{"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":"2026-10-23T09:56:53.034280+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.3,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-5.3,"direction":"higher_better","percentile":42}],"summary":"매출 +6.3%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.9,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-23.0,"direction":"higher_better","percentile":24}],"summary":"RSI 35","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.54,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.7x, 순차입금비율 0.5x","percentile":70}},"signals":[],"summary":"AAR Corp(AIR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 38.53억. 현재가 $96.58, 전일 대비 -3.1%, 30일 -23.0%. PER 21.1배 / ROE 4.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 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":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5.577027515484943,"grade":"D","trend":"하락","atr_14":3.5842714285714297,"rsi_14":34.91094147582693,"sma_20":101.906,"sma_60":122.42350000000003,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-5.58)가 시그널선(-6.26)을 상회합니다(골든크로스). 현재가가 SMA20(102)과 SMA60(122) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 92~112 (현재 위치 24%).","bb_lower":91.6947328895969,"bb_upper":112.1172671104031,"macd_signal":-6.256998639755236},"change_pct":-2.98,"chart_data":[{"date":"2024-10-23","open":61.53,"high":62.1,"low":61.22,"close":61.49,"volume":266390,"rsi_14":36.38,"sma_20":63.06,"sma_60":63.77,"sma_120":67.01},{"date":"2024-10-24","open":61.19,"high":61.82,"low":60.5,"close":61.23,"volume":230732,"rsi_14":34.75,"sma_20":62.93,"sma_60":63.72,"sma_120":66.94},{"date":"2024-10-25","open":61.68,"high":61.82,"low":60.48,"close":61.15,"volume":185338,"rsi_14":37.87,"sma_20":62.75,"sma_60":63.68,"sma_120":66.86},{"date":"2024-10-28","open":61.57,"high":61.69,"low":60.8,"close":60.85,"volume":209558,"rsi_14":38.78,"sma_20":62.53,"sma_60":63.69,"sma_120":66.77},{"date":"2024-10-29","open":60.49,"high":61.02,"low":59.94,"close":60.81,"volume":217634,"rsi_14":42.34,"sma_20":62.29,"sma_60":63.76,"sma_120":66.68},{"date":"2024-10-30","open":60.58,"high":61.89,"low":60.4,"close":60.56,"volume":219344,"rsi_14":56.48,"sma_20":62.05,"sma_60":63.78,"sma_120":66.58},{"date":"2024-10-31","open":60.62,"high":60.66,"low":58.64,"close":58.7,"volume":215607,"rsi_14":33.21,"sma_20":61.72,"sma_60":63.79,"sma_120":66.47},{"date":"2024-11-01","open":59.43,"high":59.92,"low":58.21,"close":58.4,"volume":174317,"rsi_14":32.29,"sma_20":61.37,"sma_60":63.75,"sma_120":66.36},{"date":"2024-11-04","open":58.55,"high":59.59,"low":58.25,"close":59.15,"volume":171944,"rsi_14":42.17,"sma_20":61.11,"sma_60":63.74,"sma_120":66.25},{"date":"2024-11-05","open":59.34,"high":59.96,"low":58.82,"close":59.82,"volume":278038,"rsi_14":35.98,"sma_20":60.92,"sma_60":63.73,"sma_120":66.15},{"date":"2024-11-06","open":63.03,"high":65.86,"low":62.83,"close":65.71,"volume":461794,"rsi_14":62.74,"sma_20":61.08,"sma_60":63.81,"sma_120":66.1},{"date":"2024-11-07","open":65.5,"high":65.53,"low":62.4,"close":62.57,"volume":289197,"rsi_14":51.91,"sma_20":61.23,"sma_60":63.83,"sma_120":66.02},{"date":"2024-11-08","open":62.62,"high":66.26,"low":62.37,"close":65.87,"volume":308982,"rsi_14":58.43,"sma_20":61.45,"sma_60":63.87,"sma_120":65.98},{"date":"2024-11-11","open":66.84,"high":68.18,"low":66.12,"close":67.33,"volume":309219,"rsi_14":65.31,"sma_20":61.74,"sma_60":63.94,"sma_120":65.94},{"date":"2024-11-12","open":67.56,"high":68.24,"low":66.79,"close":67.86,"volume":250619,"rsi_14":66.91,"sma_20":62.11,"sma_60":64.01,"sma_120":65.91},{"date":"2024-11-13","open":68.41,"high":69.5,"low":67.95,"close":68.32,"volume":302116,"rsi_14":68.63,"sma_20":62.43,"sma_60":64.1,"sma_120":65.89},{"date":"2024-11-14","open":68.63,"high":68.63,"low":66.53,"close":67.05,"volume":297462,"rsi_14":64.59,"sma_20":62.67,"sma_60":64.16,"sma_120":65.86},{"date":"2024-11-15","open":67.42,"high":67.42,"low":65.36,"close":66.15,"volume":209840,"rsi_14":62.73,"sma_20":62.87,"sma_60":64.2,"sma_120":65.82},{"date":"2024-11-18","open":66.17,"high":66.73,"low":65.78,"close":66.5,"volume":133623,"rsi_14":63.46,"sma_20":63.06,"sma_60":64.23,"sma_120":65.79},{"date":"2024-11-19","open":66.21,"high":67.41,"low":66.21,"close":67.35,"volume":86434,"rsi_14":65.62,"sma_20":63.34,"sma_60":64.27,"sma_120":65.77},{"date":"2024-11-20","open":67.65,"high":68.13,"low":66.75,"close":67.54,"volume":174356,"rsi_14":72.03,"sma_20":63.65,"sma_60":64.32,"sma_120":65.74},{"date":"2024-11-21","open":68.27,"high":69.0,"low":67.57,"close":67.84,"volume":169566,"rsi_14":73.53,"sma_20":63.98,"sma_60":64.38,"sma_120":65.72},{"date":"2024-11-22","open":68.19,"high":69.18,"low":67.81,"close":69.08,"volume":229701,"rsi_14":74.16,"sma_20":64.37,"sma_60":64.44,"sma_120":65.72},{"date":"2024-11-25","open":69.63,"high":72.27,"low":69.63,"close":70.82,"volume":324425,"rsi_14":75.44,"sma_20":64.87,"sma_60":64.52,"sma_120":65.73},{"date":"2024-11-26","open":69.74,"high":70.66,"low":68.96,"close":69.19,"volume":165347,"rsi_14":60.02,"sma_20":65.29,"sma_60":64.59,"sma_120":65.75},{"date":"2024-11-27","open":69.7,"high":70.38,"low":68.21,"close":69.02,"volume":158613,"rsi_14":72.41,"sma_20":65.71,"sma_60":64.64,"sma_120":65.77},{"date":"2024-11-29","open":69.67,"high":69.82,"low":68.91,"close":69.52,"volume":110286,"rsi_14":65.75,"sma_20":66.25,"sma_60":64.7,"sma_120":65.79},{"date":"2024-12-02","open":69.96,"high":70.2,"low":68.85,"close":69.57,"volume":185405,"rsi_14":61.0,"sma_20":66.81,"sma_60":64.8,"sma_120":65.83},{"date":"2024-12-03","open":69.84,"high":70.14,"low":68.38,"close":68.4,"volume":142423,"rsi_14":52.5,"sma_20":67.28,"sma_60":64.85,"sma_120":65.84},{"date":"2024-12-04","open":68.45,"high":70.47,"low":68.45,"close":70.28,"volume":169070,"rsi_14":58.01,"sma_20":67.8,"sma_60":64.96,"sma_120":65.86},{"date":"2024-12-05","open":69.95,"high":69.95,"low":68.43,"close":68.45,"volume":139310,"rsi_14":55.47,"sma_20":67.94,"sma_60":65.02,"sma_120":65.87},{"date":"2024-12-06","open":69.23,"high":69.23,"low":67.58,"close":67.63,"volume":166674,"rsi_14":55.82,"sma_20":68.19,"sma_60":65.05,"sma_120":65.87},{"date":"2024-12-09","open":68.04,"high":68.04,"low":65.92,"close":65.96,"volume":117001,"rsi_14":48.08,"sma_20":68.19,"sma_60":65.02,"sma_120":65.84},{"date":"2024-12-10","open":65.61,"high":67.37,"low":65.61,"close":66.93,"volume":136888,"rsi_14":48.52,"sma_20":68.17,"sma_60":65.02,"sma_120":65.81},{"date":"2024-12-11","open":67.51,"high":68.4,"low":67.08,"close":67.37,"volume":134083,"rsi_14":49.41,"sma_20":68.15,"sma_60":65.01,"sma_120":65.78},{"date":"2024-12-12","open":66.83,"high":67.28,"low":63.59,"close":63.69,"volume":431089,"rsi_14":38.34,"sma_20":67.92,"sma_60":64.92,"sma_120":65.71},{"date":"2024-12-13","open":63.43,"high":63.96,"low":62.7,"close":63.22,"volume":269392,"rsi_14":32.78,"sma_20":67.73,"sma_60":64.82,"sma_120":65.65},{"date":"2024-12-16","open":63.35,"high":64.32,"low":63.04,"close":63.91,"volume":171689,"rsi_14":28.37,"sma_20":67.61,"sma_60":64.73,"sma_120":65.58},{"date":"2024-12-17","open":63.51,"high":64.36,"low":62.59,"close":62.8,"volume":161595,"rsi_14":29.32,"sma_20":67.43,"sma_60":64.62,"sma_120":65.5},{"date":"2024-12-18","open":63.03,"high":63.22,"low":60.14,"close":60.59,"volume":217749,"rsi_14":25.9,"sma_20":67.09,"sma_60":64.53,"sma_120":65.4},{"date":"2024-12-19","open":61.05,"high":61.73,"low":60.13,"close":60.6,"volume":222139,"rsi_14":23.76,"sma_20":66.74,"sma_60":64.48,"sma_120":65.32},{"date":"2024-12-20","open":59.72,"high":61.63,"low":59.58,"close":60.57,"volume":1140700,"rsi_14":23.5,"sma_20":66.38,"sma_60":64.43,"sma_120":65.22},{"date":"2024-12-23","open":60.6,"high":60.81,"low":59.51,"close":59.86,"volume":165651,"rsi_14":24.15,"sma_20":65.92,"sma_60":64.35,"sma_120":65.12},{"date":"2024-12-24","open":59.8,"high":60.98,"low":59.48,"close":60.93,"volume":68735,"rsi_14":20.24,"sma_20":65.42,"sma_60":64.27,"sma_120":65.04},{"date":"2024-12-26","open":60.22,"high":61.32,"low":59.81,"close":61.05,"volume":127455,"rsi_14":23.57,"sma_20":65.02,"sma_60":64.2,"sma_120":64.94},{"date":"2024-12-27","open":60.54,"high":61.18,"low":59.44,"close":60.4,"volume":187895,"rsi_14":23.86,"sma_20":64.59,"sma_60":64.12,"sma_120":64.85},{"date":"2024-12-30","open":59.65,"high":62.08,"low":59.18,"close":61.12,"volume":226395,"rsi_14":31.21,"sma_20":64.17,"sma_60":64.05,"sma_120":64.75},{"date":"2024-12-31","open":61.51,"high":62.46,"low":61.15,"close":61.28,"volume":163993,"rsi_14":26.59,"sma_20":63.75,"sma_60":63.98,"sma_120":64.65},{"date":"2025-01-02","open":62.21,"high":62.73,"low":61.23,"close":61.59,"volume":213678,"rsi_14":25.8,"sma_20":63.41,"sma_60":63.93,"sma_120":64.55},{"date":"2025-01-03","open":61.87,"high":62.78,"low":61.11,"close":62.5,"volume":349905,"rsi_14":43.51,"sma_20":63.02,"sma_60":63.91,"sma_120":64.45},{"date":"2025-01-06","open":62.84,"high":63.67,"low":61.92,"close":62.13,"volume":279029,"rsi_14":43.99,"sma_20":62.71,"sma_60":63.91,"sma_120":64.34},{"date":"2025-01-07","open":62.35,"high":62.55,"low":60.79,"close":61.75,"volume":472255,"rsi_14":37.67,"sma_20":62.41,"sma_60":63.94,"sma_120":64.24},{"date":"2025-01-08","open":66.0,"high":68.92,"low":64.48,"close":67.09,"volume":817492,"rsi_14":66.51,"sma_20":62.47,"sma_60":64.04,"sma_120":64.19},{"date":"2025-01-10","open":65.94,"high":67.84,"low":64.87,"close":67.72,"volume":675419,"rsi_14":81.24,"sma_20":62.51,"sma_60":64.14,"sma_120":64.21},{"date":"2025-01-13","open":66.51,"high":69.92,"low":66.46,"close":69.45,"volume":467764,"rsi_14":83.7,"sma_20":62.61,"sma_60":64.29,"sma_120":64.23},{"date":"2025-01-14","open":69.64,"high":69.99,"low":68.75,"close":69.47,"volume":262260,"rsi_14":83.92,"sma_20":62.9,"sma_60":64.42,"sma_120":64.25},{"date":"2025-01-15","open":70.43,"high":70.43,"low":68.8,"close":69.51,"volume":185247,"rsi_14":88.76,"sma_20":63.22,"sma_60":64.54,"sma_120":64.28},{"date":"2025-01-16","open":70.3,"high":70.79,"low":69.73,"close":70.61,"volume":253326,"rsi_14":88.78,"sma_20":63.55,"sma_60":64.68,"sma_120":64.32},{"date":"2025-01-17","open":71.49,"high":71.5,"low":70.05,"close":70.21,"volume":165600,"rsi_14":85.89,"sma_20":63.92,"sma_60":64.8,"sma_120":64.35},{"date":"2025-01-21","open":70.85,"high":72.65,"low":70.76,"close":72.21,"volume":185482,"rsi_14":91.85,"sma_20":64.5,"sma_60":64.98,"sma_120":64.4},{"date":"2025-01-22","open":71.77,"high":72.3,"low":70.98,"close":71.11,"volume":185922,"rsi_14":84.47,"sma_20":65.03,"sma_60":65.14,"sma_120":64.46},{"date":"2025-01-23","open":71.19,"high":71.69,"low":69.89,"close":70.36,"volume":182020,"rsi_14":80.11,"sma_20":65.52,"sma_60":65.29,"sma_120":64.5},{"date":"2025-01-24","open":69.91,"high":70.59,"low":69.14,"close":70.53,"volume":147533,"rsi_14":79.92,"sma_20":66.05,"sma_60":65.45,"sma_120":64.57},{"date":"2025-01-27","open":70.1,"high":70.18,"low":68.01,"close":68.89,"volume":217474,"rsi_14":70.39,"sma_20":66.45,"sma_60":65.58,"sma_120":64.64},{"date":"2025-01-28","open":69.5,"high":70.25,"low":68.59,"close":68.79,"volume":178018,"rsi_14":71.62,"sma_20":66.84,"sma_60":65.71,"sma_120":64.74},{"date":"2025-01-29","open":68.81,"high":68.98,"low":67.91,"close":68.28,"volume":204220,"rsi_14":71.02,"sma_20":67.23,"sma_60":65.84,"sma_120":64.81},{"date":"2025-01-30","open":68.96,"high":69.17,"low":68.0,"close":68.84,"volume":167975,"rsi_14":58.14,"sma_20":67.62,"sma_60":66.01,"sma_120":64.9},{"date":"2025-01-31","open":68.84,"high":68.96,"low":67.46,"close":67.76,"volume":222981,"rsi_14":50.18,"sma_20":67.94,"sma_60":66.17,"sma_120":64.96},{"date":"2025-02-03","open":66.49,"high":68.14,"low":65.7,"close":67.05,"volume":170206,"rsi_14":38.21,"sma_20":68.21,"sma_60":66.3,"sma_120":65.02},{"date":"2025-02-04","open":66.94,"high":68.17,"low":66.75,"close":67.37,"volume":149133,"rsi_14":39.98,"sma_20":68.46,"sma_60":66.43,"sma_120":65.08},{"date":"2025-02-05","open":67.99,"high":68.26,"low":67.4,"close":67.99,"volume":177059,"rsi_14":43.13,"sma_20":68.75,"sma_60":66.46,"sma_120":65.14},{"date":"2025-02-06","open":68.12,"high":68.36,"low":66.79,"close":68.05,"volume":141299,"rsi_14":37.23,"sma_20":69.06,"sma_60":66.56,"sma_120":65.19},{"date":"2025-02-07","open":67.89,"high":68.28,"low":66.87,"close":67.32,"volume":106927,"rsi_14":36.04,"sma_20":69.08,"sma_60":66.58,"sma_120":65.22},{"date":"2025-02-10","open":67.44,"high":68.66,"low":67.03,"close":68.46,"volume":150211,"rsi_14":30.24,"sma_20":69.11,"sma_60":66.6,"sma_120":65.27},{"date":"2025-02-11","open":67.92,"high":69.15,"low":67.34,"close":69.06,"volume":128813,"rsi_14":38.6,"sma_20":69.09,"sma_60":66.62,"sma_120":65.31},{"date":"2025-02-12","open":68.01,"high":68.97,"low":68.0,"close":68.02,"volume":175639,"rsi_14":37.39,"sma_20":69.02,"sma_60":66.61,"sma_120":65.36},{"date":"2025-02-13","open":68.51,"high":68.51,"low":66.14,"close":66.15,"volume":138343,"rsi_14":30.05,"sma_20":68.85,"sma_60":66.6,"sma_120":65.38},{"date":"2025-02-14","open":66.56,"high":66.56,"low":64.37,"close":64.83,"volume":193589,"rsi_14":30.96,"sma_20":68.56,"sma_60":66.58,"sma_120":65.39},{"date":"2025-02-18","open":65.0,"high":65.41,"low":64.38,"close":65.03,"volume":174834,"rsi_14":32.53,"sma_20":68.31,"sma_60":66.55,"sma_120":65.39},{"date":"2025-02-19","open":64.75,"high":65.42,"low":64.07,"close":64.29,"volume":238533,"rsi_14":31.85,"sma_20":67.91,"sma_60":66.5,"sma_120":65.39},{"date":"2025-02-20","open":64.19,"high":64.36,"low":63.28,"close":64.11,"volume":175843,"rsi_14":27.71,"sma_20":67.56,"sma_60":66.44,"sma_120":65.38},{"date":"2025-02-21","open":64.66,"high":64.66,"low":61.74,"close":61.87,"volume":207900,"rsi_14":24.98,"sma_20":67.13,"sma_60":66.34,"sma_120":65.36},{"date":"2025-02-24","open":62.44,"high":62.82,"low":61.53,"close":62.11,"volume":248669,"rsi_14":28.14,"sma_20":66.71,"sma_60":66.23,"sma_120":65.33},{"date":"2025-02-25","open":62.43,"high":63.6,"low":62.43,"close":63.42,"volume":250197,"rsi_14":33.93,"sma_20":66.44,"sma_60":66.1,"sma_120":65.31},{"date":"2025-02-26","open":63.73,"high":64.61,"low":63.15,"close":63.66,"volume":138026,"rsi_14":31.82,"sma_20":66.18,"sma_60":66.01,"sma_120":65.3},{"date":"2025-02-27","open":64.09,"high":65.6,"low":63.93,"close":64.84,"volume":151885,"rsi_14":37.68,"sma_20":66.01,"sma_60":65.94,"sma_120":65.29},{"date":"2025-02-28","open":64.54,"high":65.47,"low":63.95,"close":65.02,"volume":163500,"rsi_14":40.79,"sma_20":65.82,"sma_60":65.87,"sma_120":65.28},{"date":"2025-03-03","open":65.15,"high":65.45,"low":62.9,"close":63.23,"volume":200594,"rsi_14":30.08,"sma_20":65.59,"sma_60":65.76,"sma_120":65.28},{"date":"2025-03-04","open":62.37,"high":63.72,"low":61.18,"close":62.66,"volume":213440,"rsi_14":25.57,"sma_20":65.37,"sma_60":65.67,"sma_120":65.26},{"date":"2025-03-05","open":62.73,"high":64.26,"low":62.66,"close":64.1,"volume":137772,"rsi_14":35.48,"sma_20":65.21,"sma_60":65.56,"sma_120":65.26},{"date":"2025-03-06","open":63.55,"high":64.87,"low":62.87,"close":64.09,"volume":256609,"rsi_14":41.15,"sma_20":65.02,"sma_60":65.49,"sma_120":65.26},{"date":"2025-03-07","open":63.73,"high":65.83,"low":63.1,"close":64.52,"volume":253741,"rsi_14":48.56,"sma_20":64.84,"sma_60":65.44,"sma_120":65.25},{"date":"2025-03-10","open":63.54,"high":65.08,"low":63.24,"close":64.12,"volume":362618,"rsi_14":45.84,"sma_20":64.68,"sma_60":65.41,"sma_120":65.22},{"date":"2025-03-11","open":64.09,"high":66.0,"low":63.62,"close":65.38,"volume":246600,"rsi_14":54.75,"sma_20":64.53,"sma_60":65.38,"sma_120":65.2},{"date":"2025-03-12","open":65.76,"high":66.69,"low":63.94,"close":66.25,"volume":241409,"rsi_14":58.8,"sma_20":64.39,"sma_60":65.36,"sma_120":65.19},{"date":"2025-03-13","open":66.51,"high":66.91,"low":65.35,"close":66.2,"volume":188166,"rsi_14":71.72,"sma_20":64.29,"sma_60":65.41,"sma_120":65.16},{"date":"2025-03-14","open":66.82,"high":67.45,"low":66.38,"close":67.24,"volume":148471,"rsi_14":73.82,"sma_20":64.35,"sma_60":65.47,"sma_120":65.14},{"date":"2025-03-17","open":67.04,"high":68.22,"low":67.04,"close":67.96,"volume":179683,"rsi_14":72.3,"sma_20":64.51,"sma_60":65.54,"sma_120":65.13},{"date":"2025-03-18","open":67.79,"high":68.4,"low":67.39,"close":67.76,"volume":164706,"rsi_14":70.22,"sma_20":64.64,"sma_60":65.62,"sma_120":65.12},{"date":"2025-03-19","open":68.28,"high":69.26,"low":66.76,"close":68.78,"volume":313523,"rsi_14":69.74,"sma_20":64.87,"sma_60":65.76,"sma_120":65.15},{"date":"2025-03-20","open":68.5,"high":69.07,"low":67.58,"close":67.81,"volume":197504,"rsi_14":62.95,"sma_20":65.05,"sma_60":65.88,"sma_120":65.18},{"date":"2025-03-21","open":67.25,"high":68.07,"low":66.66,"close":67.93,"volume":730124,"rsi_14":75.82,"sma_20":65.35,"sma_60":66.0,"sma_120":65.21},{"date":"2025-03-24","open":68.83,"high":70.07,"low":68.42,"close":69.97,"volume":251015,"rsi_14":84.58,"sma_20":65.75,"sma_60":66.17,"sma_120":65.26},{"date":"2025-03-25","open":69.9,"high":70.85,"low":69.27,"close":69.62,"volume":262713,"rsi_14":79.11,"sma_20":66.06,"sma_60":66.32,"sma_120":65.29},{"date":"2025-03-26","open":69.56,"high":70.64,"low":69.37,"close":69.7,"volume":230892,"rsi_14":79.37,"sma_20":66.36,"sma_60":66.46,"sma_120":65.33},{"date":"2025-03-27","open":69.78,"high":70.43,"low":67.94,"close":68.35,"volume":419354,"rsi_14":68.29,"sma_20":66.53,"sma_60":66.59,"sma_120":65.35},{"date":"2025-03-28","open":63.58,"high":65.08,"low":56.02,"close":57.14,"volume":1450840,"rsi_14":33.6,"sma_20":66.14,"sma_60":66.53,"sma_120":65.29},{"date":"2025-03-31","open":56.48,"high":56.88,"low":54.22,"close":55.99,"volume":624514,"rsi_14":27.82,"sma_20":65.78,"sma_60":66.44,"sma_120":65.21},{"date":"2025-04-01","open":55.52,"high":55.78,"low":54.64,"close":55.37,"volume":399409,"rsi_14":24.0,"sma_20":65.41,"sma_60":66.33,"sma_120":65.13},{"date":"2025-04-02","open":54.58,"high":58.0,"low":54.56,"close":57.61,"volume":484571,"rsi_14":31.41,"sma_20":65.09,"sma_60":66.25,"sma_120":65.08},{"date":"2025-04-03","open":54.73,"high":55.68,"low":53.15,"close":53.58,"volume":496134,"rsi_14":23.83,"sma_20":64.56,"sma_60":66.11,"sma_120":65.01},{"date":"2025-04-04","open":51.65,"high":52.08,"low":48.8,"close":50.08,"volume":463717,"rsi_14":19.04,"sma_20":63.84,"sma_60":65.92,"sma_120":64.93},{"date":"2025-04-07","open":48.36,"high":51.61,"low":46.51,"close":48.98,"volume":632243,"rsi_14":18.47,"sma_20":63.08,"sma_60":65.61,"sma_120":64.83},{"date":"2025-04-08","open":50.01,"high":52.16,"low":48.0,"close":48.56,"volume":419448,"rsi_14":15.35,"sma_20":62.24,"sma_60":65.29,"sma_120":64.72},{"date":"2025-04-09","open":48.36,"high":55.2,"low":47.95,"close":54.18,"volume":547123,"rsi_14":29.86,"sma_20":61.64,"sma_60":65.04,"sma_120":64.67},{"date":"2025-04-10","open":52.54,"high":53.63,"low":50.78,"close":52.1,"volume":340198,"rsi_14":27.88,"sma_20":60.94,"sma_60":64.75,"sma_120":64.58},{"date":"2025-04-11","open":51.88,"high":53.62,"low":50.58,"close":53.39,"volume":244114,"rsi_14":26.34,"sma_20":60.24,"sma_60":64.48,"sma_120":64.51},{"date":"2025-04-14","open":54.36,"high":55.05,"low":53.28,"close":54.21,"volume":215131,"rsi_14":28.3,"sma_20":59.56,"sma_60":64.21,"sma_120":64.44},{"date":"2025-04-15","open":53.92,"high":54.5,"low":52.8,"close":53.23,"volume":205736,"rsi_14":27.38,"sma_20":58.83,"sma_60":63.93,"sma_120":64.36},{"date":"2025-04-16","open":52.94,"high":53.64,"low":52.04,"close":52.76,"volume":220476,"rsi_14":28.06,"sma_20":58.03,"sma_60":63.6,"sma_120":64.29},{"date":"2025-04-17","open":52.72,"high":53.56,"low":52.15,"close":52.81,"volume":249542,"rsi_14":41.12,"sma_20":57.28,"sma_60":63.3,"sma_120":64.22},{"date":"2025-04-21","open":52.11,"high":52.11,"low":50.5,"close":51.02,"volume":219210,"rsi_14":40.06,"sma_20":56.43,"sma_60":62.97,"sma_120":64.13},{"date":"2025-04-22","open":51.5,"high":51.9,"low":50.27,"close":50.91,"volume":302371,"rsi_14":40.9,"sma_20":55.48,"sma_60":62.65,"sma_120":64.05},{"date":"2025-04-23","open":52.85,"high":52.95,"low":51.75,"close":51.76,"volume":300207,"rsi_14":37.34,"sma_20":54.59,"sma_60":62.36,"sma_120":63.97},{"date":"2025-04-24","open":51.87,"high":53.64,"low":51.76,"close":52.64,"volume":244744,"rsi_14":47.65,"sma_20":53.73,"sma_60":62.09,"sma_120":63.9},{"date":"2025-04-25","open":51.83,"high":52.86,"low":51.83,"close":52.85,"volume":267288,"rsi_14":58.31,"sma_20":52.96,"sma_60":61.83,"sma_120":63.84},{"date":"2025-04-28","open":52.87,"high":53.79,"low":52.82,"close":53.49,"volume":204720,"rsi_14":63.91,"sma_20":52.78,"sma_60":61.58,"sma_120":63.8},{"date":"2025-04-29","open":53.39,"high":54.19,"low":53.39,"close":53.88,"volume":272518,"rsi_14":66.44,"sma_20":52.67,"sma_60":61.35,"sma_120":63.76},{"date":"2025-04-30","open":53.31,"high":53.6,"low":52.49,"close":53.46,"volume":293379,"rsi_14":46.72,"sma_20":52.58,"sma_60":61.12,"sma_120":63.71},{"date":"2025-05-01","open":53.88,"high":55.58,"low":53.2,"close":55.1,"volume":226525,"rsi_14":64.23,"sma_20":52.45,"sma_60":60.92,"sma_120":63.67},{"date":"2025-05-02","open":56.01,"high":57.32,"low":55.53,"close":56.76,"volume":288466,"rsi_14":65.44,"sma_20":52.61,"sma_60":60.73,"sma_120":63.6},{"date":"2025-05-05","open":56.1,"high":57.29,"low":55.9,"close":57.04,"volume":267599,"rsi_14":63.65,"sma_20":52.96,"sma_60":60.55,"sma_120":63.55},{"date":"2025-05-06","open":56.21,"high":59.23,"low":55.96,"close":58.78,"volume":251368,"rsi_14":74.93,"sma_20":53.45,"sma_60":60.4,"sma_120":63.49},{"date":"2025-05-07","open":59.08,"high":59.87,"low":58.45,"close":59.05,"volume":209686,"rsi_14":78.77,"sma_20":53.97,"sma_60":60.25,"sma_120":63.42},{"date":"2025-05-08","open":59.78,"high":60.19,"low":58.43,"close":59.57,"volume":178023,"rsi_14":79.65,"sma_20":54.24,"sma_60":60.09,"sma_120":63.35},{"date":"2025-05-09","open":60.02,"high":60.14,"low":58.73,"close":59.82,"volume":201929,"rsi_14":94.62,"sma_20":54.63,"sma_60":59.95,"sma_120":63.28},{"date":"2025-05-12","open":62.52,"high":62.52,"low":60.51,"close":61.22,"volume":277306,"rsi_14":96.23,"sma_20":55.02,"sma_60":59.87,"sma_120":63.23},{"date":"2025-05-13","open":61.47,"high":61.97,"low":60.85,"close":61.38,"volume":187903,"rsi_14":95.98,"sma_20":55.38,"sma_60":59.81,"sma_120":63.19},{"date":"2025-05-14","open":61.19,"high":61.7,"low":60.86,"close":61.06,"volume":230742,"rsi_14":92.53,"sma_20":55.77,"sma_60":59.75,"sma_120":63.15},{"date":"2025-05-15","open":61.38,"high":62.42,"low":61.06,"close":62.16,"volume":183188,"rsi_14":93.14,"sma_20":56.24,"sma_60":59.71,"