date":"2025-01-15","open":404.5,"high":411.58,"low":383.71,"close":397.7,"volume":683538,"rsi_14":71.39,"sma_20":376.22,"sma_60":370.77,"sma_120":355.31},{"date":"2025-01-16","open":398.37,"high":406.14,"low":387.56,"close":405.43,"volume":344079,"rsi_14":73.17,"sma_20":377.79,"sma_60":371.72,"sma_120":356.1},{"date":"2025-01-17","open":406.71,"high":411.51,"low":401.62,"close":404.0,"volume":447797,"rsi_14":70.17,"sma_20":379.3,"sma_60":372.7,"sma_120":356.82},{"date":"2025-01-21","open":405.74,"high":416.24,"low":402.22,"close":413.81,"volume":670163,"rsi_14":76.11,"sma_20":381.97,"sma_60":373.94,"sma_120":357.59},{"date":"2025-01-22","open":411.62,"high":413.0,"low":408.04,"close":408.35,"volume":500897,"rsi_14":74.33,"sma_20":384.36,"sma_60":375.19,"sma_120":358.26},{"date":"2025-01-23","open":409.37,"high":413.68,"low":399.52,"close":412.8,"volume":323521,"rsi_14":75.72,"sma_20":386.59,"sma_60":376.61,"sma_120":358.9},{"date":"2025-01-24","open":412.16,"high":414.2,"low":409.32,"close":411.3,"volume":278513,"rsi_14":76.87,"sma_20":388.67,"sma_60":378.06,"sma_120":359.39},{"date":"2025-01-27","open":412.7,"high":415.19,"low":409.4,"close":414.44,"volume":269942,"rsi_14":76.77,"sma_20":390.73,"sma_60":379.54,"sma_120":359.96},{"date":"2025-01-28","open":417.47,"high":419.28,"low":412.26,"close":413.48,"volume":398474,"rsi_14":74.14,"sma_20":392.57,"sma_60":381.02,"sma_120":360.66},{"date":"2025-01-29","open":409.55,"high":412.0,"low":402.52,"close":404.17,"volume":352343,"rsi_14":66.04,"sma_20":394.04,"sma_60":382.31,"sma_120":361.28},{"date":"2025-01-30","open":410.4,"high":423.56,"low":410.4,"close":417.28,"volume":401126,"rsi_14":72.71,"sma_20":396.36,"sma_60":383.88,"sma_120":362.07},{"date":"2025-01-31","open":415.61,"high":423.0,"low":411.0,"close":415.48,"volume":329968,"rsi_14":69.41,"sma_20":398.59,"sma_60":384.36,"sma_120":362.75},{"date":"2025-02-03","open":407.71,"high":415.74,"low":403.19,"close":411.19,"volume":354158,"rsi_14":57.52,"sma_20":400.73,"sma_60":384.75,"sma_120":363.41},{"date":"2025-02-04","open":410.98,"high":413.08,"low":405.0,"close":410.4,"volume":303762,"rsi_14":53.85,"sma_20":402.67,"sma_60":385.14,"sma_120":364.05},{"date":"2025-02-05","open":414.07,"high":415.9,"low":409.52,"close":414.09,"volume":279801,"rsi_14":62.15,"sma_20":404.51,"sma_60":385.6,"sma_120":364.68},{"date":"2025-02-06","open":414.44,"high":417.1,"low":409.17,"close":410.95,"volume":365198,"rsi_14":54.39,"sma_20":406.21,"sma_60":386.01,"sma_120":365.3},{"date":"2025-02-07","open":412.45,"high":415.11,"low":402.47,"close":409.5,"volume":377220,"rsi_14":54.37,"sma_20":407.98,"sma_60":386.43,"sma_120":365.87},{"date":"2025-02-10","open":411.0,"high":411.0,"low":402.69,"close":407.58,"volume":391147,"rsi_14":44.34,"sma_20":409.34,"sma_60":386.87,"sma_120":366.44},{"date":"2025-02-11","open":403.85,"high":412.19,"low":400.95,"close":405.29,"volume":624074,"rsi_14":47.05,"sma_20":409.61,"sma_60":387.2,"sma_120":366.98},{"date":"2025-02-12","open":388.34,"high":388.35,"low":368.34,"close":381.91,"volume":1176364,"rsi_14":28.18,"sma_20":408.46,"sma_60":387.14,"sma_120":367.36},{"date":"2025-02-13","open":387.64,"high":388.43,"low":372.85,"close":379.11,"volume":790045,"rsi_14":27.67,"sma_20":407.53,"sma_60":387.18,"sma_120":367.71},{"date":"2025-02-14","open":381.06,"high":381.06,"low":368.55,"close":369.73,"volume":471600,"rsi_14":21.45,"sma_20":405.74,"sma_60":387.37,"sma_120":367.99},{"date":"2025-02-18","open":368.02,"high":378.46,"low":363.48,"close":376.29,"volume":590243,"rsi_14":27.84,"sma_20":404.36,"sma_60":387.71,"sma_120":368.27},{"date":"2025-02-19","open":376.39,"high":379.43,"low":374.9,"close":377.97,"volume":553528,"rsi_14":32.83,"sma_20":402.57,"sma_60":388.27,"sma_120":368.61},{"date":"2025-02-20","open":380.0,"high":385.0,"low":379.35,"close":380.81,"volume":311473,"rsi_14":22.38,"sma_20":401.19,"sma_60":388.65,"sma_120":368.98},{"date":"2025-02-21","open":382.12,"high":384.1,"low":372.93,"close":374.82,"volume":272138,"rsi_14":21.04,"sma_20":399.29,"sma_60":388.76,"sma_120":369.26},{"date":"2025-02-24","open":374.85,"high":385.35,"low":370.02,"close":379.27,"volume":395424,"rsi_14":27.32,"sma_20":397.69,"sma_60":388.85,"sma_120":369.55},{"date":"2025-02-25","open":379.79,"high":386.12,"low":375.11,"close":380.83,"volume":519571,"rsi_14":29.21,"sma_20":396.01,"sma_60":388.9,"sma_120":369.84},{"date":"2025-02-26","open":381.04,"high":387.69,"low":377.57,"close":384.98,"volume":660789,"rsi_14":29.67,"sma_20":394.58,"sma_60":388.84,"sma_120":370.22},{"date":"2025-02-27","open":381.18,"high":381.5,"low":362.7,"close":373.06,"volume":531846,"rsi_14":26.43,"sma_20":393.03,"sma_60":388.62,"sma_120":370.56},{"date":"2025-02-28","open":375.5,"high":379.84,"low":369.4,"close":377.34,"volume":699545,"rsi_14":30.67,"sma_20":391.03,"sma_60":388.5,"sma_120":370.94},{"date":"2025-03-03","open":378.81,"high":379.29,"low":369.88,"close":371.79,"volume":487026,"rsi_14":29.39,"sma_20":388.85,"sma_60":388.24,"sma_120":371.3},{"date":"2025-03-04","open":368.4,"high":373.24,"low":361.44,"close":368.05,"volume":610189,"rsi_14":28.91,"sma_20":386.69,"sma_60":387.93,"sma_120":371.6},{"date":"2025-03-05","open":364.8,"high":382.48,"low":364.8,"close":378.89,"volume":648196,"rsi_14":48.01,"sma_20":385.11,"sma_60":387.72,"sma_120":372.02},{"date":"2025-03-06","open":381.85,"high":394.66,"low":379.86,"close":386.33,"volume":645708,"rsi_14":54.49,"sma_20":383.73,"sma_60":387.8,"sma_120":372.52},{"date":"2025-03-07","open":384.09,"high":396.67,"low":381.26,"close":392.99,"volume":502098,"rsi_14":64.98,"sma_20":382.83,"sma_60":387.95,"sma_120":373.11},{"date":"2025-03-10","open":389.55,"high":399.99,"low":387.55,"close":390.29,"volume":531072,"rsi_14":59.49,"sma_20":381.87,"sma_60":387.92,"sma_120":373.65},{"date":"2025-03-11","open":392.45,"high":392.45,"low":377.69,"close":378.85,"volume":656503,"rsi_14":50.53,"sma_20":380.43,"sma_60":387.73,"sma_120":374.07},{"date":"2025-03-12","open":380.82,"high":381.73,"low":370.27,"close":373.13,"volume":371935,"rsi_14":45.56,"sma_20":378.82,"sma_60":387.53,"sma_120":374.44},{"date":"2025-03-13","open":371.11,"high":376.45,"low":363.65,"close":364.44,"volume":425247,"rsi_14":44.18,"sma_20":377.95,"sma_60":387.22,"sma_120":374.69},{"date":"2025-03-14","open":367.9,"high":379.0,"low":360.31,"close":377.15,"volume":378958,"rsi_14":48.91,"sma_20":377.85,"sma_60":387.2,"sma_120":375.02},{"date":"2025-03-17","open":376.15,"high":383.99,"low":376.15,"close":378.92,"volume":359797,"rsi_14":49.02,"sma_20":378.31,"sma_60":387.28,"sma_120":375.37},{"date":"2025-03-18","open":377.87,"high":382.23,"low":374.22,"close":382.15,"volume":484915,"rsi_14":48.54,"sma_20":378.6,"sma_60":387.42,"sma_120":375.72},{"date":"2025-03-19","open":381.17,"high":381.79,"low":371.29,"close":371.34,"volume":458671,"rsi_14":49.1,"sma_20":378.27,"sma_60":387.6,"sma_120":375.95},{"date":"2025-03-20","open":370.45,"high":371.42,"low":362.77,"close":363.22,"volume":462795,"rsi_14":42.9,"sma_20":377.39,"sma_60":387.65,"sma_120":376.15},{"date":"2025-03-21","open":361.07,"high":366.43,"low":355.0,"close":365.46,"volume":865027,"rsi_14":46.71,"sma_20":376.92,"sma_60":387.6,"sma_120":376.23},{"date":"2025-03-24","open":369.53,"high":377.52,"low":366.79,"close":373.3,"volume":383396,"rsi_14":52.62,"sma_20":376.63,"sma_60":387.66,"sma_120":376.36},{"date":"2025-03-25","open":374.89,"high":376.09,"low":365.91,"close":368.53,"volume":456859,"rsi_14":44.5,"sma_20":376.01,"sma_60":387.58,"sma_120":376.43},{"date":"2025-03-26","open":373.79,"high":375.33,"low":364.6,"close":367.79,"volume":280001,"rsi_14":39.4,"sma_20":375.15,"sma_60":387.43,"sma_120":376.51},{"date":"2025-03-27","open":366.67,"high":373.86,"low":363.51,"close":370.59,"volume":343847,"rsi_14":36.6,"sma_20":375.03,"sma_60":387.37,"sma_120":376.64},{"date":"2025-03-28","open":370.87,"high":372.04,"low":360.61,"close":362.16,"volume":277718,"rsi_14":34.25,"sma_20":374.27,"sma_60":387.22,"sma_120":376.71},{"date":"2025-03-31","open":364.31,"high":370.35,"low":355.52,"close":368.57,"volume":513009,"rsi_14":43.9,"sma_20":374.11,"sma_60":387.18,"sma_120":376.84},{"date":"2025-04-01","open":367.39,"high":367.8,"low":354.39,"close":356.0,"volume":560996,"rsi_14":40.6,"sma_20":373.5,"sma_60":386.98,"sma_120":376.89},{"date":"2025-04-02","open":352.42,"high":363.3,"low":352.38,"close":362.64,"volume":526417,"rsi_14":48.99,"sma_20":372.69,"sma_60":386.82,"sma_120":376.92},{"date":"2025-04-03","open":350.0,"high":353.76,"low":342.33,"close":345.12,"volume":1014485,"rsi_14":32.94,"sma_20":370.63,"sma_60":386.29,"sma_120":376.82},{"date":"2025-04-04","open":338.53,"high":342.85,"low":321.4,"close":324.92,"volume":933628,"rsi_14":25.96,"sma_20":367.23,"sma_60":385.42,"sma_120":376.59},{"date":"2025-04-07","open":322.68,"high":339.23,"low":308.84,"close":325.8,"volume":1073802,"rsi_14":24.38,"sma_20":364.0,"sma_60":384.62,"sma_120":376.32},{"date":"2025-04-08","open":340.59,"high":340.59,"low":302.94,"close":307.71,"volume":1162007,"rsi_14":22.87,"sma_20":360.45,"sma_60":383.4,"sma_120":375.91},{"date":"2025-04-09","open":302.9,"high":337.17,"low":297.14,"close":336.52,"volume":1254596,"rsi_14":40.32,"sma_20":358.62,"sma_60":382.35,"sma_120":375.72},{"date":"2025-04-10","open":324.09,"high":325.79,"low":304.02,"close":314.66,"volume":858230,"rsi_14":33.88,"sma_20":356.13,"sma_60":380.84,"sma_120":375.39},{"date":"2025-04-11","open":317.92,"high":326.37,"low":310.0,"close":325.22,"volume":612020,"rsi_14":35.0,"sma_20":353.53,"sma_60":379.64,"sma_120":375.2},{"date":"2025-04-14","open":332.74,"high":335.57,"low":328.12,"close":333.77,"volume":309708,"rsi_14":39.41,"sma_20":351.27,"sma_60":378.44,"sma_120":375.08},{"date":"2025-04-15","open":332.37,"high":333.94,"low":322.21,"close":323.44,"volume":468269,"rsi_14":37.23,"sma_20":348.34,"sma_60":377.1,"sma_120":374.9},{"date":"2025-04-16","open":323.23,"high":329.35,"low":317.91,"close":321.1,"volume":382738,"rsi_14":35.71,"sma_20":345.83,"sma_60":375.55,"sma_120":374.75},{"date":"2025-04-17","open":320.85,"high":324.49,"low":315.25,"close":321.01,"volume":430177,"rsi_14":37.52,"sma_20":343.72,"sma_60":374.1,"sma_120":374.64},{"date":"2025-04-21","open":317.6,"high":321.1,"low":313.02,"close":316.23,"volume":496887,"rsi_14":33.97,"sma_20":341.25,"sma_60":372.49,"sma_120":374.55},{"date":"2025-04-22","open":320.08,"high":332.62,"low":320.08,"close":330.71,"volume":517361,"rsi_14":42.34,"sma_20":339.12,"sma_60":371.15,"sma_120":374.6},{"date":"2025-04-23","open":348.25,"high":352.91,"low":333.88,"close":334.86,"volume":570027,"rsi_14":41.46,"sma_20":337.44,"sma_60":369.82,"sma_120":374.68},{"date":"2025-04-24","open":335.0,"high":341.77,"low":328.43,"close":340.7,"volume":434689,"rsi_14":48.54,"sma_20":336.09,"sma_60":368.61,"sma_120":374.81},{"date":"2025-04-25","open":336.57,"high":339.78,"low":330.01,"close":337.89,"volume":252623,"rsi_14":54.86,"sma_20":334.45,"sma_60":367.5,"sma_120":374.91},{"date":"2025-04-28","open":341.15,"high":345.22,"low":335.7,"close":339.88,"volume":308163,"rsi_14":55.23,"sma_20":333.34,"sma_60":366.21,"sma_120":375.05},{"date":"2025-04-29","open":337.46,"high":344.96,"low":336.4,"close":340.82,"volume":278025,"rsi_14":64.09,"sma_20":331.95,"sma_60":364.97,"sma_120":374.66},{"date":"2025-04-30","open":340.12,"high":348.1,"low":337.53,"close":347.73,"volume":589819,"rsi_14":55.86,"sma_20":331.54,"sma_60":363.91,"sma_120":374.33},{"date":"2025-05-01","open":343.94,"high":351.01,"low":336.64,"close":341.83,"volume":538444,"rsi_14":67.05,"sma_20":330.5,"sma_60":362.77,"sma_120":373.95},{"date":"2025-05-02","open":348.42,"high":358.29,"low":345.73,"close":350.45,"volume":456590,"rsi_14":66.23,"sma_20":330.76,"sma_60":361.71,"sma_120":373.65},{"date":"2025-05-05","open":348.74,"high":353.64,"low":346.4,"close":348.38,"volume":698015,"rsi_14":60.25,"sma_20":331.94,"sma_60":360.66,"sma_120":373.34},{"date":"2025-05-06","open":341.96,"high":345.87,"low":328.79,"close":339.02,"volume":1025006,"rsi_14":61.08,"sma_20":332.6,"sma_60":359.49,"sma_120":372.96},{"date":"2025-05-07","open":343.81,"high":347.82,"low":337.09,"close":345.46,"volume":739085,"rsi_14":66.38,"sma_20":334.48,"sma_60":358.45,"sma_120":372.66},{"date":"2025-05-08","open":346.68,"high":358.37,"low":344.11,"close":350.88,"volume":518336,"rsi_14":68.74,"sma_20":335.2,"sma_60":357.55,"sma_120":372.37},{"date":"2025-05-09","open":353.31,"high":356.48,"low":343.15,"close":344.06,"volume":355902,"rsi_14":67.02,"sma_20":336.67,"sma_60":356.92,"sma_120":372.03},{"date":"2025-05-12","open":355.64,"high":368.02,"low":354.79,"close":366.67,"volume":634186,"rsi_14":70.0,"sma_20":338.74,"sma_60":356.71,"sma_120":371.94},{"date":"2025-05-13","open":365.45,"high":368.0,"low":357.75,"close":359.02,"volume":481026,"rsi_14":62.94,"sma_20":340.01,"sma_60":356.53,"sma_120":371.95},{"date":"2025-05-14","open":358.37,"high":358.37,"low":344.83,"close":345.38,"volume":621010,"rsi_14":52.31,"sma_20":341.1,"sma_60":356.01,"sma_120":371.86},{"date":"2025-05-15","open":343.49,"high":351.9,"low":336.34,"close":351.6,"volume":533262,"rsi_14":56.55,"sma_20":342.63,"sma_60":355.58,"sma_120":371.92},{"date":"2025-05-16","open":351.92,"high":359.48,"low":348.66,"close":359.48,"volume":364333,"rsi_14":58.87,"sma_20":344.55,"sma_60":355.22,"sma_120":371.94},{"date":"2025-05-19","open":355.86,"high":358.86,"low":354.01,"close":358.53,"volume":392501,"rsi_14":58.01,"sma_20":346.67,"sma_60":354.95,"sma_120":371.85},{"date":"2025-05-20","open":357.99,"high":364.01,"low":356.52,"close":362.1,"volume":694743,"rsi_14":56.71,"sma_20":348.24,"sma_60":354.66,"sma_120":371.76},{"date":"2025-05-21","open":359.6,"high":359.91,"low":346.7,"close":347.36,"volume":766320,"rsi_14":52.38,"sma_20":348.86,"sma_60":354.1,"sma_120":371.5},{"date":"2025-05-22","open":344.11,"high":349.94,"low":343.78,"close":348.46,"volume":435634,"rsi_14":49.08,"sma_20":349.25,"sma_60":353.5,"sma_120":371.17},{"date":"2025-05-23","open":343.2,"high":347.47,"low":340.33,"close":346.37,"volume":412720,"rsi_14":49.07,"sma_20":349.67,"sma_60":353.05,"sma_120":370.84},{"date":"2025-05-27","open":354.2,"high":360.88,"low":350.82,"close":358.36,"volume":626137,"rsi_14":58.7,"sma_20":350.6,"sma_60":352.73,"sma_120":370.62},{"date":"2025-05-28","open":356.71,"high":358.68,"low":354.11,"close":354.59,"volume":383910,"rsi_14":54.21,"sma_20":351.29,"sma_60":352.45,"sma_120":370.34},{"date":"2025-05-29","open":359.29,"high":360.27,"low":353.32,"close":355.3,"volume":341682,"rsi_14":52.13,"sma_20":351.67,"sma_60":352.24,"sma_120":370.08},{"date":"2025-05-30","open":352.78,"high":356.14,"low":344.04,"close":349.24,"volume":869104,"rsi_14":52.52,"sma_20":352.04,"sma_60":351.74,"sma_120":369.73},{"date":"2025-06-02","open":345.66,"high":346.28,"low":339.35,"close":343.68,"volume":374904,"rsi_14":36.62,"sma_20":351.7,"sma_60":351.03,"sma_120":369.42},{"date":"2025-06-03","open":343.72,"high":350.16,"low":336.35,"close":349.39,"volume":308481,"rsi_14":44.27,"sma_20":351.75,"sma_60":350.3,"sma_120":369.13},{"date":"2025-06-04","open":350.54,"high":354.92,"low":349.29,"close":353.15,"volume":296649,"rsi_14":55.24,"sma_20":352.45,"sma_60":349.68,"sma_120":368.8},{"date":"2025-06-05","open":353.58,"high":353.58,"low":344.75,"close":346.33,"volume":383378,"rsi_14":46.47,"sma_20":352.5,"sma_60":349.14,"sma_120":368.44},{"date":"2025-06-06","open":349.93,"high":352.95,"low":348.63,"close":351.17,"volume":303897,"rsi_14":44.2,"sma_20":352.51,"sma_60":348.78,"sma_120":368.15},{"date":"2025-06-09","open":353.15,"high":354.63,"low":348.3,"close":348.33,"volume":344746,"rsi_14":43.07,"sma_20":352.73,"sma_60":348.51,"sma_120":367.86},{"date":"2025-06-10","open":350.72,"high":356.7,"low":346.16,"close":349.84,"volume":1025423,"rsi_14":41.43,"sma_20":351.88,"sma_60":348.05,"sma_120":367.63},{"date":"2025-06-11","open":349.84,"high":354.69,"low":346.05,"close":346.05,"volume":459268,"rsi_14":48.92,"sma_20":351.24,"sma_60":347.51,"sma_120":367.39},{"date":"2025-06-12","open":345.22,"high":349.6,"low":341.51,"close":349.57,"volume":393020,"rsi_14":50.88,"sma_20":351.45,"sma_60":346.96,"sma_120":367.19},{"date":"2025-06-13","open":343.62,"high":348.93,"low":341.22,"close":342.3,"volume":347171,"rsi_14":47.01,"sma_20":350.98,"sma_60":346.48,"sma_120":367.04},{"date":"2025-06-16","open":344.64,"high":349.91,"low":339.69,"close":347.81,"volume":294903,"rsi_14":41.45,"sma_20":350.4,"sma_60":346.22,"sma_120":366.93},{"date":"2025-06-17","open":343.34,"high":346.27,"low":338.96,"close":341.1,"volume":322335,"rsi_14":39.56,"sma_20":349.52,"sma_60":345.82,"sma_120":366.71},{"date":"2025-06-18","open":340.26,"high":343.6,"low":334.0,"close":339.36,"volume":359907,"rsi_14":37.86,"sma_20":348.39,"sma_60":345.25,"sma_120":366.45},{"date":"2025-06-20","open":341.76,"high":343.83,"low":339.09,"close":342.63,"volume":926234,"rsi_14":44.74,"sma_20":348.15,"sma_60":344.82,"sma_120":366.2},{"date":"2025-06-23","open":339.82,"high":344.61,"low":337.51,"close":342.83,"volume":443945,"rsi_14":49.26,"sma_20":347.87,"sma_60":344.4,"sma_120":365.92},{"date":"2025-06-24","open":347.3,"high":349.25,"low":342.79,"close":346.8,"volume":403033,"rsi_14":47.68,"sma_20":347.89,"sma_60":344.01,"sma_120":365.69},{"date":"2025-06-25","open":345.68,"high":355.95,"low":342.91,"close":350.01,"volume":363307,"rsi_14":47.16,"sma_20":347.47,"sma_60":343.8,"sma_120":365.51},{"date":"2025-06-26","open":352.14,"high":358.9,"low":351.19,"close":354.91,"volume":859430,"rsi_14":58.05,"sma_20":347.49,"sma_60":343.58,"sma_120":365.38},{"date":"2025-06-27","open":357.62,"high":358.06,"low":350.91,"close":352.41,"volume":807503,"rsi_14":51.22,"sma_20":347.35,"sma_60":343.52,"sma_120":365.25},{"date":"2025-06-30","open":352.19,"high":353.59,"low":345.88,"close":349.04,"volume":429414,"rsi_14":50.69,"sma_20":347.34,"sma_60":343.29,"sma_120":365.06},{"date":"2025-07-01","open":347.82,"high":366.68,"low":347.28,"close":357.04,"volume":487674,"rsi_14":56.21,"sma_20":348.0,"sma_60":343.49,"sma_120":364.89},{"date":"2025-07-02","open":357.99,"high":361.84,"low":349.39,"close":351.92,"volume":528343,"rsi_14":54.95,"sma_20":348.13,"sma_60":343.94,"sma_120":364.68},{"date":"2025-07-03","open":352.3,"high":354.13,"low":348.9,"close":350.22,"volume":251699,"rsi_14":50.57,"sma_20":347.98,"sma_60":344.34,"sma_120":364.48},{"date":"2025-07-07","open":349.25,"high":350.61,"low":341.86,"close":346.73,"volume":444894,"rsi_14":54.13,"sma_20":348.0,"sma_60":345.0,"sma_120":364.2},{"date":"2025-07-08","open":346.73,"high":356.07,"low":345.09,"close":347.78,"volume":431552,"rsi_14":49.97,"sma_20":347.83,"sma_60":345.18,"sma_120":363.77},{"date":"2025-07-09","open":347.92,"high":350.91,"low":343.83,"close":349.21,"volume":324480,"rsi_14":59.23,"sma_20":347.88,"sma_60":345.76,"sma_120":363.3},{"date":"2025-07-10","open":349.88,"high":360.0,"low":347.51,"close":353.28,"volume":389496,"rsi_14":65.04,"sma_20":348.05,"sma_60":346.23,"sma_120":362.93},{"date":"2025-07-11","open":350.35,"high":357.23,"low":347.44,"close":352.91,"volume":565056,"rsi_14":61.85,"sma_20":348.39,"sma_60":346.55,"sma_120":362.49},{"date":"2025-07-14","open":317.52,"high":326.57,"low":302.45,"close":304.18,"volume":3292804,"rsi_14":28.97,"sma_20":346.12,"sma_60":346.22,"sma_120":361.66},{"date":"2025-07-15","open":308.39,"high":309.75,"low":287.02,"close":289.56,"volume":2596123,"rsi_14":22.09,"sma_20":343.49,"sma_60":345.7,"sma_120":360.63},{"date":"2025-07-16","open":291.16,"high":291.48,"low":284.65,"close":289.56,"volume":1383798,"rsi_14":19.58,"sma_20":340.57,"sma_60":345.17,"sma_120":359.64},{"date":"2025-07-17","open":291.34,"high":297.62,"low":288.45,"close":296.92,"volume":1033702,"rsi_14":21.52,"sma_20":338.37,"sma_60":344.85,"sma_120":358.67},{"date":"2025-07-18","open":297.72,"high":299.6,"low":285.0,"close":287.53,"volume":717337,"rsi_14":20.16,"sma_20":335.77,"sma_60":344.13,"sma_120":357.64},{"date":"2025-07-21","open":285.0,"high":285.88,"low":279.62,"close":281.66,"volume":1818464,"rsi_14":19.7,"sma_20":332.73,"sma_60":343.25,"sma_120":356.53},{"date":"2025-07-22","open":285.12,"high":291.62,"low":284.76,"close":287.46,"volume":1939508,"rsi_14":18.08,"sma_20":329.96,"sma_60":342.36,"sma_120":355.48},{"date":"2025-07-23","open":295.46,"high":300.62,"low":290.77,"close":295.63,"volume":1362352,"rsi_14":24.88,"sma_20":327.4,"sma_60":341.65,"sma_120":354.58},{"date":"2025-07-24","open":294.33,"high":305.0,"low":294.19,"close":298.47,"volume":905036,"rsi_14":27.14,"sma_20":324.82,"sma_60":340.96,"sma_120":353.59},{"date":"2025-07-25","open":297.59,"high":304.44,"low":295.09,"close":302.95,"volume":1039206,"rsi_14":30.83,"sma_20":322.22,"sma_60":340.33,"sma_120":352.65},{"date":"2025-07-28","open":300.11,"high":305.87,"low":299.47,"close":302.36,"volume":788333,"rsi_14":30.03,"sma_20":319.72,"sma_60":339.58,"sma_120":351.74},{"date":"2025-07-29","open":302.53,"high":304.99,"low":299.9,"close":303.19,"volume":823808,"rsi_14":29.66,"sma_20":317.43,"sma_60":338.93,"sma_120":350.85},{"date":"2025-07-30","open":304.15,"high":305.75,"low":297.38,"close":299.07,"volume":1099355,"rsi_14":26.05,"sma_20":314.53,"sma_60":338.08,"sma_120":349.89},{"date":"2025-07-31","open":295.01,"high":300.76,"low":287.85,"close":288.76,"volume":1374530,"rsi_14":23.95,"sma_20":311.37,"sma_60":337.08,"sma_120":348.87},{"date":"2025-08-01","open":286.15,"high":291.2,"low":280.67,"close":290.31,"volume":1201347,"rsi_14":40.87,"sma_20":308.38,"sma_60":336.27,"sma_120":347.88},{"date":"2025-08-04","open":279.8,"high":289.6,"low":279.19,"close":285.59,"volume":1285533,"rsi_14":46.99,"sma_20":305.32,"sma_60":335.27