sma_120":63.11},{"date":"2025-05-16","open":62.23,"high":63.05,"low":61.63,"close":62.68,"volume":208835,"rsi_14":93.06,"sma_20":56.73,"sma_60":59.69,"sma_120":63.07},{"date":"2025-05-19","open":61.98,"high":63.02,"low":61.07,"close":62.95,"volume":162256,"rsi_14":92.99,"sma_20":57.33,"sma_60":59.7,"sma_120":63.02},{"date":"2025-05-20","open":62.51,"high":62.9,"low":61.81,"close":61.95,"volume":126636,"rsi_14":88.14,"sma_20":57.88,"sma_60":59.7,"sma_120":62.97},{"date":"2025-05-21","open":61.61,"high":61.61,"low":60.21,"close":60.36,"volume":178308,"rsi_14":73.74,"sma_20":58.31,"sma_60":59.65,"sma_120":62.88},{"date":"2025-05-22","open":60.38,"high":60.57,"low":59.67,"close":60.09,"volume":141158,"rsi_14":67.18,"sma_20":58.68,"sma_60":59.59,"sma_120":62.8},{"date":"2025-05-23","open":58.95,"high":60.12,"low":58.83,"close":59.76,"volume":120977,"rsi_14":63.96,"sma_20":59.03,"sma_60":59.51,"sma_120":62.72},{"date":"2025-05-27","open":60.53,"high":61.94,"low":60.21,"close":61.75,"volume":218245,"rsi_14":64.86,"sma_20":59.44,"sma_60":59.45,"sma_120":62.66},{"date":"2025-05-28","open":62.0,"high":63.2,"low":61.56,"close":62.72,"volume":230188,"rsi_14":67.17,"sma_20":59.88,"sma_60":59.44,"sma_120":62.6},{"date":"2025-05-29","open":62.85,"high":62.85,"low":61.56,"close":62.15,"volume":169293,"rsi_14":62.01,"sma_20":60.32,"sma_60":59.44,"sma_120":62.55},{"date":"2025-05-30","open":62.32,"high":62.5,"low":60.6,"close":61.41,"volume":250564,"rsi_14":57.08,"sma_20":60.63,"sma_60":59.39,"sma_120":62.48},{"date":"2025-06-02","open":61.26,"high":62.33,"low":60.74,"close":62.26,"volume":190442,"rsi_14":54.87,"sma_20":60.91,"sma_60":59.36,"sma_120":62.43},{"date":"2025-06-03","open":62.58,"high":64.52,"low":62.2,"close":64.5,"volume":412609,"rsi_14":62.23,"sma_20":61.28,"sma_60":59.36,"sma_120":62.4},{"date":"2025-06-04","open":64.87,"high":65.99,"low":64.48,"close":65.32,"volume":218763,"rsi_14":66.06,"sma_20":61.61,"sma_60":59.38,"sma_120":62.39},{"date":"2025-06-05","open":65.57,"high":66.53,"low":64.99,"close":66.29,"volume":235015,"rsi_14":65.73,"sma_20":61.97,"sma_60":59.4,"sma_120":62.39},{"date":"2025-06-06","open":67.36,"high":67.73,"low":65.79,"close":66.88,"volume":310091,"rsi_14":65.91,"sma_20":62.34,"sma_60":59.41,"sma_120":62.38},{"date":"2025-06-09","open":67.3,"high":68.15,"low":66.85,"close":67.35,"volume":259731,"rsi_14":66.42,"sma_20":62.71,"sma_60":59.42,"sma_120":62.42},{"date":"2025-06-10","open":67.55,"high":68.1,"low":67.07,"close":67.77,"volume":200912,"rsi_14":72.7,"sma_20":63.04,"sma_60":59.43,"sma_120":62.45},{"date":"2025-06-11","open":68.15,"high":69.09,"low":67.33,"close":68.21,"volume":298641,"rsi_14":83.63,"sma_20":63.38,"sma_60":59.44,"sma_120":62.49},{"date":"2025-06-12","open":67.47,"high":69.15,"low":67.47,"close":68.77,"volume":283396,"rsi_14":86.29,"sma_20":63.77,"sma_60":59.45,"sma_120":62.54},{"date":"2025-06-13","open":68.5,"high":69.31,"low":67.51,"close":68.63,"volume":271822,"rsi_14":87.68,"sma_20":64.09,"sma_60":59.45,"sma_120":62.61},{"date":"2025-06-16","open":68.97,"high":69.36,"low":67.77,"close":67.95,"volume":202628,"rsi_14":79.64,"sma_20":64.35,"sma_60":59.45,"sma_120":62.67},{"date":"2025-06-17","open":67.65,"high":68.49,"low":67.33,"close":67.68,"volume":200729,"rsi_14":75.41,"sma_20":64.59,"sma_60":59.45,"sma_120":62.73},{"date":"2025-06-18","open":67.33,"high":68.38,"low":66.68,"close":66.95,"volume":270230,"rsi_14":74.19,"sma_20":64.84,"sma_60":59.4,"sma_120":62.79},{"date":"2025-06-20","open":67.44,"high":68.34,"low":66.75,"close":67.52,"volume":695711,"rsi_14":81.33,"sma_20":65.2,"sma_60":59.36,"sma_120":62.84},{"date":"2025-06-23","open":67.5,"high":68.47,"low":67.16,"close":68.37,"volume":285278,"rsi_14":81.33,"sma_20":65.61,"sma_60":59.34,"sma_120":62.9},{"date":"2025-06-24","open":68.75,"high":68.75,"low":67.7,"close":67.84,"volume":186423,"rsi_14":70.77,"sma_20":66.02,"sma_60":59.33,"sma_120":62.96},{"date":"2025-06-25","open":67.95,"high":68.15,"low":67.13,"close":67.26,"volume":175087,"rsi_14":62.44,"sma_20":66.29,"sma_60":59.5,"sma_120":63.01},{"date":"2025-06-26","open":67.35,"high":68.58,"low":67.04,"close":68.58,"volume":240653,"rsi_14":64.05,"sma_20":66.58,"sma_60":59.71,"sma_120":63.08},{"date":"2025-06-27","open":68.77,"high":69.49,"low":68.18,"close":69.04,"volume":452216,"rsi_14":63.47,"sma_20":66.93,"sma_60":59.94,"sma_120":63.14},{"date":"2025-06-30","open":69.0,"high":69.62,"low":68.16,"close":68.79,"volume":226280,"rsi_14":59.23,"sma_20":67.3,"sma_60":60.13,"sma_120":63.19},{"date":"2025-07-01","open":68.8,"high":70.28,"low":68.3,"close":69.47,"volume":204053,"rsi_14":60.55,"sma_20":67.66,"sma_60":60.39,"sma_120":63.25},{"date":"2025-07-02","open":69.5,"high":71.18,"low":68.67,"close":71.08,"volume":274396,"rsi_14":65.55,"sma_20":67.99,"sma_60":60.74,"sma_120":63.33},{"date":"2025-07-03","open":71.5,"high":71.98,"low":70.95,"close":71.46,"volume":121060,"rsi_14":64.86,"sma_20":68.29,"sma_60":61.12,"sma_120":63.36},{"date":"2025-07-07","open":71.45,"high":71.79,"low":70.26,"close":70.6,"volume":207146,"rsi_14":60.08,"sma_20":68.51,"sma_60":61.48,"sma_120":63.39},{"date":"2025-07-08","open":70.53,"high":72.03,"low":69.17,"close":71.65,"volume":485769,"rsi_14":68.24,"sma_20":68.75,"sma_60":61.77,"sma_120":63.41},{"date":"2025-07-09","open":71.94,"high":74.2,"low":71.65,"close":73.26,"volume":416155,"rsi_14":74.3,"sma_20":69.04,"sma_60":62.13,"sma_120":63.44},{"date":"2025-07-10","open":73.53,"high":74.7,"low":73.11,"close":74.55,"volume":284467,"rsi_14":81.56,"sma_20":69.38,"sma_60":62.48,"sma_120":63.48},{"date":"2025-07-11","open":75.28,"high":76.26,"low":74.12,"close":74.84,"volume":570520,"rsi_14":81.12,"sma_20":69.71,"sma_60":62.82,"sma_120":63.52},{"date":"2025-07-14","open":74.49,"high":74.82,"low":73.87,"close":74.72,"volume":447507,"rsi_14":78.79,"sma_20":70.01,"sma_60":63.18,"sma_120":63.55},{"date":"2025-07-15","open":74.61,"high":75.0,"low":73.37,"close":73.39,"volume":432675,"rsi_14":73.46,"sma_20":70.25,"sma_60":63.53,"sma_120":63.56},{"date":"2025-07-16","open":73.79,"high":76.0,"low":73.26,"close":74.88,"volume":696706,"rsi_14":79.91,"sma_20":70.6,"sma_60":63.89,"sma_120":63.59},{"date":"2025-07-17","open":78.18,"high":86.43,"low":78.18,"close":85.1,"volume":1812322,"rsi_14":88.17,"sma_20":71.47,"sma_60":64.46,"sma_120":63.72},{"date":"2025-07-18","open":84.97,"high":85.26,"low":81.29,"close":83.64,"volume":914857,"rsi_14":82.24,"sma_20":72.3,"sma_60":65.01,"sma_120":63.83},{"date":"2025-07-21","open":83.69,"high":83.87,"low":80.47,"close":80.55,"volume":445303,"rsi_14":73.08,"sma_20":72.95,"sma_60":65.49,"sma_120":63.92},{"date":"2025-07-22","open":79.89,"high":80.41,"low":78.0,"close":79.01,"volume":391789,"rsi_14":68.11,"sma_20":73.49,"sma_60":65.93,"sma_120":64.01},{"date":"2025-07-23","open":79.58,"high":79.63,"low":76.42,"close":79.45,"volume":786726,"rsi_14":66.63,"sma_20":74.07,"sma_60":66.37,"sma_120":64.1},{"date":"2025-07-24","open":78.92,"high":79.26,"low":77.37,"close":77.5,"volume":609990,"rsi_14":61.29,"sma_20":74.58,"sma_60":66.77,"sma_120":64.17},{"date":"2025-07-25","open":78.53,"high":78.59,"low":76.3,"close":76.48,"volume":382629,"rsi_14":60.93,"sma_20":74.97,"sma_60":67.15,"sma_120":64.25},{"date":"2025-07-28","open":76.98,"high":77.28,"low":75.26,"close":76.8,"volume":376930,"rsi_14":59.84,"sma_20":75.36,"sma_60":67.54,"sma_120":64.33},{"date":"2025-07-29","open":76.97,"high":77.05,"low":74.91,"close":76.1,"volume":304830,"rsi_14":55.62,"sma_20":75.73,"sma_60":67.89,"sma_120":64.4},{"date":"2025-07-30","open":76.19,"high":76.72,"low":74.89,"close":75.82,"volume":367062,"rsi_14":52.62,"sma_20":76.04,"sma_60":68.2,"sma_120":64.47},{"date":"2025-07-31","open":75.11,"high":75.67,"low":74.16,"close":74.71,"volume":356286,"rsi_14":49.74,"sma_20":76.23,"sma_60":68.5,"sma_120":64.52},{"date":"2025-08-01","open":73.76,"high":73.76,"low":71.65,"close":72.99,"volume":339535,"rsi_14":46.76,"sma_20":76.3,"sma_60":68.73,"sma_120":64.57},{"date":"2025-08-04","open":73.28,"high":73.97,"low":72.75,"close":73.54,"volume":385310,"rsi_14":50.29,"sma_20":76.45,"sma_60":68.98,"sma_120":64.61},{"date":"2025-08-05","open":73.05,"high":74.25,"low":72.08,"close":72.4,"volume":294227,"rsi_14":45.14,"sma_20":76.49,"sma_60":69.19,"sma_120":64.64},{"date":"2025-08-06","open":72.37,"high":72.57,"low":71.43,"close":72.08,"volume":244798,"rsi_14":8.38,"sma_20":76.43,"sma_60":69.39,"sma_120":64.67},{"date":"2025-08-07","open":72.86,"high":73.49,"low":71.57,"close":72.06,"volume":274493,"rsi_14":9.23,"sma_20":76.3,"sma_60":69.58,"sma_120":64.72},{"date":"2025-08-08","open":72.81,"high":76.33,"low":72.6,"close":74.79,"volume":708359,"rsi_14":29.19,"sma_20":76.3,"sma_60":69.8,"sma_120":64.81},{"date":"2025-08-11","open":76.68,"high":77.92,"low":74.37,"close":75.4,"volume":787697,"rsi_14":36.02,"sma_20":76.33,"sma_60":70.04,"sma_120":64.89},{"date":"2025-08-12","open":75.62,"high":78.13,"low":75.55,"close":78.01,"volume":496109,"rsi_14":45.23,"sma_20":76.57,"sma_60":70.3,"sma_120":65.01},{"date":"2025-08-13","open":78.63,"high":78.75,"low":76.1,"close":78.68,"volume":442595,"rsi_14":54.28,"sma_20":76.76,"sma_60":70.57,"sma_120":65.13},{"date":"2025-08-14","open":77.8,"high":78.0,"low":76.33,"close":77.15,"volume":348751,"rsi_14":52.34,"sma_20":76.36,"sma_60":70.81,"sma_120":65.26},{"date":"2025-08-15","open":77.1,"high":77.1,"low":75.12,"close":75.38,"volume":375367,"rsi_14":45.49,"sma_20":75.95,"sma_60":71.03,"sma_120":65.37},{"date":"2025-08-18","open":75.1,"high":76.09,"low":74.74,"close":75.75,"volume":247534,"rsi_14":48.87,"sma_20":75.71,"sma_60":71.29,"sma_120":65.47},{"date":"2025-08-19","open":75.7,"high":75.79,"low":73.39,"close":73.85,"volume":242826,"rsi_14":44.22,"sma_20":75.45,"sma_60":71.51,"sma_120":65.55},{"date":"2025-08-20","open":73.58,"high":73.86,"low":71.67,"close":71.77,"volume":363961,"rsi_14":41.84,"sma_20":75.06,"sma_60":71.72,"sma_120":65.61},{"date":"2025-08-21","open":71.77,"high":72.56,"low":71.73,"close":71.73,"volume":187912,"rsi_14":46.14,"sma_20":74.77,"sma_60":71.88,"sma_120":65.67},{"date":"2025-08-22","open":72.13,"high":76.35,"low":72.0,"close":75.82,"volume":422874,"rsi_14":55.73,"sma_20":74.74,"sma_60":72.1,"sma_120":65.77},{"date":"2025-08-25","open":75.82,"high":76.29,"low":74.98,"close":75.09,"volume":236686,"rsi_14":56.91,"sma_20":74.66,"sma_60":72.32,"sma_120":65.88},{"date":"2025-08-26","open":75.35,"high":76.95,"low":75.35,"close":76.79,"volume":238898,"rsi_14":61.29,"sma_20":74.69,"sma_60":72.57,"sma_120":65.98},{"date":"2025-08-27","open":76.7,"high":77.27,"low":75.8,"close":75.82,"volume":257622,"rsi_14":58.62,"sma_20":74.69,"sma_60":72.8,"sma_120":66.08},{"date":"2025-08-28","open":75.92,"high":76.39,"low":74.94,"close":75.81,"volume":259656,"rsi_14":52.67,"sma_20":74.75,"sma_60":72.99,"sma_120":66.17},{"date":"2025-08-29","open":76.0,"high":76.44,"low":74.76,"close":75.66,"volume":206271,"rsi_14":50.7,"sma_20":74.88,"sma_60":73.16,"sma_120":66.27},{"date":"2025-09-02","open":74.69,"high":76.48,"low":74.03,"close":76.37,"volume":267592,"rsi_14":45.1,"sma_20":75.02,"sma_60":73.33,"sma_120":66.36},{"date":"2025-09-03","open":76.13,"high":77.0,"low":75.16,"close":75.68,"volume":385495,"rsi_14":41.04,"sma_20":75.18,"sma_60":73.47,"sma_120":66.44},{"date":"2025-09-04","open":76.0,"high":77.16,"low":75.58,"close":77.11,"volume":243371,"rsi_14":49.88,"sma_20":75.44,"sma_60":73.64,"sma_120":66.53},{"date":"2025-09-05","open":77.9,"high":78.25,"low":75.07,"close":75.3,"volume":326334,"rsi_14":49.76,"sma_20":75.6,"sma_60":73.76,"sma_120":66.6},{"date":"2025-09-08","open":75.4,"high":75.98,"low":74.37,"close":74.77,"volume":237479,"rsi_14":47.09,"sma_20":75.6,"sma_60":73.87,"sma_120":66.65},{"date":"2025-09-09","open":74.74,"high":74.74,"low":73.05,"close":73.92,"volume":213024,"rsi_14":50.22,"sma_20":75.52,"sma_60":73.96,"sma_120":66.71},{"date":"2025-09-10","open":73.45,"high":75.16,"low":73.38,"close":74.05,"volume":196140,"rsi_14":58.24,"sma_20":75.33,"sma_60":74.05,"sma_120":66.75},{"date":"2025-09-11","open":74.25,"high":75.61,"low":73.96,"close":75.32,"volume":197733,"rsi_14":61.91,"sma_20":75.16,"sma_60":74.17,"sma_120":66.81},{"date":"2025-09-12","open":75.06,"high":75.19,"low":73.93,"close":74.19,"volume":161130,"rsi_14":43.27,"sma_20":75.01,"sma_60":74.28,"sma_120":66.86},{"date":"2025-09-15","open":74.23,"high":74.66,"low":73.26,"close":74.43,"volume":364681,"rsi_14":47.16,"sma_20":74.96,"sma_60":74.4,"sma_120":66.9},{"date":"2025-09-16","open":74.9,"high":77.14,"low":74.24,"close":75.75,"volume":424481,"rsi_14":45.37,"sma_20":74.96,"sma_60":74.54,"sma_120":66.95},{"date":"2025-09-17","open":75.46,"high":76.28,"low":74.41,"close":74.76,"volume":414334,"rsi_14":45.29,"sma_20":75.01,"sma_60":74.65,"sma_120":66.99},{"date":"2025-09-18","open":74.79,"high":76.13,"low":74.28,"close":75.93,"volume":358360,"rsi_14":50.48,"sma_20":75.22,"sma_60":74.78,"sma_120":67.06},{"date":"2025-09-19","open":76.21,"high":76.44,"low":74.56,"close":75.3,"volume":851391,"rsi_14":48.6,"sma_20":75.39,"sma_60":74.92,"sma_120":67.21},{"date":"2025-09-22","open":75.31,"high":77.5,"low":75.31,"close":76.9,"volume":651296,"rsi_14":51.92,"sma_20":75.45,"sma_60":75.05,"sma_120":67.38},{"date":"2025-09-23","open":77.16,"high":78.87,"low":76.35,"close":78.35,"volume":1330269,"rsi_14":59.18,"sma_20":75.61,"sma_60":75.21,"sma_120":67.57},{"date":"2025-09-24","open":77.5,"high":82.61,"low":74.25,"close":81.62,"volume":1431794,"rsi_14":63.76,"sma_20":75.85,"sma_60":75.42,"sma_120":67.77},{"date":"2025-09-25","open":80.12,"high":82.94,"low":79.32,"close":82.66,"volume":799302,"rsi_14":73.56,"sma_20":76.19,"sma_60":75.64,"sma_120":68.02},{"date":"2025-09-26","open":83.4,"high":87.67,"low":83.25,"close":86.34,"volume":995146,"rsi_14":80.82,"sma_20":76.72,"sma_60":75.9,"sma_120":68.32},{"date":"2025-09-29","open":87.55,"high":88.54,"low":85.7,"close":87.9,"volume":655462,"rsi_14":85.88,"sma_20":77.33,"sma_60":76.17,"sma_120":68.64},{"date":"2025-09-30","open":87.16,"high":89.69,"low":87.06,"close":89.67,"volume":683841,"rsi_14":86.98,"sma_20":78.0,"sma_60":76.49,"sma_120":68.99},{"date":"2025-10-01","open":84.62,"high":84.88,"low":82.34,"close":84.34,"volume":2693767,"rsi_14":67.91,"sma_20":78.43,"sma_60":76.7,"sma_120":69.24},{"date":"2025-10-02","open":85.5,"high":85.9,"low":82.9,"close":83.95,"volume":1659631,"rsi_14":69.97,"sma_20":78.77,"sma_60":76.88,"sma_120":69.5},{"date":"2025-10-03","open":84.06,"high":84.8,"low":81.69,"close":81.8,"volume":773350,"rsi_14":63.98,"sma_20":79.1,"sma_60":77.0,"sma_120":69.74},{"date":"2025-10-06","open":82.87,"high":83.73,"low":82.46,"close":83.35,"volume":789049,"rsi_14":64.3,"sma_20":79.53,"sma_60":77.14,"sma_120":69.98},{"date":"2025-10-07","open":83.3,"high":83.81,"low":81.66,"close":83.06,"volume":456399,"rsi_14":66.04,"sma_20":79.98,"sma_60":77.28,"sma_120":70.23},{"date":"2025-10-08","open":83.41,"high":84.03,"low":82.8,"close":84.01,"volume":450490,"rsi_14":65.74,"sma_20":80.48,"sma_60":77.46,"sma_120":70.49},{"date":"2025-10-09","open":84.01,"high":84.49,"low":80.64,"close":81.27,"volume":459560,"rsi_14":60.75,"sma_20":80.78,"sma_60":77.56,"sma_120":70.73},{"date":"2025-10-10","open":81.0,"high":81.41,"low":77.77,"close":78.32,"volume":616806,"rsi_14":52.44,"sma_20":80.99,"sma_60":77.45,"sma_120":70.96},{"date":"2025-10-13","open":79.27,"high":81.38,"low":78.34,"close":81.28,"volume":299934,"rsi_14":54.78,"sma_20":81.33,"sma_60":77.41,"sma_120":71.21},{"date":"2025-10-14","open":80.41,"high":83.49,"low":79.68,"close":82.93,"volume":343860,"rsi_14":52.26,"sma_20":81.69,"sma_60":77.45,"sma_120":71.47},{"date":"2025-10-15","open":83.79,"high":84.0,"low":81.86,"close":82.79,"volume":276628,"rsi_14":50.23,"sma_20":82.09,"sma_60":77.51,"sma_120":71.72},{"date":"2025-10-16","open":83.38,"high":84.82,"low":82.73,"close":82.86,"volume":645506,"rsi_14":42.9,"sma_20":82.44,"sma_60":77.57,"sma_120":71.97},{"date":"2025-10-17","open":82.38,"high":83.01,"low":81.63,"close":83.01,"volume":290845,"rsi_14":39.41,"sma_20":82.82,"sma_60":77.66,"sma_120":72.22},{"date":"2025-10-20","open":84.01,"high":84.89,"low":83.8,"close":84.02,"volume":306194,"rsi_14":37.35,"sma_20":83.18,"sma_60":77.79,"sma_120":72.47},{"date":"2025-10-21","open":84.61,"high":85.21,"low":83.64,"close":84.73,"volume":221433,"rsi_14":51.1,"sma_20":83.5,"sma_60":77.92,"sma_120":72.73},{"date":"2025-10-22","open":85.02,"high":85.33,"low":80.74,"close":81.33,"volume":359698,"rsi_14":43.68,"sma_20":83.48,"sma_60":78.01,"sma_120":72.95},{"date":"2025-10-23","open":81.38,"high":86.06,"low":81.38,"close":85.69,"volume":374128,"rsi_14":58.48,"sma_20":83.63,"sma_60":78.17,"sma_120":73.19},{"date":"2025-10-24","open":86.51,"high":87.34,"low":86.15,"close":86.48,"volume":225690,"rsi_14":57.06,"sma_20":83.64,"sma_60":78.37,"sma_120":73.43},{"date":"2025-10-27","open":87.25,"high":87.55,"low":84.23,"close":84.59,"volume":345255,"rsi_14":53.22,"sma_20":83.47,"sma_60":78.56,"sma_120":73.65},{"date":"2025-10-28","open":84.97,"high":85.35,"low":83.79,"close":84.56,"volume":390543,"rsi_14":51.2,"sma_20":83.22,"sma_60":78.75,"sma_120":73.86},{"date":"2025-10-29","open":84.58,"high":86.58,"low":83.95,"close":84.84,"volume":336371,"rsi_14":58.75,"sma_20":83.24,"sma_60":78.95,"sma_120":74.07},{"date":"2025-10-30","open":84.87,"high":86.33,"low":83.48,"close":84.22,"volume":391562,"rsi_14":66.33,"sma_20":83.26,"sma_60":79.16,"sma_120":74.27},{"date":"2025-10-31","open":84.6,"high":85.17,"low":83.72,"close":84.21,"volume":331240,"rsi_14":59.7,"sma_20":83.38,"sma_60":79.36,"sma_120":74.47},{"date":"2025-11-03","open":84.5,"high":85.81,"low":82.29,"close":85.73,"volume":348209,"rsi_14":59.35,"sma_20":83.5,"sma_60":79.54,"sma_120":74.67},{"date":"2025-11-04","open":83.96,"high":84.78,"low":83.0,"close":83.96,"volume":275430,"rsi_14":53.52,"sma_20":83.54,"sma_60":79.68,"sma_120":74.86},{"date":"2025-11-05","open":83.34,"high":84.18,"low":82.29,"close":83.6,"volume":313902,"rsi_14":52.19,"sma_20":83.52,"sma_60":79.78,"sma_120":75.04},{"date":"2025-11-06","open":83.25,"high":84.06,"low":81.97,"close":82.25,"volume":296065,"rsi_14":47.9,"sma_20":83.57,"sma_60":79.84,"sma_120":75.2},{"date":"2025-11-07","open":81.65,"high":83.25,"low":80.25,"close":82.42,"volume":241172,"rsi_14":45.37,"sma_20":83.78,"sma_60":79.92,"sma_120":75.36},{"date":"2025-11-10","open":83.25,"high":84.31,"low":82.5,"close":83.31,"volume":364165,"rsi_14":45.93,"sma_20":83.88,"sma_60":80.06,"sma_120":75.54},{"date":"2025-11-11","open":83.01,"high":84.06,"low":82.35,"close":83.84,"volume":359966,"rsi_14":58.61,"sma_20":83.92,"sma_60":80.19,"sma_120":75.74},{"date":"2025-11-12","open":83.85,"high":86.24,"low":82.43,"close":83.65,"volume":467618,"rsi_14":40.19,"sma_20":83.97,"sma_60":80.35,"sma_120":75.93},{"date":"2025-11-13","open":83.0,"high":83.58,"low":79.77,"close":80.08,"volume":414665,"rsi_14":25.72,"sma_20":83.83,"sma_60":80.49,"sma_120":76.1},{"date":"2025-11-14","open":79.0,"high":82.4,"low":78.53,"close":81.81,"volume":422554,"rsi_14":39.32,"sma_20":83.77,"sma_60":80.66,"sma_120":76.27},{"date":"2025-11-17","open":81.53,"high":82.22,"low":78.64,"close":78.95,"volume":305698,"rsi_14":32.3,"sma_20":83.51,"sma_60":80.71,"sma_120":76.41},{"date":"2025-11-18","open":77.96,"high":79.25,"low":76.9,"close":77.76,"volume":274922,"rsi_14":28.88,"sma_20":83.16,"sma_60":80.76,"sma_120":76.54},{"date":"2025-11-19","open":77.45,"high":78.89,"low":77.16,"close":78.56,"volume":289901,"rsi_14":33.29,"sma_20":83.03,"sma_60":80.79,"sma_120":76.68},{"date":"2025-11-20","open":80.3,"high":81.44,"low":77.18,"close":77.35,"volume":382727,"rsi_14":31.09,"sma_20":82.61,"sma_60":80.81,"sma_120":76.8},{"date":"2025-11-21","open":77.27,"high":78.47,"low":76.1,"close":77.69,"volume":430023,"rsi_14":26.3,"sma_20":82.17,"sma_60":80.84,"sma_120":76.91},{"date":"2025-11-24","open":78.05,"high":79.93,"low":77.17,"close":79.67,"volume":447367,"rsi_14":37.51,"sma_20":81.92,"sma_60":80.91,"sma_120":77.03},{"date":"2025-11-25","open":79.88,"high":83.2,"low":79.88,"close":82.51,"volume":474586,"rsi_14":47.23,"sma_20":81.82,"sma_60":81.01,"sma_120":77.17},{"date":"2025-11-26","open":82.54,"high":84.95,"low":82.54,"close":82.98,"volume":487791,"rsi_14":51.94,"sma_20":81.73,"sma_60":81.13,"sma_120":77.3},{"date":"2025-11-28","open":83.21,"high":83.59,"low":82.26,"close":83.21,"volume":181363,"rsi_14":52.1,"sma_20":81.68,"sma_60":81.24,"sma_120":77.44},{"date":"2025-12-01","open":82.45,"high":83.03,"low":81.2,"close":81.6,"volume":290054,"rsi_14":45.63,"sma_20":81.55,"sma_60":81.34,"sma_120":77.55},{"date":"2025-12-02","open":82.8,"high":83.97,"low":82.09,"close":82.88,"volume":400200,"rsi_14":47.64,"sma_20":81.4,"sma_60":81.48,"sma_120":77.67},{"date":"2025-12-03","open":82.88,"high":83.09,"low":80.9,"close":82.64,"volume":202289,"rsi_14":47.52,"sma_20":81.34,"sma_60":81.62,"sma_120":77.79},{"date":"2025-12-04","open":83.44,"high":84.78,"low":82.5,"close":83.79,"volume":206358,"rsi_14":60.35,"sma_20":81.35,"sma_60":81.78,"sma_120":77.92},{"date":"2025-12-05","open":81.57,"high":83.35,"low":80.69,"close":82.7,"volume":296281,"rsi_14":52.57,"sma_20":81.37,"sma_60":81.91,"sma_120":78.04},{"date":"2025-12-08","open":82.78,"high":82.99,"low":79.96,"close":81.13,"volume":327281,"rsi_14":56.81,"sma_20":81.31,"sma_60":82.02,"sma_120":78.15},{"date":"2025-12-09","open":81.26,"high":82.21,"low":79.19,"close":79.47,"volume":291822,"rsi_14":55.19,"sma_20":81.11,"sma_60":82.11,"sma_120":78.25},{"date":"2025-12-10","open":78.62,"high":82.89,"low":78.62,"close":82.25,"volume":407886,"rsi_14":60.0,"sma_20":81.03,"sma_60":82.21,"sma_120":78.38},{"date":"2025-12-11","open":82.9,"high":84.79,"low":81.65,"close":84.34,"volume":343641,"rsi_14":68.08,"sma_20":81.07,"sma_60":82.37,"sma_120":78.51},{"date":"2025-12-12","open":84.62,"high":85.35,"low":82.89,"close":83.68,"volume":330111,"rsi_14":65.24,"sma_20":81.25,"sma_60":82.5,"sma_120":78.64},{"date":"2025-12-15","open":84.12,"high":84.91,"low":82.24,"close":82.71,"volume":284176,"rsi_14":58.15,"sma_20":81.29,"sma_60":82.63,"sma_120":78.77},{"date":"2025-12-16","open":82.6,"high":84.18,"low":80.89,"close":81.49,"volume":264775,"rsi_14":47.0,"sma_20":81.42,"sma_60":82.7,"sma_120":78.88},{"date":"2025-12-17","open":83.93,"high":84.42,"low":80.89,"close":81.21,"volume":343742,"rsi_14":44.74,"sma_20":81.59,"sma_60":82.75,"sma_120":78.98},{"date":"2025-12-18","open":82.88,"high":83.78,"low":81.54,"close":81.88,"volume":347347,"rsi_14":46.15,"sma_20":81.76,"sma_60":82.76,"sma_120":79.09},{"date":"2025-12-19","open":81.69,"high":83.6,"low":81.69,"close":82.71,"volume":1783967,"rsi_14":53.37,"sma_20":82.03,"sma_60":82.76,"sma_120":79.2},{"date":"2025-12-22","open":83.63,"high":87.45,"low":83.0,"close":86.18,"volume":337653,"rsi_14":58.83,"sma_20":82.45,"sma_60":82.75,"sma_120":79.33},{"date":"2025-12-23","open":85.84,"high":86.63,"low":84.76,"close":85.44,"volume":258146,"rsi_14":57.3,"sma_20":82.74,"sma_60":82.71,"sma_120":79.44},{"date":"2025-12-24","open":85.53,"high":86.59,"low":85.34,"close":86.03,"volume":95639,"rsi_14":56.02,"sma_20":82.92,"sma_60":82.65,"sma_120":79.57},{"date":"2025-12-26","open":85.82,"high":86.47,"low":85.02,"close":85.07,"volume":147464,"rsi_14":56.41,"sma_20":83.02,"sma_60":82.66,"sma_120":79.68},{"date":"2025-12-29","open":84.83,"high":85.22,"low":83.98,"close":84.51,"volume":230389,"rsi_14":59.67,"sma_20":83.09,"sma_60":82.67,"sma_120":79.78},{"date":"2025-12-30","open":84.96,"high":84.96,"low":83.4,"close":83.52,"volume":242021,"rsi_14":62.05,"sma_20":83.18,"sma_60":82.7,"sma_120":79.85},{"date":"2025-12-31","open":83.75,"high":84.22,"low":82.64,"close":82.79,"volume":242657,"rsi_14":51.83,"sma_20":83.18,"sma_60":82.69,"sma_120":79.92},{"date":"2026-01-02","open":83.15,"high":84.76,"low":82.44,"close":84.45,"volume":364228,"rsi_14":50.38,"sma_20":83.27,"sma_60":82.72,"sma_120":80.0},{"date":"2026-01-05","open":85.42,"high":88.99,"low":85.22,"close":88.02,"volume":641863,"rsi_14":62.59,"sma_20":83.48,"sma_60":82.78,"sma_120":80.12},{"date":"2026-01-06","open":89.61,"high":90.09,"low":86.7,"close":89.46,"volume":1772526,"rsi_14":69.06,"sma_20":83.82,"sma_60":82.92,"sma_120":80.24},{"date":"2026-01-07","open":94.91,"high":97.0,"low":89.76,"close":91.34,"volume":2195643,"rsi_14":76.81,"sma_20":84.33,"sma_60":83.14,"sma_120":80.29},{"date":"2026-01-08","open":93.0,"high":97.67,"low":92.21,"close":94.73,"volume":914148,"rsi_14":81.47,"sma_20":85.09,"sma_60":83.36,"sma_120":80.39},{"date":"2026-01-09","open":95.91,"high":97.33,"low":95.44,"close":97.03,"volume":837064,"rsi_14":82.78,"sma_20":85.83,"sma_60":83.6,"sma_120":80.52},{"date":"2026-01-12","open":97.5,"high":98.92,"low":96.46,"close":98.23,"volume":506256,"rsi_14":83.05,"sma_20":86.52,"sma_60":83.85,"sma_120":80.68},{"date":"2026-01-13","open":99.04,"high":99.65,"low":97.26,"close":97.71,"volume":689128,"rsi_14":78.08,"sma_20":87.23,"sma_60":84.1,"sma_120":80.84},{"date":"2026-01-14","open":98.09,"high":101.44,"low":97.11,"close":101.08,"volume":771784,"rsi_14":83.77,"sma_20":88.14,"sma_60":84.4,"sma_120":81.03},{"date":"2026-01-15","open":101.34,"high":106.19,"low":100.95,"close":105.74,"volume":482816,"rsi_14":86.19,"sma_20":89.36,"sma_60":84.76,"sma_120":81.28},{"date":"2026-01-16","open":106.14,"high":107.05,"low":104.45,"close":105.08,"volume":597489,"rsi_14":87.15,"sma_20":90.55,"sma_60":85.1,"sma_120":81.51},{"date":"2026-01-20","open":103.4,"high":105.5,"low":102.38,"close":103.67,"volume":346671,"rsi_14":84.49,"sma_20":91.64,"sma_60":85.47,"sma_120":81.74},{"date":"2026-01-21","open":103.93,"high":107.56,"low":103.1,"close":107.06,"volume":371036,"rsi_14":89.0,"sma_20":92.86,"sma_60":85.83,"sma_120":82.0},{"date":"2026-01-22","open":107.03,"high":107.79,"low":103.68,"close":107.74,"volume":320629,"rsi_14":91.4,"sma_20":93.94,"sma_60":86.19,"sma_120":82.28},{"date":"2026-01-23","open":107.38,"high":107.82,"low":104.51,"close":105.66,"volume":261400,"rsi_14":84.71,"sma_20":94.95,"sma_60":86.54,"sma_120":82.55},{"date":"2026-01-26","open":105.05,"high":105.49,"low":103.41,"close":104.26,"volume":324600,"rsi_14":78.61,"sma_20":95.86,"sma_60":86.86,"sma_120":82.81},{"date":"2026-01-27","open":104.6,"high":106.21,"low":104.0,"close":105.47,"volume":360200,"rsi_14":78.44,"sma_20":96.88,"sma_60":87.21,"sma_120":83.08},{"date":"2026-01-28","open":106.02,"high":107.16,"low":103.3,"close":104.06,"volume":585100,"rsi_14":72.98,"sma_20":97.86,"sma_60":87.54,"sma_120":83.35},{"date":"2026-01-29","open":105.68,"high":108.36,"low":103.49,"close":106.67,"volume":524000,"rsi_14":72.19,"sma_20":99.01,"sma_60":87.91,"sma_120":83.64},{"date":"2026-01-30","open":105.56,"high":106.75,"low":104.31,"close":105.91,"volume":446200,"rsi_14":67.51,"sma_20":100.17,"sma_60":88.25,"sma_120":83.89},{"date":"2026-02-02","open":104.68,"high":108.47,"low":104.07,"close":108.0,"volume":450000,"rsi_14":68.61,"sma_20":101.35,"sma_60":88.65,"sma_120":84.17},{"date":"2026-02-03","open":109.0,"high":110.01,"low":105.98,"close":109.89,"volume":635200,"rsi_14":72.05,"sma_20":102.44,"sma_60":89.09,"sma_120":84.43},{"date":"2026-02-04","open":110.21,"high":110.39,"low":104.05,"close":107.13,"volume":722200,"rsi_14":61.2,"sma_20":103.32,"sma_60":89.5,"sma_120":84.67},{"date":"2026-02-05","open":105.23,"high":108.47,"low":104.26,"close":106.87,"volume":437100,"rsi_14":52.5,"sma_20":104.1,"sma_60":89.91,"sma_120":84.92},{"date":"2026-02-06","open":108.72,"high":113.65,"low":108.69,"close":113.09,"volume":416700,"rsi_14":64.22,"sma_20":105.02,"sma_60":90.41,"sma_120":85.23},{"date":"2026-02-09","open":113.57,"high":115.92,"low":113.16,"close":114.34,"volume":366800,"rsi_14":69.05,"sma_20":105.88,"sma_60":90.92,"sma_120":85.55},{"date":"2026-02-10","open":113.94,"high":114.93,"low":111.6,"close":113.11,"volume":305284,"rsi_14":92.36,"sma_20":95.32,"sma_60":86.66,"sma_120":82.61},{"date":"2026-02-11","open":115.15,"high":115.58,"low":112.27,"close":113.57,"volume":333348,"rsi_14":91.56,"sma_20":96.7,"sma_60":87.14,"sma_120":82.94},{"date":"2026-02-12","open":114.1,"high":118.0,"low":112.49,"close":113.22,"volume":340462,"rsi_14":90.24,"sma_20":98.1,"sma_60":87.62,"sma_120":83.29},{"date":"2026-02-13","open":113.0,"high":115.92,"low":112.48,"close":112.98,"volume":433969,"rsi_14":88.81,"sma_20":99.53,"sma_60":88.1,"sma_120":83.63},{"date":"2026-02-17","open":113.4,"high":114.62,"low":111.65,"close":113.54,"volume":235628,"rsi_14":87.54,"sma_20":101.03,"sma_60":88.59,"sma_120":83.97},{"date":"2026-02-18","open":114.15,"high":116.2,"low":112.67,"close":114.63,"volume":331300,"rsi_14":74.57,"sma_20":109.36,"sma_60":94.25,"sma_120":87.52},{"date":"2026-02-19","open":113.9,"high":116.0,"low":113.9,"close":115.55,"volume":299700,"rsi_14":72.4,"sma_20":109.78,"sma_60":94.89,"sma_120":87.85},{"date":"2026-02-20","open":115.39,"high":117.34,"low":114.64,"close":116.97,"volume":319088,"rsi_14":88.08,"sma_20":102.74,"sma_60":89.11,"sma_120":84.32},{"date":"2026-02-23","open":116.38,"high":116.97,"low":114.06,"close":116.69,"volume":411000,"rsi_14":73.27,"sma_20":110.8,"sma_60":96.16,"sma_120":88.54},{"date":"2026-02-24","open":116.08,"high":118.72,"low":115.88,"close":118.26,"volume":327593,"rsi_14":88.17,"sma_20":104.43,"sma_60":89.68,"sma_120":84.68},{"date":"2026-02-25","open":118.95,"high":119.2,"low":115.61,"close":117.06,"volume":284332,"rsi_14":85.77,"sma_20":105.89,"sma_60":90.24,"sma_120":85.01},{"date":"2026-02-26","open":116.82,"high":118.4,"low":114.95,"close":118.17,"volume":266834,"rsi_14":84.56,"sma_20":107.33,"sma_60":90.84,"sma_120":85.34},{"date":"2026-02-27","open":116.85,"high":117.85,"low":115.56,"close":117.17,"volume":347185,"rsi_14":76.63,"sma_20":108.62,"sma_60":91.42,"sma_120":85.67},{"date":"2026-03-02","open":118.03,"high":121.34,"low":116.82,"close":119.77,"volume":397186,"rsi_14":81.44,"sma_20":109.88,"sma_60":92.03,"sma_120":86.04},{"date":"2026-03-03","open":118.08,"high":118.41,"low":113.78,"close":116.84,"volume":336415,"rsi_14":76.52,"sma_20":110.87,"sma_60":92.58,"sma_120":86.38},{"date":"2026-03-04","open":118.2,"high":119.63,"low":116.38,"close":118.61,"volume":321574,"rsi_14":74.77,"sma_20":111.89,"sma_60":93.16,"sma_120":86.76},{"date":"2026-03-05","open":118.69,"high":118.69,"low":109.07,"close":110.71,"volume":547904,"rsi_14":54.47,"sma_20":112.53,"sma_60":93.67,"sma_120":87.08},{"date":"2026-03-06","open":108.52,"high":110.66,"low":107.21,"close":108.52,"volume":563590,"rsi_14":41.43,"sma_20":112.9,"sma_60":94.11,"sma_120":87.39},{"date":"2026-03-09","open":106.53,"high":108.34,"low":102.46,"close":107.87,"volume":687190,"rsi_14":39.75,"sma_20":113.01,"sma_60":94.59,"sma_120":87.65},{"date":"2026-03-10","open":107.7,"high":110.93,"low":107.03,"close":108.3,"volume":272742,"rsi_14":41.06,"sma_20":113.17,"sma_60":95.1,"sma_120":87.93},{"date":"2026-03-11","open":107.0,"high":108.69,"low":105.86,"close":108.32,"volume":277623,"rsi_14":41.65,"sma_20":113.4,"sma_60":95.6,"sma_120":88.19},{"date":"2026-03-12","open":105.78,"high":107.35,"low":103.56,"close":103.78,"volume":366181,"rsi_14":34.59,"sma_20":113.24,"sma_60":96.04,"sma_120":88.43},{"date":"2026-03-13","open":105.28,"high":106.45,"low":99.18,"close":101.91,"volume":425398,"rsi_14":24.89,"sma_20":112.95,"sma_60":96.45,"sma_120":88.64},{"date":"2026-03-16","open":104.0,"high":106.5,"low":103.8,"close":105.64,"volume":505478,"rsi_14":30.34,"sma_20":112.57,"sma_60":96.88,"sma_120":88.89},{"date":"2026-03-17","open":106.39,"high":109.37,"low":105.7,"close":108.76,"volume":611342,"rsi_14":37.81,"sma_20":112.33,"sma_60":97.32,"sma_120":89.16},{"date":"2026-03-18","open":109.11,"high":109.88,"low":108.44,"close":108.85,"volume":482526,"rsi_14":35.66,"sma_20":112.12,"sma_60":97.75,"sma_120":89.44},{"date":"2026-03-19","open":107.09,"high":109.9,"low":105.78,"close":109.21,"volume":593088,"rsi_14":37.66,"sma_20":111.93,"sma_60":98.18,"sma_120":89.71},{"date":"2026-03-20","open":108.66,"high":109.39,"low":100.62,"close":101.33,"volume":1343633,"rsi_14":25.3,"sma_20":111.32,"sma_60":98.51,"sma_120":89.92},{"date":"2026-03-23","open":104.11,"high":106.75,"low":102.82,"close":103.49,"volume":459391,"rsi_14":31.71,"sma_20":110.64,"sma_60":98.85,"sma_120":90.16},{"date":"2026-03-24","open":102.83,"high":108.99,"low":102.69,"close":107.81,"volume":1026584,"rsi_14":36.32,"sma_20":110.12,"sma_60":99.27,"sma_120":90.45},{"date":"2026-03-25","open":114.9,"high":122.97,"low":112.22,"close":118.52,"volume":1284999,"rsi_14":59.58,"sma_20":110.19,"sma_60":99.85,"sma_120":90.82},{"date":"2026-03-26","open":117.04,"high":117.37,"low":110.28,"close":110.82,"volume":745931,"rsi_14":52.41,"sma_20":109.81,"sma_60":100.32,"sma_120":91.11},{"date":"2026-03-27","open":109.93,"high":110.06,"low":106.95,"close":107.25,"volume":673269,"rsi_14":49.39,"sma_20":109.32,"sma_60":100.75,"sma_120":91.39},{"date":"2026-03-30","open":109.95,"high":109.95,"low":102.26,"close":103.16,"volume":573624,"rsi_14":45.29,"sma_20":108.48,"sma_60":101.15,"sma_120":91.63},{"date":"2026-03-31","open":105.62,"high":109.63,"low":103.84,"close":109.46,"volume":550170,"rsi_14":50.88,"sma_20":108.11,"sma_60":101.6,"sma_120":91.91},{"date":"2026-04-01","open":111.38,"high":114.64,"low":111.01,"close":111.37,"volume":468967,"rsi_14":56.52,"sma_20":107.75,"sma_60":102.05,"sma_120":92.21},{"date":"2026-04-02","open":107.56,"high":111.7,"low":107.0,"close":109.78,"volume":410347,"rsi_14":56.84,"sma_20":107.71,"sma_60":102.49,"sma_120":92.5},{"date":"2026-04-06","open":111.05,"high":114.11,"low":110.77,"close":114.0,"volume":401052,"rsi_14":57.2,"sma_20":107.99,"sma_60":103.01,"sma_120":92.82},{"date":"2026-04-07","open":113.55,"high":114.57,"low":111.21,"close":113.86,"volume":382550,"rsi_14":54.63,"sma_20":108.29,"sma_60":103.55,"sma_120":93.13},{"date":"2026-04-08","open":118.5,"high":122.64,"low":117.21,"close":120.78,"volume":505435,"rsi_14":59.64,"sma_20":108.91,"sma_60":104.21,"sma_120":93.48},{"date":"2026-04-09","open":120.51,"high":124.56,"low":120.02,"close":123.04,"volume":356027,"rsi_14":60.84,"sma_20":109.64,"sma_60":104.89,"sma_120":93.83},{"date":"2026-04-10","open":122.94,"high":124.05,"low":119.94,"close":120.83,"volume":261488,"rsi_14":66.78,"sma_20":110.49,"sma_60":105.53,"sma_120":94.14},{"date":"2026-04-13","open":119.48,"high":123.95,"low":119.48,"close":123.77,"volume":304227,"rsi_14":67.22,"sma_20":111.59,"sma_60":106.16,"sma_120":94.46},{"date":"2026-04-14","open":124.49,"high":127.21,"low":123.35,"close":125.99,"volume":320809,"rsi_14":66.01,"sma_20":112.6,"sma_60":106.83,"sma_120":94.77},{"date":"2026-04-15","open":125.15,"high":125.66,"low":121.5,"close":122.75,"volume":379136,"rsi_14":54.29,"sma_20":113.3,"sma_60":107.44,"sma_120":95.05},{"date":"2026-04-16","open":122.28,"high":122.39,"low":117.56,"close":118.51,"volume":244484,"rsi_14":58.39,"sma_20":113.79,"sma_60":108.0,"sma_120":95.33},{"date":"2026-04-17","open":121.0,"high":125.74,"low":120.88,"close":123.04,"volume":483903,"rsi_14":66.87,"sma_20":114.48,"sma_60":108.64,"sma_120":95.66},{"date":"2026-04-20","open":123.09,"high":123.69,"low":121.13,"close":121.97,"volume":326080,"rsi_14":71.48,"sma_20":115.51,"sma_60":109.28,"sma_120":95.99},{"date":"2026-04-21","open":121.58,"high":122.13,"low":115.24,"close":116.54,"volume":429060,"rsi_14":58.25,"sma_20":116.16,"sma_60":109.85,"sma_120":96.27},{"date":"2026-04-22","open":118.72,"high":119.5,"low":110.63,"close":111.5,"volume":463555,"rsi_14":50.14,"sma_20":116.35,"sma_60":110.3,"sma_120":96.51},{"date":"2026-04-23","open":112.99,"high":114.1,"low":110.3,"close":112.08,"volume":395078,"rsi_14":52.55,"sma_20":116.03,"sma_60":110.7,"sma_120":96.74},{"date":"2026-04-24","open":111.35,"high":112.54,"low":109.53,"close":110.54,"volume":289237,"rsi_14":45.92,"sma_20":116.01,"sma_60":111.05,"sma_120":96.98},{"date":"2026-04-27","open":110.73,"high":112.5,"low":108.66,"close":110.2,"volume":474196,"rsi_14":45.7,"sma_20":116.16,"sma_60":111.36,"sma_120":97.25},{"date":"2026-04-28","open":110.06,"high":110.5,"low":105.66,"close":108.86,"volume":443461,"rsi_14":33.81,"sma_20":116.44,"sma_60":111.6,"sma_120":97.48},{"date":"2026-04-29","open":109.21,"high":109.61,"low":104.86,"close":105.69,"volume":314680,"rsi_14":27.13,"sma_20":116.26,"sma_60":111.75,"sma_120":97.67},{"date":"2026-04-30","open":107.28,"high":111.06,"low":106.01,"close":110.37,"volume":368360,"rsi_14":37.12,"sma_20":116.21,"sma_60":111.95,"sma_120":97.9},{"date":"2026-05-01","open":110.15,"high":111.12,"low":108.8,"close":110.35,"volume":234133,"rsi_14":32.08,"sma_20":116.23,"sma_60":112.16,"sma_120":98.13},{"date":"2026-05-04","open":110.05,"high":111.87,"low":109.23,"close":109.56,"volume":300449,"rsi_14":27.2,"sma_20":116.01,"sma_60":112.3,"sma_120":98.35},{"date":"2026-05-05","open":111.0,"high":113.41,"low":111.0,"close":111.9,"volume":246540,"rsi_14":34.52,"sma_20":115.91,"sma_60":112.4,"sma_120":98.58},{"date":"2026-05-06","open":115.57,"high":119.51,"low":115.49,"close":118.71,"volume":513841,"rsi_14":50.29,"sma_20":115.81,"sma_60":112.63,"sma_120":98.87},{"date":"2026-05-07","open":119.61,"high":121.59,"low":117.25,"close":117.82,"volume":340074,"rsi_14":42.2,"sma_20":115.54,"sma_60":112.86,"sma_120":99.17},{"date":"2026-05-08","open":118.93,"high":121.53,"low":117.63,"close":117.78,"volume":487014,"rsi_14":43.57,"sma_20":115.39,"sma_60":113.04,"sma_120":99.44},{"date":"2026-05-11","open":117.64,"high":119.56,"low":116.8,"close":117.57,"volume":389841,"rsi_14":51.59,"sma_20":115.08,"sma_60":113.2,"sma_120":99.7},{"date":"2026-05-12","open":116.0,"high":116.0,"low":107.65,"close":111.51,"volume":424169,"rsi_14":50.22,"sma_20":114.37,"sma_60":113.18,"sma_120":99.92},{"date":"2026-05-13","open":110.3,"high":111.54,"low":105.81,"close":107.47,"volume":585976,"rsi_14":42.94,"sma_20":113.6,"sma_60":113.08,"sma_120":100.11},{"date":"2026-05-14","open":108.64,"high":110.5,"low":106.83,"close":108.64,"volume":371611,"rsi_14":47.07,"sma_20":113.11,"sma_60":113.0,"sma_120":100.31},{"date":"2026-05-15","open":106.29,"high":107.14,"low":103.81,"close":104.55,"volume":433239,"rsi_14":42.05,"sma_20":112.18,"sma_60":112.86,"sma_120":100.48},{"date":"2026-05-18","open":105.15,"high":106.08,"low":103.49,"close":103.79,"volume":350361,"rsi_14":42.74,"sma_20":111.27,"sma_60":112.7,"sma_120":100.64},{"date":"2026-05-19","open":103.16,"high":103.2,"low":99.62,"close":100.89,"volume":531070,"rsi_14":43.2,"sma_20":110.49,"sma_60":112.43,"sma_120":100.77},{"date":"2026-05-20","open":102.4,"high":107.59,"low":102.09,"close":107.51,"volume":509850,"rsi_14":45.96,"sma_20":110.28,"sma_60":112.25,"sma_120":100.96},{"date":"2026-05-21","open":105.9,"high":109.5,"low":105.0,"close":108.44,"volume":346489,"rsi_14":47.82,"sma_20":110.12,"sma_60":112.11,"sma_120":101.17},{"date":"2026-05-22","open":108.9,"high":109.79,"low":107.5,"close":108.41,"volume":176233,"rsi_14":48.48,"sma_20":110.0,"sma_60":111.94,"sma_120":101.39},{"date":"2026-05-26","open":111.0,"high":113.97,"low":109.25,"close":112.74,"volume":224147,"rsi_14":51.04,"sma_20":110.13,"sma_60":111.87,"sma_120":101.64},{"date":"2026-05-27","open":113.51,"high":113.84,"low":112.09,"close":112.82,"volume":210322,"rsi_14":40.97,"sma_20":110.33,"sma_60":111.75,"sma_120":101.89},{"date":"2026-05-28","open":112.72,"high":115.46,"low":111.95,"close":114.97,"volume":349838,"rsi_14":45.73,"sma_20":110.79,"sma_60":111.72,"sma_120":102.15},{"date":"2026-05-29","open":114.4,"high":115.09,"low":112.08,"close":112.62,"volume":360734,"rsi_14":42.89,"sma_20":110.91,"sma_60":111.62,"sma_120":102.39},{"date":"2026-06-01","open":113.0,"high":113.0,"low":107.51,"close":109.99,"volume":347145,"rsi_14":40.04,"sma_20":110.88,"sma_60":111.61,"sma_120":102.64},{"date":"2026-06-02","open":110.76,"high":113.0,"low":109.94,"close":110.61,"volume":293220,"rsi_14":48.55,"sma_20":110.93,"sma_60":111.64,"sma_120":102.88},{"date":"2026-06-03","open":109.27,"high":112.31,"low":108.52,"close":111.36,"volume":467727,"rsi_14":56.8,"sma_20":110.92,"sma_60":111.71,"sma_120":103.15},{"date":"2026-06-04","open":111.64,"high":116.61,"low":111.31,"close":115.53,"volume":432330,"rsi_14":60.69,"sma_20":110.75,"sma_60":111.82,"sma_120":103.46},{"date":"2026-06-05","open":114.25,"high":117.81,"low":113.9,"close":116.65,"volume":359715,"rsi_14":70.45,"sma_20":110.69,"sma_60":111.96,"sma_120":103.78},{"date":"2026-06-08","open":118.0,"high":118.95,"low":114.3,"close":114.72,"volume":388168,"rsi_14":67.85,"sma_20":110.54,"sma_60":112.14,"sma_120":104.09},{"date":"2026-06-09","open":116.44,"high":120.56,"low":113.54,"close":120.13,"volume":328662,"rsi_14":78.96,"sma_20":110.66,"sma_60":112.44,"sma_120":104.44},{"date":"2026-06-10","open":120.03,"high":121.45,"low":116.69,"close":117.36,"volume":369526,"rsi_14":67.22,"sma_20":110.97,"sma_60":112.64,"sma_120":104.76},{"date":"2026-06-11","open":118.66,"high":127.39,"low":118.64,"close":127.23,"volume":326048,"rsi_14":74.5,"sma_20":111.94,"sma_60":112.95,"sma_120":105.13},{"date":"2026-06-12","open":128.99,"high":130.0,"low":126.8,"close":129.01,"volume":362215,"rsi_14":75.76,"sma_20":112.96,"sma_60":113.29,"sma_120":105.52},{"date":"2026-06-15","open":131.79,"high":134.74,"low":129.99,"close":131.18,"volume":425057,"rsi_14":74.54,"sma_20":114.31,"sma_60":113.66,"sma_120":105.92},{"date":"2026-06-16","open":132.09,"high":133.93,"low":129.85,"close":129.96,"volume":352518,"rsi_14":71.92,"sma_20":115.6,"sma_60":114.13,"sma_120":106.32},{"date":"2026-06-17","open":131.19,"high":134.56,"low":129.44,"close":132.14,"volume":412995,"rsi_14":72.17,"sma_20":117.18,"sma_60":114.61,"sma_120":106.73},{"date":"2026-06-18","open":134.67,"high":135.48,"low":131.37,"close":134.88,"volume":717187,"rsi_14":78.27,"sma_20":118.54,"sma_60":115.06,"sma_120":107.16},{"date":"2026-06-22","open":134.5,"high":136.22,"low":132.18,"close":134.28,"volume":486743,"rsi_14":82.73,"sma_20":119.83,"sma_60":115.32,"sma_120":107.59},{"date":"2026-06-23","open":131.31,"high":133.76,"low":130.01,"close":132.26,"volume":322872,"rsi_14":77.97,"sma_20":121.02,"sma_60":115.68,"sma_120":108.0},{"date":"2026-06-24","open":132.09,"high":137.2,"low":131.12,"close":132.94,"volume":511797,"rsi_14":78.01,"sma_20":122.04,"sma_60":116.11,"sma_120":108.43},{"date":"2026-06-25","open":134.16,"high":141.15,"low":134.16,"close":138.51,"volume":394176,"rsi_14":78.77,"sma_20":123.32,"sma_60":116.7,"sma_120":108.92},{"date":"2026-06-26","open":137.69,"high":143.4,"low":136.27,"close":143.14,"volume":2143036,"rsi_14":80.29,"sma_20":124.71,"sma_60":117.25,"sma_120":109.43},{"date":"2026-06-29","open":143.21,"high":143.46,"low":138.74,"close":141.85,"volume":678820,"rsi_14":81.48,"sma_20":126.18,"sma_60":117.76,"sma_120":109.91},{"date":"2026-06-30","open":139.93,"high":143.28,"low":138.76,"close":142.93,"volume":443347,"rsi_14":79.44,"sma_20":127.82,"sma_60":118.31,"sma_120":110.4},{"date":"2026-07-01","open":143.04,"high":146.75,"low":141.8,"close":142.76,"volume":417423,"rsi_14":85.61,"sma_20":129.45,"sma_60":118.8,"sma_120":110.9},{"date":"2026-07-02","open":143.79,"high":145.22,"low":137.75,"close":140.11,"volume":515292,"rsi_14":72.13,"sma_20":130.87,"sma_60":119.23,"sma_120":111.39},{"date":"2026-07-06","open":141.93,"high":144.41,"low":141.5,"close":143.61,"volume":448797,"rsi_14":73.85,"sma_20":132.28,"sma_60":119.61,"sma_120":111.91},{"date":"2026-07-07","open":142.51,"high":142.52,"low":134.65,"close":136.63,"volume":341048,"rsi_14":57.77,"sma_20":133.28,"sma_60":119.84,"sma_120":112.37},{"date":"2026-07-08","open":134.08,"high":136.58,"low":132.03,"close":133.3,"volume":309009,"rsi_14":54.38,"sma_20":134.21,"sma_60":120.05,"sma_120":112.79},{"date":"2026-07-09","open":134.83,"high":138.34,"low":134.0,"close":136.57,"volume":373963,"rsi_14":55.74,"sma_20":135.03,"sma_60":120.26,"sma_120":113.21},{"date":"2026-07-10","open":135.52,"high":137.55,"low":128.0,"close":135.67,"volume":259790,"rsi_14":51.09,"sma_20":135.95,"sma_60":120.42,"sma_120":113.63},{"date":"2026-07-13","open":134.65,"high":134.65,"low":130.51,"close":130.9,"volume":450391,"rsi_14":45.91,"sma_20":136.13,"sma_60":120.56,"sma_120":114.0},{"date":"2026-07-14","open":135.15,"high":135.32,"low":132.77,"close":134.46,"volume":293582,"rsi_14":52.64,"sma_20":136.41,"sma_60":120.83,"sma_120":114.41},{"date":"2026-07-15","open":134.85,"high":136.0,"low":133.0,"close":135.73,"volume":444788,"rsi_14":53.26,"sma_20":136.63,"sma_60":121.04,"sma_120":114.84},{"date":"2026-07-16","open":132.28,"high":134.14,"low":130.52,"close":133.48,"volume":409656,"rsi_14":43.72,"sma_20":136.81,"sma_60":121.23,"sma_120":115.26},{"date":"2026-07-17","open":129.97,"high":137.92,"low":129.95,"close":135.34,"volume":527201,"rsi_14":39.34,"sma_20":136.97,"sma_60":121.54,"sma_120":115.69},{"date":"2026-07-20","open":136.28,"high":141.06,