,"sma_120":346.86},{"date":"2025-08-05","open":284.58,"high":288.12,"low":279.5,"close":281.19,"volume":1393584,"rsi_14":44.06,"sma_20":301.99,"sma_60":334.11,"sma_120":345.83},{"date":"2025-08-06","open":280.42,"high":281.86,"low":276.0,"close":277.72,"volume":942703,"rsi_14":35.57,"sma_20":298.42,"sma_60":333.01,"sma_120":344.96},{"date":"2025-08-07","open":281.01,"high":281.12,"low":276.0,"close":278.0,"volume":707887,"rsi_14":41.7,"sma_20":294.65,"sma_60":331.53,"sma_120":344.12},{"date":"2025-08-08","open":277.69,"high":281.2,"low":275.05,"close":281.2,"volume":789182,"rsi_14":49.58,"sma_20":291.07,"sma_60":330.23,"sma_120":343.38},{"date":"2025-08-11","open":282.48,"high":283.16,"low":279.17,"close":279.29,"volume":548007,"rsi_14":41.97,"sma_20":289.82,"sma_60":329.13,"sma_120":342.57},{"date":"2025-08-12","open":281.34,"high":285.52,"low":278.49,"close":285.52,"volume":601988,"rsi_14":39.67,"sma_20":289.62,"sma_60":328.03,"sma_120":341.8},{"date":"2025-08-13","open":286.43,"high":296.89,"low":285.85,"close":296.83,"volume":623116,"rsi_14":48.57,"sma_20":289.98,"sma_60":326.98,"sma_120":341.1},{"date":"2025-08-14","open":294.81,"high":295.34,"low":291.64,"close":293.52,"volume":710932,"rsi_14":41.61,"sma_20":289.81,"sma_60":325.9,"sma_120":340.42},{"date":"2025-08-15","open":295.5,"high":296.0,"low":290.1,"close":291.55,"volume":414543,"rsi_14":40.62,"sma_20":290.01,"sma_60":324.73,"sma_120":339.69},{"date":"2025-08-18","open":289.68,"high":293.97,"low":287.58,"close":289.4,"volume":632495,"rsi_14":38.3,"sma_20":290.4,"sma_60":323.76,"sma_120":338.93},{"date":"2025-08-19","open":290.5,"high":298.37,"low":289.3,"close":297.72,"volume":646082,"rsi_14":48.93,"sma_20":290.91,"sma_60":322.91,"sma_120":338.2},{"date":"2025-08-20","open":296.36,"high":299.34,"low":295.0,"close":296.73,"volume":565645,"rsi_14":57.41,"sma_20":290.97,"sma_60":322.09,"sma_120":337.57},{"date":"2025-08-21","open":295.0,"high":295.97,"low":290.18,"close":290.44,"volume":650586,"rsi_14":50.11,"sma_20":290.57,"sma_60":320.95,"sma_120":336.84},{"date":"2025-08-22","open":293.88,"high":304.44,"low":291.91,"close":302.19,"volume":500287,"rsi_14":62.66,"sma_20":290.53,"sma_60":320.08,"sma_120":336.26},{"date":"2025-08-25","open":301.35,"high":302.09,"low":297.52,"close":298.95,"volume":515449,"rsi_14":63.78,"sma_20":290.36,"sma_60":319.14,"sma_120":335.69},{"date":"2025-08-26","open":299.31,"high":300.18,"low":295.45,"close":296.14,"volume":466032,"rsi_14":64.44,"sma_20":290.01,"sma_60":318.26,"sma_120":335.0},{"date":"2025-08-27","open":295.21,"high":299.04,"low":292.7,"close":294.63,"volume":360955,"rsi_14":62.79,"sma_20":289.78,"sma_60":317.44,"sma_120":334.23},{"date":"2025-08-28","open":295.69,"high":297.72,"low":289.71,"close":297.65,"volume":707197,"rsi_14":62.69,"sma_20":290.23,"sma_60":316.58,"sma_120":333.44},{"date":"2025-08-29","open":296.87,"high":302.94,"low":295.55,"close":301.8,"volume":721667,"rsi_14":66.79,"sma_20":290.8,"sma_60":315.72,"sma_120":332.7},{"date":"2025-09-02","open":299.32,"high":302.42,"low":292.47,"close":296.48,"volume":541513,"rsi_14":58.29,"sma_20":291.35,"sma_60":314.89,"sma_120":332.02},{"date":"2025-09-03","open":294.42,"high":298.74,"low":289.63,"close":290.06,"volume":539606,"rsi_14":44.47,"sma_20":291.79,"sma_60":313.87,"sma_120":331.32},{"date":"2025-09-04","open":289.46,"high":300.35,"low":286.14,"close":299.69,"volume":661680,"rsi_14":54.57,"sma_20":292.89,"sma_60":313.06,"sma_120":330.78},{"date":"2025-09-05","open":300.6,"high":309.3,"low":299.18,"close":306.32,"volume":504612,"rsi_14":60.22,"sma_20":294.31,"sma_60":312.34,"sma_120":330.19},{"date":"2025-09-08","open":304.12,"high":310.23,"low":301.3,"close":309.37,"volume":641231,"rsi_14":63.65,"sma_20":295.71,"sma_60":311.72,"sma_120":329.61},{"date":"2025-09-09","open":309.79,"high":310.8,"low":298.14,"close":300.52,"volume":1083717,"rsi_14":51.9,"sma_20":296.78,"sma_60":310.91,"sma_120":328.93},{"date":"2025-09-10","open":297.81,"high":300.12,"low":288.9,"close":293.03,"volume":865681,"rsi_14":47.69,"sma_20":297.15,"sma_60":310.09,"sma_120":328.28},{"date":"2025-09-11","open":295.12,"high":303.24,"low":295.12,"close":302.45,"volume":384213,"rsi_14":57.21,"sma_20":297.43,"sma_60":309.33,"sma_120":327.78},{"date":"2025-09-12","open":299.45,"high":302.28,"low":294.96,"close":295.39,"volume":326675,"rsi_14":45.67,"sma_20":297.53,"sma_60":308.57,"sma_120":327.19},{"date":"2025-09-15","open":297.5,"high":299.69,"low":295.19,"close":299.04,"volume":539674,"rsi_14":50.06,"sma_20":297.9,"sma_60":307.9,"sma_120":326.57},{"date":"2025-09-16","open":299.24,"high":304.34,"low":296.61,"close":303.08,"volume":515128,"rsi_14":54.32,"sma_20":298.58,"sma_60":307.24,"sma_120":326.03},{"date":"2025-09-17","open":303.68,"high":311.44,"low":300.93,"close":303.68,"volume":1052779,"rsi_14":55.7,"sma_20":298.88,"sma_60":306.58,"sma_120":325.49},{"date":"2025-09-18","open":305.4,"high":309.56,"low":302.47,"close":306.38,"volume":792737,"rsi_14":55.52,"sma_20":299.36,"sma_60":305.91,"sma_120":324.96},{"date":"2025-09-19","open":307.93,"high":307.93,"low":300.62,"close":300.87,"volume":2012717,"rsi_14":49.42,"sma_20":299.89,"sma_60":305.09,"sma_120":324.45},{"date":"2025-09-22","open":299.75,"high":302.77,"low":295.11,"close":302.48,"volume":746510,"rsi_14":53.91,"sma_20":299.9,"sma_60":304.22,"sma_120":323.9},{"date":"2025-09-23","open":301.45,"high":305.39,"low":299.02,"close":299.22,"volume":474384,"rsi_14":56.23,"sma_20":299.91,"sma_60":303.33,"sma_120":323.42},{"date":"2025-09-24","open":297.38,"high":299.66,"low":290.77,"close":292.65,"volume":702433,"rsi_14":45.0,"sma_20":299.74,"sma_60":302.39,"sma_120":322.84},{"date":"2025-09-25","open":290.23,"high":290.23,"low":285.68,"close":287.79,"volume":470955,"rsi_14":36.51,"sma_20":299.4,"sma_60":301.24,"sma_120":322.36},{"date":"2025-09-26","open":288.46,"high":292.04,"low":284.52,"close":291.71,"volume":396782,"rsi_14":37.3,"sma_20":299.1,"sma_60":300.23,"sma_120":322.09},{"date":"2025-09-29","open":292.44,"high":292.44,"low":286.59,"close":289.43,"volume":626254,"rsi_14":41.19,"sma_20":298.48,"sma_60":299.22,"sma_120":321.78},{"date":"2025-09-30","open":289.6,"high":300.47,"low":287.66,"close":299.81,"volume":848698,"rsi_14":55.15,"sma_20":298.65,"sma_60":298.44,"sma_120":321.72},{"date":"2025-10-01","open":300.66,"high":322.81,"low":299.62,"close":319.81,"volume":1209598,"rsi_14":61.36,"sma_20":300.14,"sma_60":297.97,"sma_120":321.58},{"date":"2025-10-02","open":318.68,"high":327.86,"low":318.13,"close":321.92,"volume":616692,"rsi_14":68.56,"sma_20":301.25,"sma_60":297.52,"sma_120":321.64},{"date":"2025-10-03","open":323.95,"high":333.4,"low":322.83,"close":328.39,"volume":731945,"rsi_14":69.75,"sma_20":302.35,"sma_60":297.1,"sma_120":321.66},{"date":"2025-10-06","open":327.5,"high":330.0,"low":325.54,"close":327.62,"volume":433041,"rsi_14":67.27,"sma_20":303.26,"sma_60":296.68,"sma_120":321.61},{"date":"2025-10-07","open":328.35,"high":331.28,"low":318.14,"close":318.35,"volume":491244,"rsi_14":59.2,"sma_20":304.16,"sma_60":296.92,"sma_120":321.57},{"date":"2025-10-08","open":321.16,"high":330.48,"low":319.6,"close":327.65,"volume":603923,"rsi_14":62.32,"sma_20":305.89,"sma_60":297.55,"sma_120":321.63},{"date":"2025-10-09","open":327.3,"high":331.13,"low":325.13,"close":330.45,"volume":744545,"rsi_14":67.69,"sma_20":307.29,"sma_60":298.23,"sma_120":321.7},{"date":"2025-10-10","open":330.47,"high":336.73,"low":328.38,"close":331.0,"volume":1647743,"rsi_14":67.28,"sma_20":309.07,"sma_60":298.8,"sma_120":321.83},{"date":"2025-10-13","open":329.02,"high":337.11,"low":329.02,"close":336.33,"volume":755162,"rsi_14":71.93,"sma_20":310.93,"sma_60":299.61,"sma_120":321.87},{"date":"2025-10-14","open":332.97,"high":338.37,"low":331.87,"close":333.14,"volume":649799,"rsi_14":74.92,"sma_20":312.43,"sma_60":300.47,"sma_120":321.86},{"date":"2025-10-15","open":332.03,"high":336.0,"low":329.79,"close":332.41,"volume":581942,"rsi_14":78.94,"sma_20":313.87,"sma_60":301.22,"sma_120":321.79},{"date":"2025-10-16","open":327.89,"high":337.25,"low":323.46,"close":334.87,"volume":731280,"rsi_14":78.53,"sma_20":315.29,"sma_60":301.88,"sma_120":321.77},{"date":"2025-10-17","open":332.43,"high":337.62,"low":328.65,"close":334.59,"volume":446597,"rsi_14":80.66,"sma_20":316.98,"sma_60":302.48,"sma_120":321.72},{"date":"2025-10-20","open":336.31,"high":346.18,"low":334.41,"close":343.18,"volume":601589,"rsi_14":80.18,"sma_20":319.02,"sma_60":303.15,"sma_120":321.74},{"date":"2025-10-21","open":348.27,"high":364.99,"low":347.0,"close":349.23,"volume":642306,"rsi_14":75.41,"sma_20":321.52,"sma_60":303.93,"sma_120":321.75},{"date":"2025-10-22","open":352.14,"high":357.26,"low":346.96,"close":348.67,"volume":573993,"rsi_14":73.74,"sma_20":324.32,"sma_60":304.69,"sma_120":321.81},{"date":"2025-10-23","open":346.76,"high":356.06,"low":346.72,"close":355.68,"volume":544806,"rsi_14":73.98,"sma_20":327.71,"sma_60":305.63,"sma_120":321.85},{"date":"2025-10-24","open":357.7,"high":359.66,"low":352.77,"close":359.5,"volume":545108,"rsi_14":76.59,"sma_20":331.1,"sma_60":306.81,"sma_120":321.95},{"date":"2025-10-27","open":359.39,"high":359.79,"low":351.75,"close":351.75,"volume":520747,"rsi_14":78.59,"sma_20":334.22,"sma_60":307.83,"sma_120":322.05},{"date":"2025-10-28","open":350.22,"high":353.01,"low":345.02,"close":345.95,"volume":467529,"rsi_14":66.66,"sma_20":336.52,"sma_60":308.84,"sma_120":322.06},{"date":"2025-10-29","open":344.47,"high":348.42,"low":342.23,"close":343.47,"volume":528091,"rsi_14":61.92,"sma_20":337.71,"sma_60":309.88,"sma_120":322.0},{"date":"2025-10-30","open":344.64,"high":350.36,"low":342.27,"close":342.9,"volume":603820,"rsi_14":60.89,"sma_20":338.76,"sma_60":310.96,"sma_120":321.99},{"date":"2025-10-31","open":340.09,"high":352.76,"low":340.09,"close":349.6,"volume":606746,"rsi_14":61.85,"sma_20":339.82,"sma_60":312.16,"sma_120":321.84},{"date":"2025-11-03","open":345.58,"high":348.05,"low":341.07,"close":345.59,"volume":852679,"rsi_14":60.96,"sma_20":340.72,"sma_60":313.23,"sma_120":321.73},{"date":"2025-11-04","open":351.72,"high":382.01,"low":350.65,"close":367.34,"volume":1421389,"rsi_14":72.44,"sma_20":343.17,"sma_60":314.7,"sma_120":321.91},{"date":"2025-11-05","open":366.55,"high":374.73,"low":360.71,"close":371.97,"volume":778743,"rsi_14":73.19,"sma_20":345.38,"sma_60":316.14,"sma_120":322.08},{"date":"2025-11-06","open":369.69,"high":374.07,"low":363.64,"close":371.16,"volume":1144043,"rsi_14":72.71,"sma_20":347.42,"sma_60":317.38,"sma_120":322.18},{"date":"2025-11-07","open":370.05,"high":372.81,"low":364.93,"close":371.69,"volume":408122,"rsi_14":69.67,"sma_20":349.45,"sma_60":318.68,"sma_120":322.29},{"date":"2025-11-10","open":375.32,"high":378.89,"low":372.6,"close":376.57,"volume":511886,"rsi_14":69.17,"sma_20":351.46,"sma_60":320.1,"sma_120":322.41},{"date":"2025-11-11","open":380.0,"high":388.55,"low":377.9,"close":386.14,"volume":536709,"rsi_14":73.33,"sma_20":354.11,"sma_60":321.71,"sma_120":322.73},{"date":"2025-11-12","open":385.51,"high":391.79,"low":382.91,"close":387.37,"volume":502132,"rsi_14":71.26,"sma_20":356.86,"sma_60":323.2,"sma_120":323.06},{"date":"2025-11-13","open":382.94,"high":390.58,"low":379.07,"close":379.3,"volume":636962,"rsi_14":62.57,"sma_20":359.08,"sma_60":324.58,"sma_120":323.33},{"date":"2025-11-14","open":375.81,"high":384.24,"low":374.41,"close":379.4,"volume":630732,"rsi_14":69.44,"sma_20":361.32,"sma_60":326.06,"sma_120":323.51},{"date":"2025-11-17","open":378.97,"high":383.94,"low":374.98,"close":377.98,"volume":563780,"rsi_14":73.99,"sma_20":363.06,"sma_60":327.33,"sma_120":323.7},{"date":"2025-11-18","open":379.95,"high":380.95,"low":372.27,"close":376.63,"volume":446024,"rsi_14":75.27,"sma_20":364.43,"sma_60":328.62,"sma_120":323.88},{"date":"2025-11-19","open":375.37,"high":377.61,"low":371.57,"close":376.25,"volume":585854,"rsi_14":75.49,"sma_20":365.81,"sma_60":329.96,"sma_120":324.11},{"date":"2025-11-20","open":380.89,"high":384.35,"low":374.56,"close":378.62,"volume":361964,"rsi_14":73.75,"sma_20":366.96,"sma_60":331.36,"sma_120":324.4},{"date":"2025-11-21","open":378.53,"high":396.54,"low":378.53,"close":393.99,"volume":596624,"rsi_14":83.4,"sma_20":368.68,"sma_60":332.96,"sma_120":324.77},{"date":"2025-11-24","open":394.04,"high":402.23,"low":390.87,"close":399.54,"volume":1108608,"rsi_14":78.62,"sma_20":371.07,"sma_60":334.59,"sma_120":325.16},{"date":"2025-11-25","open":403.07,"high":414.15,"low":400.17,"close":412.54,"volume":574676,"rsi_14":81.39,"sma_20":374.4,"sma_60":336.53,"sma_120":325.71},{"date":"2025-11-26","open":409.33,"high":410.06,"low":400.45,"close":407.14,"volume":628613,"rsi_14":75.99,"sma_20":377.59,"sma_60":338.48,"sma_120":326.17},{"date":"2025-11-28","open":409.69,"high":409.79,"low":401.66,"close":403.42,"volume":211044,"rsi_14":71.91,"sma_20":380.61,"sma_60":340.21,"sma_120":326.63},{"date":"2025-12-01","open":402.28,"high":404.32,"low":397.47,"close":397.79,"volume":413243,"rsi_14":64.5,"sma_20":383.02,"sma_60":341.73,"sma_120":327.03},{"date":"2025-12-02","open":394.53,"high":401.3,"low":393.21,"close":398.62,"volume":442759,"rsi_14":59.69,"sma_20":385.67,"sma_60":343.22,"sma_120":327.47},{"date":"2025-12-03","open":402.06,"high":403.8,"low":397.11,"close":397.62,"volume":468917,"rsi_14":57.98,"sma_20":387.19,"sma_60":344.84,"sma_120":327.87},{"date":"2025-12-04","open":397.62,"high":397.62,"low":386.09,"close":396.37,"volume":626545,"rsi_14":64.88,"sma_20":388.41,"sma_60":346.56,"sma_120":328.32},{"date":"2025-12-05","open":396.72,"high":399.85,"low":392.79,"close":394.81,"volume":468793,"rsi_14":63.1,"sma_20":389.59,"sma_60":348.1,"sma_120":328.71},{"date":"2025-12-08","open":392.39,"high":395.46,"low":387.19,"close":392.75,"volume":675089,"rsi_14":62.42,"sma_20":390.64,"sma_60":349.72,"sma_120":329.14},{"date":"2025-12-09","open":392.46,"high":395.05,"low":385.08,"close":386.16,"volume":413832,"rsi_14":57.36,"sma_20":391.12,"sma_60":351.17,"sma_120":329.53},{"date":"2025-12-10","open":387.24,"high":397.55,"low":387.24,"close":395.82,"volume":541077,"rsi_14":63.22,"sma_20":391.61,"sma_60":352.72,"sma_120":329.98},{"date":"2025-12-11","open":395.9,"high":396.81,"low":387.28,"close":392.21,"volume":565750,"rsi_14":59.03,"sma_20":391.85,"sma_60":354.19,"sma_120":330.39},{"date":"2025-12-12","open":393.14,"high":393.14,"low":382.64,"close":385.33,"volume":620241,"rsi_14":43.51,"sma_20":392.15,"sma_60":355.51,"sma_120":330.71},{"date":"2025-12-15","open":389.8,"high":390.0,"low":379.93,"close":385.42,"volume":699296,"rsi_14":38.48,"sma_20":392.45,"sma_60":356.92,"sma_120":331.0},{"date":"2025-12-16","open":386.22,"high":389.1,"low":372.93,"close":378.53,"volume":672520,"rsi_14":19.18,"sma_20":392.48,"sma_60":358.19,"sma_120":331.2},{"date":"2025-12-17","open":379.29,"high":383.54,"low":375.45,"close":377.12,"volume":504369,"rsi_14":20.67,"sma_20":392.5,"sma_60":359.48,"sma_120":331.41},{"date":"2025-12-18","open":377.26,"high":381.52,"low":373.85,"close":376.31,"volume":593376,"rsi_14":21.92,"sma_20":392.51,"sma_60":360.88,"sma_120":331.63},{"date":"2025-12-19","open":375.45,"high":378.03,"low":372.17,"close":378.03,"volume":1910722,"rsi_14":27.73,"sma_20":392.48,"sma_60":362.38,"sma_120":331.81},{"date":"2025-12-22","open":382.69,"high":385.69,"low":379.79,"close":384.14,"volume":471143,"rsi_14":35.41,"sma_20":391.98,"sma_60":363.92,"sma_120":332.08},{"date":"2025-12-23","open":383.04,"high":383.86,"low":380.78,"close":383.21,"volume":346260,"rsi_14":35.46,"sma_20":391.17,"sma_60":365.49,"sma_120":332.35},{"date":"2025-12-24","open":383.75,"high":385.58,"low":381.06,"close":384.83,"volume":116068,"rsi_14":38.45,"sma_20":389.78,"sma_60":366.9,"sma_120":332.67},{"date":"2025-12-26","open":385.18,"high":386.6,"low":383.76,"close":386.06,"volume":231488,"rsi_14":41.18,"sma_20":388.73,"sma_60":368.01,"sma_120":332.99},{"date":"2025-12-29","open":387.05,"high":389.16,"low":383.37,"close":385.1,"volume":365468,"rsi_14":42.12,"sma_20":387.81,"sma_60":369.06,"sma_120":333.29},{"date":"2025-12-30","open":383.69,"high":387.4,"low":380.91,"close":383.99,"volume":267905,"rsi_14":47.48,"sma_20":387.12,"sma_60":369.99,"sma_120":333.54},{"date":"2025-12-31","open":384.55,"high":385.37,"low":379.44,"close":379.83,"volume":217599,"rsi_14":28.7,"sma_20":386.18,"sma_60":370.86,"sma_120":333.77},{"date":"2026-01-02","open":379.15,"high":382.54,"low":373.54,"close":381.96,"volume":461781,"rsi_14":35.78,"sma_20":385.4,"sma_60":371.92,"sma_120":334.42},{"date":"2026-01-05","open":381.96,"high":395.44,"low":380.3,"close":394.97,"volume":433356,"rsi_14":61.43,"sma_20":385.33,"sma_60":373.04,"sma_120":335.3},{"date":"2026-01-06","open":394.38,"high":408.67,"low":394.38,"close":400.54,"volume":466111,"rsi_14":65.86,"sma_20":385.62,"sma_60":374.21,"sma_120":336.22},{"date":"2026-01-07","open":399.58,"high":404.23,"low":394.74,"close":399.41,"volume":553792,"rsi_14":74.92,"sma_20":385.95,"sma_60":375.35,"sma_120":337.07},{"date":"2026-01-08","open":396.0,"high":400.07,"low":394.9,"close":396.65,"volume":413586,"rsi_14":72.58,"sma_20":386.47,"sma_60":376.35,"sma_120":337.98},{"date":"2026-01-09","open":398.55,"high":400.54,"low":393.19,"close":396.75,"volume":493562,"rsi_14":74.02,"sma_20":386.52,"sma_60":377.41,"sma_120":338.94},{"date":"2026-01-12","open":397.79,"high":400.54,"low":390.91,"close":393.68,"volume":331869,"rsi_14":67.83,"sma_20":386.59,"sma_60":378.43,"sma_120":339.83},{"date":"2026-01-13","open":394.95,"high":401.74,"low":383.07,"close":394.03,"volume":770283,"rsi_14":62.97,"sma_20":387.03,"sma_60":379.42,"sma_120":340.65},{"date":"2026-01-14","open":394.03,"high":398.85,"low":391.64,"close":393.2,"volume":518018,"rsi_14":63.13,"sma_20":387.42,"sma_60":380.4,"sma_120":341.44},{"date":"2026-01-15","open":393.2,"high":397.07,"low":389.25,"close":394.59,"volume":392990,"rsi_14":62.91,"sma_20":388.22,"sma_60":381.25,"sma_120":342.2},{"date":"2026-01-16","open":391.44,"high":393.88,"low":384.82,"close":387.37,"volume":550754,"rsi_14":51.5,"sma_20":388.73,"sma_60":381.89,"sma_120":342.91},{"date":"2026-01-20","open":379.98,"high":387.61,"low":376.48,"close":383.86,"volume":394945,"rsi_14":48.66,"sma_20":389.11,"sma_60":382.48,"sma_120":343.58},{"date":"2026-01-21","open":385.77,"high":399.56,"low":383.01,"close":396.71,"volume":518950,"rsi_14":60.95,"sma_20":390.04,"sma_60":383.16,"sma_120":344.4},{"date":"2026-01-22","open":397.36,"high":400.97,"low":397.02,"close":400.42,"volume":521218,"rsi_14":67.86,"sma_20":390.86,"sma_60":383.84,"sma_120":345.33},{"date":"2026-01-23","open":399.44,"high":401.1,"low":386.11,"close":392.31,"volume":581400,"rsi_14":58.14,"sma_20":391.31,"sma_60":384.52,"sma_120":346.18},{"date":"2026-01-26","open":391.82,"high":396.58,"low":389.71,"close":390.9,"volume":308500,"rsi_14":46.09,"sma_20":391.62,"sma_60":385.27,"sma_120":347.05},{"date":"2026-01-27","open":387.87,"high":391.65,"low":386.94,"close":390.09,"volume":367900,"rsi_14":38.94,"sma_20":391.82,"sma_60":386.04,"sma_120":347.96},{"date":"2026-01-28","open":387.85,"high":388.66,"low":379.9,"close":385.03,"volume":382800,"rsi_14":35.95,"sma_20":391.81,"sma_60":386.75,"sma_120":348.86},{"date":"2026-01-29","open":382.2,"high":382.59,"low":371.36,"close":375.18,"volume":673200,"rsi_14":31.58,"sma_20":391.37,"sma_60":387.17,"sma_120":349.67},{"date":"2026-01-30","open":371.21,"high":376.41,"low":367.12,"close":370.72,"volume":865200,"rsi_14":29.22,"sma_20":390.92,"sma_60":387.59,"sma_120":350.41},{"date":"2026-02-02","open":368.23,"high":379.56,"low":368.23,"close":379.31,"volume":532900,"rsi_14":39.46,"sma_20":390.79,"sma_60":387.79,"sma_120":351.24},{"date":"2026-02-03","open":378.1,"high":386.85,"low":375.56,"close":378.95,"volume":907700,"rsi_14":38.94,"sma_20":389.98,"sma_60":387.91,"sma_120":352.02},{"date":"2026-02-04","open":382.5,"high":389.82,"low":379.22,"close":384.33,"volume":688500,"rsi_14":43.9,"sma_20":389.17,"sma_60":388.13,"sma_120":352.75},{"date":"2026-02-05","open":382.88,"high":385.73,"low":373.4,"close":376.89,"volume":697400,"rsi_14":38.76,"sma_20":388.05,"sma_60":388.21,"sma_120":353.45},{"date":"2026-02-06","open":377.18,"high":383.89,"low":369.4,"close":381.29,"volume":785300,"rsi_14":46.0,"sma_20":387.28,"sma_60":388.29,"sma_120":354.19},{"date":"2026-02-09","open":332.29,"high":344.97,"low":326.24,"close":328.14,"volume":2554200,"rsi_14":27.81,"sma_20":383.85,"sma_60":387.33,"sma_120":354.52},{"date":"2026-02-10","open":328.5,"high":334.69,"low":322.88,"close":327.02,"volume":3749672,"rsi_14":28.69,"sma_20":388.05,"sma_60":383.43,"sma_120":345.63},{"date":"2026-02-11","open":326.11,"high":337.94,"low":322.65,"close":329.2,"volume":4046105,"rsi_14":22.08,"sma_20":385.26,"sma_60":383.15,"sma_120":345.99},{"date":"2026-02-12","open":328.69,"high":331.43,"low":305.35,"close":319.83,"volume":3478657,"rsi_14":16.83,"sma_20":381.95,"sma_60":382.75,"sma_120":346.32},{"date":"2026-02-13","open":322.22,"high":325.87,"low":314.09,"close":323.37,"volume":2532396,"rsi_14":19.35,"sma_20":378.86,"sma_60":382.43,"sma_120":346.7},{"date":"2026-02-17","open":322.8,"high":322.81,"low":308.83,"close":321.43,"volume":2012303,"rsi_14":20.59,"sma_20":366.75,"sma_60":382.66,"sma_120":355.64},{"date":"2026-02-18","open":320.11,"high":328.48,"low":317.15,"close":327.53,"volume":1423100,"rsi_14":25.49,"sma_20":363.94,"sma_60":381.85,"sma_120":355.9},{"date":"2026-02-19","open":324.42,"high":330.57,"low":322.93,"close":328.66,"volume":1310400,"rsi_14":28.58,"sma_20":360.53,"sma_60":381.02,"sma_120":356.19},{"date":"2026-02-20","open":327.03,"high":334.69,"low":322.86,"close":333.33,"volume":1355