"low":135.03,"close":135.69,"volume":696074,"rsi_14":41.64,"sma_20":137.01,"sma_60":121.95,"sma_120":116.12},{"date":"2026-07-21","open":137.81,"high":142.92,"low":136.52,"close":141.4,"volume":800309,"rsi_14":48.03,"sma_20":137.36,"sma_60":122.43,"sma_120":116.57},{"date":"2026-07-22","open":133.99,"high":138.89,"low":125.12,"close":127.6,"volume":1190799,"rsi_14":35.97,"sma_20":137.13,"sma_60":122.72,"sma_120":116.88},{"date":"2026-07-23","open":125.05,"high":130.69,"low":123.72,"close":129.47,"volume":687442,"rsi_14":40.11,"sma_20":136.96,"sma_60":123.04,"sma_120":117.2},{"date":"2026-07-24","open":130.37,"high":131.94,"low":127.43,"close":129.05,"volume":373689,"rsi_14":35.55,"sma_20":136.49,"sma_60":123.38,"sma_120":117.49},{"date":"2026-07-27","open":131.5,"high":137.05,"low":130.91,"close":136.92,"volume":550731,"rsi_14":50.28,"sma_20":136.17,"sma_60":123.9,"sma_120":117.82},{"date":"2026-07-28","open":136.48,"high":141.16,"low":132.88,"close":140.8,"volume":357397,"rsi_14":57.18,"sma_20":136.12,"sma_60":124.4,"sma_120":118.17},{"date":"2026-07-29","open":138.11,"high":140.37,"low":133.97,"close":135.4,"volume":565856,"rsi_14":48.87,"sma_20":135.74,"sma_60":124.82,"sma_120":118.49},{"date":"2026-07-30","open":137.74,"high":139.71,"low":134.83,"close":139.48,"volume":226232,"rsi_14":53.3,"sma_20":135.58,"sma_60":125.32,"sma_120":118.81},{"date":"2026-07-31","open":140.5,"high":141.62,"low":136.61,"close":140.04,"volume":263301,"rsi_14":58.75,"sma_20":135.58,"sma_60":125.79,"sma_120":119.1},{"date":"2026-08-03","open":139.88,"high":144.31,"low":136.01,"close":143.06,"volume":357840,"rsi_14":58.22,"sma_20":135.55,"sma_60":126.19,"sma_120":119.65},{"date":"2026-08-04","open":146.0,"high":150.85,"low":144.31,"close":149.43,"volume":386404,"rsi_14":61.93,"sma_20":136.19,"sma_60":126.72,"sma_120":119.95},{"date":"2026-08-05","open":149.0,"high":151.47,"low":146.3,"close":146.83,"volume":450846,"rsi_14":61.4,"sma_20":136.86,"sma_60":127.2,"sma_120":120.23},{"date":"2026-08-06","open":147.65,"high":154.0,"low":146.01,"close":146.4,"volume":331915,"rsi_14":59.81,"sma_20":137.36,"sma_60":127.69,"sma_120":120.5},{"date":"2026-08-07","open":146.93,"high":148.33,"low":142.08,"close":143.06,"volume":225902,"rsi_14":56.22,"sma_20":137.73,"sma_60":128.21,"sma_120":120.76},{"date":"2026-08-10","open":143.89,"high":145.97,"low":142.29,"close":142.69,"volume":162387,"rsi_14":51.19,"sma_20":138.32,"sma_60":128.8,"sma_120":121.0},{"date":"2026-08-11","open":144.15,"high":147.41,"low":142.63,"close":145.45,"volume":217045,"rsi_14":70.77,"sma_20":138.87,"sma_60":129.41,"sma_120":121.25},{"date":"2026-08-12","open":148.09,"high":149.28,"low":146.38,"close":148.16,"volume":195075,"rsi_14":71.33,"sma_20":139.49,"sma_60":130.14,"sma_120":121.53},{"date":"2026-08-13","open":148.64,"high":149.5,"low":142.12,"close":143.39,"volume":328580,"rsi_14":64.89,"sma_20":139.98,"sma_60":130.8,"sma_120":121.75},{"date":"2026-08-14","open":145.46,"high":147.13,"low":143.99,"close":145.25,"volume":250135,"rsi_14":60.05,"sma_20":140.49,"sma_60":131.54,"sma_120":121.99},{"date":"2026-08-17","open":144.58,"high":153.8,"low":144.05,"close":153.71,"volume":1519492,"rsi_14":63.75,"sma_20":141.38,"sma_60":132.31,"sma_120":122.28},{"date":"2026-08-18","open":150.13,"high":150.64,"low":145.82,"close":149.02,"volume":469105,"rsi_14":64.8,"sma_20":141.76,"sma_60":132.98,"sma_120":122.55},{"date":"2026-08-19","open":148.89,"high":149.73,"low":138.61,"close":139.17,"volume":725689},{"date":"2026-08-20","open":138.0,"high":138.15,"low":132.35,"close":132.39,"volume":263221,"rsi_14":43.4,"sma_20":142.48,"sma_60":133.82,"sma_120":122.85},{"date":"2026-08-21","open":134.24,"high":135.3,"low":131.26,"close":134.82,"volume":461125,"rsi_14":42.82,"sma_20":142.77,"sma_60":134.19,"sma_120":122.97},{"date":"2026-08-24","open":134.24,"high":134.74,"low":131.51,"close":134.64,"volume":287722},{"date":"2026-08-25","open":137.98,"high":139.41,"low":133.42,"close":135.36,"volume":294961,"rsi_14":38.38,"sma_20":142.39,"sma_60":134.9,"sma_120":123.26},{"date":"2026-08-26","open":137.66,"high":138.99,"low":134.54,"close":138.58,"volume":200622},{"date":"2026-08-27","open":137.97,"high":138.17,"low":134.48,"close":135.9,"volume":181396,"rsi_14":43.05,"sma_20":142.37,"sma_60":135.8,"sma_120":123.72},{"date":"2026-08-28","open":135.98,"high":135.98,"low":132.87,"close":133.19,"volume":181792,"rsi_14":41.17,"sma_20":142.03,"sma_60":136.16,"sma_120":123.93},{"date":"2026-08-31","open":131.16,"high":131.59,"low":128.24,"close":129.29,"volume":332872,"rsi_14":35.3,"sma_20":141.34,"sma_60":136.39,"sma_120":124.11},{"date":"2026-09-01","open":127.35,"high":128.98,"low":123.76,"close":124.48,"volume":332481},{"date":"2026-09-02","open":126.45,"high":126.69,"low":123.56,"close":123.87,"volume":289919,"rsi_14":31.54,"sma_20":138.94,"sma_60":136.67,"sma_120":124.41},{"date":"2026-09-03","open":125.62,"high":125.83,"low":122.02,"close":125.66,"volume":250589,"rsi_14":31.4,"sma_20":137.9,"sma_60":136.76,"sma_120":124.61},{"date":"2026-09-04","open":124.71,"high":126.99,"low":124.57,"close":126.54,"volume":197394,"rsi_14":19.98,"sma_20":137.08,"sma_60":136.92,"sma_120":124.78},{"date":"2026-09-08","open":126.91,"high":130.92,"low":125.97,"close":130.73,"volume":541868,"rsi_14":29.63,"sma_20":136.48,"sma_60":136.98,"sma_120":124.96},{"date":"2026-09-09","open":129.76,"high":130.41,"low":123.92,"close":124.6,"volume":366696,"rsi_14":32.24,"sma_20":135.44,"sma_60":136.9,"sma_120":125.09},{"date":"2026-09-10","open":125.3,"high":126.27,"low":122.75,"close":124.47,"volume":230768,"rsi_14":38.48,"sma_20":134.25,"sma_60":136.79,"sma_120":125.22},{"date":"2026-09-11","open":130.31,"high":130.31,"low":124.4,"close":125.48,"volume":189926,"rsi_14":35.66,"sma_20":133.35,"sma_60":136.71,"sma_120":125.42},{"date":"2026-09-14","open":122.5,"high":122.5,"low":119.94,"close":120.08,"volume":313743},{"date":"2026-09-15","open":120.09,"high":120.73,"low":114.44,"close":115.92,"volume":690386,"rsi_14":26.65,"sma_20":130.21,"sma_60":136.2,"sma_120":125.63},{"date":"2026-09-16","open":116.73,"high":119.86,"low":115.49,"close":117.23,"volume":344720},{"date":"2026-09-17","open":119.74,"high":119.95,"low":110.76,"close":112.12,"volume":411654,"rsi_14":21.78,"sma_20":127.27,"sma_60":135.58,"sma_120":125.63},{"date":"2026-09-18","open":111.74,"high":112.89,"low":110.36,"close":112.77,"volume":1424273,"rsi_14":24.6,"sma_20":126.29,"sma_60":135.24,"sma_120":125.67},{"date":"2026-09-21","open":114.27,"high":116.79,"low":113.32,"close":116.26,"volume":364842,"rsi_14":33.65,"sma_20":125.36,"sma_60":134.87,"sma_120":125.78},{"date":"2026-09-22","open":117.81,"high":118.91,"low":115.69,"close":117.75,"volume":491889,"rsi_14":40.74,"sma_20":124.51,"sma_60":134.45,"sma_120":125.85},{"date":"2026-09-23","open":116.12,"high":119.94,"low":115.53,"close":119.46,"volume":353072},{"date":"2026-09-24","open":118.89,"high":121.52,"low":117.47,"close":120.56,"volume":380443,"rsi_14":43.06,"sma_20":122.82,"sma_60":133.7,"sma_120":126.01},{"date":"2026-09-25","open":120.7,"high":122.0,"low":115.92,"close":116.11,"volume":383440,"rsi_14":37.07,"sma_20":121.83,"sma_60":133.26,"sma_120":126.03},{"date":"2026-09-28","open":114.35,"high":118.6,"low":111.4,"close":115.09,"volume":574142},{"date":"2026-09-29","open":116.5,"high":118.0,"low":103.48,"close":106.75,"volume":2569581,"rsi_14":27.33,"sma_20":119.8,"sma_60":132.23,"sma_120":125.92},{"date":"2026-09-30","open":107.2,"high":107.73,"low":100.71,"close":101.47,"volume":1431774,"rsi_14":24.17,"sma_20":118.65,"sma_60":131.64,"sma_120":125.74},{"date":"2026-10-01","open":101.42,"high":103.75,"low":99.3,"close":99.9,"volume":979898},{"date":"2026-10-02","open":101.05,"high":104.45,"low":99.18,"close":102.51,"volume":1145707,"rsi_14":29.23,"sma_20":116.29,"sma_60":130.52,"sma_120":125.39},{"date":"2026-10-05","open":102.53,"high":105.0,"low":100.86,"close":102.24,"volume":780601},{"date":"2026-10-06","open":103.42,"high":104.89,"low":101.39,"close":104.03,"volume":463154,"rsi_14":33.02,"sma_20":113.74,"sma_60":129.51,"sma_120":125.04},{"date":"2026-10-07","open":101.95,"high":101.95,"low":99.12,"close":99.62,"volume":451084},{"date":"2026-10-08","open":99.0,"high":101.67,"low":98.0,"close":101.58,"volume":487460,"rsi_14":35.69,"sma_20":111.34,"sma_60":128.36,"sma_120":124.7},{"date":"2026-10-09","open":101.59,"high":102.68,"low":100.08,"close":100.43,"volume":331140,"rsi_14":28.69,"sma_20":110.09,"sma_60":127.81,"sma_120":124.52},{"date":"2026-10-12","open":100.01,"high":102.61,"low":99.99,"close":100.55,"volume":443171,"rsi_14":26.11,"sma_20":109.12,"sma_60":127.23,"sma_120":124.39},{"date":"2026-10-13","open":99.9,"high":100.75,"low":98.28,"close":99.35,"volume":404320,"rsi_14":21.45,"sma_20":108.29,"sma_60":126.62,"sma_120":124.29},{"date":"2026-10-14","open":98.0,"high":100.01,"low":96.05,"close":97.06,"volume":699086,"rsi_14":17.72,"sma_20":107.28,"sma_60":125.89,"sma_120":124.16},{"date":"2026-10-15","open":98.33,"high":98.41,"low":95.35,"close":97.98,"volume":616164,"rsi_14":22.59,"sma_20":106.58,"sma_60":125.39,"sma_120":124.06},{"date":"2026-10-16","open":98.46,"high":100.67,"low":97.48,"close":98.84,"volume":537723,"rsi_14":25.13,"sma_20":105.88,"sma_60":124.88,"sma_120":123.96},{"date":"2026-10-19","open":99.63,"high":99.78,"low":97.42,"close":98.59,"volume":358357,"rsi_14":33.25,"sma_20":104.99,"sma_60":124.37,"sma_120":123.87},{"date":"2026-10-20","open":97.5,"high":100.88,"low":95.35,"close":99.8,"volume":440418,"rsi_14":45.84,"sma_20":104.09,"sma_60":123.76,"sma_120":123.83},{"date":"2026-10-21","open":100.74,"high":101.38,"low":98.81,"close":99.64,"volume":461279,"rsi_14":49.3,"sma_20":103.1,"sma_60":123.07,"sma_120":123.74},{"date":"2026-10-22","open":98.68,"high":98.68,"low":94.05,"close":96.67,"volume":671579,"rsi_14":34.91,"sma_20":101.91,"sma_60":122.42,"sma_120":123.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.570714010293224,"pbr":2.31,"per":21.15,"roa":2.04,"roe":4.14,"grade":"C","comment":"PER 21.13배, ROE 4.14%","revenue":2967600000.0,"analysis":"PER 21.1배입니다. ROE 4.1%입니다. 시가총액 38.53억. 매출 29.68억, 영업이익 2.77억.","eps_basis":"TTM","debt_ratio":0.5961421443349154,"market_cap":3856407975,"net_income":94100000.0,"total_debt":979700000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":18.31,"total_assets":3332500000.0,"total_equity":1643400000.0,"profit_margin":3.17,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":277000000.0,"operating_margin":9.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":96.67,"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":31.89},{"date":"2016-10-25","close":31.92},{"date":"2016-10-26","close":31.95},{"date":"2016-10-27","close":31.99},{"date":"2016-10-28","close":31.83},{"date":"2016-10-31","close":32.17},{"date":"2016-11-01","close":32.0},{"date":"2016-11-02","close":31.29},{"date":"2016-11-03","close":31.55},{"date":"2016-11-04","close":31.89},{"date":"2016-11-07","close":32.54},{"date":"2016-11-08","close":32.43},{"date":"2016-11-09","close":33.88},{"date":"2016-11-10","close":34.46},{"date":"2016-11-11","close":35.08},{"date":"2016-11-14","close":36.01},{"date":"2016-11-15","close":36.03},{"date":"2016-11-16","close":36.63},{"date":"2016-11-17","close":37.2},{"date":"2016-11-18","close":37.68},{"date":"2016-11-21","close":38.05},{"date":"2016-11-22","close":38.67},{"date":"2016-11-23","close":37.96},{"date":"2016-11-25","close":37.96},{"date":"2016-11-28","close":37.78},{"date":"2016-11-29","close":37.65},{"date":"2016-11-30","close":36.89},{"date":"2016-12-01","close":36.98},{"date":"2016-12-02","close":36.87},{"date":"2016-12-05","close":37.14},{"date":"2016-12-06","close":37.94},{"date":"2016-12-07","close":38.04},{"date":"2016-12-08","close":37.99},{"date":"2016-12-09","close":38.31},{"date":"2016-12-12","close":37.52},{"date":"2016-12-13","close":36.98},{"date":"2016-12-14","close":36.21},{"date":"2016-12-15","close":37.15},{"date":"2016-12-16","close":37.02},{"date":"2016-12-19","close":37.49},{"date":"2016-12-20","close":37.58},{"date":"2016-12-21","close":37.56},{"date":"2016-12-22","close":34.19},{"date":"2016-12-23","close":34.16},{"date":"2016-12-27","close":34.09},{"date":"2016-12-28","close":33.68},{"date":"2016-12-29","close":33.52},{"date":"2016-12-30","close":33.05},{"date":"2017-01-03","close":33.25},{"date":"2017-01-04","close":33.44},{"date":"2017-01-05","close":32.27},{"date":"2017-01-06","close":32.31},{"date":"2017-01-09","close":31.98},{"date":"2017-01-10","close":32.25},{"date":"2017-01-11","close":32.31},{"date":"2017-01-12","close":31.93},{"date":"2017-01-13","close":32.28},{"date":"2017-01-17","close":31.49},{"date":"2017-01-18","close":31.93},{"date":"2017-01-19","close":32.14},{"date":"2017-01-20","close":32.03},{"date":"2017-01-23","close":31.79},{"date":"2017-01-24","close":32.36},{"date":"2017-01-25","close":32.64},{"date":"2017-01-26","close":32.56},{"date":"2017-01-27","close":32.45},{"date":"2017-01-30","close":31.74},{"date":"2017-01-31","close":31.99},{"date":"2017-02-01","close":32.05},{"date":"2017-02-02","close":32.13},{"date":"2017-02-03","close":32.98},{"date":"2017-02-06","close":33.06},{"date":"2017-02-07","close":33.04},{"date":"2017-02-08","close":32.38},{"date":"2017-02-09","close":33.03},{"date":"2017-02-10","close":33.65},{"date":"2017-02-13","close":33.78},{"date":"2017-02-14","close":33.9},{"date":"2017-02-15","close":34.3},{"date":"2017-02-16","close":33.95},{"date":"2017-02-17","close":33.98},{"date":"2017-02-21","close":33.98},{"date":"2017-02-22","close":33.99},{"date":"2017-02-23","close":33.42},{"date":"2017-02-24","close":33.68},{"date":"2017-02-27","close":34.41},{"date":"2017-02-28","close":34.42},{"date":"2017-03-01","close":34.95},{"date":"2017-03-02","close":34.26},{"date":"2017-03-03","close":34.1},{"date":"2017-03-06","close":33.97},{"date":"2017-03-07","close":33.98},{"date":"2017-03-08","close":33.43},{"date":"2017-03-09","close":33.37},{"date":"2017-03-10","close":32.92},{"date":"2017-03-13","close":33.6},{"date":"2017-03-14","close":33.29},{"date":"2017-03-15","close":33.88},{"date":"2017-03-16","close":33.83},{"date":"2017-03-17","close":34.22},{"date":"2017-03-20","close":34.11},{"date":"2017-03-21","close":32.74},{"date":"2017-03-22","close":34.29},{"date":"2017-03-23","close":34.15},{"date":"2017-03-24","close":34.02},{"date":"2017-03-27","close":33.43},{"date":"2017-03-28","close":34.39},{"date":"2017-03-29","close":33.91},{"date":"2017-03-30","close":33.78},{"date":"2017-03-31","close":33.63},{"date":"2017-04-03","close":34.2},{"date":"2017-04-04","close":34.21},{"date":"2017-04-05","close":33.5},{"date":"2017-04-06","close":33.48},{"date":"2017-04-07","close":33.61},{"date":"2017-04-10","close":33.74},{"date":"2017-04-11","close":34.24},{"date":"2017-04-12","close":33.37},{"date":"2017-04-13","close":33.01},{"date":"2017-04-17","close":33.46},{"date":"2017-04-18","close":33.62},{"date":"2017-04-19","close":33.97},{"date":"2017-04-20","close":34.49},{"date":"2017-04-21","close":34.66},{"date":"2017-04-24","close":35.46},{"date":"2017-04-25","close":35.75},{"date":"2017-04-26","close":35.97},{"date":"2017-04-27","close":35.96},{"date":"2017-04-28","close":35.99},{"date":"2017-05-01","close":35.87},{"date":"2017-05-02","close":36.01},{"date":"2017-05-03","close":35.49},{"date":"2017-05-04","close":35.19},{"date":"2017-05-05","close":35.44},{"date":"2017-05-08","close":35.59},{"date":"2017-05-09","close":35.52},{"date":"2017-05-10","close":35.37},{"date":"2017-05-11","close":34.95},{"date":"2017-05-12","close":34.51},{"date":"2017-05-15","close":34.87},{"date":"2017-05-16","close":35.24},{"date":"2017-05-17","close":33.54},{"date":"2017-05-18","close":33.33},{"date":"2017-05-19","close":33.6},{"date":"2017-05-22","close":34.2},{"date":"2017-05-23","close":33.98},{"date":"2017-05-24","close":34.05},{"date":"2017-05-25","close":34.29},{"date":"2017-05-26","close":34.61},{"date":"2017-05-30","close":34.5},{"date":"2017-05-31","close":34.94},{"date":"2017-06-01","close":34.95},{"date":"2017-06-02","close":36.13},{"date":"2017-06-05","close":35.38},{"date":"2017-06-06","close":35.04},{"date":"2017-06-07","close":34.67},{"date":"2017-06-08","close":35.2},{"date":"2017-06-09","close":35.55},{"date":"2017-06-12","close":35.33},{"date":"2017-06-13","close":35.53},{"date":"2017-06-14","close":35.44},{"date":"2017-06-15","close":35.24},{"date":"2017-06-16","close":35.18},{"date":"2017-06-19","close":35.38},{"date":"2017-06-20","close":34.77},{"date":"2017-06-21","close":34.0},{"date":"2017-06-22","close":34.36},{"date":"2017-06-23","close":34.32},{"date":"2017-06-26","close":34.4},{"date":"2017-06-27","close":34.12},{"date":"2017-06-28","close":34.69},{"date":"2017-06-29","close":34.22},{"date":"2017-06-30","close":34.76},{"date":"2017-07-03","close":35.26},{"date":"2017-07-05","close":35.3},{"date":"2017-07-06","close":35.04},{"date":"2017-07-07","close":35.46},{"date":"2017-07-10","close":35.26},{"date":"2017-07-11","close":36.65},{"date":"2017-07-12","close":37.22},{"date":"2017-07-13","close":37.64},{"date":"2017-07-14","close":37.61},{"date":"2017-07-17","close":36.9},{"date":"2017-07-18","close":36.31},{"date":"2017-07-19","close":36.75},{"date":"2017-07-20","close":36.8},{"date":"2017-07-21","close":36.49},{"date":"2017-07-24","close":36.3},{"date":"2017-07-25","close":36.65},{"date":"2017-07-26","close":36.7},{"date":"2017-07-27","close":36.34},{"date":"2017-07-28","close":36.24},{"date":"2017-07-31","close":37.4},{"date":"2017-08-01","close":36.73},{"date":"2017-08-02","close":36.85},{"date":"2017-08-03","close":37.0},{"date":"2017-08-04","close":36.84},{"date":"2017-08-07","close":36.83},{"date":"2017-08-08","close":36.38},{"date":"2017-08-09","close":36.2},{"date":"2017-08-10","close":35.29},{"date":"2017-08-11","close":35.37},{"date":"2017-08-14","close":36.37},{"date":"2017-08-15","close":35.85},{"date":"2017-08-16","close":35.91},{"date":"2017-08-17","close":35.18},{"date":"2017-08-18","close":35.23},{"date":"2017-08-21","close":35.43},{"date":"2017-08-22","close":35.71},{"date":"2017-08-23","close":35.13},{"date":"2017-08-24","close":35.31},{"date":"2017-08-25","close":35.54},{"date":"2017-08-28","close":35.36},{"date":"2017-08-29","close":35.54},{"date":"2017-08-30","close":36.05},{"date":"2017-08-31","close":36.06},{"date":"2017-09-01","close":36.25},{"date":"2017-09-05","close":35.86},{"date":"2017-09-06","close":35.07},{"date":"2017-09-07","close":34.57},{"date":"2017-09-08","close":34.54},{"date":"2017-09-11","close":35.26},{"date":"2017-09-12","close":35.41},{"date":"2017-09-13","close":35.25},{"date":"2017-09-14","close":35.35},{"date":"2017-09-15","close":35.26},{"date":"2017-09-18","close":36.55},{"date":"2017-09-19","close":37.71},{"date":"2017-09-20","close":38.88},{"date":"2017-09-21","close":37.56},{"date":"2017-09-22","close":36.94},{"date":"2017-09-25","close":37.02},{"date":"2017-09-26","close":36.98},{"date":"2017-09-27","close":38.07},{"date":"2017-09-28","close":37.78},{"date":"2017-09-29","close":37.78},{"date":"2017-10-02","close":38.55},{"date":"2017-10-03","close":39.13},{"date":"2017-10-04","close":39.18},{"date":"2017-10-05","close":39.06},{"date":"2017-10-06","close":38.85},{"date":"2017-10-09","close":38.86},{"date":"2017-10-10","close":38.7},{"date":"2017-10-11","close":38.43},{"date":"2017-10-12","close":38.59},{"date":"2017-10-13","close":38.5},{"date":"2017-10-16","close":38.39},{"date":"2017-10-17","close":38.24},{"date":"2017-10-18","close":38.61},{"date":"2017-10-19","close":38.48},{"date":"2017-10-20","close":38.76},{"date":"2017-10-23","close":38.65},{"date":"2017-10-24","close":38.8},{"date":"2017-10-25","close":38.71},{"date":"2017-10-26","close":38.67},{"date":"2017-10-27","close":38.61},{"date":"2017-10-30","close":38.76},{"date":"2017-10-31","close":38.89},{"date":"2017-11-01","close":41.06},{"date":"2017-11-02","close":41.32},{"date":"2017-11-03","close":40.4},{"date":"2017-11-06","close":40.41},{"date":"2017-11-07","close":40.58},{"date":"2017-11-08","close":40.62},{"date":"2017-11-09","close":40.37},{"date":"2017-11-10","close":40.11},{"date":"2017-11-13","close":40.08},{"date":"2017-11-14","close":39.93},{"date":"2017-11-15","close":39.44},{"date":"2017-11-16","close":39.97},{"date":"2017-11-17","close":39.68},{"date":"2017-11-20","close":39.99},{"date":"2017-11-21","close":40.63},{"date":"2017-11-22","close":40.59},{"date":"2017-11-24","close":40.7},{"date":"2017-11-27","close":40.78},{"date":"2017-11-28","close":41.45},{"date":"2017-11-29","close":41.37},{"date":"2017-11-30","close":41.58},{"date":"2017-12-01","close":41.16},{"date":"2017-12-04","close":42.17},{"date":"2017-12-05","close":42.19},{"date":"2017-12-06","close":42.47},{"date":"2017-12-07","close":42.7},{"date":"2017-12-08","close":42.37},{"date":"2017-12-11","close":41.75},{"date":"2017-12-12","close":41.69},{"date":"2017-12-13","close":41.66},{"date":"2017-12-14","close":41.25},{"date":"2017-12-15","close":42.66},{"date":"2017-12-18","close":43.2},{"date":"2017-12-19","close":42.78},{"date":"2017-12-20","close":43.03},{"date":"2017-12-21","close":43.95},{"date":"2017-12-22","close":40.21},{"date":"2017-12-26","close":40.15},{"date":"2017-12-27","close":39.65},{"date":"2017-12-28","close":39.59},{"date":"2017-12-29","close":39.29},{"date":"2018-01-02","close":38.6622},{"date":"2018-01-03","close":38.3584},{"date":"2018-01-04","close":37.9762},{"date":"2018-01-05","close":38.0546},{"date":"2018-01-08","close":38.3976},{"date":"2018-01-09","close":37.9566},{"date":"2018-01-10","close":37.7508},{"date":"2018-01-11","close":38.133},{"date":"2018-01-12","close":40.8967},{"date":"2018-01-16","close":40.2009},{"date":"2018-01-17","close":40.3283},{"date":"2018-01-18","close":40.1616},{"date":"2018-01-19","close":41.0404},{"date":"2018-01-22","close":40.2844},{"date":"2018-01-23","close":39.7051},{"date":"2018-01-24","close":39.9015},{"date":"2018-01-25","close":39.8917},{"date":"2018-01-26","close":40.2353},{"date":"2018-01-29","close":39.8818},{"date":"2018-01-30","close":39.2338},{"date":"2018-01-31","close":39.7346},{"date":"2018-02-01","close":39.0964},{"date":"2018-02-02","close":38.5073},{"date":"2018-02-05","close":36.7105},{"date":"2018-02-06","close":37.4076},{"date":"2018-02-07","close":36.8774},{"date":"2018-02-08","close":37.8396},{"date":"2018-02-09","close":38.3502},{"date":"2018-02-12","close":39.0178},{"date":"2018-02-13","close":39.0767},{"date":"2018-02-14","close":40.1077},{"date":"2018-02-15","close":41.2662},{"date":"2018-02-16","close":41.7277},{"date":"2018-02-20","close":41.8848},{"date":"2018-02-21","close":42.6113},{"date":"2018-02-22","close":42.4248},{"date":"2018-02-23","close":42.8273},{"date":"2018-02-26","close":42.9451},{"date":"2018-02-27","close":42.2186},{"date":"2018-02-28","close":41.8062},{"date":"2018-03-01","close":40.6575},{"date":"2018-03-02","close":41.7179},{"date":"2018-03-05","close":41.7571},{"date":"2018-03-06","close":42.3069},{"date":"2018-03-07","close":42.6113},{"date":"2018-03-08","close":42.9942},{"date":"2018-03-09","close":44.0841},{"date":"2018-03-12","close":44.0644},{"date":"2018-03-13","close":43.5833},{"date":"2018-03-14","close":42.9353},{"date":"2018-03-15","close":42.788},{"date":"2018-03-16","close":42.5426},{"date":"2018-03-19","close":42.0419},{"date":"2018-03-20","close":42.1695},{"date":"2018-03-21","close":42.9353},{"date":"2018-03-22","close":42.1204},{"date":"2018-03-23","close":41.1582},{"date":"2018-03-26","close":42.9059},{"date":"2018-03-27","close":43.2299},{"date":"2018-03-28","close":42.7291},{"date":"2018-03-29","close":43.3084},{"date":"2018-04-02","close":41.6982},{"date":"2018-04-03","close":41.816},{"date":"2018-04-04","close":42.6309},{"date":"2018-04-05","close":43.2691},{"date":"2018-04-06","close":42.4444},{"date":"2018-04-09","close":41.9142},{"date":"2018-04-10","close":42.8371},{"date":"2018-04-11","close":43.004},{"date":"2018-04-12","close":43.5146},{"date":"2018-04-13","close":43.7208},{"date":"2018-04-16","close":43.063},{"date":"2018-04-17","close":43.9073},{"date":"2018-04-18","close":44.5259},{"date":"2018-04-19","close":44.6241},{"date":"2018-04-20","close":44.1822},{"date":"2018-04-23","close":44.0546},{"date":"2018-04-24","close":43.711},{"date":"2018-04-25","close":43.544},{"date":"2018-04-26","close":43.4361},{"date":"2018-04-27","close":43.1808},{"date":"2018-04-30","close":42.5858},{"date":"2018-05-01","close":42.753},{"date":"2018-05-02","close":42.6939},{"date":"2018-05-03","close":42.8021},{"date":"2018-05-04","close":43.6578},{"date":"2018-05-07","close":44.5724},{"date":"2018-05-08","close":45.6838},{"date":"2018-05-09","close":46.3329},{"date":"2018-05-10","close":46.3427},{"date":"2018-05-11","close":46.0379},{"date":"2018-05-14","close":45.6051},{"date":"2018-05-15","close":45.6641},{"date":"2018-05-16","close":45.8313},{"date":"2018-05-17","close":45.9395},{"date":"2018-05-18","close":46.1362},{"date":"2018-05-21","close":46.9132},{"date":"2018-05-22","close":43.1857},{"date":"2018-05-23","close":43.6283},{"date":"2018-05-24","close":43.5791},{"date":"2018-05-25","close":43.5791},{"date":"2018-05-29","close":43.2054},{"date":"2018-05-30","close":44.4741},{"date":"2018-05-31","close":43.9528},{"date":"2018-06-01","close":44.5724},{"date":"2018-06-04","close":45.4969},{"date":"2018-06-05","close":46.4903},{"date":"2018-06-06","close":46.6771},{"date":"2018-06-07","close":46.7263},{"date":"2018-06-08","close":46.8443},{"date":"2018-06-11","close":46.982},{"date":"2018-06-12","close":47.6311},{"date":"2018-06-13","close":47.8475},{"date":"2018-06-14","close":47.1591},{"date":"2018-06-15","close":46.5198},{"date":"2018-06-18","close":47.1099},{"date":"2018-06-19","close":46.5394},{"date":"2018-06-20","close":46.9427},{"date":"2018-06-21","close":46.5591},{"date":"2018-06-22","close":46.5099},{"date":"2018-06-25","close":45.6346},{"date":"2018-06-26","close":46.8148},{"date":"2018-06-27","close":45.7822},{"date":"2018-06-28","close":45.8707},{"date":"2018-06-29","close":45.7231},{"date":"2018-07-02","close":45.8805},{"date":"2018-07-03","close":45.7723},{"date":"2018-07-05","close":46.4608},{"date":"2018-07-06","close":46.4214},{"date":"2018-07-09","close":47.2967},{"date":"2018-07-10","close":47.7491},{"date":"2018-07-11","close":42.3104},{"date":"2018-07-12","close":42.93},{"date":"2018-07-13","close":44.8872},{"date":"2018-07-16","close":44.5528},{"date":"2018-07-17","close":45.4084},{"date":"2018-07-18","close":46.0575},{"date":"2018-07-19","close":46.3777},{"date":"2018-07-20","close":46.0526},{"date":"2018-07-23","close":45.7965},{"date":"2018-07-24","close":45.7078},{"date":"2018-07-25","close":46.2398},{"date":"2018-07-26","close":46.8604},{"date":"2018-07-27","close":46.7422},{"date":"2018-07-30","close":45.8457},{"date":"2018-07-31","close":46.7028},{"date":"2018-08-01","close":46.2102},{"date":"2018-08-02","close":46.1117},{"date":"2018-08-03","close":45.7177},{"date":"2018-08-06","close":45.8556},{"date":"2018-08-07","close":45.895},{"date":"2018-08-08","close":46.289},{"date":"2018-08-09","close":45.9245},{"date":"2018-08-10","close":45.3532},{"date":"2018-08-13","close":45.2744},{"date":"2018-08-14","close":45.5699},{"date":"2018-08-15","close":44.0627},{"date":"2018-08-16","close":43.6786},{"date":"2018-08-17","close":44.0627},{"date":"2018-08-20","close":44.4272},{"date":"2018-08-21","close":45.3039},{"date":"2018-08-22","close":45.4123},{"date":"2018-08-23","close":45.0872},{"date":"2018-08-24","close":45.3039},{"date":"2018-08-27","close":45.9344},{"date":"2018-08-28","close":46.1314},{"date":"2018-08-29","close":45.9048},{"date":"2018-08-30","close":45.2941},{"date":"2018-08-31","close":45.9738},{"date":"2018-09-04","close":45.5108},{"date":"2018-09-05","close":45.3138},{"date":"2018-09-06","close":45.5896},{"date":"2018-09-07","close":45.4024},{"date":"2018-09-10","close":45.3138},{"date":"2018-09-11","close":42.2305},{"date":"2018-09-12","close":42.4176},{"date":"2018-09-13","close":42.1123},{"date":"2018-09-14","close":42.1221},{"date":"2018-09-17","close":42.4571},{"date":"2018-09-18","close":44.0726},{"date":"2018-09-19","close":43.1269},{"date":"2018-09-20","close":43.8362},{"date":"2018-09-21","close":44.24},{"date":"2018-09-24","close":44.3189},{"date":"2018-09-25","close":45.3433},{"date":"2018-09-26","close":47.8947},{"date":"2018-09-27","close":45.501},{"date":"2018-09-28","close":47.1756},{"date":"2018-10-01","close":45.5305},{"date":"2018-10-02","close":44.6636},{"date":"2018-10-03","close":46.358},{"date":"2018-10-04","close":45.9738},{"date":"2018-10-05","close":45.5699},{"date":"2018-10-08","close":45.235},{"date":"2018-10-09","close":44.9395},{"date":"2018-10-10","close":43.3338},{"date":"2018-10-11","close":42.9791},{"date":"2018-10-12","close":42.8905},{"date":"2018-10-15","close":43.5209},{"date":"2018-10-16","close":44.7621},{"date":"2018-10-17","close":44.6045},{"date":"2018-10-18","close":43.9248},{"date":"2018-10-19","close":43.3969},{"date":"2018-10-22","close":44.1074},{"date":"2018-10-23","close":44.6797},{"date":"2018-10-24","close":43.6436},{"date":"2018-10-25","close":44.8376},{"date":"2018-10-26","close":45.3901},{"date":"2018-10-29","close":45.6368},{"date":"2018-10-30","close":46.2979},{"date":"2018-10-31","close":46.9492},{"date":"2018-11-01","close":47.9655},{"date":"2018-11-02","close":48.232},{"date":"2018-11-05","close":47.6794},{"date":"2018-11-06","close":48.3701},{"date":"2018-11-07","close":49.0115},{"date":"2018-11-08","close":49.0806},{"date":"2018-11-09","close":48.3504},{"date":"2018-11-12","close":46.9788},{"date":"2018-11-13","close":46.2585},{"date":"2018-11-14","close":45.2717},{"date":"2018-11-15","close":45.6862},{"date":"2018-11-16","close":45.0053},{"date":"2018-11-19","close":43.1305},{"date":"2018-11-20","close":41.9267},{"date":"2018-11-21","close":42.4694},{"date":"2018-11-23","close":42.203},{"date":"2018-11-26","close":42.6963},{"date":"2018-11-27","close":41.8576},{"date":"2018-11-28","close":42.7259},{"date":"2018-11-29","close":42.4891},{"date":"2018-11-30","close":43.1108},{"date":"2018-12-03","close":44.0284},{"date":"2018-12-04","close":41.2754},{"date":"2018-12-06","close":40.8709},{"date":"2018-12-07","close":40.3775},{"date":"2018-12-10","close":40.3084},{"date":"2018-12-11","close":40.1999},{"date":"2018-12-12","close":41.4234},{"date":"2018-12-13","close":40.6735},{"date":"2018-12-14","close":40.1505},{"date":"2018-12-17","close":39.2131},{"date":"2018-12-18","close":41.7984},{"date":"2018-12-19","close":38.5816},{"date":"2018-12-20","close":35.0392},{"date":"2018-12-21","close":35.6707},{"date":"2018-12-24","close":34.2992},{"date":"2018-12-26","close":35.1478},{"date":"2018-12-27","close":36.4404},{"date":"2018-12-28","close":36.4009},{"date":"2018-12-31","close":36.8449},{"date":"2019-01-02","close":36.9535},{"date":"2019-01-03","close":36.1542},{"date":"2019-01-04","close":37.0719},{"date":"2019-01-07","close":37.5455},{"date":"2019-01-08","close":38.5125},{"date":"2019-01-09","close":38.4435},{"date":"2019-01-10","close":38.3941},{"date":"2019-01-11","close":39.0257},{"date":"2019-01-14","close":37.2692},{"date":"2019-01-15","close":36.6575},{"date":"2019-01-16","close":36.2134},{"date":"2019-01-17","close":36.8548},{"date":"2019-01-18","close":37.1706},{"date":"2019-01-22","close":36.2825},{"date":"2019-01-23","close":36.5193},{"date":"2019-01-24","close":36.618},{"date":"2019-01-25","close":36.791},{"date":"2019-01-28","close":36.4549},{"date":"2019-01-29","close":36.1286},{"date":"2019-01-30","close":36.5142},{"date":"2019-01-31","close":37.2557},{"date":"2019-02-01","close":36.0989},{"date":"2019-02-04","close":36.9196},{"date":"2019-02-05","close":37.3645},{"date":"2019-02-06","close":36.9492},{"date":"2019-02-07","close":36.6229},{"date":"2019-02-08","close":36.4054},{"date":"2019-02-11","close":36.5241},{"date":"2019-02-12","close":36.9097},{"date":"2019-02-13","close":36.6823},{"date":"2019-02-14","close":36.8207},{"date":"2019-02-15","close":37.4535},{"date":"2019-02-19","close":37.493},{"date":"2019-02-20","close":37.236},{"date":"2019-02-21","close":37.0283},{"date":"2019-02-22","close":37.6315},{"date":"2019-02-25","close":37.0283},{"date":"2019-02-26","close":36.88},{"date":"2019-02-27","close":36.2373},{"date":"2019-02-28","close":36.1187},{"date":"2019-03-01","close":36.1582},{"date":"2019-03-04","close":34.8037},{"date":"2019-03-05","close":34.8234},{"date":"2019-03-06","close":33.9336},{"date":"2019-03-07","close":33.3205},{"date":"2019-03-08","close":33.3107},{"date":"2019-03-11","close":33.3601},{"date":"2019-03-12","close":33.6963},{"date":"2019-03-13","close":33.6369},{"date":"2019-03-14","close":33.8347},{"date":"2019-03-15","close":33.805},{"date":"2019-03-18","close":34.7443},{"date":"2019-03-19","close":34.7048},{"date":"2019-03-20","close":32.7965},{"date":"2019-03-21","close":33.3304},{"date":"2019-03-22","close":32.223},{"date":"2019-03-25","close":31.9956},{"date":"2019-03-26","close":31.8671},{"date":"2019-03-27","close":31.9956},{"date":"2019-03-28","close":31.9857},{"date":"2019-03-29","close":32.1439},{"date":"2019-04-01","close":33.103},{"date":"2019-04-02","close":32.6482},{"date":"2019-04-03","close":32.5394},{"date":"2019-04-04","close":33.1821},{"date":"2019-04-05","close":33.4985},{"date":"2019-04-08","close":33.548},{"date":"2019-04-09","close":32.7669},{"date":"2019-04-10","close":33.2711},{"date":"2019-04-11","close":33.2909},{"date":"2019-04-12","close":33.5776},{"date":"2019-04-15","close":33.2513},{"date":"2019-04-16","close":33.2513},{"date":"2019-04-17","close":32.2923},{"date":"2019-04-18","close":32.5592},{"date":"2019-04-22","close":32.0352},{"date":"2019-04-23","close":32.8558},{"date":"2019-04-24","close":33.5974},{"date":"2019-04-25","close":33.2118},{"date":"2019-04-26","close":33.3304},{"date":"2019-04-29","close":33.4293},{"date":"2019-04-30","close":33.464},{"date":"2019-05-01","close":33.3154},{"date":"2019-05-02","close":32.5028},{"date":"2019-05-03","close":33.4739},{"date":"2019-05-06","close":33.6325},{"date":"2019-05-07","close":33.2658},{"date":"2019-05-08","close":33.355},{"date":"2019-05-09","close":33.3649},{"date":"2019-05-10","close":33.4739},{"date":"2019-05-13","close":31.6902},{"date":"2019-05-14","close":32.1659},{"date":"2019-05-15","close":32.4136},{"date":"2019-05-16","close":31.9776},{"date":"2019-05-17","close":30.6795},{"date":"2019-05-20","close":30.8182},{"date":"2019-05-21","close":31.274},{"date":"2019-05-22","close":30.7191},{"date":"2019-05-23","close":29.8669},{"date":"2019-05-24","close":30.5605},{"date":"2019-05-28","close":29.7975},{"date":"2019-05-29","close":30.6894},{"date":"2019-05-30","close":30.3029},{"date":"2019-05-31","close":29.8173},{"date":"2019-06-03","close":30.3227},{"date":"2019-06-04","close":32.3343},{"date":"2019-06-05","close":33.0577},{"date":"2019-06-06","close":32.0965},{"date":"2019-06-07","close":32.7604},{"date":"2019-06-10","close":33.464},{"date":"2019-06-11","close":32.6514},{"date":"2019-06-12","close":33.1073},{"date":"2019-06-13","close":33.6225},{"date":"2019-06-14","close":33.0676},{"date":"2019-06-17","close":32.1163},{"date":"2019-06-18","close":32.9388},{"date":"2019-06-19","close":33.3451},{"date":"2019-06-20","close":33.6721},{"date":"2019-06-21","close":34.6432},{"date":"2019-06-24","close":34.3856},{"date":"2019-06-25","close":34.8513},{"date":"2019-06-26","close":34.8909},{"date":"2019-06-27","close":35.9017},{"date":"2019-06-28","close":36.4566},{"date":"2019-07-01","close":36.2287},{"date":"2019-07-02","close":36.6152},{"date":"2019-07-03","close":37.0809},{"date":"2019-07-05","close":37.5665},{"date":"2019-07-08","close":37.3187},{"date":"2019-07-09","close":38.5475},{"date":"2019-07-10","close":38.8547},{"date":"2019-07-11","close":42.2338},{"date":"2019-07-12","close":40.9357},{"date":"2019-07-15","close":40.8068},{"date":"2019-07-16","close":41.5798},{"date":"2019-07-17","close":41.3816},{"date":"2019-07-18","close":41.5652},{"date":"2019-07-19","close":41.8531},{"date":"2019-07-22","close":41.059},{"date":"2019-07-23","close":41.3369},{"date":"2019-07-24","close":42.2502},{"date":"2019-07-25","close":41.8928},{"date":"2019-07-26","close":41.9623},{"date":"2019-07-29","close":41.7936},{"date":"2019-07-30","close":42.0715},{"date":"2019-07-31","close":41.5553},{"date":"2019-08-01","close":40.6519},{"date":"2019-08-02","close":40.2449},{"date":"2019-08-05","close":39.1728},{"date":"2019-08-06","close":39.8379},{"date":"2019-08-07","close":39.5798},{"date":"2019-08-08","close":41.7042},{"date":"2019-08-09","close":40.6619},{"date":"2019-08-12","close":40.4534},{"date":"2019-08-13","close":40.6321},{"date":"2019-08-14","close":39.5798},{"date":"2019-08-15","close":40.503},{"date":"2019-08-16","close":41.9127},{"date":"2019-08-19","close":42.0914},{"date":"2019-08-20","close":42.0318},{"date":"2019-08-21","close":41.8134},{"date":"2019-08-22","close":41.8432},{"date":"2019-08-23","close":40.7016},{"date":"2019-08-26","close":40.8306},{"date":"2019-08-27","close":41.3866},{"date":"2019-08-28","close":41.7836},{"date":"2019-08-29","close":42.6473},{"date":"2019-08-30","close":42.6473},{"date":"2019-09-03","close":42.8161},{"date":"2019-09-04","close":43.1933},{"date":"2019-09-05","close":44.2158},{"date":"2019-09-06","close":43.4911},{"date":"2019-09-09","close":44.3151},{"date":"2019-09-10","close":44.464},{"date":"2019-09-11","close":45.2979},{"date":"2019-09-12","close":45.2482},{"date":"2019-09-13","close":45.0894},{"date":"2019-09-16","close":44.9206},{"date":"2019-09-17","close":45.1688},{"date":"2019-09-18","close":44.6625},{"date":"2019-09-19","close":45.1589},{"date":"2019-09-20","close":44.9901},{"date":"2019-09-23","close":43.4216},{"date":"2019-09-24","close":43.6003},{"date":"2019-09-25","close":44.9901},{"date":"2019-09-26","close":41.0391},{"date":"2019-09-27","close":41.5454},{"date":"2019-09-30","close":40.91},{"date":"2019-10-01","close":39.9074},{"date":"2019-10-02","close":39.4507},{"date":"2019-10-03","close":39.7585},{"date":"2019-10-04","close":41.0763},{"date":"2019-10-07","close":40.9072},{"date":"2019-10-08","close":40.1812},{"date":"2019-10-09","close":40.8376},{"date":"2019-10-10","close":40.6387},{"date":"2019-10-11","close":40.7083},{"date":"2019-10-14","close":41.0863},{"date":"2019-10-15","close":40.8873},{"date":"2019-10-16","close":40.758},{"date":"2019-10-17","close":41.0664},{"date":"2019-10-18","close":39.5944},{"date":"2019-10-21","close":40.0419},{"date":"2019-10-22","close":40.1016},{"date":"2019-10-23","close":40.6884},{"date":"2019-10-24","close":40.5591},{"date":"2019-10-25","close":40.4298},{"date":"2019-10-28","close":41.315},{"date":"2019-10-29","close":41.7526},{"date":"2019-10-30","close":41.0763},{"date":"2019-10-31","close":41.5239},{"date":"2019-11-01","close":42.5582},{"date":"2019-11-04","close":42.7572},{"date":"2019-11-05","close":43.2942},{"date":"2019-11-06","close":43.2644},{"date":"2019-11-07","close":43.9507},{"date":"2019-11-08","close":43.1152},{"date":"2019-11-11","close":43.2346},{"date":"2019-11-12","close":44.0501},{"date":"2019-11-13","close":44.0103},{"date":"2019-11-14","close":44.3883},{"date":"2019-11-15","close":44.4977},{"date":"2019-11-18","close":43.523},{"date":"2019-11-19","close":43.891},{"date":"2019-11-20","close":44.3982},{"date":"2019-11-21","close":44.3187},{"date":"2019-11-22","close":43.9109},{"date":"2019-11-25","close":44.5275},{"date":"2019-11-26","close":44.7463},{"date":"2019-11-27","close":44.6966},{"date":"2019-11-29","close":44.448},{"date":"2019-12-02","close":43.4932},{"date":"2019-12-03","close":43.4235},{"date":"2019-12-04","close":44.0899},{"date":"2019-12-05","close":44.3982},{"date":"2019-12-06","close":44.7165},{"date":"2019-12-09","close":44.6568},{"date":"2019-12-10","close":44.6867},{"date":"2019-12-11","close":44.6966},{"date":"2019-12-12","close":44.7861},{"date":"2019-12-13","close":44.3783},{"date":"2019-12-16","close":44.7264},{"date":"2019-12-17","close":45.1839},{"date":"2019-12-18","close":44.9254},{"date":"2019-12-19","close":45.4226},{"date":"2019-12-20","close":51.599},{"date":"2019-12-23","close":47.7201},{"date":"2019-12-24","close":47.7002},{"date":"2019-12-26","close":46.1686},{"date":"2019-12-27","close":45.0447},{"date":"2019-12-30","close":45.0049},{"date":"2019-12-31","close":44.8557},{"date":"2020-01-02","close":45.578},{"date":"2020-01-03","close":45.5382},{"date":"2020-01-06","close":45.4286},{"date":"2020-01-07","close":45.3688},{"date":"2020-01-08","close":46.5942},{"date":"2020-01-09","close":46.6041},{"date":"2020-01-10","close":45.7075},{"date":"2020-01-13","close":45.6776},{"date":"2020-01-14","close":45.4585},{"date":"2020-01-15","close":45.3688},{"date":"2020-01-16","close":45.8271},{"date":"2020-01-17","close":45.6477},{"date":"2020-01-21","close":44.9504},{"date":"2020-01-22","close":45.0799},{"date":"2020-01-23","close":44.8408},{"date":"2020-01-24","close":44.0637},{"date":"2020-01-27","close":44.253},{"date":"2020-01-28","close":44.3825},{"date":"2020-01-29","close":43.4261},{"date":"2020-01-30","close":43.6453},{"date":"2020-01-31","close":42.4199},{"date":"2020-02-03","close":42.3502},{"date":"2020-02-04","close":42.7288},{"date":"2020-02-05","close":44.3327},{"date":"2020-02-06","close":44.1534},{"date":"2020-02-07","close":44.2132},{"date":"2020-02-10","close":43.8346},{"date":"2020-02-11","close":44.2032},{"date":"2020-02-12","close":44.6615},{"date":"2020-02-13","close":44.6415},{"date":"2020-02-14","close":44.8508},{"date":"2020-02-18","close":44.6615},{"date":"2020-02-19","close":45.0898},{"date":"2020-02-20","close":44.5917},{"date":"2020-02-21","close":45.5581},{"date":"2020-02-24","close":43.9541},{"date":"2020-02-25","close":40.1983},{"date":"2020-02-26","close":38.684},{"date":"2020-02-27","close":35.6156},{"date":"2020-02-28","close":34.4201},{"date":"2020-03-02","close":36.2731},{"date":"2020-03-03","close":36.3628},{"date":"2020-03-04","close":37.8771},{"date":"2020-03-05","close":37.5184},{"date":"2020-03-06","close":36.2333},{"date":"2020-03-09","close":30.1363},{"date":"2020-03-10","close":30.5746},{"date":"2020-03-11","close":27.8947},{"date":"2020-03-12","close":22.007},{"date":"2020-03-13","close":18.9286},{"date":"2020-03-16","close":15.2425},{"date":"2020-03-17","close":14.1964},{"date":"2020-03-18","close":9.4045},{"date":"2020-03-19","close":12.8316},{"date":"2020-03-20","close":13.3197},{"date":"2020-03-23","close":13.1603},{"date":"2020-03-24","close":15.2026},{"date":"2020-03-25","close":16.3782},{"date":"2020-03-26","close":19.875},{"date":"2020-03-27","close":17.99},{"date":"2020-03-30","close":18.09},{"date":"2020-03-31","close":17.76},{"date":"2020-04-01","close":16.49},{"date":"2020-04-02","close":17.19},{"date":"2020-04-03","close":14.92},{"date":"2020-04-06","close":17.23},{"date":"2020-04-07","close":17.88},{"date":"2020-04-08","close":18.49},{"date":"2020-04-09","close":19.88},{"date":"2020-04-13","close":18.14},{"date":"2020-04-14","close":18.33},{"date":"2020-04-15","close":17.12},{"date":"2020-04-16","close":16.66},{"date":"2020-04-17","close":18.11},{"date":"2020-04-20","close":17.19},{"date":"2020-04-21","close":16.01},{"date":"2020-04-22","close":16.12},{"date":"2020-04-23","close":16.56},{"date":"2020-04-24","close":16.35},{"date":"2020-04-27","close":16.83},{"date":"2020-04-28","close":18.78},{"date":"2020-04-29","close":20.3},{"date":"2020-04-30","close":19.58},{"date":"2020-05-01","close":18.33},{"date":"2020-05-04","close":17.97},{"date":"2020-05-05","close":17.59},{"date":"2020-05-06","close":16.34},{"date":"2020-05-07","close":16.69},{"date":"2020-05-08","close":18.2},{"date":"2020-05-11","close":17.34},{"date":"2020-05-12","close":16.26},{"date":"2020-05-13","close":15.21},{"date":"2020-05-14","close":15.08},{"date":"2020-05-15","close":15.24},{"date":"2020-05-18","close":17.65},{"date":"2020-05-19","close":17.13},{"date":"2020-05-20","close":17.76},{"date":"2020-05-21","close":17.94},{"date":"2020-05-22","close":17.92},{"date":"2020-05-26","close":19.26},{"date":"2020-05-27","close":21.27},{"date":"2020-05-28","close":20.74},{"date":"2020-05-29","close":20.17},{"date":"2020-06-01","close":20.08},{"date":"2020-06-02","close":20.57},{"date":"2020-06-03","close":24.94},{"date":"2020-06-04","close":25.6},{"date":"2020-06-05","close":27.19},{"date":"2020-06-08","close":28.98},{"date":"2020-06-09","close":27.12},{"date":"2020-06-10","close":24.51},{"date":"2020-06-11","close":20.8},{"date":"2020-06-12","close":23.28},{"date":"2020-06-15","close":22.96},{"date":"2020-06-16","close":24.13},{"date":"2020-06-17","close":22.54},{"date":"2020-06-18","close":22.55},{"date":"2020-06-19","close":21.34},{"date":"2020-06-22