562,"rsi_14":32.82,"sma_20":357.18,"sma_60":380.01,"sma_120":356.48},{"date":"2026-02-23","open":329.0,"high":335.65,"low":327.78,"close":327.78,"volume":875900,"rsi_14":25.64,"sma_20":353.95,"sma_60":378.81,"sma_120":356.7},{"date":"2026-02-24","open":328.04,"high":331.58,"low":321.82,"close":326.3,"volume":1370883,"rsi_14":25.73,"sma_20":370.65,"sma_60":381.08,"sma_120":347.89},{"date":"2026-02-25","open":326.82,"high":326.94,"low":316.04,"close":319.44,"volume":1033119,"rsi_14":20.05,"sma_20":347.2,"sma_60":375.91,"sma_120":357.2},{"date":"2026-02-26","open":320.26,"high":323.12,"low":314.53,"close":322.83,"volume":1205509,"rsi_14":26.12,"sma_20":362.97,"sma_60":379.39,"sma_120":348.39},{"date":"2026-02-27","open":318.92,"high":322.1,"low":315.5,"close":319.38,"volume":2117391,"rsi_14":24.87,"sma_20":358.98,"sma_60":378.52,"sma_120":348.6},{"date":"2026-03-02","open":313.17,"high":314.32,"low":306.62,"close":307.23,"volume":1260343,"rsi_14":33.12,"sma_20":338.11,"sma_60":371.74,"sma_120":357.48},{"date":"2026-03-03","open":303.63,"high":313.09,"low":300.98,"close":312.14,"volume":1255434,"rsi_14":38.72,"sma_20":334.75,"sma_60":370.31,"sma_120":357.57},{"date":"2026-03-04","open":313.18,"high":319.71,"low":311.74,"close":319.04,"volume":1231604,"rsi_14":24.06,"sma_20":346.53,"sma_60":374.99,"sma_120":349.1},{"date":"2026-03-05","open":316.19,"high":323.29,"low":314.15,"close":315.59,"volume":1709142,"rsi_14":21.65,"sma_20":342.6,"sma_60":373.93,"sma_120":349.25},{"date":"2026-03-06","open":311.65,"high":314.14,"low":302.44,"close":302.54,"volume":1205216,"rsi_14":36.31,"sma_20":338.07,"sma_60":372.65,"sma_120":349.35},{"date":"2026-03-09","open":299.47,"high":307.62,"low":296.0,"close":305.67,"volume":926406,"rsi_14":39.56,"sma_20":320.82,"sma_60":364.86,"sma_120":358.01},{"date":"2026-03-10","open":304.49,"high":307.6,"low":297.53,"close":299.63,"volume":979445,"rsi_14":31.69,"sma_20":319.4,"sma_60":363.26,"sma_120":357.99},{"date":"2026-03-11","open":301.68,"high":304.84,"low":295.2,"close":297.54,"volume":732509,"rsi_14":34.9,"sma_20":324.92,"sma_60":368.85,"sma_120":349.4},{"date":"2026-03-12","open":293.76,"high":296.89,"low":283.28,"close":283.32,"volume":1349657,"rsi_14":21.12,"sma_20":315.63,"sma_60":359.97,"sma_120":357.74},{"date":"2026-03-13","open":285.48,"high":288.85,"low":282.77,"close":286.57,"volume":975515,"rsi_14":23.97,"sma_20":313.56,"sma_60":365.47,"sma_120":349.21},{"date":"2026-03-16","open":286.0,"high":294.11,"low":284.07,"close":290.02,"volume":712956,"rsi_14":28.91,"sma_20":311.71,"sma_60":363.64,"sma_120":349.12},{"date":"2026-03-17","open":292.81,"high":300.28,"low":292.15,"close":296.99,"volume":1500454,"rsi_14":36.94,"sma_20":310.1,"sma_60":361.72,"sma_120":349.12},{"date":"2026-03-18","open":299.48,"high":299.48,"low":291.33,"close":295.05,"volume":962728,"rsi_14":33.72,"sma_20":308.87,"sma_60":359.85,"sma_120":349.16},{"date":"2026-03-19","open":293.77,"high":302.16,"low":293.77,"close":299.57,"volume":1223949,"rsi_14":38.51,"sma_20":307.68,"sma_60":358.12,"sma_120":349.16},{"date":"2026-03-20","open":300.0,"high":303.44,"low":298.22,"close":298.99,"volume":1980557,"rsi_14":44.6,"sma_20":306.55,"sma_60":356.47,"sma_120":349.1},{"date":"2026-03-23","open":303.65,"high":307.0,"low":299.37,"close":301.81,"volume":963005,"rsi_14":42.97,"sma_20":304.98,"sma_60":354.86,"sma_120":349.04},{"date":"2026-03-24","open":297.79,"high":305.42,"low":295.9,"close":301.92,"volume":671019,"rsi_14":37.3,"sma_20":303.75,"sma_60":353.26,"sma_120":349.05},{"date":"2026-03-25","open":303.62,"high":307.79,"low":294.94,"close":302.32,"volume":1116989,"rsi_14":39.44,"sma_20":302.89,"sma_60":351.69,"sma_120":349.13},{"date":"2026-03-26","open":300.72,"high":308.28,"low":300.11,"close":300.56,"volume":925960,"rsi_14":48.01,"sma_20":301.78,"sma_60":350.12,"sma_120":349.11},{"date":"2026-03-27","open":300.31,"high":300.31,"low":288.45,"close":289.16,"volume":848354,"rsi_14":36.0,"sma_20":300.26,"sma_60":348.4,"sma_120":349.06},{"date":"2026-03-30","open":292.91,"high":295.33,"low":290.16,"close":293.37,"volume":786724,"rsi_14":44.46,"sma_20":299.58,"sma_60":346.85,"sma_120":349.01},{"date":"2026-03-31","open":297.78,"high":302.01,"low":294.27,"close":297.8,"volume":1270149,"rsi_14":50.43,"sma_20":298.87,"sma_60":345.22,"sma_120":348.97},{"date":"2026-04-01","open":301.93,"high":305.98,"low":297.39,"close":299.89,"volume":911925,"rsi_14":67.27,"sma_20":297.92,"sma_60":343.68,"sma_120":348.94},{"date":"2026-04-02","open":295.37,"high":306.54,"low":293.34,"close":304.24,"volume":727268,"rsi_14":68.09,"sma_20":297.35,"sma_60":342.33,"sma_120":348.92},{"date":"2026-04-06","open":307.52,"high":307.86,"low":301.24,"close":304.09,"volume":652304,"rsi_14":65.6,"sma_20":297.43,"sma_60":340.97,"sma_120":348.94},{"date":"2026-04-07","open":302.98,"high":308.14,"low":299.56,"close":307.38,"volume":757511,"rsi_14":62.36,"sma_20":297.51,"sma_60":339.79,"sma_120":348.99},{"date":"2026-04-08","open":315.43,"high":322.98,"low":311.62,"close":318.53,"volume":1006213,"rsi_14":73.13,"sma_20":298.47,"sma_60":338.81,"sma_120":349.15},{"date":"2026-04-09","open":316.5,"high":319.57,"low":310.0,"close":317.65,"volume":883494,"rsi_14":69.48,"sma_20":299.48,"sma_60":337.83,"sma_120":349.36},{"date":"2026-04-10","open":319.57,"high":321.57,"low":316.8,"close":320.0,"volume":857036,"rsi_14":71.32,"sma_20":301.3,"sma_60":336.86,"sma_120":349.62},{"date":"2026-04-13","open":318.82,"high":325.11,"low":316.24,"close":324.68,"volume":907913,"rsi_14":72.21,"sma_20":303.19,"sma_60":335.87,"sma_120":349.9},{"date":"2026-04-14","open":325.84,"high":333.47,"low":323.47,"close":330.98,"volume":749668,"rsi_14":75.43,"sma_20":305.26,"sma_60":335.0,"sma_120":350.24},{"date":"2026-04-15","open":333.06,"high":333.68,"low":324.63,"close":326.2,"volume":673368,"rsi_14":69.36,"sma_20":306.71,"sma_60":334.03,"sma_120":350.46},{"date":"2026-04-16","open":322.84,"high":327.0,"low":317.41,"close":319.04,"volume":733530,"rsi_14":63.85,"sma_20":307.91,"sma_60":332.91,"sma_120":350.46},{"date":"2026-04-17","open":321.04,"high":329.56,"low":318.96,"close":327.77,"volume":439230,"rsi_14":79.95,"sma_20":309.33,"sma_60":331.95,"sma_120":350.51},{"date":"2026-04-20","open":326.78,"high":335.71,"low":324.27,"close":335.61,"volume":748904,"rsi_14":80.98,"sma_20":311.15,"sma_60":331.15,"sma_120":350.57},{"date":"2026-04-21","open":337.62,"high":346.78,"low":334.82,"close":335.23,"volume":999473,"rsi_14":79.21,"sma_20":312.82,"sma_60":330.4,"sma_120":350.63},{"date":"2026-04-22","open":336.58,"high":337.69,"low":329.34,"close":334.38,"volume":719507,"rsi_14":77.35,"sma_20":314.44,"sma_60":329.61,"sma_120":350.76},{"date":"2026-04-23","open":324.33,"high":324.33,"low":302.0,"close":311.2,"volume":1452501,"rsi_14":54.3,"sma_20":314.89,"sma_60":328.21,"sma_120":350.63},{"date":"2026-04-24","open":307.32,"high":315.88,"low":307.32,"close":309.87,"volume":869768,"rsi_14":53.56,"sma_20":315.36,"sma_60":326.7,"sma_120":350.46},{"date":"2026-04-27","open":307.53,"high":311.37,"low":299.72,"close":299.79,"volume":1155441,"rsi_14":45.79,"sma_20":315.89,"sma_60":325.04,"sma_120":350.2},{"date":"2026-04-28","open":301.51,"high":303.58,"low":296.27,"close":300.73,"volume":1072398,"rsi_14":38.99,"sma_20":316.27,"sma_60":323.45,"sma_120":349.9},{"date":"2026-04-29","open":299.36,"high":302.41,"low":287.19,"close":292.13,"volume":1269634,"rsi_14":35.36,"sma_20":315.97,"sma_60":321.7,"sma_120":349.56},{"date":"2026-04-30","open":294.68,"high":309.57,"low":294.68,"close":309.23,"volume":1173513,"rsi_14":44.75,"sma_20":316.44,"sma_60":320.29,"sma_120":349.36},{"date":"2026-05-01","open":310.8,"high":312.2,"low":304.27,"close":307.12,"volume":763387,"rsi_14":41.18,"sma_20":316.58,"sma_60":318.85,"sma_120":349.13},{"date":"2026-05-04","open":304.6,"high":307.83,"low":298.91,"close":301.88,"volume":1025878,"rsi_14":35.2,"sma_20":316.47,"sma_60":317.32,"sma_120":348.86},{"date":"2026-05-05","open":338.09,"high":347.99,"low":334.01,"close":342.75,"volume":2131047,"rsi_14":56.12,"sma_20":318.23,"sma_60":316.46,"sma_120":348.86},{"date":"2026-05-06","open":344.0,"high":353.53,"low":341.19,"close":349.53,"volume":1865311,"rsi_14":61.28,"sma_20":319.77,"sma_60":315.82,"sma_120":348.86},{"date":"2026-05-07","open":350.96,"high":355.98,"low":341.58,"close":350.49,"volume":2014720,"rsi_14":58.94,"sma_20":321.42,"sma_60":315.27,"sma_120":348.87},{"date":"2026-05-08","open":349.12,"high":356.99,"low":339.15,"close":355.13,"volume":1814064,"rsi_14":57.94,"sma_20":323.19,"sma_60":314.58,"sma_120":348.87},{"date":"2026-05-11","open":357.45,"high":357.45,"low":345.26,"close":348.07,"volume":1074386,"rsi_14":54.92,"sma_20":324.35,"sma_60":313.71,"sma_120":348.77},{"date":"2026-05-12","open":349.95,"high":353.17,"low":342.7,"close":352.21,"volume":1263983,"rsi_14":56.7,"sma_20":325.42,"sma_60":314.13,"sma_120":348.78},{"date":"2026-05-13","open":350.27,"high":350.66,"low":333.11,"close":334.93,"volume":1233783,"rsi_14":59.23,"sma_20":325.84,"sma_60":314.22,"sma_120":348.68},{"date":"2026-05-14","open":335.07,"high":340.95,"low":331.69,"close":333.21,"volume":1089591,"rsi_14":59.11,"sma_20":326.56,"sma_60":314.44,"sma_120":348.6},{"date":"2026-05-15","open":328.21,"high":333.94,"low":328.21,"close":329.22,"volume":856359,"rsi_14":62.1,"sma_20":326.63,"sma_60":314.54,"sma_120":348.49},{"date":"2026-05-18","open":330.28,"high":337.88,"low":329.27,"close":332.19,"volume":833657,"rsi_14":62.72,"sma_20":326.46,"sma_60":314.72,"sma_120":348.34},{"date":"2026-05-19","open":332.13,"high":338.93,"low":329.15,"close":333.26,"volume":781064,"rsi_14":67.73,"sma_20":326.36,"sma_60":314.72,"sma_120":348.24},{"date":"2026-05-20","open":335.25,"high":342.05,"low":323.85,"close":341.32,"volume":887297,"rsi_14":65.03,"sma_20":326.72,"sma_60":314.97,"sma_120":348.02},{"date":"2026-05-21","open":339.93,"high":342.99,"low":334.34,"close":340.99,"volume":655967,"rsi_14":66.13,"sma_20":328.2,"sma_60":315.33,"sma_120":347.76},{"date":"2026-05-22","open":343.25,"high":346.57,"low":338.0,"close":342.37,"volume":477982,"rsi_14":70.0,"sma_20":329.83,"sma_60":315.65,"sma_120":347.52},{"date":"2026-05-26","open":338.15,"high":343.77,"low":334.18,"close":338.64,"volume":594661,"rsi_14":46.82,"sma_20":331.77,"sma_60":315.98,"sma_120":347.25},{"date":"2026-05-27","open":341.39,"high":346.85,"low":339.73,"close":342.18,"volume":654530,"rsi_14":44.15,"sma_20":333.85,"sma_60":316.56,"sma_120":346.96},{"date":"2026-05-28","open":349.61,"high":367.62,"low":348.0,"close":366.67,"volume":1442068,"rsi_14":59.61,"sma_20":337.57,"sma_60":317.47,"sma_120":346.8},{"date":"2026-05-29","open":367.24,"high":385.29,"low":366.0,"close":383.57,"volume":3019771,"rsi_14":64.91,"sma_20":341.31,"sma_60":318.56,"sma_120":346.77},{"date":"2026-06-01","open":382.79,"high":383.7,"low":371.04,"close":378.16,"volume":1529446,"rsi_14":65.73,"sma_20":344.83,"sma_60":319.59,"sma_120":346.76},{"date":"2026-06-02","open":372.49,"high":375.25,"low":367.88,"close":371.93,"volume":665547,"rsi_14":60.09,"sma_20":348.34,"sma_60":320.74,"sma_120":346.7},{"date":"2026-06-03","open":368.29,"high":380.0,"low":364.42,"close":379.77,"volume":920374,"rsi_14":75.56,"sma_20":350.19,"sma_60":321.98,"sma_120":346.71},{"date":"2026-06-04","open":377.06,"high":384.99,"low":375.56,"close":376.47,"volume":952812,"rsi_14":74.2,"sma_20":351.54,"sma_60":323.26,"sma_120":346.71},{"date":"2026-06-05","open":372.68,"high":376.35,"low":363.61,"close":365.36,"volume":676544,"rsi_14":68.89,"sma_20":352.29,"sma_60":324.39,"sma_120":346.62},{"date":"2026-06-08","open":370.13,"high":377.51,"low":362.86,"close":363.34,"volume":789883,"rsi_14":66.32,"sma_20":352.69,"sma_60":325.73,"sma_120":346.49},{"date":"2026-06-09","open":367.94,"high":377.25,"low":367.13,"close":371.15,"volume":1038792,"rsi_14":68.55,"sma_20":353.85,"sma_60":327.13,"sma_120":346.3},{"date":"2026-06-10","open":370.03,"high":377.5,"low":363.18,"close":363.18,"volume":515526,"rsi_14":60.71,"sma_20":354.4,"sma_60":328.35,"sma_120":346.0},{"date":"2026-06-11","open":364.21,"high":364.7,"low":354.42,"close":359.74,"volume":836886,"rsi_14":58.89,"sma_20":355.63,"sma_60":329.4,"sma_120":345.56},{"date":"2026-06-12","open":359.82,"high":365.0,"low":354.78,"close":355.53,"volume":780942,"rsi_14":55.97,"sma_20":356.74,"sma_60":330.4,"sma_120":345.13},{"date":"2026-06-15","open":358.42,"high":360.08,"low":353.63,"close":357.76,"volume":653394,"rsi_14":58.98,"sma_20":358.18,"sma_60":331.38,"sma_120":344.75},{"date":"2026-06-16","open":358.34,"high":367.96,"low":354.11,"close":360.54,"volume":1055347,"rsi_14":58.7,"sma_20":359.6,"sma_60":332.4,"sma_120":344.44},{"date":"2026-06-17","open":364.6,"high":366.14,"low":351.77,"close":357.0,"volume":978786,"rsi_14":44.38,"sma_20":360.79,"sma_60":333.33,"sma_120":344.09},{"date":"2026-06-18","open":358.97,"high":360.65,"low":353.56,"close":355.44,"volume":1460782,"rsi_14":29.82,"sma_20":361.5,"sma_60":334.22,"sma_120":343.74},{"date":"2026-06-22","open":355.9,"high":360.24,"low":353.53,"close":358.25,"volume":821656,"rsi_14":35.17,"sma_20":362.36,"sma_60":335.15,"sma_120":343.42},{"date":"2026-06-23","open":360.11,"high":365.77,"low":354.4,"close":357.2,"volume":843316,"rsi_14":38.2,"sma_20":363.11,"sma_60":336.1,"sma_120":343.11},{"date":"2026-06-24","open":362.24,"high":377.17,"low":362.24,"close":369.18,"volume":928262,"rsi_14":41.95,"sma_20":364.62,"sma_60":337.43,"sma_120":342.91},{"date":"2026-06-25","open":372.42,"high":380.62,"low":370.52,"close":376.89,"volume":936589,"rsi_14":50.3,"sma_20":366.36,"sma_60":338.82,"sma_120":340.84},{"date":"2026-06-26","open":377.94,"high":379.73,"low":369.44,"close":374.41,"volume":2032519,"rsi_14":57.17,"sma_20":366.73,"sma_60":340.09,"sma_120":342.65},{"date":"2026-06-29","open":375.87,"high":375.87,"low":366.27,"close":368.87,"volume":981212,"rsi_14":54.23,"sma_20":366.01,"sma_60":341.24,"sma_120":342.46},{"date":"2026-06-30","open":372.32,"high":377.86,"low":364.44,"close":375.04,"volume":1480054,"rsi_14":53.18,"sma_20":365.86,"sma_60":342.43,"sma_120":342.38},{"date":"2026-07-01","open":374.89,"high":382.35,"low":371.74,"close":378.13,"volume":928069,"rsi_14":62.65,"sma_20":366.15,"sma_60":343.65,"sma_120":342.31},{"date":"2026-07-02","open":378.5,"high":380.0,"low":372.97,"close":379.29,"volume":749043,"rsi_14":67.31,"sma_20":366.13,"sma_60":344.85,"sma_120":342.32},{"date":"2026-07-06","open":369.83,"high":380.35,"low":369.45,"close":378.89,"volume":771731,"rsi_14":72.26,"sma_20":366.26,"sma_60":345.86,"sma_120":342.34},{"date":"2026-07-07","open":380.0,"high":383.52,"low":374.27,"close":374.93,"volume":806667,"rsi_14":66.06,"sma_20":366.75,"sma_60":346.82,"sma_120":342.33},{"date":"2026-07-08","open":370.7,"high":374.49,"low":367.06,"close":368.13,"volume":838100,"rsi_14":56.5,"sma_20":366.98,"sma_60":347.62,"sma_120":342.24},{"date":"2026-07-09","open":371.74,"high":381.32,"low":371.23,"close":377.13,"volume":532898,"rsi_14":65.73,"sma_20":367.27,"sma_60":348.49,"sma_120":342.18},{"date":"2026-07-10","open":380.17,"high":380.32,"low":373.15,"close":376.43,"volume":499921,"rsi_14":66.7,"sma_20":367.94,"sma_60":349.25,"sma_120":342.13},{"date":"2026-07-13","open":372.16,"high":377.1,"low":370.7,"close":373.22,"volume":470493,"rsi_14":61.85,"sma_20":368.61,"sma_60":350.03,"sma_120":342.03},{"date":"2026-07-14","open":371.49,"high":377.96,"low":368.92,"close":376.39,"volume":717169,"rsi_14":64.77,"sma_20":369.67,"sma_60":350.99,"sma_120":341.95},{"date":"2026-07-15","open":377.26,"high":381.31,"low":373.81,"close":374.92,"volume":567580,"rsi_14":55.22,"sma_20":370.51,"sma_60":351.78,"sma_120":341.86},{"date":"2026-07-16","open":373.8,"high":380.91,"low":371.29,"close":378.19,"volume":760535,"rsi_14":51.13,"sma_20":371.39,"sma_60":352.48,"sma_120":341.82},{"date":"2026-07-17","open":374.08,"high":378.9,"low":367.5,"close":368.98,"volume":573587,"rsi_14":45.07,"sma_20":371.98,"sma_60":353.04,"sma_120":341.72},{"date":"2026-07-20","open":367.48,"high":367.87,"low":357.04,"close":357.54,"volume":857486,"rsi_14":41.04,"sma_20":372.1,"sma_60":353.44,"sma_120":341.52},{"date":"2026-07-21","open":346.0,"high":374.01,"low":345.2,"close":367.55,"volume":1169991,"rsi_14":44.44,"sma_20":372.57,"sma_60":354.37,"sma_120":341.29},{"date":"2026-07-22","open":367.55,"high":372.23,"low":360.96,"close":370.82,"volume":956714,"rsi_14":44.55,"sma_20":373.25,"sma_60":355.39,"sma_120":341.05},{"date":"2026-07-23","open":378.94,"high":389.99,"low":375.05,"close":382.41,"volume":1458705,"rsi_14":51.96,"sma_20":373.9,"sma_60":356.76,"sma_120":340.9},{"date":"2026-07-24","open":381.97,"high":384.23,"low":372.51,"close":374.68,"volume":819190,"rsi_14":47.38,"sma_20":373.79,"sma_60":357.99,"sma_120":340.72},{"date":"2026-07-27","open":372.69,"high":375.97,"low":367.67,"close":371.2,"volume":803760,"rsi_14":47.72,"sma_20":373.63,"sma_60":359.31,"sma_120":340.51},{"date":"2026-07-28","open":375.09,"high":387.42,"low":375.06,"close":383.9,"volume":919311,"rsi_14":58.75,"sma_20":374.39,"sma_60":360.56,"sma_120":340.43},{"date":"2026-07-29","open":387.7,"high":391.87,"low":377.37,"close":379.48,"volume":723095,"rsi_14":51.32,"sma_20":374.61,"sma_60":361.77,"sma_120":340.31},{"date":"2026-07-30","open":375.99,"high":382.7,"low":370.4,"close":380.3,"volume":783110,"rsi_14":52.33,"sma_20":374.73,"sma_60":363.08,"sma_120":340.2},{"date":"2026-07-31","open":382.78,"high":385.0,"low":370.75,"close":377.31,"volume":715255,"rsi_14":52.4,"sma_20":374.62,"sma_60":363.65,"sma_120":340.05},{"date":"2026-08-03","open":381.35,"high":381.35,"low":373.53,"close":374.74,"volume":1162330,"rsi_14":48.93,"sma_20":374.4,"sma_60":364.07,"sma_120":338.31},{"date":"2026-08-04","open":383.39,"high":402.18,"low":379.5,"close":396.08,"volume":1999943,"rsi_14":60.09,"sma_20":375.47,"sma_60":364.83,"sma_120":338.88},{"date":"2026-08-05","open":398.86,"high":402.48,"low":390.75,"close":400.0,"volume":1104539,"rsi_14":60.41,"sma_20":377.07,"sma_60":365.58,"sma_120":339.48},{"date":"2026-08-06","open":397.94,"high":400.23,"low":388.74,"close":399.7,"volume":892348,"rsi_14":65.9,"sma_20":378.19,"sma_60":366.44,"sma_120":340.14},{"date":"2026-08-07","open":400.6,"high":407.88,"low":397.09,"close":406.86,"volume":888557,"rsi_14":76.76,"sma_20":379.72,"sma_60":367.35,"sma_120":340.84},{"date":"2026-08-10","open":405.77,"high":413.34,"low":402.63,"close":411.77,"volume":826606,"rsi_14":75.36,"sma_20":381.64,"sma_60":368.63,"sma_120":341.59},{"date":"2026-08-11","open":408.95,"high":415.63,"low":408.2,"close":415.0,"volume":669766},{"date":"2026-08-12","open":404.77,"high":416.62,"low":404.77,"close":416.15,"volume":736855,"rsi_14":71.93,"sma_20":385.63,"sma_60":371.44,"sma_120":343.04},{"date":"2026-08-13","open":412.63,"high":420.26,"low":408.78,"close":413.51,"volume":688565,"rsi_14":77.3,"sma_20":387.41,"sma_60":372.8,"sma_120":343.71},{"date":"2026-08-14","open":414.95,"high":415.77,"low":408.69,"close":412.17,"volume":387603,"rsi_14":79.48,"sma_20":389.56,"sma_60":374.11,"sma_120":344.42},{"date":"2026-08-17","open":408.48,"high":411.9,"low":402.01,"close":407.74,"volume":608774},{"date":"2026-08-18","open":407.24,"high":409.61,"low":400.9,"close":401.25,"volume":739737,"rsi_14":67.08,"sma_20":393.75,"sma_60":376.22,"sma_120":345.77},{"date":"2026-08-19","open":405.73,"high":419.37,"low":404.19,"close":415.84,"volume":1091779,"rsi_14":73.05,"sma_20":396.0,"sma_60":377.45,"sma_120":346.55},{"date":"2026-08-20","open":410.0,"high":421.74,"low":403.43,"close":404.69,"volume":1233801,"rsi_14":66.06,"sma_20":397.12,"sma_60":378.55,"sma_120":347.26},{"date":"2026-08-21","open":400.64,"high":412.95,"low":396.0,"close":410.7,"volume":816932,"rsi_14":70.28,"sma_20":398.92,"sma_60":379.69,"sma_120":348.13},{"date":"2026-08-24","open":406.45,"high":411.2,"low":401.6,"close":410.75,"volume":600298,"rsi_14":60.8,"sma_20":400.89,"sma_60":380.42,"sma_120":348.95},{"date":"2026-08-25","open":412.24,"high":414.9,"low":407.12,"close":414.44,"volume":631818,"rsi_14":60.77,"sma_20":402.43,"sma_60":380.94,"sma_120":349.74},{"date":"2026-08-26","open":409.75,"high":418.48,"low":406.87,"close":414.17,"volume":426639,"rsi_14":60.98,"sma_20":404.17,"sma_60":381.54,"sma_120":350.57},{"date":"2026-08-27","open":420.0,"high":426.22,"low":417.19,"close":421.26,"volume":741689,"rsi_14":60.74,"sma_20":406.21,"sma_60":382.36,"sma_120":351.55},{"date":"2026-08-28","open":417.8,"high":422.5,"low":412.38,"close":414.69,"volume":435144,"rsi_14":51.94,"sma_20":408.06,"sma_60":382.94,"sma_120":352.46},{"date":"2026-08-31","open":405.99,"high":415.83,"low":405.99,"close":414.63,"volume":679237,"rsi_14":49.83,"sma_20":410.08,"sma_60":383.58,"sma_120":353.42},{"date":"2026-09-01","open":415.31,"high":424.46,"low":404.24,"close":405.84,"volume":517208,"rsi_14":43.02,"sma_20":410.56,"sma_60":384.26,"sma_120":354.32},{"date":"2026-09-02","open":404.56,"high":416.58,"low":404.51,"close":412.2,"volume":621468,"rsi_14":49.12,"sma_20":411.17,"sma_60":385.07,"sma_120":355.4},{"date":"2026-09-03","open":415.91,"high":418.56,"low":404.51,"close":413.56,"volume":438278,"rsi_14":51.01,"sma_20":411.87,"sma_60":385.78,"sma_120":356.46},{"date":"2026-09-04","open":408.66,"high":412.1,"low":402.83,"close":409.38,"volume":352082,"rsi_14":51.1,"sma_20":411.99,"sma_60":386.55,"sma_120":357.45},{"date":"2026-09-08","open":405.33,"high":407.42,"low":399.72,"close":402.91,"volume":419505,"rsi_14":51.09,"sma_20":411.54,"sma_60":387.27,"sma_120":358.33},{"date":"2026-09-09","open":403.83,"high":411.86,"low":400.95,"close":404.81,"volume":755231,"rsi_14":41.54,"sma_20":411.04,"sma_60":388.09,"sma_120":359.25},{"date