","close":20.96},{"date":"2020-06-23","close":20.91},{"date":"2020-06-24","close":19.07},{"date":"2020-06-25","close":19.2},{"date":"2020-06-26","close":19.06},{"date":"2020-06-29","close":21.0},{"date":"2020-06-30","close":20.67},{"date":"2020-07-01","close":21.01},{"date":"2020-07-02","close":20.8},{"date":"2020-07-06","close":21.09},{"date":"2020-07-07","close":19.4},{"date":"2020-07-08","close":19.4},{"date":"2020-07-09","close":17.83},{"date":"2020-07-10","close":19.01},{"date":"2020-07-13","close":18.94},{"date":"2020-07-14","close":19.1},{"date":"2020-07-15","close":19.46},{"date":"2020-07-16","close":19.18},{"date":"2020-07-17","close":19.08},{"date":"2020-07-20","close":18.19},{"date":"2020-07-21","close":19.17},{"date":"2020-07-22","close":19.01},{"date":"2020-07-23","close":19.23},{"date":"2020-07-24","close":17.99},{"date":"2020-07-27","close":17.72},{"date":"2020-07-28","close":17.14},{"date":"2020-07-29","close":17.47},{"date":"2020-07-30","close":16.78},{"date":"2020-07-31","close":17.22},{"date":"2020-08-03","close":17.16},{"date":"2020-08-04","close":17.38},{"date":"2020-08-05","close":18.18},{"date":"2020-08-06","close":18.14},{"date":"2020-08-07","close":18.77},{"date":"2020-08-10","close":19.67},{"date":"2020-08-11","close":20.28},{"date":"2020-08-12","close":19.91},{"date":"2020-08-13","close":19.54},{"date":"2020-08-14","close":20.13},{"date":"2020-08-17","close":19.37},{"date":"2020-08-18","close":18.9},{"date":"2020-08-19","close":19.51},{"date":"2020-08-20","close":19.25},{"date":"2020-08-21","close":18.8},{"date":"2020-08-24","close":19.85},{"date":"2020-08-25","close":19.9},{"date":"2020-08-26","close":19.0},{"date":"2020-08-27","close":19.89},{"date":"2020-08-28","close":20.49},{"date":"2020-08-31","close":20.18},{"date":"2020-09-01","close":20.31},{"date":"2020-09-02","close":20.52},{"date":"2020-09-03","close":20.11},{"date":"2020-09-04","close":20.23},{"date":"2020-09-08","close":19.59},{"date":"2020-09-09","close":18.63},{"date":"2020-09-10","close":18.02},{"date":"2020-09-11","close":18.26},{"date":"2020-09-14","close":19.01},{"date":"2020-09-15","close":18.6},{"date":"2020-09-16","close":19.44},{"date":"2020-09-17","close":19.94},{"date":"2020-09-18","close":19.83},{"date":"2020-09-21","close":18.27},{"date":"2020-09-22","close":18.02},{"date":"2020-09-23","close":17.48},{"date":"2020-09-24","close":17.83},{"date":"2020-09-25","close":19.55},{"date":"2020-09-28","close":19.86},{"date":"2020-09-29","close":19.11},{"date":"2020-09-30","close":18.8},{"date":"2020-10-01","close":19.09},{"date":"2020-10-02","close":19.48},{"date":"2020-10-05","close":19.4},{"date":"2020-10-06","close":19.03},{"date":"2020-10-07","close":19.33},{"date":"2020-10-08","close":20.41},{"date":"2020-10-09","close":20.48},{"date":"2020-10-12","close":20.67},{"date":"2020-10-13","close":19.93},{"date":"2020-10-14","close":19.73},{"date":"2020-10-15","close":19.98},{"date":"2020-10-16","close":19.87},{"date":"2020-10-19","close":19.9},{"date":"2020-10-20","close":20.09},{"date":"2020-10-21","close":19.86},{"date":"2020-10-22","close":20.66},{"date":"2020-10-23","close":20.57},{"date":"2020-10-26","close":20.0},{"date":"2020-10-27","close":19.31},{"date":"2020-10-28","close":18.67},{"date":"2020-10-29","close":19.44},{"date":"2020-10-30","close":19.46},{"date":"2020-11-02","close":20.35},{"date":"2020-11-03","close":20.75},{"date":"2020-11-04","close":20.04},{"date":"2020-11-05","close":20.52},{"date":"2020-11-06","close":20.06},{"date":"2020-11-09","close":23.63},{"date":"2020-11-10","close":24.67},{"date":"2020-11-11","close":24.04},{"date":"2020-11-12","close":23.25},{"date":"2020-11-13","close":24.78},{"date":"2020-11-16","close":26.66},{"date":"2020-11-17","close":27.11},{"date":"2020-11-18","close":26.21},{"date":"2020-11-19","close":26.5},{"date":"2020-11-20","close":26.53},{"date":"2020-11-23","close":29.25},{"date":"2020-11-24","close":29.83},{"date":"2020-11-25","close":29.19},{"date":"2020-11-27","close":29.57},{"date":"2020-11-30","close":28.37},{"date":"2020-12-01","close":30.66},{"date":"2020-12-02","close":32.25},{"date":"2020-12-03","close":33.19},{"date":"2020-12-04","close":34.75},{"date":"2020-12-07","close":34.03},{"date":"2020-12-08","close":34.27},{"date":"2020-12-09","close":34.87},{"date":"2020-12-10","close":34.06},{"date":"2020-12-11","close":34.02},{"date":"2020-12-14","close":33.76},{"date":"2020-12-15","close":35.34},{"date":"2020-12-16","close":34.29},{"date":"2020-12-17","close":34.63},{"date":"2020-12-18","close":35.18},{"date":"2020-12-21","close":35.53},{"date":"2020-12-22","close":35.87},{"date":"2020-12-23","close":35.96},{"date":"2020-12-24","close":35.49},{"date":"2020-12-28","close":35.78},{"date":"2020-12-29","close":35.42},{"date":"2020-12-30","close":36.18},{"date":"2020-12-31","close":36.22},{"date":"2021-01-04","close":34.36},{"date":"2021-01-05","close":36.01},{"date":"2021-01-06","close":38.45},{"date":"2021-01-07","close":38.62},{"date":"2021-01-08","close":37.95},{"date":"2021-01-11","close":37.8},{"date":"2021-01-12","close":38.77},{"date":"2021-01-13","close":38.84},{"date":"2021-01-14","close":39.71},{"date":"2021-01-15","close":38.2},{"date":"2021-01-19","close":37.78},{"date":"2021-01-20","close":37.43},{"date":"2021-01-21","close":37.02},{"date":"2021-01-22","close":37.16},{"date":"2021-01-25","close":36.86},{"date":"2021-01-26","close":35.01},{"date":"2021-01-27","close":33.82},{"date":"2021-01-28","close":35.12},{"date":"2021-01-29","close":33.55},{"date":"2021-02-01","close":34.53},{"date":"2021-02-02","close":35.79},{"date":"2021-02-03","close":36.28},{"date":"2021-02-04","close":37.36},{"date":"2021-02-05","close":37.01},{"date":"2021-02-08","close":38.63},{"date":"2021-02-09","close":38.1},{"date":"2021-02-10","close":37.69},{"date":"2021-02-11","close":38.0},{"date":"2021-02-12","close":38.39},{"date":"2021-02-16","close":38.98},{"date":"2021-02-17","close":39.21},{"date":"2021-02-18","close":38.66},{"date":"2021-02-19","close":40.63},{"date":"2021-02-22","close":41.07},{"date":"2021-02-23","close":42.0},{"date":"2021-02-24","close":42.77},{"date":"2021-02-25","close":39.95},{"date":"2021-02-26","close":39.78},{"date":"2021-03-01","close":42.06},{"date":"2021-03-02","close":40.81},{"date":"2021-03-03","close":40.95},{"date":"2021-03-04","close":40.77},{"date":"2021-03-05","close":41.77},{"date":"2021-03-08","close":42.11},{"date":"2021-03-09","close":41.9},{"date":"2021-03-10","close":43.2},{"date":"2021-03-11","close":44.79},{"date":"2021-03-12","close":43.97},{"date":"2021-03-15","close":44.12},{"date":"2021-03-16","close":43.25},{"date":"2021-03-17","close":44.62},{"date":"2021-03-18","close":42.29},{"date":"2021-03-19","close":42.28},{"date":"2021-03-22","close":41.58},{"date":"2021-03-23","close":39.98},{"date":"2021-03-24","close":40.72},{"date":"2021-03-25","close":42.86},{"date":"2021-03-26","close":42.88},{"date":"2021-03-29","close":41.56},{"date":"2021-03-30","close":42.03},{"date":"2021-03-31","close":41.65},{"date":"2021-04-01","close":42.11},{"date":"2021-04-05","close":41.99},{"date":"2021-04-06","close":41.61},{"date":"2021-04-07","close":40.66},{"date":"2021-04-08","close":41.01},{"date":"2021-04-09","close":40.89},{"date":"2021-04-12","close":40.92},{"date":"2021-04-13","close":40.23},{"date":"2021-04-14","close":41.08},{"date":"2021-04-15","close":40.76},{"date":"2021-04-16","close":40.65},{"date":"2021-04-19","close":39.78},{"date":"2021-04-20","close":38.51},{"date":"2021-04-21","close":39.87},{"date":"2021-04-22","close":39.82},{"date":"2021-04-23","close":40.38},{"date":"2021-04-26","close":40.27},{"date":"2021-04-27","close":40.3},{"date":"2021-04-28","close":39.91},{"date":"2021-04-29","close":40.6},{"date":"2021-04-30","close":40.24},{"date":"2021-05-03","close":40.04},{"date":"2021-05-04","close":39.8},{"date":"2021-05-05","close":39.44},{"date":"2021-05-06","close":39.83},{"date":"2021-05-07","close":40.35},{"date":"2021-05-10","close":39.42},{"date":"2021-05-11","close":38.98},{"date":"2021-05-12","close":37.24},{"date":"2021-05-13","close":39.19},{"date":"2021-05-14","close":39.88},{"date":"2021-05-17","close":40.26},{"date":"2021-05-18","close":39.97},{"date":"2021-05-19","close":39.51},{"date":"2021-05-20","close":39.66},{"date":"2021-05-21","close":39.04},{"date":"2021-05-24","close":39.5},{"date":"2021-05-25","close":39.42},{"date":"2021-05-26","close":40.21},{"date":"2021-05-27","close":41.37},{"date":"2021-05-28","close":41.75},{"date":"2021-06-01","close":42.56},{"date":"2021-06-02","close":41.53},{"date":"2021-06-03","close":41.29},{"date":"2021-06-04","close":41.43},{"date":"2021-06-07","close":40.94},{"date":"2021-06-08","close":41.48},{"date":"2021-06-09","close":40.26},{"date":"2021-06-10","close":39.72},{"date":"2021-06-11","close":41.07},{"date":"2021-06-14","close":40.78},{"date":"2021-06-15","close":41.72},{"date":"2021-06-16","close":41.14},{"date":"2021-06-17","close":40.51},{"date":"2021-06-18","close":39.63},{"date":"2021-06-21","close":40.41},{"date":"2021-06-22","close":40.25},{"date":"2021-06-23","close":39.0},{"date":"2021-06-24","close":39.81},{"date":"2021-06-25","close":39.71},{"date":"2021-06-28","close":38.54},{"date":"2021-06-29","close":38.24},{"date":"2021-06-30","close":38.75},{"date":"2021-07-01","close":38.98},{"date":"2021-07-02","close":38.12},{"date":"2021-07-06","close":37.34},{"date":"2021-07-07","close":36.85},{"date":"2021-07-08","close":36.75},{"date":"2021-07-09","close":37.57},{"date":"2021-07-12","close":37.74},{"date":"2021-07-13","close":36.84},{"date":"2021-07-14","close":36.73},{"date":"2021-07-15","close":36.43},{"date":"2021-07-16","close":36.37},{"date":"2021-07-19","close":34.28},{"date":"2021-07-20","close":36.3},{"date":"2021-07-21","close":37.39},{"date":"2021-07-22","close":36.38},{"date":"2021-07-23","close":36.44},{"date":"2021-07-26","close":36.38},{"date":"2021-07-27","close":35.97},{"date":"2021-07-28","close":35.99},{"date":"2021-07-29","close":36.82},{"date":"2021-07-30","close":35.76},{"date":"2021-08-02","close":35.03},{"date":"2021-08-03","close":35.04},{"date":"2021-08-04","close":33.0},{"date":"2021-08-05","close":34.0},{"date":"2021-08-06","close":34.45},{"date":"2021-08-09","close":33.66},{"date":"2021-08-10","close":34.49},{"date":"2021-08-11","close":35.01},{"date":"2021-08-12","close":34.67},{"date":"2021-08-13","close":34.07},{"date":"2021-08-16","close":33.69},{"date":"2021-08-17","close":33.26},{"date":"2021-08-18","close":32.69},{"date":"2021-08-19","close":32.15},{"date":"2021-08-20","close":32.36},{"date":"2021-08-23","close":32.65},{"date":"2021-08-24","close":33.18},{"date":"2021-08-25","close":33.65},{"date":"2021-08-26","close":33.1},{"date":"2021-08-27","close":34.4},{"date":"2021-08-30","close":33.8},{"date":"2021-08-31","close":33.85},{"date":"2021-09-01","close":34.03},{"date":"2021-09-02","close":33.97},{"date":"2021-09-03","close":33.73},{"date":"2021-09-07","close":33.61},{"date":"2021-09-08","close":32.97},{"date":"2021-09-09","close":32.87},{"date":"2021-09-10","close":32.1},{"date":"2021-09-13","close":33.15},{"date":"2021-09-14","close":32.59},{"date":"2021-09-15","close":32.92},{"date":"2021-09-16","close":32.05},{"date":"2021-09-17","close":31.91},{"date":"2021-09-20","close":31.85},{"date":"2021-09-21","close":31.64},{"date":"2021-09-22","close":32.35},{"date":"2021-09-23","close":33.24},{"date":"2021-09-24","close":32.9},{"date":"2021-09-27","close":32.51},{"date":"2021-09-28","close":32.25},{"date":"2021-09-29","close":32.57},{"date":"2021-09-30","close":32.43},{"date":"2021-10-01","close":33.65},{"date":"2021-10-04","close":33.84},{"date":"2021-10-05","close":33.95},{"date":"2021-10-06","close":33.33},{"date":"2021-10-07","close":34.08},{"date":"2021-10-08","close":33.73},{"date":"2021-10-11","close":33.01},{"date":"2021-10-12","close":33.54},{"date":"2021-10-13","close":33.35},{"date":"2021-10-14","close":32.94},{"date":"2021-10-15","close":33.84},{"date":"2021-10-18","close":33.08},{"date":"2021-10-19","close":33.4},{"date":"2021-10-20","close":33.77},{"date":"2021-10-21","close":33.85},{"date":"2021-10-22","close":34.96},{"date":"2021-10-25","close":34.51},{"date":"2021-10-26","close":34.82},{"date":"2021-10-27","close":34.75},{"date":"2021-10-28","close":35.59},{"date":"2021-10-29","close":35.37},{"date":"2021-11-01","close":36.25},{"date":"2021-11-02","close":36.16},{"date":"2021-11-03","close":36.93},{"date":"2021-11-04","close":36.93},{"date":"2021-11-05","close":39.39},{"date":"2021-11-08","close":38.92},{"date":"2021-11-09","close":38.93},{"date":"2021-11-10","close":38.9},{"date":"2021-11-11","close":38.43},{"date":"2021-11-12","close":38.2},{"date":"2021-11-15","close":38.02},{"date":"2021-11-16","close":37.06},{"date":"2021-11-17","close":37.58},{"date":"2021-11-18","close":36.99},{"date":"2021-11-19","close":36.36},{"date":"2021-11-22","close":36.94},{"date":"2021-11-23","close":36.91},{"date":"2021-11-24","close":37.31},{"date":"2021-11-26","close":34.35},{"date":"2021-11-29","close":34.17},{"date":"2021-11-30","close":32.66},{"date":"2021-12-01","close":31.92},{"date":"2021-12-02","close":33.55},{"date":"2021-12-03","close":33.33},{"date":"2021-12-06","close":34.36},{"date":"2021-12-07","close":35.01},{"date":"2021-12-08","close":35.2},{"date":"2021-12-09","close":35.12},{"date":"2021-12-10","close":35.42},{"date":"2021-12-13","close":35.0},{"date":"2021-12-14","close":34.93},{"date":"2021-12-15","close":35.83},{"date":"2021-12-16","close":35.04},{"date":"2021-12-17","close":35.75},{"date":"2021-12-20","close":35.41},{"date":"2021-12-21","close":37.15},{"date":"2021-12-22","close":38.05},{"date":"2021-12-23","close":38.5},{"date":"2021-12-27","close":38.7},{"date":"2021-12-28","close":38.99},{"date":"2021-12-29","close":39.08},{"date":"2021-12-30","close":38.55},{"date":"2021-12-31","close":39.03},{"date":"2022-01-03","close":39.87},{"date":"2022-01-04","close":41.48},{"date":"2022-01-05","close":41.16},{"date":"2022-01-06","close":41.8},{"date":"2022-01-07","close":41.67},{"date":"2022-01-10","close":41.41},{"date":"2022-01-11","close":42.01},{"date":"2022-01-12","close":41.76},{"date":"2022-01-13","close":42.66},{"date":"2022-01-14","close":42.81},{"date":"2022-01-18","close":42.27},{"date":"2022-01-19","close":41.39},{"date":"2022-01-20","close":40.85},{"date":"2022-01-21","close":39.83},{"date":"2022-01-24","close":40.07},{"date":"2022-01-25","close":40.26},{"date":"2022-01-26","close":39.96},{"date":"2022-01-27","close":39.7},{"date":"2022-01-28","close":39.41},{"date":"2022-01-31","close":40.27},{"date":"2022-02-01","close":40.77},{"date":"2022-02-02","close":40.67},{"date":"2022-02-03","close":40.26},{"date":"2022-02-04","close":39.65},{"date":"2022-02-07","close":39.48},{"date":"2022-02-08","close":41.05},{"date":"2022-02-09","close":41.97},{"date":"2022-02-10","close":41.81},{"date":"2022-02-11","close":41.62},{"date":"2022-02-14","close":41.89},{"date":"2022-02-15","close":43.05},{"date":"2022-02-16","close":44.41},{"date":"2022-02-17","close":43.93},{"date":"2022-02-18","close":43.11},{"date":"2022-02-22","close":42.28},{"date":"2022-02-23","close":41.75},{"date":"2022-02-24","close":42.17},{"date":"2022-02-25","close":43.58},{"date":"2022-02-28","close":44.94},{"date":"2022-03-01","close":43.68},{"date":"2022-03-02","close":45.4},{"date":"2022-03-03","close":44.4},{"date":"2022-03-04","close":43.81},{"date":"2022-03-07","close":43.61},{"date":"2022-03-08","close":44.02},{"date":"2022-03-09","close":45.4},{"date":"2022-03-10","close":45.33},{"date":"2022-03-11","close":45.33},{"date":"2022-03-14","close":44.34},{"date":"2022-03-15","close":43.92},{"date":"2022-03-16","close":44.74},{"date":"2022-03-17","close":44.81},{"date":"2022-03-18","close":45.42},{"date":"2022-03-21","close":46.18},{"date":"2022-03-22","close":46.89},{"date":"2022-03-23","close":50.4},{"date":"2022-03-24","close":50.93},{"date":"2022-03-25","close":50.93},{"date":"2022-03-28","close":48.36},{"date":"2022-03-29","close":48.21},{"date":"2022-03-30","close":48.29},{"date":"2022-03-31","close":48.43},{"date":"2022-04-01","close":48.62},{"date":"2022-04-04","close":48.14},{"date":"2022-04-05","close":47.08},{"date":"2022-04-06","close":47.85},{"date":"2022-04-07","close":49.29},{"date":"2022-04-08","close":48.86},{"date":"2022-04-11","close":48.95},{"date":"2022-04-12","close":50.23},{"date":"2022-04-13","close":50.74},{"date":"2022-04-14","close":50.52},{"date":"2022-04-18","close":50.53},{"date":"2022-04-19","close":51.06},{"date":"2022-04-20","close":51.14},{"date":"2022-04-21","close":49.49},{"date":"2022-04-22","close":48.85},{"date":"2022-04-25","close":48.68},{"date":"2022-04-26","close":47.71},{"date":"2022-04-27","close":47.79},{"date":"2022-04-28","close":48.4},{"date":"2022-04-29","close":46.98},{"date":"2022-05-02","close":46.71},{"date":"2022-05-03","close":46.71},{"date":"2022-05-04","close":48.43},{"date":"2022-05-05","close":46.95},{"date":"2022-05-06","close":46.93},{"date":"2022-05-09","close":45.21},{"date":"2022-05-10","close":45.61},{"date":"2022-05-11","close":45.49},{"date":"2022-05-12","close":45.51},{"date":"2022-05-13","close":45.6},{"date":"2022-05-16","close":45.35},{"date":"2022-05-17","close":47.14},{"date":"2022-05-18","close":46.16},{"date":"2022-05-19","close":45.45},{"date":"2022-05-20","close":44.85},{"date":"2022-05-23","close":46.6},{"date":"2022-05-24","close":46.46},{"date":"2022-05-25","close":47.19},{"date":"2022-05-26","close":48.36},{"date":"2022-05-27","close":49.66},{"date":"2022-05-31","close":48.22},{"date":"2022-06-01","close":48.56},{"date":"2022-06-02","close":50.13},{"date":"2022-06-03","close":48.74},{"date":"2022-06-06","close":49.84},{"date":"2022-06-07","close":52.35},{"date":"2022-06-08","close":50.87},{"date":"2022-06-09","close":47.98},{"date":"2022-06-10","close":45.81},{"date":"2022-06-13","close":43.96},{"date":"2022-06-14","close":43.09},{"date":"2022-06-15","close":43.38},{"date":"2022-06-16","close":40.18},{"date":"2022-06-17","close":40.19},{"date":"2022-06-21","close":40.52},{"date":"2022-06-22","close":41.11},{"date":"2022-06-23","close":39.93},{"date":"2022-06-24","close":41.39},{"date":"2022-06-27","close":41.4},{"date":"2022-06-28","close":41.86},{"date":"2022-06-29","close":41.52},{"date":"2022-06-30","close":41.84},{"date":"2022-07-01","close":42.0},{"date":"2022-07-05","close":40.67},{"date":"2022-07-06","close":41.08},{"date":"2022-07-07","close":42.07},{"date":"2022-07-08","close":42.25},{"date":"2022-07-11","close":41.32},{"date":"2022-07-12","close":41.45},{"date":"2022-07-13","close":41.17},{"date":"2022-07-14","close":41.46},{"date":"2022-07-15","close":41.67},{"date":"2022-07-18","close":41.88},{"date":"2022-07-19","close":44.24},{"date":"2022-07-20","close":45.02},{"date":"2022-07-21","close":43.53},{"date":"2022-07-22","close":41.34},{"date":"2022-07-25","close":42.32},{"date":"2022-07-26","close":42.28},{"date":"2022-07-27","close":43.63},{"date":"2022-07-28","close":44.18},{"date":"2022-07-29","close":44.53},{"date":"2022-08-01","close":44.84},{"date":"2022-08-02","close":44.78},{"date":"2022-08-03","close":44.75},{"date":"2022-08-04","close":45.05},{"date":"2022-08-05","close":45.13},{"date":"2022-08-08","close":45.04},{"date":"2022-08-09","close":45.55},{"date":"2022-08-10","close":46.63},{"date":"2022-08-11","close":46.32},{"date":"2022-08-12","close":47.1},{"date":"2022-08-15","close":47.89},{"date":"2022-08-16","close":47.83},{"date":"2022-08-17","close":47.13},{"date":"2022-08-18","close":47.34},{"date":"2022-08-19","close":46.54},{"date":"2022-08-22","close":45.06},{"date":"2022-08-23","close":45.26},{"date":"2022-08-24","close":45.94},{"date":"2022-08-25","close":46.47},{"date":"2022-08-26","close":44.82},{"date":"2022-08-29","close":44.69},{"date":"2022-08-30","close":43.6},{"date":"2022-08-31","close":42.88},{"date":"2022-09-01","close":41.98},{"date":"2022-09-02","close":42.57},{"date":"2022-09-06","close":42.3},{"date":"2022-09-07","close":42.43},{"date":"2022-09-08","close":41.89},{"date":"2022-09-09","close":43.03},{"date":"2022-09-12","close":43.61},{"date":"2022-09-13","close":41.27},{"date":"2022-09-14","close":41.0},{"date":"2022-09-15","close":39.85},{"date":"2022-09-16","close":38.33},{"date":"2022-09-19","close":39.69},{"date":"2022-09-20","close":39.52},{"date":"2022-09-21","close":38.95},{"date":"2022-09-22","close":38.02},{"date":"2022-09-23","close":35.31},{"date":"2022-09-26","close":34.97},{"date":"2022-09-27","close":35.01},{"date":"2022-09-28","close":35.92},{"date":"2022-09-29","close":35.77},{"date":"2022-09-30","close":35.82},{"date":"2022-10-03","close":36.9},{"date":"2022-10-04","close":38.31},{"date":"2022-10-05","close":38.32},{"date":"2022-10-06","close":38.12},{"date":"2022-10-07","close":38.28},{"date":"2022-10-10","close":38.34},{"date":"2022-10-11","close":38.46},{"date":"2022-10-12","close":38.18},{"date":"2022-10-13","close":39.4},{"date":"2022-10-14","close":38.37},{"date":"2022-10-17","close":39.58},{"date":"2022-10-18","close":40.59},{"date":"2022-10-19","close":41.25},{"date":"2022-10-20","close":41.67},{"date":"2022-10-21","close":42.71},{"date":"2022-10-24","close":43.07},{"date":"2022-10-25","close":43.41},{"date":"2022-10-26","close":43.42},{"date":"2022-10-27","close":44.21},{"date":"2022-10-28","close":44.98},{"date":"2022-10-31","close":44.32},{"date":"2022-11-01","close":44.94},{"date":"2022-11-02","close":42.64},{"date":"2022-11-03","close":42.46},{"date":"2022-11-04","close":43.07},{"date":"2022-11-07","close":43.85},{"date":"2022-11-08","close":44.29},{"date":"2022-11-09","close":43.57},{"date":"2022-11-10","close":45.81},{"date":"2022-11-11","close":44.92},{"date":"2022-11-14","close":44.29},{"date":"2022-11-15","close":45.09},{"date":"2022-11-16","close":45.46},{"date":"2022-11-17","close":46.04},{"date":"2022-11-18","close":46.01},{"date":"2022-11-21","close":46.06},{"date":"2022-11-22","close":46.68},{"date":"2022-11-23","close":46.46},{"date":"2022-11-25","close":46.55},{"date":"2022-11-28","close":44.98},{"date":"2022-11-29","close":45.3},{"date":"2022-11-30","close":46.56},{"date":"2022-12-01","close":46.93},{"date":"2022-12-02","close":47.56},{"date":"2022-12-05","close":46.92},{"date":"2022-12-06","close":46.19},{"date":"2022-12-07","close":46.41},{"date":"2022-12-08","close":46.23},{"date":"2022-12-09","close":45.42},