":"2026-09-10","open":397.57,"high":403.49,"low":392.95,"close":401.64,"volume":572738},{"date":"2026-09-11","open":406.47,"high":410.11,"low":403.77,"close":408.34,"volume":487176,"rsi_14":47.92,"sma_20":410.05,"sma_60":389.62,"sma_120":361.01},{"date":"2026-09-14","open":411.66,"high":411.66,"low":402.12,"close":410.01,"volume":728761,"rsi_14":49.37,"sma_20":409.94,"sma_60":390.5,"sma_120":361.91},{"date":"2026-09-15","open":413.98,"high":421.23,"low":411.88,"close":417.09,"volume":825201,"rsi_14":52.15,"sma_20":410.41,"sma_60":391.53,"sma_120":362.87},{"date":"2026-09-16","open":417.86,"high":424.73,"low":415.94,"close":418.64,"volume":710818},{"date":"2026-09-17","open":424.0,"high":431.77,"low":422.06,"close":429.72,"volume":688857,"rsi_14":56.26,"sma_20":411.97,"sma_60":393.74,"sma_120":364.92},{"date":"2026-09-18","open":429.23,"high":430.63,"low":420.8,"close":421.63,"volume":1035742,"rsi_14":55.07,"sma_20":412.82,"sma_60":394.62,"sma_120":366.02},{"date":"2026-09-21","open":425.8,"high":427.76,"low":420.75,"close":423.92,"volume":782409},{"date":"2026-09-22","open":424.13,"high":433.09,"low":422.83,"close":425.74,"volume":648352,"rsi_14":65.6,"sma_20":414.23,"sma_60":396.25,"sma_120":368.17},{"date":"2026-09-23","open":428.17,"high":430.0,"low":420.0,"close":420.57,"volume":743655,"rsi_14":56.93,"sma_20":414.55,"sma_60":397.12,"sma_120":369.18},{"date":"2026-09-24","open":418.33,"high":436.34,"low":418.0,"close":430.3,"volume":1031521,"rsi_14":61.91,"sma_20":415.35,"sma_60":398.04,"sma_120":370.23},{"date":"2026-09-25","open":428.71,"high":435.93,"low":425.67,"close":433.54,"volume":662535,"rsi_14":67.27,"sma_20":415.96,"sma_60":398.96,"sma_120":371.31},{"date":"2026-09-28","open":427.27,"high":445.48,"low":423.89,"close":442.94,"volume":981495},{"date":"2026-09-29","open":441.46,"high":444.41,"low":437.88,"close":443.26,"volume":625636,"rsi_14":76.98,"sma_20":418.8,"sma_60":401.1,"sma_120":373.48},{"date":"2026-09-30","open":443.26,"high":448.21,"low":439.19,"close":439.39,"volume":666024,"rsi_14":76.21,"sma_20":420.48,"sma_60":402.17,"sma_120":374.49},{"date":"2026-10-01","open":437.21,"high":438.03,"low":424.7,"close":425.53,"volume":810860},{"date":"2026-10-02","open":426.78,"high":433.34,"low":423.44,"close":425.21,"volume":625601,"rsi_14":59.77,"sma_20":421.73,"sma_60":403.93,"sma_120":376.21},{"date":"2026-10-05","open":425.61,"high":440.79,"low":423.03,"close":440.12,"volume":1007435,"rsi_14":63.39,"sma_20":423.26,"sma_60":404.99,"sma_120":377.12},{"date":"2026-10-06","open":445.74,"high":454.54,"low":431.62,"close":436.43,"volume":1056732,"rsi_14":60.13,"sma_20":424.94,"sma_60":406.04,"sma_120":378.04},{"date":"2026-10-07","open":436.0,"high":440.37,"low":427.41,"close":435.99,"volume":770896},{"date":"2026-10-08","open":431.7,"high":432.46,"low":421.61,"close":429.13,"volume":1043897,"rsi_14":55.06,"sma_20":427.88,"sma_60":407.94,"sma_120":379.86},{"date":"2026-10-09","open":429.2,"high":437.53,"low":428.19,"close":433.77,"volume":1119569,"rsi_14":56.29,"sma_20":429.15,"sma_60":408.87,"sma_120":380.68},{"date":"2026-10-12","open":433.73,"high":435.07,"low":426.5,"close":432.1,"volume":913460,"rsi_14":54.11,"sma_20":430.25,"sma_60":409.92,"sma_120":381.48},{"date":"2026-10-13","open":435.0,"high":436.52,"low":422.82,"close":429.17,"volume":1066759,"rsi_14":55.64,"sma_20":430.85,"sma_60":411.11,"sma_120":382.27},{"date":"2026-10-14","open":430.88,"high":441.89,"low":429.89,"close":436.61,"volume":901577,"rsi_14":54.34,"sma_20":431.76,"sma_60":412.26,"sma_120":383.32},{"date":"2026-10-15","open":440.37,"high":449.12,"low":435.79,"close":444.15,"volume":1008652,"rsi_14":56.79,"sma_20":432.47,"sma_60":413.48,"sma_120":384.44},{"date":"2026-10-16","open":444.48,"high":448.39,"low":431.99,"close":436.95,"volume":901962,"rsi_14":46.09,"sma_20":433.25,"sma_60":414.39,"sma_120":385.58},{"date":"2026-10-19","open":436.55,"high":441.27,"low":433.26,"close":434.27,"volume":468853,"rsi_14":44.25,"sma_20":433.76,"sma_60":415.39,"sma_120":386.69},{"date":"2026-10-20","open":434.37,"high":448.03,"low":427.97,"close":442.83,"volume":776801,"rsi_14":52.11,"sma_20":434.62,"sma_60":416.58,"sma_120":387.95},{"date":"2026-10-21","open":436.9,"high":459.63,"low":435.07,"close":457.47,"volume":952491,"rsi_14":69.17,"sma_20":436.46,"sma_60":417.81,"sma_120":389.19},{"date":"2026-10-22","open":461.96,"high":464.94,"low":449.09,"close":455.59,"volume":1267653,"rsi_14":67.93,"sma_20":437.73,"sma_60":419.08,"sma_120":390.42}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.680000000000001,"pbr":17.13,"per":33.3,"roa":-0.55,"roe":-0.9,"grade":"D","comment":"PER 33.31배, ROE -0.9%","revenue":4644249000.0,"analysis":"PER 33.3배입니다. ROE -0.9%로 적자 상태입니다. 시가총액 447.41억. 매출 46.44억, 영업이익 3.70억.","eps_basis":"TTM","debt_ratio":0.3347153668970056,"market_cap":44732559740,"net_income":166137000.0,"total_debt":5086000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.62,"total_assets":24751000000.0,"total_equity":15195000000.0,"profit_margin":3.58,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":369691000.0,"operating_margin":7.96,"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":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":455.59,"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":157.75},{"date":"2016-10-25","close":138.6},{"date":"2016-10-26","close":137.42},{"date":"2016-10-27","close":140.8},{"date":"2016-10-28","close":139.81},{"date":"2016-10-31","close":139.14},{"date":"2016-11-01","close":137.43},{"date":"2016-11-02","close":136.42},{"date":"2016-11-03","close":136.79},{"date":"2016-11-04","close":138.04},{"date":"2016-11-07","close":140.29},{"date":"2016-11-08","close":141.15},{"date":"2016-11-09","close":142.38},{"date":"2016-11-10","close":143.32},{"date":"2016-11-11","close":142.09},{"date":"2016-11-14","close":140.18},{"date":"2016-11-15","close":141.47},{"date":"2016-11-16","close":140.7},{"date":"2016-11-17","close":138.85},{"date":"2016-11-18","close":135.18},{"date":"2016-11-21","close":137.65},{"date":"2016-11-22","close":135.3},{"date":"2016-11-23","close":138.35},{"date":"2016-11-25","close":138.72},{"date":"2016-11-28","close":136.56},{"date":"2016-11-29","close":137.63},{"date":"2016-11-30","close":134.57},{"date":"2016-12-01","close":133.71},{"date":"2016-12-02","close":134.73},{"date":"2016-12-05","close":134.83},{"date":"2016-12-06","close":138.88},{"date":"2016-12-07","close":136.67},{"date":"2016-12-08","close":138.07},{"date":"2016-12-09","close":139.51},{"date":"2016-12-12","close":139.44},{"date":"2016-12-13","close":139.59},{"date":"2016-12-14","close":138.4},{"date":"2016-12-15","close":137.5},{"date":"2016-12-16","close":137.08},{"date":"2016-12-19","close":136.13},{"date":"2016-12-20","close":136.33},{"date":"2016-12-21","close":135.64},{"date":"2016-12-22","close":135.72},{"date":"2016-12-23","close":136.21},{"date":"2016-12-27","close":136.51},{"date":"2016-12-28","close":134.66},{"date":"2016-12-29","close":134.5},{"date":"2016-12-30","close":134.39},{"date":"2017-01-03","close":136.43},{"date":"2017-01-04","close":135.49},{"date":"2017-01-05","close":135.73},{"date":"2017-01-06","close":139.98},{"date":"2017-01-09","close":139.18},{"date":"2017-01-10","close":137.56},{"date":"2017-01-11","close":139.13},{"date":"2017-01-12","close":138.35},{"date":"2017-01-13","close":141.32},{"date":"2017-01-17","close":141.53},{"date":"2017-01-18","close":143.1},{"date":"2017-01-19","close":141.74},{"date":"2017-01-20","close":141.44},{"date":"2017-01-23","close":145.28},{"date":"2017-01-24","close":142.15},{"date":"2017-01-25","close":144.13},{"date":"2017-01-26","close":142.82},{"date":"2017-01-27","close":144.38},{"date":"2017-01-30","close":140.95},{"date":"2017-01-31","close":141.65},{"date":"2017-02-01","close":145.73},{"date":"2017-02-02","close":145.05},{"date":"2017-02-03","close":146.34},{"date":"2017-02-06","close":145.87},{"date":"2017-02-07","close":147.31},{"date":"2017-02-08","close":147.58},{"date":"2017-02-09","close":148.67},{"date":"2017-02-10","close":149.2},{"date":"2017-02-13","close":149.73},{"date":"2017-02-14","close":150.47},{"date":"2017-02-15","close":153.41},{"date":"2017-02-16","close":153.0},{"date":"2017-02-17","close":154.33},{"date":"2017-02-21","close":154.6},{"date":"2017-02-22","close":154.68},{"date":"2017-02-23","close":154.89},{"date":"2017-02-24","close":156.4},{"date":"2017-02-27","close":156.53},{"date":"2017-02-28","close":154.99},{"date":"2017-03-01","close":155.83},{"date":"2017-03-02","close":154.19},{"date":"2017-03-03","close":154.9},{"date":"2017-03-06","close":153.42},{"date":"2017-03-07","close":153.36},{"date":"2017-03-08","close":153.05},{"date":"2017-03-09","close":154.61},{"date":"2017-03-10","close":156.94},{"date":"2017-03-13","close":157.16},{"date":"2017-03-14","close":156.4},{"date":"2017-03-15","close":158.31},{"date":"2017-03-16","close":156.45},{"date":"2017-03-17","close":156.59},{"date":"2017-03-20","close":155.86},{"date":"2017-03-21","close":155.49},{"date":"2017-03-22","close":155.92},{"date":"2017-03-23","close":155.63},{"date":"2017-03-24","close":154.76},{"date":"2017-03-27","close":155.91},{"date":"2017-03-28","close":155.52},{"date":"2017-03-29","close":155.61},{"date":"2017-03-30","close":156.28},{"date":"2017-03-31","close":156.31},{"date":"2017-04-03","close":156.7},{"date":"2017-04-04","close":154.83},{"date":"2017-04-05","close":155.37},{"date":"2017-04-06","close":155.94},{"date":"2017-04-07","close":156.81},{"date":"2017-04-10","close":156.39},{"date":"2017-04-11","close":155.88},{"date":"2017-04-12","close":155.11},{"date":"2017-04-13","close":155.69},{"date":"2017-04-17","close":157.34},{"date":"2017-04-18","close":157.26},{"date":"2017-04-19","close":159.21},{"date":"2017-04-20","close":158.99},{"date":"2017-04-21","close":158.52},{"date":"2017-04-24","close":160.27},{"date":"2017-04-25","close":171.46},{"date":"2017-04-26","close":170.94},{"date":"2017-04-27","close":170.73},{"date":"2017-04-28","close":169.89},{"date":"2017-05-01","close":173.05},{"date":"2017-05-02","close":173.75},{"date":"2017-05-03","close":172.48},{"date":"2017-05-04","close":173.7},{"date":"2017-05-05","close":174.0},{"date":"2017-05-08","close":173.07},{"date":"2017-05-09","close":174.5},{"date":"2017-05-10","close":174.11},{"date":"2017-05-11","close":172.22},{"date":"2017-05-12","close":172.41},{"date":"2017-05-15","close":174.71},{"date":"2017-05-16","close":174.91},{"date":"2017-05-17","close":174.39},{"date":"2017-05-18","close":176.33},{"date":"2017-05-19","close":175.5},{"date":"2017-05-22","close":175.55},{"date":"2017-05-23","close":176.1},{"date":"2017-05-24","close":177.54},{"date":"2017-05-25","close":178.6},{"date":"2017-05-26","close":178.07},{"date":"2017-05-30","close":178.56},{"date":"2017-05-31","close":179.62},{"date":"2017-06-01","close":181.01},{"date":"2017-06-02","close":183.96},{"date":"2017-06-05","close":183.79},{"date":"2017-06-06","close":183.59},{"date":"2017-06-07","close":185.81},{"date":"2017-06-08","close":186.33},{"date":"2017-06-09","close":184.99},{"date":"2017-06-12","close":183.35},{"date":"2017-06-13","close":184.97},{"date":"2017-06-14","close":184.97},{"date":"2017-06-15","close":184.95},{"date":"2017-06-16","close":184.16},{"date":"2017-06-19","close":185.58},{"date":"2017-06-20","close":184.28},{"date":"2017-06-21","close":185.43},{"date":"2017-06-22","close":184.89},{"date":"2017-06-23","close":185.47},{"date":"2017-06-26","close":184.92},{"date":"2017-06-27","close":183.21},{"date":"2017-06-28","close":184.21},{"date":"2017-06-29","close":182.84},{"date":"2017-06-30","close":183.84},{"date":"2017-07-03","close":182.52},{"date":"2017-07-05","close":183.78},{"date":"2017-07-06","close":182.24},{"date":"2017-07-07","close":184.08},{"date":"2017-07-10","close":180.39},{"date":"2017-07-11","close":180.84},{"date":"2017-07-12","close":182.91},{"date":"2017-07-13","close":182.74},{"date":"2017-07-14","close":183.39},{"date":"2017-07-17","close":185.22},{"date":"2017-07-18","close":183.5},{"date":"2017-07-19","close":182.91},{"date":"2017-07-20","close":184.11},{"date":"2017-07-21","close":185.24},{"date":"2017-07-24","close":185.01},{"date":"2017-07-25","close":175.11},{"date":"2017-07-26","close":172.58},{"date":"2017-07-27","close":173.23},{"date":"2017-07-28","close":174.11},{"date":"2017-07-31","close":173.44},{"date":"2017-08-01","close":175.74},{"date":"2017-08-02","close":176.69},{"date":"2017-08-03","close":178.16},{"date":"2017-08-04","close":177.85},{"date":"2017-08-07","close":177.95},{"date":"2017-08-08","close":176.64},{"date":"2017-08-09","close":176.7},{"date":"2017-08-10","close":175.66},{"date":"2017-08-11","close":177.03},{"date":"2017-08-14","close":179.76},{"date":"2017-08-15","close":179.52},{"date":"2017-08-16","close":182.4},{"date":"2017-08-17","close":180.22},{"date":"2017-08-18","close":179.7},{"date":"2017-08-21","close":180.18},{"date":"2017-08-22","close":182.84},{"date":"2017-08-23","close":179.94},{"date":"2017-08-24","close":180.96},{"date":"2017-08-25","close":179.42},{"date":"2017-08-28","close":179.94},{"date":"2017-08-29","close":180.33},{"date":"2017-08-30","close":181.06},{"date":"2017-08-31","close":183.48},{"date":"2017-09-01","close":183.03},{"date":"2017-09-05","close":182.9},{"date":"2017-09-06","close":183.91},{"date":"2017-09-07","close":184.88},{"date":"2017-09-08","close":186.56},{"date":"2017-09-11","close":189.11},{"date":"2017-09-12","close":190.0},{"date":"2017-09-13","close":189.65},{"date":"2017-09-14","close":189.32},{"date":"2017-09-15","close":187.73},{"date":"2017-09-18","close":188.95},{"date":"2017-09-19","close":184.75},{"date":"2017-09-20","close":183.86},{"date":"2017-09-21","close":181.79},{"date":"2017-09-22","close":181.16},{"date":"2017-09-25","close":180.32},{"date":"2017-09-26","close":178.98},{"date":"2017-09-27","close":178.74},{"date":"2017-09-28","close":178.78},{"date":"2017-09-29","close":179.52},{"date":"2017-10-02","close":182.04},{"date":"2017-10-03","close":182.83},{"date":"2017-10-04","close":183.83},{"date":"2017-10-05","close":183.95},{"date":"2017-10-06","close":185.88},{"date":"2017-10-09","close":183.8},{"date":"2017-10-10","close":185.01},{"date":"2017-10-11","close":185.67},{"date":"2017-10-12","close":185.8},{"date":"2017-10-13","close":185.79},{"date":"2017-10-16","close":184.64},{"date":"2017-10-17","close":180.92},{"date":"2017-10-18","close":181.16},{"date":"2017-10-19","close":185.45},{"date":"2017-10-20","close":188.14},{"date":"2017-10-23","close":187.55},{"date":"2017-10-24","close":187.63},{"date":"2017-10-25","close":190.415},{"date":"2017-10-26","close":194.63},{"date":"2017-10-27","close":199.75},{"date":"2017-10-30","close":196.22},{"date":"2017-10-31","close":196.05},{"date":"2017-11-01","close":198.05},{"date":"2017-11-02","close":197.91},{"date":"2017-11-03","close":197.92},{"date":"2017-11-06","close":195.63},{"date":"2017-11-07","close":196.35},{"date":"2017-11-08","close":196.18},{"date":"2017-11-09","close":194.97},{"date":"2017-11-10","close":193.21},{"date":"2017-11-13","close":194.64},{"date":"2017-11-14","close":195.64},{"date":"2017-11-15","close":194.84},{"date":"2017-11-16","close":199.6},{"date":"2017-11-17","close":198.21},{"date":"2017-11-20","close":200.27},{"date":"2017-11-21","close":198.06},{"date":"2017-11-22","close":196.57},{"date":"2017-11-24","close":195.95},{"date":"2017-11-27","close":196.71},{"date":"2017-11-28","close":197.8},{"date":"2017-11-29","close":195.68},{"date":"2017-11-30","close":197.17},{"date":"2017-12-01","close":198.16},{"date":"2017-12-04","close":194.67},{"date":"2017-12-05","close":194.26},{"date":"2017-12-06","close":195.2},{"date":"2017-12-07","close":196.47},{"date":"2017-12-08","close":199.29},{"date":"2017-12-11","close":197.76},{"date":"2017-12-12","close":197.5},{"date":"2017-12-13","close":197.2},{"date":"2017-12-14","close":193.98},{"date":"2017-12-15","close":196.56},{"date":"2017-12-18","close":197.72},{"date":"2017-12-19","close":198.08},{"date":"2017-12-20","close":196.06},{"date":"2017-12-21","close":194.52},{"date":"2017-12-22","close":193.79},{"date":"2017-12-26","close":193.82},{"date":"2017-12-27","close":193.45},{"date":"2017-12-28","close":194.81},{"date":"2017-12-29","close":193.19},{"date":"2018-01-02","close":195.69},{"date":"2018-01-03","close":197.77},{"date":"2018-01-04","close":199.66},{"date":"2018-01-05","close":202.23},{"date":"2018-01-08","close":204.76},{"date":"2018-01-09","close":208.96},{"date":"2018-01-10","close":207.32},{"date":"2018-01-11","close":207.73},{"date":"2018-01-12","close":209.75},{"date":"2018-01-16","close":208.94},{"date":"2018-01-17","close":209.16},{"date":"2018-01-18","close":207.87},{"date":"2018-01-19","close":210.72},{"date":"2018-01-22","close":214.77},{"date":"2018-01-23","close":210.99},{"date":"2018-01-24","close":214.3},{"date":"2018-01-25","close":217.21},{"date":"2018-01-26","close":218.14},{"date":"2018-01-29","close":218.7},{"date":"2018-01-30","close":214.87},{"date":"2018-01-31","close":215.61},{"date":"2018-02-01","close":217.37},{"date":"2018-02-02","close":212.49},{"date":"2018-02-05","close":203.26},{"date":"2018-02-06","close":202.72},{"date":"2018-02-07","close":201.98},{"date":"2018-02-08","close":191.79},{"date":"2018-02-09","close":193.59},{"date":"2018-02-12","close":198.45},{"date":"2018-02-13","close":200.2},{"date":"2018-02-14","close":204.62},{"date":"2018-02-15","close":206.9},{"date":"2018-02-16","close":206.18},{"date":"2018-02-20","close":203.87},{"date":"2018-02-21","close":204.23},{"date":"2018-02-22","close":204.47},{"date":"2018-02-23","close":208.47},{"date":"2018-02-26","close":208.45},{"date":"2018-02-27","close":206.11},{"date":"2018-02-28","close":204.64},{"date":"2018-03-01","close":198.17},{"date":"2018-03-02","close":200.11},{"date":"2018-03-05","close":201.38},{"date":"2018-03-06","close":205.32},{"date":"2018-03-07","close":207.5},{"date":"2018-03-08","close":208.96},{"date":"2018-03-09","close":212.7},{"date":"2018-03-12","close":212.87},{"date":"2018-03-13","close":212.13},{"date":"2018-03-14","close":211.22},{"date":"2018-03-15","close":212.34},{"date":"2018-03-16","close":213.18},{"date":"2018-03-19","close":212.98},{"date":"2018-03-20","close":214.46},{"date":"2018-03-21","close":211.18},{"date":"2018-03-22","close":204.61},{"date":"2018-03-23","close":199.51},{"date":"2018-03-26","close":204.2},{"date":"2018-03-27","close":200.52},{"date":"2018-03-28","close":198.57},{"date":"2018-03-29","close":198.65},{"date":"2018-04-02","close":195.98},{"date":"2018-04-03","close":198.81},{"date":"2018-04-04","close":201.62},{"date":"2018-04-05","close":201.7},{"date":"2018-04-06","close":194.88},{"date":"2018-04-09","close":198.48},{"date":"2018-04-10","close":203.32},{"date":"2018-04-11","close":200.63},{"date":"2018-04-12","close":202.32},{"date":"2018-04-13","close":202.32},{"date":"2018-04-16","close":206.19},{"date":"2018-04-17","close":207.6},{"date":"2018-04-18","close":210.05},{"date":"2018-04-19","close":207.39},{"date":"2018-04-20","close":208.21},{"date":"2018-04-23","close":209.6},{"date":"2018-04-24","close":193.18},{"date":"2018-04-25","close":191.66},{"date":"2018-04-26","close":191.17},{"date":"2018-04-27","close":190.5},{"date":"2018-04-30","close":188.41},{"date":"2018-05-01","close":188.72},{"date":"2018-05-02","close":189.19},{"date":"2018-05-03","close":190.04},{"date":"2018-05-04","close":191.58},{"date":"2018-05-07","close":192.61},{"date":"2018-05-08","close":192.27},{"date":"2018-05-09","close":193.38},{"date":"2018-05-10","close":196.17},{"date":"2018-05-11","close":196.52},{"date":"2018-05-14","close":196.96},{"date":"2018-05-15","close":190.0},{"date":"2018-05-16","close":190.65},{"date":"2018-05-17","close":190.48},{"date":"2018-05-18","close":194.16},{"date":"2018-05-21","close":196.3},{"date":"2018-05-22","close":195.98},{"date":"2018-05-23","close":194.15},{"date":"2018-05-24","close":194.14},{"date":"2018-05-25","close":190.65},{"date":"2018-05-29","close":190.93},{"date":"2018-05-30","close":193.67},{"date":"2018-05-31","close":192.62},{"date":"2018-06-01","close":195.2},{"date":"2018-06-04","close":194.92},{"date":"2018-06-05","close":196.22},{"date":"2018-06-06","close":201.6},{"date":"2018-06-07","close":202.99},{"date":"2018-06-08","close":205.32},{"date":"2018-06-11","close":206.66},{"date":"2018-06-12","close":208.95},{"date":"2018-06-13","close":209.75},{"date":"2018-06-14","close":200.27},{"date":"2018-06-15","close":201.25},{"date":"2018-06-18","close":198.69},{"date":"2018-06-19","close":195.02},{"date":"2018-06-20","close":192.94},{"date":"2018-06-21","close":192.99},{"date":"2018-06-22","close":193.87},{"date":"2018-06-25","close":192.35},{"date":"2018-06-26","close":192.12},{"date":"2018-06-27","close":192.12},{"date":"2018-06-28","close":193.8},{"date":"2018-06-29","close":193.59},{"date":"2018-07-02","close":193.78},{"date":"2018-07-03","close":192.56},{"date":"2018-07-05","close":195.11},{"date":"2018-07-06","close":196.48},{"date":"2018-07-09","close":198.97},{"date":"2018-07-10","close":199.92},{"date":"2018-07-11","close":196.69},{"date":"2018-07-12","close":198.56},{"date":"2018-07-13","close":198.09},{"date":"2018-07-16","close":193.5},{"date":"2018-07-17","close":196.01},{"date":"2018-07-18","close":194.26},{"date":"2018-07-19","close":197.64},{"date":"2018-07-20","close":197.15},{"date":"2018-07-23","close":196.45},{"date":"2018-07-24","close":197.77},{"date":"2018-07-25","close":196.66},{"date":"2018-07-26","close":198.48},{"date":"2018-07-27","close":195.18},{"date":"2018-07-30","close":192.83},{"date":"2018-07-31","close":197.27},{"date":"2018-08-01","close":194.84},{"date":"2018-08-02","close":194.92},{"date":"2018-08-03","close":193.98},{"date":"2018-08-06","close":195.61},{"date":"2018-08-07","close":196.52},{"date":"2018-08-08","close":194.66},{"date":"2018-08-09","close":191.95},{"date":"2018-08-10","close":189.99},{"date":"2018-08-13","close":187.32},{"date":"2018-08-14","close":188.34},{"date":"2018-08-15","close":186.44},{"date":"2018-08-16","close":187.92},{"date":"2018-08-17","close":187.55},{"date":"2018-08-20","close":187.53},{"date":"2018-08-21","close":187.43},{"date":"2018-08-22","close":188.29},{"date":"2018-08-23","close":187.67},{"date":"2018-08-24","close":189.36},{"date":"2018-08-27","close":190.98},{"date":"2018-08-28","close":191.5},{"date":"2018-08-29","close":190.21},{"date":"2018-08-30","close":190.06},{"date":"2018-08-31","close":189.48},{"date":"2018-09-04","close":188.26},{"date":"2018-09-05","close":189.3},{"date":"2018-09-06","close":191.73},{"date":"2018-09-07","close":192.49},{"date":"2018-09-10","close":192.89},{"date":"2018-09-11","close":193.84},{"date":"2018-09-12","close":193.15},{"date":"2018-09-13","close":195.75},{"date":"2018-09-14","close":196.17},{"date":"2018-09-17","close":195.09},{"date":"2018-09-18","close":195.73},{"date":"2018-09-19","close":196.67},{"date":"2018-09-20","close":197.29},{"date":"2018-09-21","close":196.76},{"date":"2018-09-24","close":196.59},{"date":"2018-09-25","close":196.16},{"date":"2018-09-26","close":195.23},{"date":"2018-09-27","close":195.36},{"date":"2018-09-28","close":194.68},{"date":"2018-10-01","close":194.0},{"date":"2018-10-02","close":193.97},{"date":"2018-10-03","close":193.46},{"date":"2018-10-04","close":191.33},{"date":"2018-10-05","close":190.71},{"date":"2018-10-08","close":182.95},{"date":"2018-10-09","close":181.5},{"date":"2018-10-10","close":177.48},{"date":"2018-10-11","close":178.32},{"date":"2018-10-12","close":181.8},{"date":"2018-10-15","close":181.93},{"date":"2018-10-16","close":188.12},{"date":"2018-10-17","close":188.98},{"date":"2018-10-18","close":187.72},{"date":"2018-10-19","close":185.42},{"date":"2018-10-22","close":186.08},{"date":"2018-10-23","close":181.22},{"date":"2018-10-24","close":175.4},{"date":"2018-10-25","close":183.64},{"date":"2018-10-26","close":182.69},{"date":"2018-10-29","close":183.66},{"date":"2018-10-30","close":188.82},{"date":"2018-10-31","close":189.69},{"date":"2018-11-01","close":193.39},{"date":"2018-11-02","close":193.65},{"date":"2018-11-05","close":195.88},{"date":"2018-11-06","close":197.03},{"date":"2018-11-07","close":198.16},{"date":"2018-11-08","close":199.94},{"date":"2018-11-09","close":199.44},{"date":"2018-11-12","close":195.71},{"date":"2018-11-13","close":195.89},{"date":"2018-11-14","close":195.24},{"date":"2018-11-15","close":198.07},{"date":"2018-11-16","close":199.57},{"date":"2018-11-19","close":197.77},{"date":"2018-11-20","close":196.08},{"date":"2018-11-21","close":195.76},{"date":"2018-11-23","close":196.66},{"date":"2018-11-26","close":198.7},{"date":"2018-11-27","close":198.94},{"date":"2018-11-28","close":202.22},{"date":"2018-11-29","close":203.49},{"date":"2018-11-30","close":198.58},{"date":"2018-12-03","close":201.51},{"date":"2018-12-04","close":195.45},{"date":"2018-12-06","close":193.88},{"date":"2018-12-07","close":188.94},{"date":"2018-12-10","close":189.54},{"date":"2018-12-11","close":189.79},{"date":"2018-12-12","close":190.44},{"date":"2018-12-13","close":191.19},{"date":"2018-12-14","close":188.97},{"date":"2018-12-17","close":184.58},{"date":"2018-12-18","close":184.29},{"date":"2018-12-19","close":182.31},{"date":"2018-12-20","close":177.81},{"date":"2018-12-21","close":176.56},{"date":"2018-12-24","close":173.54},{"date":"2018-12-26","close":181.19},{"date":"2018-12-27","close":185.18},{"date":"2018-12-28","close":184.76},{"date":"2018-12-31","close":188.65},{"date":"2019-01-02","close":183.41},{"date":"2019-01-03","close":176.34},{"date":"2019-01-04","close":179.78},{"date":"2019-01-07","close":187.24},{"date":"2019-01-08","close":192.39},{"date":"2019-01-09","close":194.93},{"date":"2019-01-10","close":196.97},{"date":"2019-01-11","close":198.24},{"date":"2019-01-14","close":195.84},{"date":"2019-01-15","close":197.64},{"date":"2019-01-16","close":198.74},{"date":"2019-01-17","close":202.34},{"date":"2019-01-18","close":206.94},{"date":"2019-01-22","close":203.66},{"date":"2019-01-23","close":229.51},{"date":"2019-01-24","close":223.71},{"date":"2019-01-25","close":229.16},{"date":"2019-01-28","close":228.66},{"date":"2019-01-29","close":229.42},{"date":"2019-01-30","close":231.57},{"date":"2019-01-31","close":231.22},{"date":"2019-02-01","close":230.81},{"date":"2019-02-04","close":230.29},{"date":"2019-02-05","close":232.65},{"date":"2019-02-06","close":232.61},{"date":"2019-02-07","close":230.0},{"date":"2019-02-08","close":231.0},{"date":"2019-02-11","close":232.35},{"date":"2019-02-12","close":234.14},{"date":"2019-02-13","close":234.23},{"date":"2019-02-14","close":231.5},{"date":"2019-02-15","close":234.69},{"date":"2019-02-19","close":234.44},{"date":"2019-02-20","close":234.0},{"date":"2019-02-21","close":234.58},{"date":"2019-02-22","close":235.41},{"date":"2019-02-25","close":239.08},{"date":"2019-02-26","close":238.52},{"date":"2019-02-27","close":241.64},{"date":"2019-02-28","close":242.22},{"date":"2019-03-01","close":244.8},{"date":"2019-03-04","close":240.87},{"date":"2019-03-05","close":241.16},{"date":"2019-03-06","close":239.58},{"date":"2019-03-07","close":238.37},{"date":"2019-03-08","close":238.6},{"date":"2019-03-11","close":239.7},{"date":"2019-03-12","close":241.01},{"date":"2019-03-13","close":241.34},{"date":"2019-03-14","close":242.49},{"date":"2019-03-15","close":244.97},{"date":"2019-03-18","close":245.27},{"date":"2019-03-19","close":246.54},{"date":"2019-03-20","close":245.26},{"date":"2019-03-21","close":250.28},{"date":"2019-03-22","close":245.37},{"date":"2019-03-25","close":246.27},{"date":"2019-03-26","close":248.77},{"date":"2019-03-27","close":246.73},{"date":"2019-03-28","close":248.31},{"date":"2019-03-29","close":251.71},{"date":"2019-04-01","close":252.98},{"date":"2019-04-02","close":250.63},{"date":"2019-04-03","close":250.54},{"date":"2019-04-04","close":248.36},{"date":"2019-04-05","close":252.33},{"date":"2019-04-08","close":253.15},{"date":"2019-04-09","close":249.41},{"date":"2019-04-10","close":250.68},{"date":"2019-04-11","close":250.75},{"date":"2019-04-12","close":250.88},{"date":"2019-04-15","close":248.94},{"date":"2019-04-16","close":240.71},{"date":"2019-04-17","close":238.09},{"date":"2019-04-18","close":239.58},{"date":"2019-04-22","close":241.04},{"date":"2019-04-23","close":211.36},{"date":"2019-04-24","close":207.54},{"date":"2019-04-25","close":213.38},{"date":"2019-04-26","close":214.23},{"date":"2019-04-29","close":212.12},{"date":"2019-04-30","close":213.54},{"date":"2019-05-01","close":211.55},{"date":"2019-05-02","close":216.08},{"date":"2019-05-03","close":218.08},{"date":"2019-05-06","close":217.68},{"date":"2019-05-07","close":213.21},{"date":"2019-05-08","close":213.57},{"date":"2019-05-09","close":216.78},{"date":"2019-05-10","close":216.96},{"date":"2019-05-13","close":209.23},{"date":"2019-05-14","close":211.16},{"date":"2019-05-15","close":207.8},{"date":"2019-05-16","close":210.12},{"date":"2019-05-17","close":208.2},{"date":"2019-05-20","close":208.25},{"date":"2019-05-21","close":206.15},{"date":"2019-05-22","close":207.24},{"date":"2019-05-23","close":205.05},{"date":"2019-05-24","close":206.25},{"date":"2019-05-28","close":204.72},{"date":"2019-05-29","close":201.26},{"date":"2019-05-30","close":201.31},{"date":"2019-05-31","close":200.71},{"date":"2019-06-03","close":199.58},{"date":"2019-06-04","close":201.86},{"date":"2019-06-05","close":206.45},{"date":"2019-06-06","close":207.03},{"date":"2019-06-07","close":208.77},{"date":"2019-06-10","close":210.48},{"date":"2019-06-11","close":207.89},{"date":"2019-06-12","close":204.36},{"date":"2019-06-13","close":204.01},{"date":"2019-06-14","close":203.2},{"date":"2019-06-17","close":204.5},{"date":"2019-06-18","close":208.04},{"date":"2019-06-19","close":210.39},{"date":"2019-06-20","close":211.83},{"date":"2019-06-21","close":212.81},{"date":"2019-06-24","close":212.39},{"date":"2019-06-25","close":211.26},{"date":"2019-06-26","close":211.05},{"date":"2019-06-27","close":213.47},{"date":"2019-06-28","close":215.24},{"date":"2019-07-01","close":219.18},{"date":"2019-07-02","close":217.2},{"date":"2019-07-03","close":221.68},{"date":"2019-07-05","close":220.23},{"date":"2019-07-08","close":217.15},{"date":"2019-07-09","close":216.99},{"date":"2019-07-10","close":217.27},{"date":"2019-07-11","close":216.85},{"date":"2019-07-12","close":217.13},{"date":"2019-07-15","close":216.62},{"date":"2019-07-16","close":214.81},{"date":"2019-07-17","close":212.81},{"date":"2019-07-18","close":214.81},{"date":"2019-07-19","close":213.72},{"date":"2019-07-22","close":216.01},{"date":"2019-07-23","close":218.61},{"date":"2019-07-24","close":218.5},{"date":"2019-07-25","close":218.25},{"date":"2019-07-26","close":217.63},{"date":"2019-07-29","close":219.14},{"date":"2019-07-30","close":213.32},{"date":"2019-07-31","close":210.56},{"date":"2019-08-01","close":211.76},{"date":"2019-08-02","close":209.52},{"date":"2019-08-05","close":204.31},{"date":"2019-08-06","close":209.61},{"date":"2019-08-07","close":210.35},{"date":"2019-08-08","close":212.97},{"date":"2019-08-09","close":212.01},{"date":"2019-08-12","close":205.83},{"date":"2019-08-13","close":208.08},{"date":"2019-08-14","close":200.04},{"date":"2019-08-15","close":202.26},{"date":"2019-08-16","close":205.54},{"date":"2019-08-19","close":209.87},{"date":"2019-08-20","close":207.53},{"date":"2019-08-21","close":210.18},{"date":"2019-08-22","close":209.99},{"date":"2019-08-23","close":204.96},{"date":"2019-08-26","close":203.05},{"date":"2019-08-27","close":204.19},{"date":"2019-08-28","close":206.35},{"date":"2019-08-29","close":210.92},{"date":"2019-08-30","close":211.89},{"date":"2019-09-03","close":211.59},{"date":"2019-09-04","close":212.19},{"date":"2019-09-05","close":218.12},{"date":"2019-09-06","close":217.24},{"date":"2019-09-09","close":217.07},{"date":"2019-09-10","close":223.19},{"date":"2019-09-11","close":231.26},{"date":"2019-09-12","close":232.78},{"date":"2019-09-13","close":232.13},{"date":"2019-09-16","close":231.52},{"date":"2019-09-17","close":228.69},{"date":"2019-09-18","close":228.34},{"date":"2019-09-19","close":228.7},{"date":"2019-09-20","close":228.7},{"date":"2019-09-23","close":227.79},{"date":"2019-09-24","close":221.04},{"date":"2019-09-25","close":220.2},{"date":"2019-09-26","close":217.23},{"date":"2019-09-27","close":222.53},{"date":"2019-09-30","close":223.23},{"date":"2019-10-01","close":224.2},{"date":"2019-10-02","close":221.99},{"date":"2019-10-03","close":224.56},{"date":"2019-10-04","close":227.0},{"date":"2019-10-07","close":223.48},{"date":"2019-10-08","close":208.01},{"date":"2019-10-09","close":208.35},{"date":"2019-10-10","close":211.3},{"date":"2019-10-11","close":213.62},{"date":"2019-10-14","close":213.87},{"date":"2019-10-15","close":215.39},{"date":"2019-10-16","close":213.59},{"date":"2019-10-17","close":214.76},{"date":"2019-10-18","close":215.75},{"date":"2019-10-21","close":217.34},{"date":"2019-10-22","close":219.08},{"date":"2019-10-23","close":214.47},{"date":"2019-10-24","close":215.85},{"date":"2019-10-25","close":218.11},{"date":"2019-10-28","close":220.11},{"date":"2019-10-29","close":214.29},{"date":"2019-10-30","close":215.0},{"date":"2019-10-31","close":211.62},{"date":"2019-11-01","close":215.09},{"date":"2019-11-04","close":214.99},{"date":"2019-11-05","close":213.58},{"date":"2019-11-06","close":213.07},{"date":"2019-11-07","close":211.98},{"date":"2019-11-08","close":210.08},{"date":"2019-11-11","close":209.57},{"date":"2019-11-12","close":212.58},{"date":"2019-11-13","close":213.39},{"date":"2019-11-14","close":213.48},{"date":"2019-11-15","close":217.32},{"date":"2019-11-18","close":216.34},{"date":"2019-11-19","close":219.72},{"date":"2019-11-20","close":217.71},{"date":"2019-11-21","close":217.72},{"date":"2019-11-22","close":218.72},{"date":"2019-11-25","close":221.24},{"date":"2019-11-26","close":222.06},{"date":"2019-11-27","close":223.55},{"date":"2019-11-29","close":222.07},{"date":"2019-12-02","close":223.11},{"date":"2019-12-03","close":221.36},{"date":"2019-12-04","close":224.95},{"date":"2019-12-05","close":223.7},{"date":"2019-12-06","close":226.3},{"date":"2019-12-09","close":226.63},{"date":"2019-12-10","close":227.93},{"date":"2019-12-11","close":228.97},{"date":"2019-12-12","close":233.69},{"date":"2019-12-13","close":234.11},{"date":"2019-12-16","close":234.02},{"date":"2019-12-17","close":231.3},{"date":"2019-12-18","close":229.0},{"date":"2019-12-19","close":231.87},{"date":"2019-12-20","close":233.28},{"date":"2019-12-23","close":232.99},{"date":"2019-12-24","close":233.09},{"date":"2019-12-26","close":233.26},{"date":"2019-12-27","close":233.76},{"date":"2019-12-30","close":233.19},{"date":"2019-12-31","close":233.65},{"date":"2020-01-02","close":235.06},{"date":"2020-01-03","close":231.01},{"date":"2020-01-06","close":228.88},{"date":"2020-01-07","close":231.98},{"date":"2020-01-08","close":226.35},{"date":"2020-01-09","close":228.8},{"date":"2020-01-10","close":230.88},{"date":"2020-01-13","close":228.82},{"date":"2020-01-14","close":232.08},{"date":"2020-01-15","close":234.36},{"date":"2020-01-16","close":237.61},{"date":"2020-01-17","close":239.6},{"date":"2020-01-21","close":243.67},{"date":"2020-01-22","close":244.09},{"date":"2020-01-23","close":241.93},{"date":"2020-01-24","close":237.53},{"date":"2020-01-27","close":232.37},{"date":"2020-01-28","close":235.86},{"date":"2020-01-29","close":234.01},{"date":"2020-01-30","close":228.81},{"date":"2020-01-31","close":223.79},{"date":"2020-02-03","close":226.05},{"date":"2020-02-04","close":219.08},{"date":"2020-02-05","close":220.74},{"date":"2020-02-06","close":220.09},{"date":"2020-02-07","close":217.36},{"date":"2020-02-10","close":219.13},{"date":"2020-02-11","close":223.22},{"date":"2020-02-12","close":224.37},{"date":"2020-02-13","close":220.58},{"date":"2020-02-14","close":216.06},{"date":"2020-02-18","close":216.5},{"date":"2020-02-19","close":216.65},{"date":"2020-02-20","close":217.34},{"date":"2020-02-21","close":216.38},{"date":"2020-02-24","close":210.07},{"date":"2020-02-25","close":203.37},{"date":"2020-02-26","close":202.6},{"date":"2020-02-27","close":198.82},{"date":"2020-02-28","close":194.89},{"date":"2020-03-02","close":202.7},{"date":"2020-03-03","close":201.47},{"date":"2020-03-04","close":208.44},{"date":"2020-03-05","close":198.92},{"date":"2020-03-06","close":200.0},{"date":"2020-03-09","close":190.59},{"date":"2020-03-10","close":196.72},{"date":"2020-03-11","close":184.1},{"date":"2020-03-12","close":167.05},{"date":"2020-03-13","close":184.48},{"date":"2020-03-16","close":173.92},{"date":"2020-03-17","close":183.27},{"date":"2020-03-18","close":176.81},{"date":"2020-03-19","close":177.42},{"date":"2020-03-20","close":173.46},{"date":"2020-03-23","close":162.36},{"date":"2020-03-24","close":180.68},{"date":"2020-03-25","close":176.8},{"date":"2020-03-26","close":191.42},{"date":"2020-03-27","close":185.36},{"date":"2020-03-30","close":188.14},{"date":"2020-03-31","close":182.05},{"date":"2020-04-01","close":182.31},{"date":"2020-04-02","close":186.03},{"date":"2020-04-03","close":179.94},{"date":"2020-04-06","close":188.89},{"date":"2020-04-07","close":190.08},{"date":"2020-04-08","close":196.08},{"date":"2020-04-09","close":195.93},{"date":"2020-04-13","close":187.65},{"date":"2020-04-14","close":193.65},{"date":"2020-04-15","close":189.41},{"date":"2020-04-16","close":192.96},{"date":"2020-04-17","close":197.51},{"date":"2020-04-20","close":194.33},{"date":"2020-04-21","close":185.39},{"date":"2020-04-22","close":190.34},{"date":"2020-04-23","close":190.77},{"date":"2020-04-24","close":191.32},{"date":"2020-04-27","close":195.01},{"date":"2020-04-28","close":184.11},{"date":"2020-04-29","close":192.65},{"date":"2020-04-30","close":187.0},{"date":"2020-05-01","close":178.08},{"date":"2020-05-04","close":180.43},{"date":"2020-05-05","close":181.89},{"date":"2020-05-06","close":185.03},{"date":"2020-05-07","close":185.98},{"date":"2020-05-08","close":186.98},{"date":"2020-05-11","close":189.31},{"date":"2020-05-12","close":182.48},{"date":"2020-05-13","close":178.8},{"date":"2020-05-14","close":180.28},{"date":"2020-05-15","close":178.46},{"date":"2020-05-18","close":188.24},{"date":"2020-05-19","close":183.99},{"date":"2020-05-20","close":185.26},{"date":"2020-05-21","close":185.26},{"date":"2020-05-22","close":186.68},{"date":"2020-05-26","close":193.08},{"date":"2020-05-27","close":198.89},{"date":"2020-05-28","close":197.96},{"date":"2020-05-29","close":199.85},{"date":"2020-06-01","close":199.67},{"date":"2020-06-02","close":202.84},{"date":"2020-06-03","close":201.43},{"date":"2020-06-04","close":202.39},{"date":"2020-06-05","close":208.93},{"date":"2020-06-08","close":208.22},{"date":"2020-06-09","close":197.38},{"date":"2020-06-10","close":194.56},{"date":"2020-06-11","close":181.55},{"date":"2020-06-12","close":185.56},{"date":"2020-06-15","close":188.12},{"date":"2020-06-16","close":189.41},{"date":"2020-06-17","close":188.5},{"date":"2020-06-18","close":193.6},{"date":"2020-06-19","close":190.37},{"date":"2020-06-22","close":185.55},{"date":"2020-06-23","close":185.57},{"date":"2020-06-24","close":177.36},{"date":"2020-06-25","close":176.16},{"date":"2020-06-26","close":174.76},{"date":"2020-06-29","close":176.62},{"date":"2020-06-30","close":180.4},{"date":"2020-07-01","close":180.15},{"date":"2020-07-02","close":180.82},{"date":"2020-07-06","close":184.36},{"date":"2020-07-07","close":185.34},{"date":"2020-07-08","close":185.05},{"date":"2020-07-09","close":188.63},{"date":"2020-07-10","close":188.75},{"date":"2020-07-13","close":193.27},{"date":"2020-07-14","close":198.07},{"date":"2020-07-15","close":220.8},{"date":"2020-07-16","close":224.04},{"date":"2020-07-17","close":226.89},{"date":"2020-07-20","close":227.06},{"date":"2020-07-21","close":222.82},{"date":"2020-07-22","close":223.84},{"date":"2020-07-23","close":226.38},{"date":"2020-07-24","close":223.05},{"date":"2020-07-27","close":227.45},{"date":"2020-07-28","close":223.49},{"date":"2020-07-29","close":216.52},{"date":"2020-07-30","close":212.76},{"date":"2020-07-31","close":213.15},{"date":"2020-08-03","close":213.05},{"date":"2020-08-04","close":210.1},{"date":"2020-08-05","close":211.18},{"date":"2020-08-06","close":210.64},{"date":"2020-08-07","close":212.34},{"date":"2020-08-10","close":212.71},{"date":"2020-08-11","close":213.64},{"date":"2020-08-12","close":215.21},{"date":"2020-08-13","close":217.0},{"date":"2020-08-14","close":215.4},{"date":"2020-08-17","close":215.68},{"date":"2020-08-18","close":215.06},{"date":"2020-08-19","close":216.95},{"date":"2020-08-20","close":214.73},{"date":"2020-08-21","close":216.24},{"date":"2020-08-24","close":215.02},{"date":"2020-08-25","close":216.14},{"date":"2020-08-26","close":216.09},{"date":"2020-08-27","close":215.76},{"date":"2020-08-28","close":217.43},{"date":"2020-08-31","close":216.26},{"date":"2020-09-01","close":212.02},{"date":"2020-09-02","close":217.07},{"date":"2020-09-03","close":208.99},{"date":"2020-09-04","close":206.07},{"date":"2020-09-08","close":204.37},{"date":"2020-09-09","close":206.24},{"date":"2020-09-10","close":204.03},{"date":"2020-09-11","close":203.93},{"date":"2020-09-14","close":205.28},{"date":"2020-09-15","close":205.61},{"date":"2020-09-16","close":206.59},{"date":"2020-09-17","close":203.8},{"date":"2020-09-18","close":195.47},{"date":"2020-09-21","close":194.36},{"date":"2020-09-22","close":194.23},{"date":"2020-09-23","close":190.6},{"date":"2020-09-24","close":189.64},{"date":"2020-09-25","close":191.06},{"date":"2020-09-28","close":193.29},{"date":"2020-09-29","close":193.39},{"date":"2020-09-30","close":195.68},{"date":"2020-10-01","close":195.68},{"date":"2020-10-02","close":195.89},{"date":"2020-10-05","close":198.65},{"date":"2020-10-06","close":196.68},{"date":"2020-10-07","close":200.09},{"date":"2020-10-08","close":201.19},{"date":"2020-10-09","close":202.8},{"date":"2020-10-12","close":202.13},{"date":"2020-10-13","close":216.45},{"date":"2020-10-14","close":212.19},{"date":"2020-10-15","close":213.7},{"date":"2020-10-16","close":211.1},{"date":"2020-10-19","close":209.87},{"date":"2020-10-20","close":213.08},{"date":"2020-10-21","close":214.9},{"date":"2020-10-22","close":221.98},{"date":"2020-10-23","close":221.95},{"date":"2020-10-26","close":220.31},{"date":"2020-10-27","close":223.96},{"date":"2020-10-28","close":224.77},{"date":"2020-10-29","close":225.58},{"date":"2020-10-30","close":222.82},{"date":"2020-11-02","close":222.22},{"date":"2020-11-03","close":217.13},{"date":"2020-11-04","close":213.07},{"date":"2020-11-05","close":217.7},{"date":"2020-11-06","close":222.48},{"date":"2020-11-09","close":230.44},{"date":"2020-11-10","close":225.31},{"date":"2020-11-11","close":223.14},{"date":"2020-11-12","close":226.57},{"date":"2020-11-13","close":232.65},{"date":"2020-11-16","close":231.84},{"date":"2020-11-17","close":231.19},{"date":"2020-11-18","close":224.69},{"date":"2020-11-19","close":226.35},{"date":"2020-11-20","close":225.4},{"date":"2020-11-23","close":228.49},{"date":"2020-11-24","close":232.25},{"date":"2020-11-25","close":226.74},{"date":"2020