{"date":"2022-12-12","close":46.23},{"date":"2022-12-13","close":45.95},{"date":"2022-12-14","close":45.49},{"date":"2022-12-15","close":43.48},{"date":"2022-12-16","close":44.49},{"date":"2022-12-19","close":44.59},{"date":"2022-12-20","close":45.21},{"date":"2022-12-21","close":43.12},{"date":"2022-12-22","close":42.05},{"date":"2022-12-23","close":42.89},{"date":"2022-12-27","close":44.31},{"date":"2022-12-28","close":43.69},{"date":"2022-12-29","close":44.7},{"date":"2022-12-30","close":44.9},{"date":"2023-01-03","close":44.6},{"date":"2023-01-04","close":45.24},{"date":"2023-01-05","close":44.82},{"date":"2023-01-06","close":46.09},{"date":"2023-01-09","close":46.18},{"date":"2023-01-10","close":46.83},{"date":"2023-01-11","close":48.4},{"date":"2023-01-12","close":49.47},{"date":"2023-01-13","close":49.25},{"date":"2023-01-17","close":49.26},{"date":"2023-01-18","close":48.55},{"date":"2023-01-19","close":48.04},{"date":"2023-01-20","close":48.2},{"date":"2023-01-23","close":48.25},{"date":"2023-01-24","close":48.15},{"date":"2023-01-25","close":49.47},{"date":"2023-01-26","close":50.49},{"date":"2023-01-27","close":50.2},{"date":"2023-01-30","close":49.91},{"date":"2023-01-31","close":51.44},{"date":"2023-02-01","close":52.03},{"date":"2023-02-02","close":52.1},{"date":"2023-02-03","close":51.94},{"date":"2023-02-06","close":51.49},{"date":"2023-02-07","close":52.24},{"date":"2023-02-08","close":51.93},{"date":"2023-02-09","close":50.76},{"date":"2023-02-10","close":51.41},{"date":"2023-02-13","close":52.21},{"date":"2023-02-14","close":53.65},{"date":"2023-02-15","close":54.74},{"date":"2023-02-16","close":54.41},{"date":"2023-02-17","close":54.42},{"date":"2023-02-21","close":53.44},{"date":"2023-02-22","close":53.94},{"date":"2023-02-23","close":55.0},{"date":"2023-02-24","close":54.71},{"date":"2023-02-27","close":54.91},{"date":"2023-02-28","close":54.39},{"date":"2023-03-01","close":55.19},{"date":"2023-03-02","close":56.07},{"date":"2023-03-03","close":56.6},{"date":"2023-03-06","close":54.94},{"date":"2023-03-07","close":54.68},{"date":"2023-03-08","close":54.67},{"date":"2023-03-09","close":53.95},{"date":"2023-03-10","close":52.58},{"date":"2023-03-13","close":51.81},{"date":"2023-03-14","close":52.86},{"date":"2023-03-15","close":50.75},{"date":"2023-03-16","close":52.28},{"date":"2023-03-17","close":50.64},{"date":"2023-03-20","close":51.86},{"date":"2023-03-21","close":52.62},{"date":"2023-03-22","close":55.26},{"date":"2023-03-23","close":53.84},{"date":"2023-03-24","close":54.65},{"date":"2023-03-27","close":54.55},{"date":"2023-03-28","close":54.91},{"date":"2023-03-29","close":54.75},{"date":"2023-03-30","close":54.48},{"date":"2023-03-31","close":54.55},{"date":"2023-04-03","close":55.2},{"date":"2023-04-04","close":53.32},{"date":"2023-04-05","close":53.02},{"date":"2023-04-06","close":53.32},{"date":"2023-04-10","close":53.43},{"date":"2023-04-11","close":53.57},{"date":"2023-04-12","close":54.42},{"date":"2023-04-13","close":54.79},{"date":"2023-04-14","close":54.13},{"date":"2023-04-17","close":54.33},{"date":"2023-04-18","close":54.55},{"date":"2023-04-19","close":54.53},{"date":"2023-04-20","close":54.48},{"date":"2023-04-21","close":54.25},{"date":"2023-04-24","close":53.88},{"date":"2023-04-25","close":52.71},{"date":"2023-04-26","close":51.36},{"date":"2023-04-27","close":52.27},{"date":"2023-04-28","close":52.78},{"date":"2023-05-01","close":53.79},{"date":"2023-05-02","close":53.75},{"date":"2023-05-03","close":53.84},{"date":"2023-05-04","close":51.74},{"date":"2023-05-05","close":53.13},{"date":"2023-05-08","close":52.52},{"date":"2023-05-09","close":52.3},{"date":"2023-05-10","close":52.57},{"date":"2023-05-11","close":52.43},{"date":"2023-05-12","close":51.68},{"date":"2023-05-15","close":53.1},{"date":"2023-05-16","close":52.63},{"date":"2023-05-17","close":53.85},{"date":"2023-05-18","close":54.14},{"date":"2023-05-19","close":53.27},{"date":"2023-05-22","close":53.97},{"date":"2023-05-23","close":53.43},{"date":"2023-05-24","close":52.42},{"date":"2023-05-25","close":51.71},{"date":"2023-05-26","close":52.22},{"date":"2023-05-30","close":51.69},{"date":"2023-05-31","close":50.11},{"date":"2023-06-01","close":51.51},{"date":"2023-06-02","close":54.13},{"date":"2023-06-05","close":51.84},{"date":"2023-06-06","close":53.55},{"date":"2023-06-07","close":55.13},{"date":"2023-06-08","close":54.96},{"date":"2023-06-09","close":55.18},{"date":"2023-06-12","close":54.85},{"date":"2023-06-13","close":56.09},{"date":"2023-06-14","close":55.51},{"date":"2023-06-15","close":55.81},{"date":"2023-06-16","close":55.45},{"date":"2023-06-20","close":55.28},{"date":"2023-06-21","close":57.27},{"date":"2023-06-22","close":56.35},{"date":"2023-06-23","close":55.12},{"date":"2023-06-26","close":55.22},{"date":"2023-06-27","close":56.5},{"date":"2023-06-28","close":56.82},{"date":"2023-06-29","close":57.93},{"date":"2023-06-30","close":57.76},{"date":"2023-07-03","close":57.68},{"date":"2023-07-05","close":57.59},{"date":"2023-07-06","close":56.99},{"date":"2023-07-07","close":57.36},{"date":"2023-07-10","close":58.33},{"date":"2023-07-11","close":58.03},{"date":"2023-07-12","close":57.87},{"date":"2023-07-13","close":58.35},{"date":"2023-07-14","close":58.34},{"date":"2023-07-17","close":58.4},{"date":"2023-07-18","close":59.82},{"date":"2023-07-19","close":58.75},{"date":"2023-07-20","close":59.75},{"date":"2023-07-21","close":60.0},{"date":"2023-07-24","close":58.27},{"date":"2023-07-25","close":58.47},{"date":"2023-07-26","close":57.82},{"date":"2023-07-27","close":58.21},{"date":"2023-07-28","close":58.3},{"date":"2023-07-31","close":59.8},{"date":"2023-08-01","close":59.93},{"date":"2023-08-02","close":59.0},{"date":"2023-08-03","close":59.24},{"date":"2023-08-04","close":59.96},{"date":"2023-08-07","close":60.84},{"date":"2023-08-08","close":60.58},{"date":"2023-08-09","close":59.89},{"date":"2023-08-10","close":59.51},{"date":"2023-08-11","close":60.09},{"date":"2023-08-14","close":59.69},{"date":"2023-08-15","close":59.28},{"date":"2023-08-16","close":58.87},{"date":"2023-08-17","close":58.74},{"date":"2023-08-18","close":59.67},{"date":"2023-08-21","close":60.18},{"date":"2023-08-22","close":61.05},{"date":"2023-08-23","close":62.14},{"date":"2023-08-24","close":61.13},{"date":"2023-08-25","close":60.47},{"date":"2023-08-28","close":61.48},{"date":"2023-08-29","close":61.71},{"date":"2023-08-30","close":62.0},{"date":"2023-08-31","close":61.6},{"date":"2023-09-01","close":61.51},{"date":"2023-09-05","close":58.56},{"date":"2023-09-06","close":58.81},{"date":"2023-09-07","close":58.35},{"date":"2023-09-08","close":57.81},{"date":"2023-09-11","close":59.18},{"date":"2023-09-12","close":59.46},{"date":"2023-09-13","close":59.05},{"date":"2023-09-14","close":59.61},{"date":"2023-09-15","close":59.71},{"date":"2023-09-18","close":61.74},{"date":"2023-09-19","close":61.03},{"date":"2023-09-20","close":60.26},{"date":"2023-09-21","close":59.95},{"date":"2023-09-22","close":60.08},{"date":"2023-09-25","close":61.33},{"date":"2023-09-26","close":59.22},{"date":"2023-09-27","close":60.68},{"date":"2023-09-28","close":59.43},{"date":"2023-09-29","close":59.53},{"date":"2023-10-02","close":58.23},{"date":"2023-10-03","close":58.64},{"date":"2023-10-04","close":59.05},{"date":"2023-10-05","close":59.19},{"date":"2023-10-06","close":59.51},{"date":"2023-10-09","close":60.34},{"date":"2023-10-10","close":60.82},{"date":"2023-10-11","close":61.64},{"date":"2023-10-12","close":58.92},{"date":"2023-10-13","close":58.07},{"date":"2023-10-16","close":58.46},{"date":"2023-10-17","close":59.22},{"date":"2023-10-18","close":59.11},{"date":"2023-10-19","close":58.44},{"date":"2023-10-20","close":58.14},{"date":"2023-10-23","close":57.46},{"date":"2023-10-24","close":57.59},{"date":"2023-10-25","close":57.61},{"date":"2023-10-26","close":58.04},{"date":"2023-10-27","close":56.94},{"date":"2023-10-30","close":58.14},{"date":"2023-10-31","close":59.36},{"date":"2023-11-01","close":59.56},{"date":"2023-11-02","close":60.63},{"date":"2023-11-03","close":62.95},{"date":"2023-11-06","close":62.38},{"date":"2023-11-07","close":62.75},{"date":"2023-11-08","close":62.2},{"date":"2023-11-09","close":62.46},{"date":"2023-11-10","close":64.05},{"date":"2023-11-13","close":65.01},{"date":"2023-11-14","close":67.69},{"date":"2023-11-15","close":67.37},{"date":"2023-11-16","close":66.5},{"date":"2023-11-17","close":66.84},{"date":"2023-11-20","close":66.8},{"date":"2023-11-21","close":67.44},{"date":"2023-11-22","close":68.49},{"date":"2023-11-24","close":68.89},{"date":"2023-11-27","close":69.95},{"date":"2023-11-28","close":68.64},{"date":"2023-11-29","close":68.36},{"date":"2023-11-30","close":69.3},{"date":"2023-12-01","close":69.85},{"date":"2023-12-04","close":70.58},{"date":"2023-12-05","close":69.96},{"date":"2023-12-06","close":69.32},{"date":"2023-12-07","close":69.32},{"date":"2023-12-08","close":69.5},{"date":"2023-12-11","close":70.86},{"date":"2023-12-12","close":70.88},{"date":"2023-12-13","close":71.39},{"date":"2023-12-14","close":70.97},{"date":"2023-12-15","close":70.96},{"date":"2023-12-18","close":70.66},{"date":"2023-12-19","close":72.28},{"date":"2023-12-20","close":70.96},{"date":"2023-12-21","close":70.79},{"date":"2023-12-22","close":63.57},{"date":"2023-12-26","close":63.8},{"date":"2023-12-27","close":63.09},{"date":"2023-12-28","close":62.74},{"date":"2023-12-29","close":62.4},{"date":"2024-01-02","close":62.2},{"date":"2024-01-03","close":61.17},{"date":"2024-01-04","close":60.71},{"date":"2024-01-05","close":60.0},{"date":"2024-01-08","close":58.87},{"date":"2024-01-09","close":58.62},{"date":"2024-01-10","close":57.29},{"date":"2024-01-11","close":58.93},{"date":"2024-01-12","close":59.56},{"date":"2024-01-16","close":57.81},{"date":"2024-01-17","close":57.14},{"date":"2024-01-18","close":58.08},{"date":"2024-01-19","close":58.81},{"date":"2024-01-22","close":59.0},{"date":"2024-01-23","close":58.55},{"date":"2024-01-24","close":57.63},{"date":"2024-01-25","close":57.7},{"date":"2024-01-26","close":57.81},{"date":"2024-01-29","close":59.31},{"date":"2024-01-30","close":61.53},{"date":"2024-01-31","close":60.82},{"date":"2024-02-01","close":62.13},{"date":"2024-02-02","close":62.05},{"date":"2024-02-05","close":59.95},{"date":"2024-02-06","close":60.83},{"date":"2024-02-07","close":60.48},{"date":"2024-02-08","close":61.35},{"date":"2024-02-09","close":63.25},{"date":"2024-02-12","close":63.2},{"date":"2024-02-13","close":62.75},{"date":"2024-02-14","close":66.94},{"date":"2024-02-15","close":68.8},{"date":"2024-02-16","close":68.26},{"date":"2024-02-20","close":66.61},{"date":"2024-02-21","close":66.51},{"date":"2024-02-22","close":66.11},{"date":"2024-02-23","close":65.96},{"date":"2024-02-26","close":65.63},{"date":"2024-02-27","close":64.99},{"date":"2024-02-28","close":66.37},{"date":"2024-02-29","close":66.78},{"date":"2024-03-01","close":66.62},{"date":"2024-03-04","close":66.48},{"date":"2024-03-05","close":64.91},{"date":"2024-03-06","close":65.43},{"date":"2024-03-07","close":66.03},{"date":"2024-03-08","close":64.5},{"date":"2024-03-11","close":63.45},{"date":"2024-03-12","close":63.8},{"date":"2024-03-13","close":64.61},{"date":"2024-03-14","close":64.31},{"date":"2024-03-15","close":62.85},{"date":"2024-03-18","close":62.94},{"date":"2024-03-19","close":63.1},{"date":"2024-03-20","close":64.35},{"date":"2024-03-21","close":63.92},{"date":"2024-03-22","close":60.12},{"date":"2024-03-25","close":59.52},{"date":"2024-03-26","close":59.98},{"date":"2024-03-27","close":60.18},{"date":"2024-03-28","close":59.87},{"date":"2024-04-01","close":58.9},{"date":"2024-04-02","close":58.39},{"date":"2024-04-03","close":58.93},{"date":"2024-04-04","close":60.09},{"date":"2024-04-05","close":61.41},{"date":"2024-04-08","close":62.03},{"date":"2024-04-09","close":61.52},{"date":"2024-04-10","close":62.01},{"date":"2024-04-11","close":62.13},{"date":"2024-04-12","close":60.79},{"date":"2024-04-15","close":60.66},{"date":"2024-04-16","close":61.12},{"date":"2024-04-17","close":61.87},{"date":"2024-04-18","close":63.03},{"date":"2024-04-19","close":64.12},{"date":"2024-04-22","close":66.22},{"date":"2024-04-23","close":67.79},{"date":"2024-04-24","close":67.93},{"date":"2024-04-25","close":67.42},{"date":"2024-04-26","close":68.27},{"date":"2024-04-29","close":69.21},{"date":"2024-04-30","close":69.14},{"date":"2024-05-01","close":68.98},{"date":"2024-05-02","close":69.89},{"date":"2024-05-03","close":69.92},{"date":"2024-05-06","close":71.1},{"date":"2024-05-07","close":71.06},{"date":"2024-05-08","close":71.99},{"date":"2024-05-09","close":72.09},{"date":"2024-05-10","close":72.18},{"date":"2024-05-13","close":71.75},{"date":"2024-05-14","close":72.1},{"date":"2024-05-15","close":71.95},{"date":"2024-05-16","close":72.1},{"date":"2024-05-17","close":71.24},{"date":"2024-05-20","close":71.52},{"date":"2024-05-21","close":71.65},{"date":"2024-05-22","close":71.83},{"date":"2024-05-23","close":70.09},{"date":"2024-05-24","close":71.33},{"date":"2024-05-28","close":70.8},{"date":"2024-05-29","close":69.32},{"date":"2024-05-30","close":69.83},{"date":"2024-05-31","close":70.99},{"date":"2024-06-03","close":70.21},{"date":"2024-06-04","close":69.24},{"date":"2024-06-05","close":69.48},{"date":"2024-06-06","close":67.55},{"date":"2024-06-07","close":66.96},{"date":"2024-06-10","close":66.28},{"date":"2024-06-11","close":65.31},{"date":"2024-06-12","close":67.12},{"date":"2024-06-13","close":67.48},{"date":"2024-06-14","close":67.0},{"date":"2024-06-17","close":67.6},{"date":"2024-06-18","close":70.68},{"date":"2024-06-20","close":69.75},{"date":"2024-06-21","close":70.99},{"date":"2024-06-24","close":71.71},{"date":"2024-06-25","close":70.86},{"date":"2024-06-26","close":72.53},{"date":"2024-06-27","close":71.96},{"date":"2024-06-28","close":72.7},{"date":"2024-07-01","close":70.45},{"date":"2024-07-02","close":72.05},{"date":"2024-07-03","close":72.01},{"date":"2024-07-05","close":71.14},{"date":"2024-07-08","close":72.35},{"date":"2024-07-09","close":71.94},{"date":"2024-07-10","close":72.29},{"date":"2024-07-11","close":73.48},{"date":"2024-07-12","close":74.19},{"date":"2024-07-15","close":73.93},{"date":"2024-07-16","close":75.54},{"date":"2024-07-17","close":74.2},{"date":"2024-07-18","close":73.29},{"date":"2024-07-19","close":64.42},{"date":"2024-07-22","close":67.02},{"date":"2024-07-23","close":67.69},{"date":"2024-07-24","close":65.58},{"date":"2024-07-25","close":66.28},{"date":"2024-07-26","close":66.62},{"date":"2024-07-29","close":65.74},{"date":"2024-07-30","close":64.43},{"date":"2024-07-31","close":64.6},{"date":"2024-08-01","close":63.21},{"date":"2024-08-02","close":60.19},{"date":"2024-08-05","close":57.07},{"date":"2024-08-06","close":59.15},{"date":"2024-08-07","close":58.37},{"date":"2024-08-08","close":60.21},{"date":"2024-08-09","close":60.17},{"date":"2024-08-12","close":60.06},{"date":"2024-08-13","close":61.25},{"date":"2024-08-14","close":61.41},{"date":"2024-08-15","close":63.31},{"date":"2024-08-16","close":63.13},{"date":"2024-08-19","close":63.62},{"date":"2024-08-20","close":63.02},{"date":"2024-08-21","close":63.33},{"date":"2024-08-22","close":63.77},{"date":"2024-08-23","close":64.89},{"date":"2024-08-26","close":64.53},{"date":"2024-08-27","close":64.62},{"date":"2024-08-28","close":64.43},{"date":"2024-08-29","close":65.58},{"date":"2024-08-30","close":65.78},{"date":"2024-09-03","close":64.88},{"date":"2024-09-04","close":66.11},{"date":"2024-09-05","close":66.05},{"date":"2024-09-06","close":63.92},{"date":"2024-09-09","close":64.89},{"date":"2024-09-10","close":63.97},{"date":"2024-09-11","close":64.53},{"date":"2024-09-12","close":65.9},{"date":"2024-09-13","close":67.64},{"date":"2024-09-16","close":67.25},{"date":"2024-09-17","close":67.97},{"date":"2024-09-18","close":68.89},{"date":"2024-09-19","close":69.55},{"date":"2024-09-20","close":69.28},{"date":"2024-09-23","close":69.1},{"date":"2024-09-24","close":65.99},{"date":"2024-09-25","close":63.67},{"date":"2024-09-26","close":63.79},{"date":"2024-09-27","close":64.68},{"date":"2024-09-30","close":65.36},{"date":"2024-10-01","close":65.52},{"date":"2024-10-02","close":65.4},{"date":"2024-10-03","close":65.27},{"date":"2024-10-04","close":65.48},{"date":"2024-10-07","close":64.25},{"date":"2024-10-08","close":63.65},{"date":"2024-10-09","close":62.56},{"date":"2024-10-10","close":59.45},{"date":"2024-10-11","close":61.51},{"date":"2024-10-14","close":61.45},{"date":"2024-10-15","close":60.46},{"date":"2024-10-16","close":61.94},{"date":"2024-10-17","close":62.4},{"date":"2024-10-18","close":61.97},{"date":"2024-10-21","close":62.81},{"date":"2024-10-22","close":61.67},{"date":"2024-10-23","close":61.49},{"date":"2024-10-24","close":61.23},{"date":"2024-10-25","close":61.15},{"date":"2024-10-28","close":60.85},{"date":"2024-10-29","close":60.81},{"date":"2024-10-30","close":60.56},{"date":"2024-10-31","close":58.7},{"date":"2024-11-01","close":58.4},{"date":"2024-11-04","close":59.15},{"date":"2024-11-05","close":59.82},{"date":"2024-11-06","close":65.71},{"date":"2024-11-07","close":62.57},{"date":"2024-11-08","close":65.87},{"date":"2024-11-11","close":67.33},{"date":"2024-11-12","close":67.86},{"date":"2024-11-13","close":68.32},{"date":"2024-11-14","close":67.05},{"date":"2024-11-15","close":66.15},{"date":"2024-11-18","close":66.5},{"date":"2024-11-19","close":67.35},{"date":"2024-11-20","close":67.54},{"date":"2024-11-21","close":67.84},{"date":"2024-11-22","close":69.08},{"date":"2024-11-25","close":70.82},{"date":"2024-11-26","close":69.19},{"date":"2024-11-27","close":69.02},{"date":"2024-11-29","close":69.52},{"date":"2024-12-02","close":69.57},{"date":"2024-12-03","close":68.4},{"date":"2024-12-04","close":70.28},{"date":"2024-12-05","close":68.45},{"date":"2024-12-06","close":67.63},{"date":"2024-12-09","close":65.96},{"date":"2024-12-10","close":66.93},{"date":"2024-12-11","close":67.37},{"date":"2024-12-12","close":63.69},{"date":"2024-12-13","close":63.22},{"date":"2024-12-16","close":63.91},{"date":"2024-12-17","close":62.8},{"date":"2024-12-18","close":60.59},{"date":"2024-12-19","close":60.6},{"date":"2024-12-20","close":60.57},{"date":"2024-12-23","close":59.86},{"date":"2024-12-24","close":60.93},{"date":"2024-12-26","close":61.05},{"date":"2024-12-27","close":60.4},{"date":"2024-12-30","close":61.12},{"date":"2024-12-31","close":61.28},{"date":"2025-01-02","close":61.59},{"date":"2025-01-03","close":62.5},{"date":"2025-01-06","close":62.13},{"date":"2025-01-07","close":61.75},{"date":"2025-01-08","close":67.09},{"date":"2025-01-10","close":67.72},{"date":"2025-01-13","close":69.45},{"date":"2025-01-14","close":69.47},{"date":"2025-01-15","close":69.51},{"date":"2025-01-16","close":70.61},{"date":"2025-01-17","close":70.21},{"date":"2025-01-21","close":72.21},{"date":"2025-01-22","close":71.11},{"date":"2025-01-23","close":70.36},{"date":"2025-01-24","close":70.53},{"date":"2025-01-27","close":68.89},{"date":"2025-01-28","close":68.79},{"date":"2025-01-29","close":68.28},{"date":"2025-01-30","close":68.84},{"date":"2025-01-31","close":67.76},{"date":"2025-02-03","close":67.05},{"date":"2025-02-04","close":67.37},{"date":"2025-02-05","close":67.99},{"date":"2025-02-06","close":68.05},{"date":"2025-02-07","close":67.32},{"date":"2025-02-10","close":68.46},{"date":"2025-02-11","close":69.06},{"date":"2025-02-12","close":68.02},{"date":"2025-02-13","close":66.15},{"date":"2025-02-14","close":64.83},{"date":"2025-02-18","close":65.03},{"date":"2025-02-19","close":64.29},{"date":"2025-02-20","close":64.11},{"date":"2025-02-21","close":61.87},{"date":"2025-02-24","close":62.11},{"date":"2025-02-25","close":63.42},{"date":"2025-02-26","close":63.66},{"date":"2025-02-27","close":64.84},{"date":"2025-02-28","close":65.02},{"date":"2025-03-03","close":63.23},{"date":"2025-03-04","close":62.66},{"date":"2025-03-05","close":64.1},{"date":"2025-03-06","close":64.09},{"date":"2025-03-07","close":64.52},{"date":"2025-03-10","close":64.12},{"date":"2025-03-11","close":65.38},{"date":"2025-03-12","close":66.25},{"date":"2025-03-13","close":66.2},{"date":"2025-03-14","close":67.24},{"date":"2025-03-17","close":67.96},{"date":"2025-03-18","close":67.76},{"date":"2025-03-19","close":68.78},{"date":"2025-03-20","close":67.81},{"date":"2025-03-21","close":67.93},{"date":"2025-03-24","close":69.97},{"date":"2025-03-25","close":69.62},{"date":"2025-03-26","close":69.7},{"date":"2025-03-27","close":68.35},{"date":"2025-03-28","close":57.14},{"date":"2025-03-31","close":55.99},{"date":"2025-04-01","close":55.37},{"date":"2025-04-02","close":57.61},{"date":"2025-04-03","close":53.58},{"date":"2025-04-04","close":50.08},{"date":"2025-04-07","close":48.98},{"date":"2025-04-08","close":48.56},{"date":"2025-04-09","close":54.18},{"date":"2025-04-10","close":52.1},{"date":"2025-04-11","close":53.39},{"date":"2025-04-14","close":54.21},{"date":"2025-04-15","close":53.23},{"date":"2025-04-16","close":52.76},{"date":"2025-04-17","close":52.81},{"date":"2025-04-21","close":51.02},{"date":"2025-04-22","close":50.91},{"date":"2025-04-23","close":51.76},{"date":"2025-04-24","close":52.64},{"date":"2025-04-25","close":52.85},{"date":"2025-04-28","close":53.49},{"date":"2025-04-29","close":53.88},{"date":"2025-04-30","close":53.46},{"date":"2025-05-01","close":55.1},{"date":"2025-05-02","close":56.76},{"date":"2025-05-05","close":57.04},{"date":"2025-05-06","close":58.78},{"date":"2025-05-07","close":59.05},{"date":"2025-05-08","close":59.57},{"date":"2025-05-09","close":59.82},{"date":"2025-05-12","close":61.22},{"date":"2025-05-13","close":61.38},{"date":"2025-05-14","close":61.06},{"date":"2025-05-15","close":62.16},{"date":"2025-05-16","close":62.68},{"date":"2025-05-19","close":62.95},{"date":"2025-05-20","close":61.95},{"date":"2025-05-21","close":60.36},{"date":"2025-05-22","close":60.09},{"date":"2025-05-23","close":59.76},{"date":"2025-05-27","close":61.75},{"date":"2025-05-28","close":62.72},{"date":"2025-05-29","close":62.15},{"date":"2025-05-30","close":61.41},{"date":"2025-06-02","close":62.26},{"date":"2025-06-03","close":64.5},{"date":"2025-06-04","close":65.32},{"date":"2025-06-05","close":66.29},{"date":"2025-06-06","close":66.88},{"date":"2025-06-09","