-11-27","close":228.27},{"date":"2020-11-30","close":232.01},{"date":"2020-12-01","close":234.19},{"date":"2020-12-02","close":235.12},{"date":"2020-12-03","close":232.59},{"date":"2020-12-04","close":237.74},{"date":"2020-12-07","close":236.49},{"date":"2020-12-08","close":239.23},{"date":"2020-12-09","close":239.13},{"date":"2020-12-10","close":241.56},{"date":"2020-12-11","close":240.33},{"date":"2020-12-14","close":240.75},{"date":"2020-12-15","close":244.27},{"date":"2020-12-16","close":242.45},{"date":"2020-12-17","close":250.74},{"date":"2020-12-18","close":250.38},{"date":"2020-12-21","close":247.39},{"date":"2020-12-22","close":246.29},{"date":"2020-12-23","close":246.31},{"date":"2020-12-24","close":247.09},{"date":"2020-12-28","close":247.04},{"date":"2020-12-29","close":245.87},{"date":"2020-12-30","close":245.56},{"date":"2020-12-31","close":247.42},{"date":"2021-01-04","close":250.15},{"date":"2021-01-05","close":255.43},{"date":"2021-01-06","close":262.47},{"date":"2021-01-07","close":260.79},{"date":"2021-01-08","close":261.82},{"date":"2021-01-11","close":266.05},{"date":"2021-01-12","close":266.51},{"date":"2021-01-13","close":264.8},{"date":"2021-01-14","close":262.9},{"date":"2021-01-15","close":268.33},{"date":"2021-01-19","close":271.82},{"date":"2021-01-20","close":271.13},{"date":"2021-01-21","close":271.26},{"date":"2021-01-22","close":273.62},{"date":"2021-01-25","close":273.35},{"date":"2021-01-26","close":270.53},{"date":"2021-01-27","close":265.96},{"date":"2021-01-28","close":266.56},{"date":"2021-01-29","close":264.67},{"date":"2021-02-01","close":268.81},{"date":"2021-02-02","close":291.31},{"date":"2021-02-03","close":281.27},{"date":"2021-02-04","close":286.45},{"date":"2021-02-05","close":283.48},{"date":"2021-02-08","close":284.5},{"date":"2021-02-09","close":282.71},{"date":"2021-02-10","close":284.02},{"date":"2021-02-11","close":282.83},{"date":"2021-02-12","close":283.95},{"date":"2021-02-16","close":282.51},{"date":"2021-02-17","close":282.58},{"date":"2021-02-18","close":280.8},{"date":"2021-02-19","close":281.72},{"date":"2021-02-22","close":279.81},{"date":"2021-02-23","close":278.88},{"date":"2021-02-24","close":279.9},{"date":"2021-02-25","close":278.23},{"date":"2021-02-26","close":273.88},{"date":"2021-03-01","close":277.04},{"date":"2021-03-02","close":274.03},{"date":"2021-03-03","close":265.78},{"date":"2021-03-04","close":261.63},{"date":"2021-03-05","close":266.44},{"date":"2021-03-08","close":264.67},{"date":"2021-03-09","close":272.68},{"date":"2021-03-10","close":272.45},{"date":"2021-03-11","close":273.08},{"date":"2021-03-12","close":268.83},{"date":"2021-03-15","close":272.63},{"date":"2021-03-16","close":269.77},{"date":"2021-03-17","close":268.13},{"date":"2021-03-18","close":268.76},{"date":"2021-03-19","close":268.7},{"date":"2021-03-22","close":271.63},{"date":"2021-03-23","close":270.69},{"date":"2021-03-24","close":269.05},{"date":"2021-03-25","close":273.0},{"date":"2021-03-26","close":281.22},{"date":"2021-03-29","close":284.02},{"date":"2021-03-30","close":282.51},{"date":"2021-03-31","close":284.17},{"date":"2021-04-01","close":284.72},{"date":"2021-04-05","close":295.65},{"date":"2021-04-06","close":302.23},{"date":"2021-04-07","close":296.35},{"date":"2021-04-08","close":304.13},{"date":"2021-04-09","close":307.14},{"date":"2021-04-12","close":307.04},{"date":"2021-04-13","close":307.91},{"date":"2021-04-14","close":296.67},{"date":"2021-04-15","close":299.65},{"date":"2021-04-16","close":299.9},{"date":"2021-04-19","close":298.81},{"date":"2021-04-20","close":296.27},{"date":"2021-04-21","close":301.22},{"date":"2021-04-22","close":304.64},{"date":"2021-04-23","close":306.5},{"date":"2021-04-26","close":304.35},{"date":"2021-04-27","close":304.27},{"date":"2021-04-28","close":300.44},{"date":"2021-04-29","close":302.11},{"date":"2021-04-30","close":299.87},{"date":"2021-05-03","close":301.67},{"date":"2021-05-04","close":299.75},{"date":"2021-05-05","close":308.46},{"date":"2021-05-06","close":309.01},{"date":"2021-05-07","close":314.65},{"date":"2021-05-10","close":317.63},{"date":"2021-05-11","close":315.89},{"date":"2021-05-12","close":303.64},{"date":"2021-05-13","close":315.48},{"date":"2021-05-14","close":312.24},{"date":"2021-05-17","close":308.94},{"date":"2021-05-18","close":305.07},{"date":"2021-05-19","close":306.45},{"date":"2021-05-20","close":311.46},{"date":"2021-05-21","close":312.22},{"date":"2021-05-24","close":317.2},{"date":"2021-05-25","close":321.14},{"date":"2021-05-26","close":319.74},{"date":"2021-05-27","close":323.74},{"date":"2021-05-28","close":322.25},{"date":"2021-06-01","close":318.5},{"date":"2021-06-02","close":317.21},{"date":"2021-06-03","close":316.28},{"date":"2021-06-04","close":319.26},{"date":"2021-06-07","close":318.71},{"date":"2021-06-08","close":323.09},{"date":"2021-06-09","close":328.0},{"date":"2021-06-10","close":333.77},{"date":"2021-06-11","close":336.58},{"date":"2021-06-14","close":336.18},{"date":"2021-06-15","close":341.8},{"date":"2021-06-16","close":343.07},{"date":"2021-06-17","close":346.56},{"date":"2021-06-18","close":342.71},{"date":"2021-06-21","close":342.44},{"date":"2021-06-22","close":345.62},{"date":"2021-06-23","close":346.95},{"date":"2021-06-24","close":344.58},{"date":"2021-06-25","close":337.78},{"date":"2021-06-28","close":343.96},{"date":"2021-06-29","close":345.15},{"date":"2021-06-30","close":345.61},{"date":"2021-07-01","close":351.18},{"date":"2021-07-02","close":355.49},{"date":"2021-07-06","close":359.07},{"date":"2021-07-07","close":365.4},{"date":"2021-07-08","close":365.68},{"date":"2021-07-09","close":369.4},{"date":"2021-07-12","close":369.67},{"date":"2021-07-13","close":368.44},{"date":"2021-07-14","close":371.64},{"date":"2021-07-15","close":372.26},{"date":"2021-07-16","close":370.69},{"date":"2021-07-19","close":362.99},{"date":"2021-07-20","close":372.12},{"date":"2021-07-21","close":370.67},{"date":"2021-07-22","close":377.17},{"date":"2021-07-23","close":384.7},{"date":"2021-07-26","close":382.31},{"date":"2021-07-27","close":378.52},{"date":"2021-07-28","close":386.22},{"date":"2021-07-29","close":391.02},{"date":"2021-07-30","close":389.81},{"date":"2021-08-02","close":388.85},{"date":"2021-08-03","close":391.75},{"date":"2021-08-04","close":394.25},{"date":"2021-08-05","close":397.34},{"date":"2021-08-06","close":395.47},{"date":"2021-08-09","close":393.62},{"date":"2021-08-10","close":394.88},{"date":"2021-08-11","close":397.78},{"date":"2021-08-12","close":401.33},{"date":"2021-08-13","close":405.27},{"date":"2021-08-16","close":408.13},{"date":"2021-08-17","close":406.12},{"date":"2021-08-18","close":400.74},{"date":"2021-08-19","close":404.86},{"date":"2021-08-20","close":402.25},{"date":"2021-08-23","close":402.78},{"date":"2021-08-24","close":402.27},{"date":"2021-08-25","close":407.1},{"date":"2021-08-26","close":407.35},{"date":"2021-08-27","close":407.35},{"date":"2021-08-30","close":413.06},{"date":"2021-08-31","close":414.02},{"date":"2021-09-01","close":416.12},{"date":"2021-09-02","close":421.25},{"date":"2021-09-03","close":423.4},{"date":"2021-09-07","close":422.98},{"date":"2021-09-08","close":424.7},{"date":"2021-09-09","close":422.02},{"date":"2021-09-10","close":420.18},{"date":"2021-09-13","close":403.21},{"date":"2021-09-14","close":409.49},{"date":"2021-09-15","close":409.84},{"date":"2021-09-16","close":399.73},{"date":"2021-09-17","close":396.58},{"date":"2021-09-20","close":395.81},{"date":"2021-09-21","close":392.14},{"date":"2021-09-22","close":395.58},{"date":"2021-09-23","close":402.11},{"date":"2021-09-24","close":393.58},{"date":"2021-09-27","close":380.75},{"date":"2021-09-28","close":366.88},{"date":"2021-09-29","close":365.17},{"date":"2021-09-30","close":357.3},{"date":"2021-10-01","close":355.7},{"date":"2021-10-04","close":347.54},{"date":"2021-10-05","close":349.32},{"date":"2021-10-06","close":343.64},{"date":"2021-10-07","close":346.31},{"date":"2021-10-08","close":343.4},{"date":"2021-10-11","close":341.38},{"date":"2021-10-12","close":338.73},{"date":"2021-10-13","close":341.42},{"date":"2021-10-14","close":344.94},{"date":"2021-10-15","close":344.71},{"date":"2021-10-18","close":347.68},{"date":"2021-10-19","close":349.54},{"date":"2021-10-20","close":356.05},{"date":"2021-10-21","close":361.01},{"date":"2021-10-22","close":364.49},{"date":"2021-10-25","close":366.58},{"date":"2021-10-26","close":362.06},{"date":"2021-10-27","close":361.17},{"date":"2021-10-28","close":361.34},{"date":"2021-10-29","close":367.55},{"date":"2021-11-01","close":364.6},{"date":"2021-11-02","close":348.88},{"date":"2021-11-03","close":347.51},{"date":"2021-11-04","close":346.48},{"date":"2021-11-05","close":343.06},{"date":"2021-11-08","close":349.92},{"date":"2021-11-09","close":350.15},{"date":"2021-11-10","close":351.49},{"date":"2021-11-11","close":350.5},{"date":"2021-11-12","close":356.84},{"date":"2021-11-15","close":345.64},{"date":"2021-11-16","close":349.01},{"date":"2021-11-17","close":343.23},{"date":"2021-11-18","close":342.36},{"date":"2021-11-19","close":349.71},{"date":"2021-11-22","close":346.46},{"date":"2021-11-23","close":342.64},{"date":"2021-11-24","close":343.87},{"date":"2021-11-26","close":338.43},{"date":"2021-11-29","close":341.22},{"date":"2021-11-30","close":328.07},{"date":"2021-12-01","close":328.5},{"date":"2021-12-02","close":334.0},{"date":"2021-12-03","close":331.35},{"date":"2021-12-06","close":336.33},{"date":"2021-12-07","close":344.1},{"date":"2021-12-08","close":346.55},{"date":"2021-12-09","close":343.72},{"date":"2021-12-10","close":340.96},{"date":"2021-12-13","close":344.53},{"date":"2021-12-14","close":342.04},{"date":"2021-12-15","close":351.05},{"date":"2021-12-16","close":350.08},{"date":"2021-12-17","close":348.35},{"date":"2021-12-20","close":347.22},{"date":"2021-12-21","close":349.42},{"date":"2021-12-22","close":361.06},{"date":"2021-12-23","close":361.71},{"date":"2021-12-27","close":367.61},{"date":"2021-12-28","close":367.53},{"date":"2021-12-29","close":370.82},{"date":"2021-12-30","close":372.01},{"date":"2021-12-31","close":372.6},{"date":"2022-01-03","close":364.59},{"date":"2022-01-04","close":356.41},{"date":"2022-01-05","close":350.72},{"date":"2022-01-06","close":352.56},{"date":"2022-01-07","close":347.03},{"date":"2022-01-10","close":345.03},{"date":"2022-01-11","close":344.42},{"date":"2022-01-12","close":343.82},{"date":"2022-01-13","close":337.94},{"date":"2022-01-14","close":333.73},{"date":"2022-01-18","close":325.4},{"date":"2022-01-19","close":324.46},{"date":"2022-01-20","close":316.42},{"date":"2022-01-21","close":319.23},{"date":"2022-01-24","close":322.88},{"date":"2022-01-25","close":310.38},{"date":"2022-01-26","close":308.51},{"date":"2022-01-27","close":306.54},{"date":"2022-01-28","close":316.94},{"date":"2022-01-31","close":320.12},{"date":"2022-02-01","close":323.72},{"date":"2022-02-02","close":330.17},{"date":"2022-02-03","close":328.63},{"date":"2022-02-04","close":325.91},{"date":"2022-02-07","close":325.88},{"date":"2022-02-08","close":328.94},{"date":"2022-02-09","close":335.16},{"date":"2022-02-10","close":328.64},{"date":"2022-02-11","close":321.77},{"date":"2022-02-14","close":318.05},{"date":"2022-02-15","close":319.9},{"date":"2022-02-16","close":319.56},{"date":"2022-02-17","close":314.98},{"date":"2022-02-18","close":316.18},{"date":"2022-02-22","close":314.48},{"date":"2022-02-23","close":306.54},{"date":"2022-02-24","close":312.44},{"date":"2022-02-25","close":323.65},{"date":"2022-02-28","close":316.73},{"date":"2022-03-01","close":313.59},{"date":"2022-03-02","close":315.78},{"date":"2022-03-03","close":321.49},{"date":"2022-03-04","close":323.01},{"date":"2022-03-07","close":315.29},{"date":"2022-03-08","close":307.11},{"date":"2022-03-09","close":321.08},{"date":"2022-03-10","close":319.59},{"date":"2022-03-11","close":312.97},{"date":"2022-03-14","close":311.0},{"date":"2022-03-15","close":317.34},{"date":"2022-03-16","close":327.04},{"date":"2022-03-17","close":330.79},{"date":"2022-03-18","close":338.14},{"date":"2022-03-21","close":338.08},{"date":"2022-03-22","close":339.8},{"date":"2022-03-23","close":323.86},{"date":"2022-03-24","close":325.11},{"date":"2022-03-25","close":325.97},{"date":"2022-03-28","close":327.81},{"date":"2022-03-29","close":326.83},{"date":"2022-03-30","close":321.66},{"date":"2022-03-31","close":310.39},{"date":"2022-04-01","close":308.58},{"date":"2022-04-04","close":310.31},{"date":"2022-04-05","close":305.35},{"date":"2022-04-06","close":304.14},{"date":"2022-04-07","close":313.75},{"date":"2022-04-08","close":312.12},{"date":"2022-04-11","close":302.58},{"date":"2022-04-12","close":293.93},{"date":"2022-04-13","close":298.59},{"date":"2022-04-14","close":295.39},{"date":"2022-04-18","close":292.39},{"date":"2022-04-19","close":300.8},{"date":"2022-04-20","close":313.64},{"date":"2022-04-21","close":307.38},{"date":"2022-04-22","close":296.44},{"date":"2022-04-25","close":296.2},{"date":"2022-04-26","close":288.88},{"date":"2022-04-27","close":293.76},{"date":"2022-04-28","close":306.12},{"date":"2022-04-29","close":303.02},{"date":"2022-05-02","close":302.38},{"date":"2022-05-03","close":326.93},{"date":"2022-05-04","close":342.47},{"date":"2022-05-05","close":333.24},{"date":"2022-05-06","close":327.93},{"date":"2022-05-09","close":316.29},{"date":"2022-05-10","close":321.43},{"date":"2022-05-11","close":311.66},{"date":"2022-05-12","close":313.95},{"date":"2022-05-13","close":320.42},{"date":"2022-05-16","close":320.93},{"date":"2022-05-17","close":331.86},{"date":"2022-05-18","close":330.19},{"date":"2022-05-19","close":323.83},{"date":"2022-05-20","close":318.95},{"date":"2022-05-23","close":321.16},{"date":"2022-05-24","close":317.45},{"date":"2022-05-25","close":307.81},{"date":"2022-05-26","close":319.89},{"date":"2022-05-27","close":335.06},{"date":"2022-05-31","close":327.95},{"date":"2022-06-01","close":321.8},{"date":"2022-06-02","close":333.03},{"date":"2022-06-03","close":339.01},{"date":"2022-06-06","close":337.16},{"date":"2022-06-07","close":342.75},{"date":"2022-06-08","close":338.74},{"date":"2022-06-09","close":336.98},{"date":"2022-06-10","close":329.71},{"date":"2022-06-13","close":320.45},{"date":"2022-06-14","close":321.49},{"date":"2022-06-15","close":324.26},{"date":"2022-06-16","close":318.09},{"date":"2022-06-17","close":310.83},{"date":"2022-06-21","close":308.51},{"date":"2022-06-22","close":312.0},{"date":"2022-06-23","close":321.44},{"date":"2022-06-24","close":328.58},{"date":"2022-06-27","close":330.24},{"date":"2022-06-28","close":329.44},{"date":"2022-06-29","close":329.6},{"date":"2022-06-30","close":330.98},{"date":"2022-07-01","close":336.89},{"date":"2022-07-05","close":339.66},{"date":"2022-07-06","close":342.27},{"date":"2022-07-07","close":342.94},{"date":"2022-07-08","close":346.25},{"date":"2022-07-11","close":349.94},{"date":"2022-07-12","close":341.41},{"date":"2022-07-13","close":336.44},{"date":"2022-07-14","close":328.55},{"date":"2022-07-15","close":334.01},{"date":"2022-07-18","close":323.39},{"date":"2022-07-19","close":330.76},{"date":"2022-07-20","close":329.9},{"date":"2022-07-21","close":349.48},{"date":"2022-07-22","close":345.68},{"date":"2022-07-25","close":344.94},{"date":"2022-07-26","close":349.14},{"date":"2022-07-27","close":355.33},{"date":"2022-07-28","close":362.0},{"date":"2022-07-29","close":364.03},{"date":"2022-08-01","close":365.55},{"date":"2022-08-02","close":340.55},{"date":"2022-08-03","close":338.88},{"date":"2022-08-04","close":334.56},{"date":"2022-08-05","close":337.87},{"date":"2022-08-08","close":332.15},{"date":"2022-08-09","close":323.81},{"date":"2022-08-10","close":330.79},{"date":"2022-08-11","close":331.62},{"date":"2022-08-12","close":335.23},{"date":"2022-08-15","close":331.76},{"date":"2022-08-16","close":329.2},{"date":"2022-08-17","close":335.42},{"date":"2022-08-18","close":331.19},{"date":"2022-08-19","close":327.98},{"date":"2022-08-22","close":317.61},{"date":"2022-08-23","close":314.83},{"date":"2022-08-24","close":316.88},{"date":"2022-08-25","close":320.32},{"date":"2022-08-26","close":300.81},{"date":"2022-08-29","close":302.19},{"date":"2022-08-30","close":299.39},{"date":"2022-08-31","close":298.6},{"date":"2022-09-01","close":300.35},{"date":"2022-09-02","close":298.32},{"date":"2022-09-06","close":297.89},{"date":"2022-09-07","close":302.58},{"date":"2022-09-08","close":308.62},{"date":"2022-09-09","close":312.28},{"date":"2022-09-12","close":316.02},{"date":"2022-09-13","close":299.93},{"date":"2022-09-14","close":298.04},{"date":"2022-09-15","close":295.76},{"date":"2022-09-16","close":283.93},{"date":"2022-09-19","close":290.46},{"date":"2022-09-20","close":281.98},{"date":"2022-09-21","close":280.94},{"date":"2022-09-22","close":275.12},{"date":"2022-09-23","close":275.5},{"date":"2022-09-26","close":273.65},{"date":"2022-09-27","close":270.49},{"date":"2022-09-28","close":272.75},{"date":"2022-09-29","close":274.56},{"date":"2022-09-30","close":269.53},{"date":"2022-10-03","close":277.35},{"date":"2022-10-04","close":288.2},{"date":"2022-10-05","close":290.84},{"date":"2022-10-06","close":287.55},{"date":"2022-10-07","close":276.5},{"date":"2022-10-10","close":272.26},{"date":"2022-10-11","close":271.99},{"date":"2022-10-12","close":270.72},{"date":"2022-10-13","close":276.79},{"date":"2022-10-14","close":272.19},{"date":"2022-10-17","close":279.6},{"date":"2022-10-18","close":283.94},{"date":"2022-10-19","close":277.36},{"date":"2022-10-20","close":275.01},{"date":"2022-10-21","close":282.12},{"date":"2022-10-24","close":287.41},{"date":"2022-10-25","close":296.81},{"date":"2022-10-26","close":301.73},{"date":"2022-10-27","close":300.96},{"date":"2022-10-28","close":302.68},{"date":"2022-10-31","close":299.17},{"date":"2022-11-01","close":307.44},{"date":"2022-11-02","close":295.74},{"date":"2022-11-03","close":298.93},{"date":"2022-11-04","close":305.07},{"date":"2022-11-07","close":306.47},{"date":"2022-11-08","close":312.56},{"date":"2022-11-09","close":309.52},{"date":"2022-11-10","close":331.85},{"date":"2022-11-11","close":331.85},{"date":"2022-11-14","close":325.88},{"date":"2022-11-15","close":329.79},{"date":"2022-11-16","close":329.53},{"date":"2022-11-17","close":319.81},{"date":"2022-11-18","close":321.16},{"date":"2022-11-21","close":322.89},{"date":"2022-11-22","close":336.97},{"date":"2022-11-23","close":334.57},{"date":"2022-11-25","close":338.03},{"date":"2022-11-28","close":331.6},{"date":"2022-11-29","close":330.16},{"date":"2022-11-30","close":346.6},{"date":"2022-12-01","close":346.93},{"date":"2022-12-02","close":347.37},{"date":"2022-12-05","close":340.29},{"date":"2022-12-06","close":337.59},{"date":"2022-12-07","close":340.64},{"date":"2022-12-08","close":343.04},{"date":"2022-12-09","close":336.53},{"date":"2022-12-12","close":340.86},{"date":"2022-12-13","close":344.62},{"date":"2022-12-14","close":343.97},{"date":"2022-12-15","close":342.43},{"date":"2022-12-16","close":338.48},{"date":"2022-12-19","close":337.3},{"date":"2022-12-20","close":339.14},{"date":"2022-12-21","close":346.78},{"date":"2022-12-22","close":344.3},{"date":"2022-12-23","close":346.66},{"date":"2022-12-27","close":346.53},{"date":"2022-12-28","close":340.71},{"date":"2022-12-29","close":345.88},{"date":"2022-12-30","close":342.58},{"date":"2023-01-03","close":345.59},{"date":"2023-01-04","close":349.77},{"date":"2023-01-05","close":347.03},{"date":"2023-01-06","close":322.21},{"date":"2023-01-09","close":320.4},{"date":"2023-01-10","close":335.93},{"date":"2023-01-11","close":342.66},{"date":"2023-01-12","close":335.7},{"date":"2023-01-13","close":339.08},{"date":"2023-01-17","close":332.25},{"date":"2023-01-18","close":328.89},{"date":"2023-01-19","close":332.04},{"date":"2023-01-20","close":338.75},{"date":"2023-01-23","close":343.7},{"date":"2023-01-24","close":334.03},{"date":"2023-01-25","close":334.36},{"date":"2023-01-26","close":333.54},{"date":"2023-01-27","close":333.13},{"date":"2023-01-30","close":324.32},{"date":"2023-01-31","close":328.58},{"date":"2023-02-01","close":338.03},{"date":"2023-02-02","close":344.24},{"date":"2023-02-03","close":341.39},{"date":"2023-02-06","close":337.04},{"date":"2023-02-07","close":343.63},{"date":"2023-02-08","close":342.29},{"date":"2023-02-09","close":336.67},{"date":"2023-02-10","close":333.78},{"date":"2023-02-13","close":339.05},{"date":"2023-02-14","close":339.32},{"date":"2023-02-15","close":336.9},{"date":"2023-02-16","close":327.33},{"date":"2023-02-17","close":328.73},{"date":"2023-02-21","close":320.2},{"date":"2023-02-22","close":321.1},{"date":"2023-02-23","close":323.06},{"date":"2023-02-24","close":314.05},{"date":"2023-02-27","close":310.04},{"date":"2023-02-28","close":310.89},{"date":"2023-03-01","close":309.25},{"date":"2023-03-02","close":321.36},{"date":"2023-03-03","close":326.89},{"date":"2023-03-06","close":321.59},{"date":"2023-03-07","close":309.13},{"date":"2023-03-08","close":309.82},{"date":"2023-03-09","close":309.35},{"date":"2023-03-10","close":304.96},{"date":"2023-03-13","close":306.34},{"date":"2023-03-14","close":311.73},{"date":"2023-03-15","close":301.85},{"date":"2023-03-16","close":307.28},{"date":"2023-03-17","close":298.97},{"date":"2023-03-20","close":300.51},{"date":"2023-03-21","close":308.63},{"date":"2023-03-22","close":302.26},{"date":"2023-03-23","close":298.17},{"date":"2023-03-24","close":299.96},{"date":"2023-03-27","close":302.74},{"date":"2023-03-28","close":299.53},{"date":"2023-03-29","close":300.47},{"date":"2023-03-30","close":304.67},{"date":"2023-03-31","close":309.63},{"date":"2023-04-03","close":307.46},{"date":"2023-04-04","close":302.73},{"date":"2023-04-05","close":302.66},{"date":"2023-04-06","close":300.0},{"date":"2023-04-10","close":299.42},{"date":"2023-04-11","close":302.18},{"date":"2023-04-12","close":303.27},{"date":"2023-04-13","close":312.38},{"date":"2023-04-14","close":307.17},{"date":"2023-04-17","close":309.6},{"date":"2023-04-18","close":308.39},{"date":"2023-04-19","close":308.45},{"date":"2023-04-20","close":299.61},{"date":"2023-04-21","close":306.9},{"date":"2023-04-24","close":310.13},{"date":"2023-04-25","close":292.71},{"date":"2023-04-26","close":296.72},{"date":"2023-04-27","close":298.34},{"date":"2023-04-28","close":300.36},{"date":"2023-05-01","close":298.22},{"date":"2023-05-02","close":298.01},{"date":"2023-05-03","close":296.5},{"date":"2023-05-04","close":296.0},{"date":"2023-05-05","close":296.79},{"date":"2023-05-08","close":296.5},{"date":"2023-05-09","close":276.76},{"date":"2023-05-10","close":272.43},{"date":"2023-05-11","close":268.97},{"date":"2023-05-12","close":271.0},{"date":"2023-05-15","close":273.3},{"date":"2023-05-16","close":266.2},{"date":"2023-05-17","close":263.93},{"date":"2023-05-18","close":268.05},{"date":"2023-05-19","close":267.48},{"date":"2023-05-22","close":267.81},{"date":"2023-05-23","close":265.92},{"date":"2023-05-24","close":256.99},{"date":"2023-05-25","close":259.56},{"date":"2023-05-26","close":260.61},{"date":"2023-05-30","close":255.57},{"date":"2023-05-31","close":251.22},{"date":"2023-06-01","close":256.04},{"date":"2023-06-02","close":258.77},{"date":"2023-06-05","close":259.54},{"date":"2023-06-06","close":256.63},{"date":"2023-06-07","close":257.14},{"date":"2023-06-08","close":249.96},{"date":"2023-06-09","close":249.28},{"date":"2023-06-12","close":256.93},{"date":"2023-06-13","close":263.27},{"date":"2023-06-14","close":262.08},{"date":"2023-06-15","close":268.09},{"date":"2023-06-16","close":269.2},{"date":"2023-06-20","close":263.27},{"date":"2023-06-21","close":264.48},{"date":"2023-06-22","close":260.27},{"date":"2023-06-23","close":259.84},{"date":"2023-06-26","close":259.74},{"date":"2023-06-27","close":257.74},{"date":"2023-06-28","close":257.44},{"date":"2023-06-29","close":261.95},{"date":"2023-06-30","close":266.54},{"date":"2023-07-03","close":264.77},{"date":"2023-07-05","close":266.56},{"date":"2023-07-06","close":264.99},{"date":"2023-07-07","close":264.15},{"date":"2023-07-10","close":264.66},{"date":"2023-07-11","close":263.53},{"date":"2023-07-12","close":268.94},{"date":"2023-07-13","close":269.26},{"date":"2023-07-14","close":270.77},{"date":"2023-07-17","close":269.83},{"date":"2023-07-18","close":271.88},{"date":"2023-07-19","close":280.08},{"date":"2023-07-20","close":279.77},{"date":"2023-07-21","close":288.72},{"date":"2023-07-24","close":286.97},{"date":"2023-07-25","close":286.54},{"date":"2023-07-26","close":289.92},{"date":"2023-07-27","close":285.22},{"date":"2023-07-28","close":285.77},{"date":"2023-07-31","close":276.21},{"date":"2023-08-01","close":274.4},{"date":"2023-08-02","close":291.77},{"date":"2023-08-03","close":291.41},{"date":"2023-08-04","close":289.89},{"date":"2023-08-07","close":289.72},{"date":"2023-08-08","close":296.73},{"date":"2023-08-09","close":292.02},{"date":"2023-08-10","close":289.3},{"date":"2023-08-11","close":291.66},{"date":"2023-08-14","close":288.37},{"date":"2023-08-15","close":285.47},{"date":"2023-08-16","close":274.86},{"date":"2023-08-17","close":273.16},{"date":"2023-08-18","close":270.0},{"date":"2023-08-21","close":267.17},{"date":"2023-08-22","close":267.97},{"date":"2023-08-23","close":271.03},{"date":"2023-08-24","close":271.17},{"date":"2023-08-25","close":273.37},{"date":"2023-08-28","close":281.45},{"date":"2023-08-29","close":287.81},{"date":"2023-08-30","close":287.19},{"date":"2023-08-31","close":280.8},{"date":"2023-09-01","close":281.02},{"date":"2023-09-05","close":276.35},{"date":"2023-09-06","close":272.86},{"date":"2023-09-07","close":270.3},{"date":"2023-09-08","close":263.57},{"date":"2023-09-11","close":263.3},{"date":"2023-09-12","close":260.36},{"date":"2023-09-13","close":267.23},{"date":"2023-09-14","close":272.01},{"date":"2023-09-15","close":275.8},{"date":"2023-09-18","close":273.39},{"date":"2023-09-19","close":275.29},{"date":"2023-09-20","close":274.11},{"date":"2023-09-21","close":268.87},{"date":"2023-09-22","close":269.0},{"date":"2023-09-25","close":270.96},{"date":"2023-09-26","close":268.04},{"date":"2023-09-27","close":272.34},{"date":"2023-09-28","close":275.35},{"date":"2023-09-29","close":274.21},{"date":"2023-10-02","close":270.52},{"date":"2023-10-03","close":265.01},{"date":"2023-10-04","close":267.76},{"date":"2023-10-05","close":265.99},{"date":"2023-10-06","close":267.4},{"date":"2023-10-09","close":266.99},{"date":"2023-10-10","close":268.8},{"date":"2023-10-11","close":266.2},{"date":"2023-10-12","close":251.0},{"date":"2023-10-13","close":252.61},{"date":"2023-10-16","close":255.17},{"date":"2023-10-17","close":256.62},{"date":"2023-10-18","close":248.51},{"date":"2023-10-19","close":252.33},{"date":"2023-10-20","close":253.64},{"date":"2023-10-23","close":255.66},{"date":"2023-10-24","close":249.18},{"date":"2023-10-25","close":242.3},{"date":"2023-10-26","close":244.45},{"date":"2023-10-27","close":244.76},{"date":"2023-10-30","close":236.7},{"date":"2023-10-31","close":238.53},{"date":"2023-11-01","close":240.84},{"date":"2023-11-02","close":245.41},{"date":"2023-11-03","close":260.49},{"date":"2023-11-06","close":252.15},{"date":"2023-11-07","close":260.67},{"date":"2023-11-08","close":255.82},{"date":"2023-11-09","close":253.08},{"date":"2023-11-10","close":255.92},{"date":"2023-11-13","close":250.98},{"date":"2023-11-14","close":258.67},{"date":"2023-11-15","close":266.94},{"date":"2023-11-16","close":266.2},{"date":"2023-11-17","close":261.88},{"date":"2023-11-20","close":260.93},{"date":"2023-11-21","close":274.65},{"date":"2023-11-22","close":276.33},{"date":"2023-11-24","close":280.39},{"date":"2023-11-27","close":277.0},{"date":"2023-11-28","close":275.95},{"date":"2023-11-29","close":279.74},{"date":"2023-11-30","close":280.61},{"date":"2023-12-01","close":288.85},{"date":"2023-12-04","close":288.79},{"date":"2023-12-05","close":284.95},{"date":"2023-12-06","close":289.52},{"date":"2023-12-07","close":293.38},{"date":"2023-12-08","close":292.14},{"date":"2023-12-11","close":296.37},{"date":"2023-12-12","close":297.79},{"date":"2023-12-13","close":312.13},{"date":"2023-12-14","close":321.34},{"date":"2023-12-15","close":320.14},{"date":"2023-12-18","close":322.28},{"date":"2023-12-19","close":328.97},{"date":"2023-12-20","close":323.25},{"date":"2023-12-21","close":328.79},{"date":"2023-12-22","close":329.74},{"date":"2023-12-26","close":331.97},{"date":"2023-12-27","close":333.04},{"date":"2023-12-28","close":332.77},{"date":"2023-12-29","close":329.23},{"date":"2024-01-02","close":328.62},{"date":"2024-01-03","close":305.88},{"date":"2024-01-04","close":307.37},{"date":"2024-01-05","close":305.07},{"date":"2024-01-08","close":311.74},{"date":"2024-01-09","close":302.58},{"date":"2024-01-10","close":307.6},{"date":"2024-01-11","close":304.43},{"date":"2024-01-12","close":307.96},{"date":"2024-01-16","close":308.13},{"date":"2024-01-17","close":302.51},{"date":"2024-01-18","close":310.16},{"date":"2024-01-19","close":312.45},{"date":"2024-01-22","close":317.05},{"date":"2024-01-23","close":316.44},{"date":"2024-01-24","close":312.42},{"date":"2024-01-25","close":312.0},{"date":"2024-01-26","close":316.12},{"date":"2024-01-29","close":324.36},{"date":"2024-01-30","close":328.38},{"date":"2024-01-31","close":317.71},{"date":"2024-02-01","close":324.45},{"date":"2024-02-02","close":320.74},{"date":"2024-02-05","close":324.85},{"date":"2024-02-06","close":330.38},{"date":"2024-02-07","close":323.54},{"date":"2024-02-08","close":326.69},{"date":"2024-02-09","close":322.82},{"date":"2024-02-12","close":320.2},{"date":"2024-02-13","close":311.58},{"date":"2024-02-14","close":317.52},{"date":"2024-02-15","close":322.87},{"date":"2024-02-16","close":325.21},{"date":"2024-02-20","close":323.95},{"date":"2024-02-21","close":329.52},{"date":"2024-02-22","close":330.55},{"date":"2024-02-23","close":331.25},{"date":"2024-02-26","close":327.03},{"date":"2024-02-27","close":332.65},{"date":"2024-02-28","close":337.68},{"date":"2024-02-29","close":337.42},{"date":"2024-03-01","close":346.04},{"date":"2024-03-04","close":346.76},{"date":"2024-03-05","close":343.41},{"date":"2024-03-06","close":349.0},{"date":"2024-03-07","close":361.0},{"date":"2024-03-08","close":355.94},{"date":"2024-03-11","close":353.86},{"date":"2024-03-12","close":353.3},{"date":"2024-03-13","close":351.73},{"date":"2024-03-14","close":343.57},{"date":"2024-03-15","close":352.9},{"date":"2024-03-18","close":347.27},{"date":"2024-03-19","close":348.96},{"date":"2024-03-20","close":348.36},{"date":"2024-03-21","close":352.45},{"date":"2024-03-22","close":347.31},{"date":"2024-03-25","close":342.72},{"date":"2024-03-26","close":338.1},{"date":"2024-03-27","close":345.19},{"date":"2024-03-28","close":344.23},{"date":"2024-04-01","close":344.51},{"date":"2024-04-02","close":339.73},{"date":"2024-04-03","close":341.1},{"date":"2024-04-04","close":334.26},{"date":"2024-04-05","close":335.94},{"date":"2024-04-08","close":339.04},{"date":"2024-04-09","close":345.03},{"date":"2024-04-10","close":337.15},{"date":"2024-04-11","close":337.89},{"date":"2024-04-12","close":322.66},{"date":"2024-04-15","close":319.59},{"date":"2024-04-16","close":313.72},{"date":"2024-04-17","close":304.18},{"date":"2024-04-18","close":294.23},{"date":"2024-04-19","close":296.1},{"date":"2024-04-22","close":299.23},{"date":"2024-04-23","close":313.3},{"date":"2024-04-24","close":310.25},{"date":"2024-04-25","close":308.35},{"date":"2024-04-26","close":311.3},{"date":"2024-04-29","close":315.09},{"date":"2024-04-30","close":309.04},{"date":"2024-05-01","close":315.92},{"date":"2024-05-02","close":315.58},{"date":"2024-05-03","close":321.25},{"date":"2024-05-06","close":319.86},{"date":"2024-05-07","close":326.06},{"date":"2024-05-08","close":323.8},{"date":"2024-05-09","close":336.42},{"date":"2024-05-10","close":351.11},{"date":"2024-05-13","close":349.28},{"date":"2024-05-14","close":358.99},{"date":"2024-05-15","close":361.79},{"date":"2024-05-16","close":360.51},{"date":"2024-05-17","close":355.95},{"date":"2024-05-20","close":354.02},{"date":"2024-05-21","close":351.65},{"date":"2024-05-22","close":348.8},{"date":"2024-05-23","close":336.79},{"date":"2024-05-24","close":336.46},{"date":"2024-05-28","close":331.84},{"date":"2024-05-29","close":327.65},{"date":"2024-05-30","close":307.62},{"date":"2024-05-31","close":308.9},{"date":"2024-06-03","close":309.9},{"date":"2024-06-04","close":307.26},{"date":"2024-06-05","close":307.19},{"date":"2024-06-06","close":300.55},{"date":"2024-06-07","close":302.09},{"date":"2024-06-10","close":301.47},{"date":"2024-06-11","close":300.5},{"date":"2024-06-12","close":300.96},{"date":"2024-06-13","close":295.51},{"date":"2024-06-14","close":294.94},{"date":"2024-06-17","close":294.25},{"date":"2024-06-18","close":294.4},{"date":"2024-06-20","close":290.0},{"date":"2024-06-21","close":290.27},{"date":"2024-06-24","close":289.27},{"date":"2024-06-25","close":286.97},{"date":"2024-06-26","close":290.3},{"date":"2024-06-27","close":286.47},{"date":"2024-06-28","close":290.12},{"date":"2024-07-01","close":282.7},{"date":"2024-07-02","close":284.49},{"date":"2024-07-03","close":287.5},{"date":"2024-07-05","close":286.21},{"date":"2024-07-08","close":285.57},{"date":"2024-07-09","close":282.97},{"date":"2024-07-10","close":288.31},{"date":"2024-07-11","close":301.48},{"date":"2024-07-12","close":302.4},{"date":"2024-07-15","close":302.93},{"date":"2024-07-16","close":316.73},{"date":"2024-07-17","close":314.38},{"date":"2024-07-18","close":308.98},{"date":"2024-07-19","close":302.72},{"date":"2024-07-22","close":307.22},{"date":"2024-07-23","close":300.83},{"date":"2024-07-24","close":305.31},{"date":"2024-07-25","close":310.29},{"date":"2024-07-26","close":317.96},{"date":"2024-07-29","close":321.54},{"date":"2024-07-30","close":327.66},{"date":"2024-07-31","close":336.28},{"date":"2024-08-01","close":352.53},{"date":"2024-08-02","close":345.66},{"date":"2024-08-05","close":328.83},{"date":"2024-08-06","close":330.89},{"date":"2024-08-07","close":321.85},{"date":"2024-08-08","close":333.34},{"date":"2024-08-09","close":332.7},{"date":"2024-08-12","close":333.42},{"date":"2024-08-13","close":338.83},{"date":"2024-08-14","close":336.49},{"date":"2024-08-15","close":340.68},{"date":"2024-08-16","close":339.98},{"date":"2024-08-19","close":340.26},{"date":"2024-08-20","close":336.16},{"date":"2024-08-21","close":337.34},{"date":"2024-08-22","close":336.09},{"date":"2024-08-23","close":342.42},{"date":"2024-08-26","close":336.59},{"date":"2024-08-27","close":336.77},{"date":"2024-08-28","close":340.94},{"date":"2024-08-29","close":344.71},{"date":"2024-08-30","close":346.35},{"date":"2024-09-03","close":339.75},{"date":"2024-09-04","close":331.56},{"date":"2024-09-05","close":331.31},{"date":"2024-09-06","close":328.84},{"date":"2024-09-09","close":332.1},{"date":"2024-09-10","close":328.16},{"date":"2024-09-11","close":326.73},{"date":"2024-09-12","close":322.08},{"date":"2024-09-13","close":325.86},{"date":"2024-09-16","close":328.65},{"date":"2024-09-17","close":328.97},{"date":"2024-09-18","close":333.37},{"date":"2024-09-19","close":338.45},{"date":"2024-09-20","close":336.56},{"date":"2024-09-23","close":339.71},{"date":"2024-09-24","close":343.84},{"date":"2024-09-25","close":340.0},{"date":"2024-09-26","close":355.68},{"date":"2024-09-27","close":357.33},{"date":"2024-09-30","close":359.89},{"date":"2024-10-01","close":358.33},{"date":"2024-10-02","close":355.05},{"date":"2024-10-03","close":354.4},{"date":"2024-10-04","close":352.51},{"date":"2024-10-07","close":349.92},{"date":"2024-10-08","close":358.91},{"date":"2024-10-09","close":356.83},{"date":"2024-10-10","close":352.64},{"date":"2024-10-11","close":357.97},{"date":"2024-10-14","close":357.25},{"date":"2024-10-15","close":360.0},{"date":"2024-10-16","close":353.97},{"date":"2024-10-17","close":347.31},{"date":"2024-10-18","close":348.45},{"date":"2024-10-21","close":345.5},{"date":"2024-10-22","close":339.43},{"date":"2024-10-23","close":333.28},{"date":"2024-10-24","close":327.3},{"date":"2024-10-25","close":324.55},{"date":"2024-10-28","close":325.51},{"date":"2024-10-29","close":324.67},{"date":"2024-10-30","close":326.59},{"date":"2024-10-31","close":323.11},{"date":"2024-11-01","close":387.21},{"date":"2024-11-04","close":387.34},{"date":"2024-11-05","close":387.17},{"date":"2024-11-06","close":386.69},{"date":"2024-11-07","close":386.12},{"date":"2024-11-08","close":384.51},{"date":"2024-11-11","close":380.74},{"date":"2024-11-12","close":385.79},{"date":"2024-11-13","close":385.62},{"date":"2024-11-14","close":376.72},{"date":"2024-11-15","close":358.46},{"date":"2024-11-18","close":355.47},{"date":"2024-11-19","close":344.71},{"date":"2024-11-20","close":357.77},{"date":"2024-11-21","close":368.5},{"date":"2024-11-22","close":373.47},{"date":"2024-11-25","close":378.16},{"date":"2024-11-26","close":388.15},{"date":"2024-11-27","close":386.57},{"date":"2024-11-29","close":384.72},{"date":"2024-12-02","close":387.1},{"date":"2024-12-03","close":387.0},{"date":"2024-12-04","close":391.35},{"date":"2024-12-05","close":381.33},{"date":"2024-12-06","close":384.05},{"date":"2024-12-09","close":392.01},{"date":"2024-12-10","close":390.35},{"date":"2024-12-11","close":385.27},{"date":"2024-12-12","close":383.03},{"date":"2024-12-13","close":378.26},{"date":"2024-12-16","close":374.01},{"date":"2024-12-17","close":373.72},{"date":"2024-12-18","close":360.43},{"date":"2024-12-19","close":360.63},{"date":"2024-12-20","close":368.16},{"date":"2024-12-23","close":369.76},{"date":"2024-12-24","close":373.15},{"date":"2024-12-26","close":376.78},{"date":"2024-12-27","close":374.6},{"date":"2024-12-30","close":370.94},{"date":"2024-12-31","close":370.98},{"date":"2025-01-02","close":368.26},{"date":"2025-01-03","close":371.76},{"date":"2025-01-06","close":377.1},{"date":"2025-01-07","close":377.03},{"date":"2025-01-08","close":374.2},{"date":"2025-01-10","close":380.35},{"date":"2025-01-13","close":399.87},{"date":"2025-01-14","close":404.93},{"date":"2025-01-15","close":397.7},{"date":"2025-01-16","close":405.43},{"date":"2025-01-17","close":404.0},{"date":"2025-01-21","close":413.81},{"date":"2025-01-22","close":408.35},{"date":"2025-01-23","close":412.8},{"date":"2025-01-24","close":411.3},{"date":"2025-01-27","close":414.44},{"date":"2025-01-28","close":413.48},{"date":"2025-01-29","close":404.17},{"date":"2025-01-30","close":417.28},{"date":"2025-01-31","close":415.48},{"date":"2025-02-03","close":411.19},{"date":"2025-02-04","close":410.4},{"date":"2025-02-05","close":414.09},{"date":"2025-02-06","close":410.95},{"date":"2025-02-07","close":409.5},{"date":"2025-02-10","close":407.58},{"date":"2025-02-11","close":405.29},{"date":"2025-02-12","close":381.91},{"date":"2025-02-13","close":379.11},{"date":"2025-02-14","close":369.73},{"date":"2025-02-18","close":376.29},{"date":"2025-02-19","close":377.97},{"date":"2025-02-20","close":380.81},{"date":"2025-02-21","close":374.82},{"date":"2025-02-24","close":379.27},{"date":"2025-02-25","close":380.83},{"date":"2025-02-26","close":384.98},{"date":"2025-02-27","close":373.06},{"date":"2025-02-28","close":377.34},{"date":"2025-03-03","close":371.79},{"date":"2025-03-04","close":368.05},{"date":"2025-03-05","close":378.89},{"date":"2025-03-06","close":386.33},{"date":"2025-03-07","close":392.99},{"date":"2025-03-10","close":390.29},{"date":"2025-03-11","close":378.85},{"date":"2025-03-12","close":373.13},{"date":"2025-03-13","close":364.44},{"date":"2025-03-14","close":377.15},{"date":"2025-03-17","close":378.92},{"date":"2025-03-18","close":382.15},{"date":"2025-03-19","close":371.34},{"date":"2025-03-20","close":363.22},{"date":"2025-03-21","close":365.46},{"date":"2025-03-24","close":373.3},{"date":"2025-03-25","close":368.53},{"date":"2025-03-26","close":367.79},{"date":"2025-03-27","close":370.59},{"date":"2025-03-28","close":362.16},{"date":"2025-03-31","close":368.57},{"date":"2025-04-01","close":356.0},{"date":"2025-04-02","close":362.64},{"date":"2025-04-03","close":345.12},{"date":"2025-04-04","close":324.92},{"date":"2025-04-07","close":325.8},{"date":"2025-04-08","close":307.71},{"date":"2025-04-09","close":336.52},{"date":"2025-04-10","close":314.66},{"date":"2025-04-11","close":325.22},{"date":"2025-04-14","close":333.77},{"date":"2025-04-15","close":323.44},{"date":"2025-04-16","close":321.1},{"date":"2025-04-17","close":321.01},{"date":"2025-04-21","close":316.23},{"date":"2025-04-22","close":330.71},{"date":"2025-04-23","close":334.86},{"date":"2025-04-24","close":340.7},{"date":"2025-04-25","close":337.89},{"date":"2025-04-28","close":339.88},{"date":"2025-04-29","close":340.82},{"date":"2025-04-30","close":347.73},{"date":"2025-05-01","close":341.83},{"date":"2025-05-02","close":350.45},{"date":"2025-05-05","close":348.38},{"date":"2025-05-06","close":339.02},{"date":"2025-05-07","close":345.46},{"date":"2025-05-08","close":350.88},{"date":"2025-05-09","close":344.06},{"date":"2025-05-12","close":366.67},{"date":"2025-05-13","close":359.02},{"date":"2025-05-14","close":345.38},{"date":"2025-05-15","close":351.6},{"date":"2025-05-16","close":359.48},{"date":"2025-05-19","close":358.53},{"date":"2025-05-20","close":362.1},{"date":"2025-05-21","close":347.36},{"date":"2025-05-22","close":348.46},{"date":"2025-05-23","close":346.37},{"date":"2025-05-27","close":358.36},{"date":"2025-05-28","close":354.59},{"date":"2025-05-29","close":355.3},{"date":"2025-05-30","close":349.24},{"date":"2025-06-02","close":343.68},{"date":"2025-06-03","close":349.39},{"date":"2025-06-04","close":353.15},{"date":"2025-06-05","close":346.33},{"date":"2025-06-06","close":351.17},{"date":"2025-06-09","close":348.33},{"date":"2025-06-10","close":349.84},{"date":"2025-06-11","close":346.05},{"date":"2025-06-12","close":349.57},{"date":"2025-06-13","close":342.3},{"date":"2025-06-16","close":347.81},{"date":"2025-06-17","close":341.1},{"date":"2025-06-18","close":339.36},{"date":"2025-06-20","close":342.63},{"date":"2025-06-23","close":342.83},{"date":"2025-06-24","close":346.8},{"date":"2025-06-25","close":350.01},{"date":"2025-06-26","close":354.91},{"date":"2025-06-27","close":352.41},{"date":"2025-06-30","close":349.04},{"date":"2025-07-01","close":357.04},{"date":"2025-07-02","close":351.92},{"date":"2025-07-03","close":350.22},{"date":"2025-07-07","close":346.73},{"date":"2025-07-08","close":347.78},{"date":"2025-07-09","close":349.21},{"date":"2025-07-10","close":353.28},{"date":"2025-07-11","close":352.91},{"date":"2025-07-14","close":304.18},{"date":"2025-07-15","close":289.56},{"date":"2025-07-16","close":289.56},{"date":"2025-07-17","close":296.92},{"date":"2025-07-18","close":287.53},{"date":"2025-07-21","close":281.66},{"date":"2025-07-22","close":287.46},{"date":"2025-07-23","close":295.63},{"date":"2025-07-24","close":298.47},{"date":"2025-07-25","close":302.95},{"date":"2025-07-28","close":302.36},{"date":"2025-07-29","close":303.19},{"date":"2025-07-30","close":299.07},{"date":"2025-07-31","close":288.76},{"date":"2025-08-01","close":290.31},{"date":"2025-08-04","close":285.59},{"date":"2025-08-05","close":281.19},{"date":"2025-08-06","close":277.72},{"date":"2025-08-07","close":278.0},{"date":"2025-08-08","close":281.2},{"date":"2025-08-11","close":279.29},{"date":"2025-08-12","close":285.52},{"date":"2025-08-13","close":296.83},{"date":"2025-08-14","close":293.52},{"date":"2025-08-15","close":291.55},{"date":"2025-08-18","close":289.4},{"date":"2025-08-19","close":297.72},{"date":"2025-08-20","close":296.73},{"date":"2025-08-21","close":290.44},{"date":"2025-08-22","close":302.19},{"date":"2025-08-25","close":298.95},{"date":"2025-08-26","close":296.14},{"date":"2025-08-27","close":294.63},{"date":"2025-08-28","close":297.65},{"date":"2025-08-29","close":301.8},{"date":"2025-09-02","close":296.48},{"date":"2025-09-03","close":290.06},{"date":"2025-09-04","close":299.69},{"date":"2025-09-05","close":306.32},{"date":"2025-09-08","close":309.37},{"date":"2025-09-09","close":300.52},{"date":"2025-09-10","close":293.03},{"date":"2025-09-11","close":302.45},{"date":"2025-09-12","close":295.39},{"date":"2025-09-15","close":299.04},{"date":"2025-09-16","close":303.08},{"date":"2025-09-17","close":303.68},{"date":"2025-09-18","close":306.38},{"date":"2025-09-19","close":300.87},{"date":"2025-09-22","close":302.48},{"date":"2025-09-23","close":299.22},{"date":"2025-09-24","close":292.65},{"date":"2025-09-25","close":287.79},{"date":"2025-09-26","close":291.71},{"date":"2025-09-29","close":289.43},{"date":"2025-09-30","close":299.81},{"date":"2025-10-01","close":319.81},{"date":"2025-10-02","close":321.92},{"date":"2025-10-03","close":328.39},{"date":"2025-10-06","close":327.62},{"date":"2025-10-07","close":318.35},{"date":"2025-10-08","close":327.65},{"date":"2025-10-09","close":330.45},{"date":"2025-10-10","close":331.0},{"date":"2025-10-13","close":336.33},{"date":"2025-10-14","close":333.14},{"date":"2025-10-15","close":332.41},{"date":"2025-10-16","close":334.87},{"date":"2025-10-17","close":334.59},{"date":"2025-10-20","close":343.18},{"date":"2025-10-21","close":349.23},{"date":"2025-10-22","close":348.67},{"date":"2025-10-23","close":355.68},{"date":"2025-10-24","close":359.5},{"date":"2025-10-27","close":351.75},{"date":"2025-10-28","close":345.95},{"date":"2025-10-29","close":343.47},{"date":"2025-10-30","close":342.9},{"date":"2025-10-31","close":349.6},{"date":"2025-11-03","close":345.59},{"date":"2025-11-04","close":367.34},{"date":"2025-11-05","close":371.97},{"date":"2025-11-06","close":371.16},{"date":"2025-11-07","close":371.69},{"date":"2025-11-10","close":376.57},{"date":"2025-11-11","close":386.14},{"date":"2025-11-12","close":387.37},{"date":"2025-11-13","close":379.3},{"date":"2025-11-14","close":379.4},{"date":"2025-11-17","close":377.98},{"date":"2025-11-18","close":376.63},{"date":"2025-11-19","close":376.25},{"date":"2025-11-20","close":378.62},{"date":"2025-11-21","close":393.99},{"date":"2025-11-24","close":399.54},{"date":"2025-11-25","close":412.54},{"date":"2025-11-26","close":407.14},{"date":"2025-11-28","close":403.42},{"date":"2025-12-01","close":397.79},{"date":"2025-12-02","close":398.62},{"date":"2025-12-03","close":397.62},{"date":"2025-12-04","close":396.37},{"date":"2025-12-05","close":394.81},{"date":"2025-12-08","close":392.75},{"date":"2025-12-09","close":386.16},{"date":"2025-12-10","close":395.82},{"date":"2025-12-11","close":392.21},{"date":"2025-12-12","close":385.33},{"date":"2025-12-15","close":385.42},{"date":"2025-12-16","close":378.53},{"date":"2025-12-17","close":377.12},{"date":"2025-12-18","close":376.31},{"date":"2025-12-19","close":378.03},{"date":"2025-12-22","close":384.14},{"date":"2025-12-23","close":383.21},{"date":"2025-12-24","close":384.83},{"date":"2025-12-26","close":386.06},{"date":"2025-12-29","close":385.1},{"date":"2025-12-30","close":383.99},{"date":"2025-12-31","close":379.83},{"date":"2026-01-02","close":381.96},{"date":"2026-01-05","close":394.97},{"date":"2026-01-06","close":400.54},{"date":"2026-01-07","close":399.41},{"date":"2026-01-08","close":396.65},{"date":"2026-01-09","close":396.75},{"date":"2026-01-12","close":393.68},{"date":"2026-01-13","close":394.03},{"date":"2026-01-14","close":393.2},{"date":"2026-01-15","close":394.59},{"date":"2026-01-16","close":387.37},{"date":"2026-01-20","close":383.86},{"date":"2026-01-21","close":396.71},{"date":"2026-01-22","close":400.42},{"date":"2026-01-23","close":392.31},{"date":"2026-01-26","close":390.9},{"date":"2026-01-27","close":390.09},{"date":"2026-01-28","close":385.03},{"date":"2026-01-29","close":375.18},{"date":"2026-01-30","close":370.72},{"date":"2026-02-02","close":379.31},{"date":"2026-02-03","close":378.95},{"date":"2026-02-04","close":384.33},{"date":"2026-02-05","close":376.89},{"date":"2026-02-06","close":381.29},{"date":"2026-02-09","close":328.14},{"date":"2026-02-10","close":327.02},{"date":"2026-02-11","close":329.2},{"date":"2026-02-12","close":319.83},{"date":"2026-02-13","close":323.37},{"date":"2026-02-17","close":321.43},{"date":"2026-02-18","close":327.53},{"date":"2026-02-19","close":328.66},{"date":"2026-02-20","close":333.33},{"date":"2026-02-23","close":327.78},{"date":"2026-02-24","close":326.3},{"date":"2026-02-25","close":319.44},{"date":"2026-02-26","close":322.83},{"date":"2026-02-27","close":319.38},{"date":"2026-03-02","close":307.23},{"date":"2026-03-03","close":312.14},{"date":"2026-03-04","close":319.04},{"date":"2026-03-05","close":315.59},{"date":"2026-03-06","close":302.54},{"date":"2026-03-09","close":305.67},{"date":"2026-03-10","close":299.63},{"date":"2026-03-11","close":297.54},{"date":"2026-03-12","close":283.32},{"date":"2026-03-13","close":286.57},{"date":"2026-03-16","close":290.02},{"date":"2026-03-17","close":296.99},{"date":"2026-03-18","close":295.05},{"date":"2026-03-19","close":299.57},{"date":"2026-03-20","close":298.99},{"date":"2026-03-23","close":301.81},{"date":"2026-03-24","close":301.92},{"date":"2026-03-25","close":302.32},{"date":"2026-03-26","close":300.56},{"date":"2026-03-27","close":289.16},{"date":"2026-03-30","close":293.37},{"date":"2026-03-31","close":297.8},{"date":"2026-04-01","close":299.89},{"date":"2026-04-02","close":304.24},{"date":"2026-04-06","close":304.09},{"date":"2026-04-07","close":307.38},{"date":"2026-04-08","close":318.53},{"date":"2026-04-09","close":317.65},{"date":"2026-04-10","close":320.0},{"date":"2026-04-13","close":324.68},{"date":"2026-04-14","close":330.98},{"date":"2026-04-15","close":326.2},{"date":"2026-04-16","close":319.04},{"date":"2026-04-17","close":327.77},{"date":"2026-04-20","close":335.61},{"date":"2026-04-21","close":335.23},{"date":"2026-04-22","close":334.38},{"date":"2026-04-23","close":311.2},{"date":"2026-04-24","close":309.87},{"date":"2026-04-27","close":299.79},{"date":"2026-04-28","close":300.73},{"date":"2026-04-29","close":292.13},{"date":"2026-04-30","close":309.23},{"date":"2026-05-01","close":307.12},{"date":"2026-05-04","close":301.88},{"date":"2026-05-05","close":342.75},{"date":"2026-05-06","close":349.53},{"date":"2026-05-07","close":350.49},{"date":"2026-05-08","close":355.13},{"date":"2026-05-11","close":348.07},{"date":"2026-05-12","close":352.21},{"date":"2026-05-13","close":334.93},{"date":"2026-05-14","close":333.21},{"date":"2026-05-15","close":329.22},{"date":"2026-05-18","close":332.19},{"date":"2026-05-19","close":333.26},{"date":"2026-05-20","close":341.32},{"date":"2026-05-21","close":340.99},{"date":"2026-05-22","close":342.37},{"date":"2026-05-26","close":338.64},{"date":"2026-05-27","close":342.18},{"date":"2026-05-28","close":366.67},{"date":"2026-05-29","close":383.57},{"date":"2026-06-01","close":378.16},{"date":"2026-06-02","close":371.93},{"date":"2026-06-03","close":379.77},{"date":"2026-06-04","close":376.47},{"date":"2026-06-05","close":365.36},{"date":"2026-06-08","close":363.34},{"date":"2026-06-09","close":371.15},{"date":"2026-06-10","close":363.18},{"date":"2026-06-11","close":359.74},{"date":"2026-06-12","close":355.53},{"date":"2026-06-15","close":357.76},{"date":"2026-06-16","close":360.54},{"date":"2026-06-17","close":357.0},{"date":"2026-06-18","close":355.44},{"date":"2026-06-22","close":358.25},{"date":"2026-06-23","close":357.2},{"date":"2026-06-24","close":369.18},{"date":"2026-06-25","close":376.89},{"date":"2026-06-26","close":374.41},{"date":"2026-06-29","close":368.87},{"date":"2026-06-30","close":375.04},{"date":"2026-07-01","close":378.13},{"date":"2026-07-02","close":379.29},{"date":"2026-07-06","close":378.89},{"date":"2026-07-07","close":374.93},{"date":"2026-07-08","close":368.13},{"date":"2026-07-09","close":377.13},{"date":"2026-07-10","close":376.43},{"date":"2026-07-13","close":373.22},{"date":"2026-07-14","close":376.39},{"date":"2026-07-15","close":374.92},{"date":"2026-07-16","close":378.19},{"date":"2026-07-17","close":368.98},{"date":"2026-07-20","close":357.54},{"date":"2026-07-21","close":367.55},{"date":"2026-07-22","close":370.82},{"date":"2026-07-23","close":382.41},{"date":"2026-07-24","close":374.68},{"date":"2026-07-27","close":371.2},{"date":"2026-07-28","close":383.9},{"date":"2026-07-29","close":379.48},{"date":"2026-07-30","close":380.3},{"date":"2026-07-31","close":377.31},{"date":"2026-08-03","close":374.74},{"date":"2026-08-04","close":396.08},{"date":"2026-08-05","close":400.0},{"date":"2026-08-06","close":399.7},{"date":"2026-08-07","close":406.86},{"date":"2026-08-10","close":411.77},{"date":"2026-08-11","close":415.0},{"date":"2026-08-12","close":416.15},{"date":"2026-08-13","close":413.51},{"date":"2026-08-14","close":412.17},{"date":"2026-08-17","close":407.74},{"date":"2026-08-18","close":401.25},{"date":"2026-08-19","close":415.84},{"date":"2026-08-20","close":404.69},{"date":"2026-08-21","close":410.7},{"date":"2026-08-24","close":410.75},{"date":"2026-08-25","close":414.44},{"date":"2026-08-26","close":414.17},{"date":"2026-08-27","close":421.26},{"date":"2026-08-28","close":414.69},{"date":"2026-08-31","close":414.63},{"date":"2026-09-01","close":405.84},{"date":"2026-09-02","close":412.2},{"date":"2026-09-03","close":413.56},{"date":"2026-09-04","close":409.38},{"date":"2026-09-08","close":402.91},{"date":"2026-09-09","close":404.81},{"date":"2026-09-10","close":401.64},{"date":"2026-09-11","close":408.34},{"date":"2026-09-14","close":410.01},{"date":"2026-09-15","close":417.09},{"date":"2026-09-16","close":418.64},{"date":"2026-09-17","close":429.72},{"date":"2026-09-18","close":421.63},{"date":"2026-09-21","close":423.92},{"date":"2026-09-22","close":425.74},{"date":"2026-09-23","close":420.57},{"date":"2026-09-24","close":430.3},{"date":"2026-09-25","close":433.54},{"date":"2026-09-28","close":442.94},{"date":"2026-09-29","close":443.26},{"date":"2026-09-30","close":439.39},{"date":"2026-10-01","close":425.53},{"date":"2026-10-02","close":425.21},{"date":"2026-10-05","close":440.12},{"date":"2026-10-06","close":436.43},{"date":"2026-10-07","close":435.99},{"date":"2026-10-08","close":429.13},{"date":"2026-10-09","close":433.77},{"date":"2026-10-12","close":432.1},{"date":"2026-10-13","close":429.17},{"date":"2026-10-14","close":436.61},{"date":"2026-10-15","close":444.15},{"date":"2026-10-16","close":436.95},{"date":"2026-10-19","close":434.27},{"date":"2026-10-20","close":442.83},{"date":"2026-10-21","close":457.47},{"date":"2026-10-22","close":455.68}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":455.59,"low_30d":402.125,"support":408.41,"high_30d":464.94,"change_1d":-0.4,"change_7d":4.3,"change_30d":11.6,"resistance":458.66,"position_in_range":85.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.65,"per":28.4,"quarter":"2024-Q2"},{"pbr":16.01,"per":33.04,"quarter":"2024-Q3"},{"pbr":14.47,"per":32.62,"quarter":"2024-Q4"},{"pbr":13.39,"per":30.95,"quarter":"2025-Q1"},{"pbr":11.52,"per":28.54,"quarter":"2025-Q2"},{"pbr":9.17,"per":23.61,"quarter":"2025-Q3"},{"pbr":10.57,"per":28.93,"quarter":"2025-Q4"},{"pbr":1.39,"per":21.93,"quarter":"2026-Q1"},{"pbr":1.76,"per":27.42,"quarter":"2026-Q2"},{"pbr":17.13,"per":33.3,"quarter":"현재"}],"timeline":[{"close":290.12,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":359.89,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":370.98,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":368.57,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":349.04,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":299.81,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":379.83,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":297.8,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":375.04,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.33,"pbr_5y_low":1.39,"per_5y_avg":28.38,"per_5y_low":21.93,"current_pbr":17.13,"current_per":33.3,"pbr_5y_high":16.01,"per_5y_high":33.04,"pbr_5y_median":11.52,"per_5y_median":28.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +29.8%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 33.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"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":-0.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":0.32,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":14.65,"per":28.4,"close":290.12,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.01,"per":33.04,"close":359.89,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.47,"per":32.62,"close":370.98,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.39,"per":30.95,"close":368.57,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.52,"per":28.54,"close":349.04,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.17,"per":23.61,"close":299.81,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.57,"per":28.93,"close":379.83,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.39,"per":21.93,"close":297.8,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.76,"per":27.42,"close":375.04,"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":"33.3배"},{"label":"PBR","value":"17.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"-0.9%"}],"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":3.05,"pbr":null,"per":null,"roa":-0.005494727485758151,"roe":-0.008950312602829878,"revenue":1645000000.0,"market_cap":null,"net_income":-136000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4462006079027356,"total_assets":24751000000.0,"total_equity":15195000000.0,"profit_margin":-0.08267477203647416,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-86000000.0,"operating_margin":-0.052279635258358666},{"eps":2.7,"pbr":12.44,"per":30.2,"roa":-0.0029350617585911704,"roe":-0.004708344232278315,"revenue":1267000000.0,"market_cap":32490813000.0,"net_income":-72000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4696132596685083,"total_assets":24531000000.0,"total_equity":15292000000.0,"profit_margin":-0.056827150749802685,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-47000000.0,"operating_margin":-0.037095501183898975},{"eps":4.53,"pbr":null,"per":null,"roa":0.044363593385271495,"roe":0.08793155820496462,"revenue":932362000.0,"market_cap":null,"net_income":225214000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5978589861019646,"total_assets":5076550000.0,"total_equity":2561242000.0,"profit_margin":0.24155210100797758,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":310577000.0,"operating_margin":0.3331077414137427},{"eps":3.4,"pbr":null,"per":null,"roa":0.030626434942552943,"roe":0.06389644625010672,"revenue":799887000.0,"market_cap":null,"net_income":148923000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5901846135766677,"total_assets":4862564000.0,"total_equity":2330693000.0,"profit_margin":0.18618004793177037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":192114000.0,"operating_margin":0.24017642492001995},{"eps":2.95,"pbr":null,"per":null,"roa":0.031180301288131283,"roe":0.06811287278707591,"revenue":771332000.0,"market_cap":null,"net_income":147111000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5833091327729175,"total_assets":4718075000.0,"total_equity":2159812000.0,"profit_margin":0.19072332017860014,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":188213000.0,"operating_margin":0.2440103612970809},{"eps":2.25,"pbr":null,"per":null,"roa":0.026435585515735775,"roe":0.06185343740333887,"revenue":661705000.0,"market_cap":null,"net_income":121381000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5817698218994869,"total_assets":4591576000.0,"total_equity":1962397000.0,"profit_margin":0.1834367278470013,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":151745000.0,"operating_margin":0.22932424569861193},{"eps":4.1,"pbr":null,"per":null,"roa":0.050814320802759015,"roe":0.12655024016861843,"revenue":872714000.0,"market_cap":null,"net_income":231398000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6006526765927899,"total_assets":4553795000.0,"total_equity":1828507000.0,"profit_margin":0.2651475741193564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":292263000.0,"operating_margin":0.3348897806154135},{"eps":2.93,"pbr":null,"per":null,"roa":0.03579711943825056,"roe":0.10074424598855093,"revenue":740305000.0,"market_cap":null,"net_income":161503000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5925260534509426,"total_assets":4511620000.0,"total_equity":1603099000.0,"profit_margin":0.21815738107941998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":211132000.0,"operating_margin":0.28519596652730966},{"eps":2.63,"pbr":null,"per":null,"roa":0.03208260106040687,"roe":0.10109088951795615,"revenue":708529000.0,"market_cap":null,"net_income":142737000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5931796722505359,"total_assets":4449047000.0,"total_equity":1411967000.0,"profit_margin":0.20145540972917128,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":189112000.0,"operating_margin":0.26690791767168315},{"eps":1.7113434389724747,"pbr":null,"per":null,"roa":0.022665073396017355,"roe":0.08133224567756311,"revenue":636839000.0,"market_cap":null,"net_income":102196000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5889290699847214,"total_assets":4508964000.0,"total_equity":1256525000.0,"profit_margin":0.16047384032699002,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":133846000.0,"operating_margin":0.21017242976639308},{"eps":3.620503818378839,"pbr":null,"per":null,"roa":0.046728295295248135,"roe":0.1879486169753143,"revenue":819474000.0,"market_cap":null,"net_income":216205000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6115068934462838,"total_assets":4626854000.0,"total_equity":1150341000.0,"profit_margin":0.2638338739240049,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":264223000.0,"operating_margin":0.32242999777906317},{"eps":2.2531672707407764,"pbr":null,"per":null,"roa":0.029919193805896138,"roe":0.14859053672909106,"revenue":711692000.0,"market_cap":null,"net_income":134552000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.590543381125543,"total_assets":4497180000.0,"total_equity":905522000.0,"profit_margin":0.18905931217436756,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":179426000.0,"operating_margin":0.2521118686173232}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.215,"per":28.4,"date":"2024-06","close":290.12,"source":"reported"},{"eps":10.215,"per":32.92,"date":"2024-07","close":336.28,"source":"reported"},{"eps":10.215,"per":33.91,"date":"2024-08","close":346.35,"source":"reported"},{"eps":10.8918,"per":33.04,"date":"2024-09","close":359.89,"source":"reported"},{"eps":10.8918,"per":29.67,"date":"2024-10","close":323.11,"source":"reported"},{"eps":10.8918,"per":35.32,"date":"2024-11","close":384.72,"source":"reported"},{"eps":11.3713,"per":32.62,"date":"2024-12","close":370.98,"source":"reported"},{"eps":11.3713,"per":36.54,"date":"2025-01","close":415.48,"source":"reported"},{"eps":11.3713,"per":33.18,"date":"2025-02","close":377.34,"source":"reported"},{"eps":11.91,"per":30.95,"date":"2025-03","close":368.57,"source":"reported"},{"eps":11.91,"per":29.2,"date":"2025-04","close":347.73,"source":"reported"},{"eps":11.91,"per":29.32,"date":"2025-05","close":349.24,"source":"reported"},{"eps":12.23,"per":28.54,"date":"2025-06","close":349.04,"source":"reported"},{"eps":12.23,"per":23.61,"date":"2025-07","close":288.76,"source":"reported"},{"eps":12.23,"per":24.68,"date":"2025-08","close":301.8,"source":"reported"},{"eps":12.7,"per":23.61,"date":"2025-09","close":299.81,"source":"reported"},{"eps":12.7,"per":27.53,"date":"2025-10","close":349.6,"source":"reported"},{"eps":12.7,"per":31.77,"date":"2025-11","close":403.42,"source":"reported"},{"eps":13.13,"per":28.93,"date":"2025-12","close":379.83,"source":"reported"},{"eps":13.13,"per":28.23,"date":"2026-01","close":370.72,"source":"reported"},{"eps":13.13,"per":24.32,"date":"2026-02","close":319.38,"source":"reported"},{"eps":13.58,"per":21.93,"date":"2026-03","close":297.8,"source":"reported"},{"eps":13.58,"per":22.77,"date":"2026-04","close":309.23,"source":"reported"},{"eps":13.58,"per":28.25,"date":"2026-05","close":383.57,"source":"reported"},{"eps":13.68,"per":27.42,"date":"2026-06","close":375.04,"source":"reported"},{"eps":13.68,"per":27.58,"date":"2026-07","close":377.31,"source":"reported"},{"eps":13.68,"per":30.31,"date":"2026-08","close":414.63,"source":"reported"},{"eps":13.68,"per":32.12,"date":"2026-09","close":439.39,"source":"reported"},{"eps":13.68,"per":33.31,"date":"2026-10","close":455.68,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.31,"std":3.8,"count":29,"current":33.31,"lower_1sd":25.51,"upper_1sd":33.11},"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":"Waters Corporation","phase":"above-fold","symbol_resolved":true}