close":67.35},{"date":"2025-06-10","close":67.77},{"date":"2025-06-11","close":68.21},{"date":"2025-06-12","close":68.77},{"date":"2025-06-13","close":68.63},{"date":"2025-06-16","close":67.95},{"date":"2025-06-17","close":67.68},{"date":"2025-06-18","close":66.95},{"date":"2025-06-20","close":67.52},{"date":"2025-06-23","close":68.37},{"date":"2025-06-24","close":67.84},{"date":"2025-06-25","close":67.26},{"date":"2025-06-26","close":68.58},{"date":"2025-06-27","close":69.04},{"date":"2025-06-30","close":68.79},{"date":"2025-07-01","close":69.47},{"date":"2025-07-02","close":71.08},{"date":"2025-07-03","close":71.46},{"date":"2025-07-07","close":70.6},{"date":"2025-07-08","close":71.65},{"date":"2025-07-09","close":73.26},{"date":"2025-07-10","close":74.55},{"date":"2025-07-11","close":74.84},{"date":"2025-07-14","close":74.72},{"date":"2025-07-15","close":73.39},{"date":"2025-07-16","close":74.88},{"date":"2025-07-17","close":85.1},{"date":"2025-07-18","close":83.64},{"date":"2025-07-21","close":80.55},{"date":"2025-07-22","close":79.01},{"date":"2025-07-23","close":79.45},{"date":"2025-07-24","close":77.5},{"date":"2025-07-25","close":76.48},{"date":"2025-07-28","close":76.8},{"date":"2025-07-29","close":76.1},{"date":"2025-07-30","close":75.82},{"date":"2025-07-31","close":74.71},{"date":"2025-08-01","close":72.99},{"date":"2025-08-04","close":73.54},{"date":"2025-08-05","close":72.4},{"date":"2025-08-06","close":72.08},{"date":"2025-08-07","close":72.06},{"date":"2025-08-08","close":74.79},{"date":"2025-08-11","close":75.4},{"date":"2025-08-12","close":78.01},{"date":"2025-08-13","close":78.68},{"date":"2025-08-14","close":77.15},{"date":"2025-08-15","close":75.38},{"date":"2025-08-18","close":75.75},{"date":"2025-08-19","close":73.85},{"date":"2025-08-20","close":71.77},{"date":"2025-08-21","close":71.73},{"date":"2025-08-22","close":75.82},{"date":"2025-08-25","close":75.09},{"date":"2025-08-26","close":76.79},{"date":"2025-08-27","close":75.82},{"date":"2025-08-28","close":75.81},{"date":"2025-08-29","close":75.66},{"date":"2025-09-02","close":76.37},{"date":"2025-09-03","close":75.68},{"date":"2025-09-04","close":77.11},{"date":"2025-09-05","close":75.3},{"date":"2025-09-08","close":74.77},{"date":"2025-09-09","close":73.92},{"date":"2025-09-10","close":74.05},{"date":"2025-09-11","close":75.32},{"date":"2025-09-12","close":74.19},{"date":"2025-09-15","close":74.43},{"date":"2025-09-16","close":75.75},{"date":"2025-09-17","close":74.76},{"date":"2025-09-18","close":75.93},{"date":"2025-09-19","close":75.3},{"date":"2025-09-22","close":76.9},{"date":"2025-09-23","close":78.35},{"date":"2025-09-24","close":81.62},{"date":"2025-09-25","close":82.66},{"date":"2025-09-26","close":86.34},{"date":"2025-09-29","close":87.9},{"date":"2025-09-30","close":89.67},{"date":"2025-10-01","close":84.34},{"date":"2025-10-02","close":83.95},{"date":"2025-10-03","close":81.8},{"date":"2025-10-06","close":83.35},{"date":"2025-10-07","close":83.06},{"date":"2025-10-08","close":84.01},{"date":"2025-10-09","close":81.27},{"date":"2025-10-10","close":78.32},{"date":"2025-10-13","close":81.28},{"date":"2025-10-14","close":82.93},{"date":"2025-10-15","close":82.79},{"date":"2025-10-16","close":82.86},{"date":"2025-10-17","close":83.01},{"date":"2025-10-20","close":84.02},{"date":"2025-10-21","close":84.73},{"date":"2025-10-22","close":81.33},{"date":"2025-10-23","close":85.69},{"date":"2025-10-24","close":86.48},{"date":"2025-10-27","close":84.59},{"date":"2025-10-28","close":84.56},{"date":"2025-10-29","close":84.84},{"date":"2025-10-30","close":84.22},{"date":"2025-10-31","close":84.21},{"date":"2025-11-03","close":85.73},{"date":"2025-11-04","close":83.96},{"date":"2025-11-05","close":83.6},{"date":"2025-11-06","close":82.25},{"date":"2025-11-07","close":82.42},{"date":"2025-11-10","close":83.31},{"date":"2025-11-11","close":83.84},{"date":"2025-11-12","close":83.65},{"date":"2025-11-13","close":80.08},{"date":"2025-11-14","close":81.81},{"date":"2025-11-17","close":78.95},{"date":"2025-11-18","close":77.76},{"date":"2025-11-19","close":78.56},{"date":"2025-11-20","close":77.35},{"date":"2025-11-21","close":77.69},{"date":"2025-11-24","close":79.67},{"date":"2025-11-25","close":82.51},{"date":"2025-11-26","close":82.98},{"date":"2025-11-28","close":83.21},{"date":"2025-12-01","close":81.6},{"date":"2025-12-02","close":82.88},{"date":"2025-12-03","close":82.64},{"date":"2025-12-04","close":83.79},{"date":"2025-12-05","close":82.7},{"date":"2025-12-08","close":81.13},{"date":"2025-12-09","close":79.47},{"date":"2025-12-10","close":82.25},{"date":"2025-12-11","close":84.34},{"date":"2025-12-12","close":83.68},{"date":"2025-12-15","close":82.71},{"date":"2025-12-16","close":81.49},{"date":"2025-12-17","close":81.21},{"date":"2025-12-18","close":81.88},{"date":"2025-12-19","close":82.71},{"date":"2025-12-22","close":86.18},{"date":"2025-12-23","close":85.44},{"date":"2025-12-24","close":86.03},{"date":"2025-12-26","close":85.07},{"date":"2025-12-29","close":84.51},{"date":"2025-12-30","close":83.52},{"date":"2025-12-31","close":82.79},{"date":"2026-01-02","close":84.45},{"date":"2026-01-05","close":88.02},{"date":"2026-01-06","close":89.46},{"date":"2026-01-07","close":91.34},{"date":"2026-01-08","close":94.73},{"date":"2026-01-09","close":97.03},{"date":"2026-01-12","close":98.23},{"date":"2026-01-13","close":97.71},{"date":"2026-01-14","close":101.08},{"date":"2026-01-15","close":105.74},{"date":"2026-01-16","close":105.08},{"date":"2026-01-20","close":103.67},{"date":"2026-01-21","close":107.06},{"date":"2026-01-22","close":107.74},{"date":"2026-01-23","close":105.66},{"date":"2026-01-26","close":104.26},{"date":"2026-01-27","close":105.47},{"date":"2026-01-28","close":104.06},{"date":"2026-01-29","close":106.67},{"date":"2026-01-30","close":105.91},{"date":"2026-02-02","close":108.0},{"date":"2026-02-03","close":109.89},{"date":"2026-02-04","close":107.13},{"date":"2026-02-05","close":106.87},{"date":"2026-02-06","close":113.09},{"date":"2026-02-09","close":114.34},{"date":"2026-02-10","close":113.11},{"date":"2026-02-11","close":113.57},{"date":"2026-02-12","close":113.22},{"date":"2026-02-13","close":112.98},{"date":"2026-02-17","close":113.54},{"date":"2026-02-18","close":114.63},{"date":"2026-02-19","close":115.55},{"date":"2026-02-20","close":116.97},{"date":"2026-02-23","close":116.69},{"date":"2026-02-24","close":118.26},{"date":"2026-02-25","close":117.06},{"date":"2026-02-26","close":118.17},{"date":"2026-02-27","close":117.17},{"date":"2026-03-02","close":119.77},{"date":"2026-03-03","close":116.84},{"date":"2026-03-04","close":118.61},{"date":"2026-03-05","close":110.71},{"date":"2026-03-06","close":108.52},{"date":"2026-03-09","close":107.87},{"date":"2026-03-10","close":108.3},{"date":"2026-03-11","close":108.32},{"date":"2026-03-12","close":103.78},{"date":"2026-03-13","close":101.91},{"date":"2026-03-16","close":105.64},{"date":"2026-03-17","close":108.76},{"date":"2026-03-18","close":108.85},{"date":"2026-03-19","close":109.21},{"date":"2026-03-20","close":101.33},{"date":"2026-03-23","close":103.49},{"date":"2026-03-24","close":107.81},{"date":"2026-03-25","close":118.52},{"date":"2026-03-26","close":110.82},{"date":"2026-03-27","close":107.25},{"date":"2026-03-30","close":103.16},{"date":"2026-03-31","close":109.46},{"date":"2026-04-01","close":111.37},{"date":"2026-04-02","close":109.78},{"date":"2026-04-06","close":114.0},{"date":"2026-04-07","close":113.86},{"date":"2026-04-08","close":120.78},{"date":"2026-04-09","close":123.04},{"date":"2026-04-10","close":120.83},{"date":"2026-04-13","close":123.77},{"date":"2026-04-14","close":125.99},{"date":"2026-04-15","close":122.75},{"date":"2026-04-16","close":118.51},{"date":"2026-04-17","close":123.04},{"date":"2026-04-20","close":121.97},{"date":"2026-04-21","close":116.54},{"date":"2026-04-22","close":111.5},{"date":"2026-04-23","close":112.08},{"date":"2026-04-24","close":110.54},{"date":"2026-04-27","close":110.2},{"date":"2026-04-28","close":108.86},{"date":"2026-04-29","close":105.69},{"date":"2026-04-30","close":110.37},{"date":"2026-05-01","close":110.35},{"date":"2026-05-04","close":109.56},{"date":"2026-05-05","close":111.9},{"date":"2026-05-06","close":118.71},{"date":"2026-05-07","close":117.82},{"date":"2026-05-08","close":117.78},{"date":"2026-05-11","close":117.57},{"date":"2026-05-12","close":111.51},{"date":"2026-05-13","close":107.47},{"date":"2026-05-14","close":108.64},{"date":"2026-05-15","close":104.55},{"date":"2026-05-18","close":103.79},{"date":"2026-05-19","close":100.89},{"date":"2026-05-20","close":107.51},{"date":"2026-05-21","close":108.44},{"date":"2026-05-22","close":108.41},{"date":"2026-05-26","close":112.74},{"date":"2026-05-27","close":112.82},{"date":"2026-05-28","close":114.97},{"date":"2026-05-29","close":112.62},{"date":"2026-06-01","close":109.99},{"date":"2026-06-02","close":110.61},{"date":"2026-06-03","close":111.36},{"date":"2026-06-04","close":115.53},{"date":"2026-06-05","close":116.65},{"date":"2026-06-08","close":114.72},{"date":"2026-06-09","close":120.13},{"date":"2026-06-10","close":117.36},{"date":"2026-06-11","close":127.23},{"date":"2026-06-12","close":129.01},{"date":"2026-06-15","close":131.18},{"date":"2026-06-16","close":129.96},{"date":"2026-06-17","close":132.14},{"date":"2026-06-18","close":134.88},{"date":"2026-06-22","close":134.28},{"date":"2026-06-23","close":132.26},{"date":"2026-06-24","close":132.94},{"date":"2026-06-25","close":138.51},{"date":"2026-06-26","close":143.14},{"date":"2026-06-29","close":141.85},{"date":"2026-06-30","close":142.93},{"date":"2026-07-01","close":142.76},{"date":"2026-07-02","close":140.11},{"date":"2026-07-06","close":143.61},{"date":"2026-07-07","close":136.63},{"date":"2026-07-08","close":133.3},{"date":"2026-07-09","close":136.57},{"date":"2026-07-10","close":135.67},{"date":"2026-07-13","close":130.9},{"date":"2026-07-14","close":134.46},{"date":"2026-07-15","close":135.73},{"date":"2026-07-16","close":133.48},{"date":"2026-07-17","close":135.34},{"date":"2026-07-20","close":135.69},{"date":"2026-07-21","close":141.4},{"date":"2026-07-22","close":127.6},{"date":"2026-07-23","close":129.47},{"date":"2026-07-24","close":129.05},{"date":"2026-07-27","close":136.92},{"date":"2026-07-28","close":140.8},{"date":"2026-07-29","close":135.4},{"date":"2026-07-30","close":139.48},{"date":"2026-07-31","close":140.04},{"date":"2026-08-03","close":143.06},{"date":"2026-08-04","close":149.43},{"date":"2026-08-05","close":146.83},{"date":"2026-08-06","close":146.4},{"date":"2026-08-07","close":143.06},{"date":"2026-08-10","close":142.69},{"date":"2026-08-11","close":145.45},{"date":"2026-08-12","close":148.16},{"date":"2026-08-13","close":143.39},{"date":"2026-08-14","close":145.25},{"date":"2026-08-17","close":153.71},{"date":"2026-08-18","close":149.02},{"date":"2026-08-19","close":139.17},{"date":"2026-08-20","close":132.39},{"date":"2026-08-21","close":134.82},{"date":"2026-08-24","close":134.64},{"date":"2026-08-25","close":135.36},{"date":"2026-08-26","close":138.58},{"date":"2026-08-27","close":135.9},{"date":"2026-08-28","close":133.19},{"date":"2026-08-31","close":129.29},{"date":"2026-09-01","close":124.48},{"date":"2026-09-02","close":123.87},{"date":"2026-09-03","close":125.66},{"date":"2026-09-04","close":126.54},{"date":"2026-09-08","close":130.73},{"date":"2026-09-09","close":124.6},{"date":"2026-09-10","close":124.47},{"date":"2026-09-11","close":125.48},{"date":"2026-09-14","close":120.08},{"date":"2026-09-15","close":115.92},{"date":"2026-09-16","close":117.23},{"date":"2026-09-17","close":112.12},{"date":"2026-09-18","close":112.77},{"date":"2026-09-21","close":116.26},{"date":"2026-09-22","close":117.75},{"date":"2026-09-23","close":119.46},{"date":"2026-09-24","close":120.56},{"date":"2026-09-25","close":116.11},{"date":"2026-09-28","close":115.09},{"date":"2026-09-29","close":106.75},{"date":"2026-09-30","close":101.47},{"date":"2026-10-01","close":99.9},{"date":"2026-10-02","close":102.51},{"date":"2026-10-05","close":102.24},{"date":"2026-10-06","close":104.03},{"date":"2026-10-07","close":99.62},{"date":"2026-10-08","close":101.58},{"date":"2026-10-09","close":100.43},{"date":"2026-10-12","close":100.55},{"date":"2026-10-13","close":99.35},{"date":"2026-10-14","close":97.06},{"date":"2026-10-15","close":97.98},{"date":"2026-10-16","close":98.84},{"date":"2026-10-19","close":98.59},{"date":"2026-10-20","close":99.8},{"date":"2026-10-21","close":99.64},{"date":"2026-10-22","close":96.58}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":96.67,"low_30d":94.05,"support":97.68,"high_30d":130.31,"change_1d":-3.0,"change_7d":-2.3,"change_30d":-23.0,"resistance":126.68,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.74,"per":38.36,"quarter":"2024-Q1"},{"pbr":3.02,"per":56.3,"quarter":"2024-Q2"},{"pbr":2.86,"per":38.7,"quarter":"2024-Q3"},{"pbr":3.12,"per":254.31,"quarter":"2024-Q4"},{"pbr":2.89,"per":null,"quarter":"2025-Q1"},{"pbr":2.98,"per":209.19,"quarter":"2025-Q2"},{"pbr":2.7,"per":84.62,"quarter":"2025-Q3"},{"pbr":2.04,"per":24.55,"quarter":"2025-Q4"},{"pbr":3.7,"per":25.63,"quarter":"2026-Q3"},{"pbr":2.31,"per":21.15,"quarter":"현재"}],"timeline":[{"close":61.6,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":69.3,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":66.78,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":70.99,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":65.78,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":69.52,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":65.02,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":61.41,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":117.17,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.89,"pbr_5y_low":2.04,"per_5y_avg":91.46,"per_5y_low":24.55,"current_pbr":2.31,"current_per":21.15,"pbr_5y_high":3.7,"per_5y_high":254.31,"pbr_5y_median":2.89,"per_5y_median":47.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.3%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 21.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.6,"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":false,"unit":"","value":0.54,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":18.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.74,"per":38.36,"close":61.6,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":3.02,"per":56.3,"close":69.3,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.86,"per":38.7,"close":66.78,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.12,"per":254.31,"close":70.99,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.89,"per":null,"close":65.78,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.98,"per":209.19,"close":69.52,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.7,"per":84.62,"close":65.02,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":24.55,"close":61.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.7,"per":25.63,"close":117.17,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.1배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.8323719036308108,"pbr":2.995,"per":27.69,"roa":0.02040510127531883,"roe":0.04137763173907752,"revenue":845100000.0,"market_cap":5009900000.0,"net_income":68000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.18305525973257603,"total_assets":3332500000.0,"total_equity":1643400000.0,"profit_margin":0.08046385043190155,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64400000.0,"operating_margin":0.07620399952668323},{"eps":0.9198702610730047,"pbr":null,"per":null,"roa":0.01067077872012336,"roe":0.022162439149372277,"revenue":795300000.0,"market_cap":null,"net_income":34600000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.1972840437570728,"total_assets":3242500000.0,"total_equity":1561200000.0,"profit_margin":0.04350559537281529,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":68000000.0,"operating_margin":0.08550232616622658},{"eps":0.9145530919338544,"pbr":null,"per":null,"roa":0.011741816568249309,"roe":0.02753541983510766,"revenue":739600000.0,"market_cap":null,"net_income":34400000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.18077338967009193,"total_assets":2929700000.0,"total_equity":1249300000.0,"profit_margin":0.046511627906976744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64900000.0,"operating_margin":0.08775013520822066},{"eps":0.9039187536555537,"pbr":null,"per":null,"roa":0.011952471349223089,"roe":0.02806206668867613,"revenue":754500000.0,"market_cap":null,"net_income":34000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.19907223326706427,"total_assets":2844600000.0,"total_equity":1211600000.0,"profit_margin":0.04506295559973492,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73000000.0,"operating_margin":0.09675281643472498},{"eps":-0.2366140266921891,"pbr":null,"per":null,"roa":-0.00311286768563534,"roe":-0.0075257906308134614,"revenue":678200000.0,"market_cap":null,"net_income":-8900000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.19419050427602477,"total_assets":2859100000.0,"total_equity":1182600000.0,"profit_margin":-0.01312297257446181,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":71100000.0,"operating_margin":0.10483633146564435},{"eps":-0.8135268782899984,"pbr":null,"per":null,"roa":-0.010739479872249325,"roe":-0.025897088693297224,"revenue":686100000.0,"market_cap":null,"net_income":-30600000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.18743623378516253,"total_assets":2849300000.0,"total_equity":1181600000.0,"profit_margin":-0.04459991254919108,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2300000.0,"operating_margin":-0.0033522810085993295},{"eps":0.4785452225235285,"pbr":null,"per":null,"roa":0.0064671433190816655,"roe":0.014873574615765989,"revenue":661700000.0,"market_cap":null,"net_income":18000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.1771195405773009,"total_assets":2783300000.0,"total_equity":1210200000.0,"profit_margin":0.027202659815626418,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":43400000.0,"operating_margin":0.06558863533323259},{"eps":0.2419311958313394,"pbr":null,"per":null,"roa":0.0032851985559566787,"roe":0.007648344259539418,"revenue":656500000.0,"market_cap":null,"net_income":9100000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.1939070830159939,"total_assets":2770000000.0,"total_equity":1189800000.0,"profit_margin":0.013861386138613862,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32600000.0,"operating_margin":0.04965727341964966},{"eps":0.3722018397405221,"pbr":null,"per":null,"roa":0.006924522702542289,"roe":0.011986301369863013,"revenue":567300000.0,"market_cap":null,"net_income":14000000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.19442975497972853,"total_assets":2021800000.0,"total_equity":1168000000.0,"profit_margin":0.024678300722721664,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33000000.0,"operating_margin":0.05817028027498678},{"eps":0.6327431275588876,"pbr":null,"per":null,"roa":0.012108262108262107,"roe":0.02059714409346603,"revenue":545400000.0,"market_cap":null,"net_income":23800000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.1895856252291896,"total_assets":1965600000.0,"total_equity":1155500000.0,"profit_margin":0.04363769710304364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38300000.0,"operating_margin":0.07022368903557022},{"eps":-0.01595150741745095,"pbr":null,"per":null,"roa":-0.0003069995906672124,"roe":-0.0005348070237989126,"revenue":549700000.0,"market_cap":null,"net_income":-600000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.18428233581953793,"total_assets":1954400000.0,"total_equity":1121900000.0,"profit_margin":-0.0010915044569765327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25300000.0,"operating_margin":0.04602510460251046},{"eps":0.6167916201414367,"pbr":null,"per":null,"roa":0.012656156238066664,"roe":0.021108179419525065,"revenue":553300000.0,"market_cap":null,"net_income":23200000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.19537321525393095,"total_assets":1833100000.0,"total_equity":1099100000.0,"profit_margin":0.041930236761250676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36300000.0,"operating_margin":0.06560636182902585}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.2309,"per":56.3,"date":"2023-11","close":69.3,"source":"reported"},{"eps":1.2309,"per":50.69,"date":"2023-12","close":62.4,"source":"reported"},{"eps":1.2309,"per":49.41,"date":"2024-01","close":60.82,"source":"reported"},{"eps":1.7254,"per":38.7,"date":"2024-02","close":66.78,"source":"reported"},{"eps":1.7254,"per":34.7,"date":"2024-03","close":59.87,"source":"reported"},{"eps":1.7254,"per":40.07,"date":"2024-04","close":69.14,"source":"reported"},{"eps":0.2792,"per":254.31,"date":"2024-05","close":70.99,"source":"reported"},{"eps":0.2792,"per":260.43,"date":"2024-06","close":72.7,"source":"reported"},{"eps":0.2792,"per":231.42,"date":"2024-07","close":64.6,"source":"reported"},{"eps":0.3323,"per":209.19,"date":"2024-11","close":69.52,"source":"reported"},{"eps":0.3323,"per":184.4,"date":"2024-12","close":61.28,"source":"reported"},{"eps":0.3323,"per":203.9,"date":"2025-01","close":67.76,"source":"reported"},{"eps":0.7683,"per":84.62,"date":"2025-02","close":65.02,"source":"reported"},{"eps":0.7683,"per":72.87,"date":"2025-03","close":55.99,"source":"reported"},{"eps":0.7683,"per":69.58,"date":"2025-04","close":53.46,"source":"reported"},{"eps":2.5017,"per":24.55,"date":"2025-05","close":61.41,"source":"reported"},{"eps":2.5017,"per":27.5,"date":"2025-06","close":68.79,"source":"reported"},{"eps":2.5017,"per":29.86,"date":"2025-07","close":74.71,"source":"reported"},{"eps":2.5017,"per":30.24,"date":"2025-08","close":75.66,"source":"reported"},{"eps":2.5017,"per":35.84,"date":"2025-09","close":89.67,"source":"reported"},{"eps":2.5017,"per":33.66,"date":"2025-10","close":84.21,"source":"reported"},{"eps":2.5017,"per":33.26,"date":"2025-11","close":83.21,"source":"reported"},{"eps":2.5017,"per":33.09,"date":"2025-12","close":82.79,"source":"reported"},{"eps":2.5017,"per":42.33,"date":"2026-01","close":105.91,"source":"reported"},{"eps":4.5707,"per":25.63,"date":"2026-02","close":117.17,"source":"reported"},{"eps":4.5707,"per":23.95,"date":"2026-03","close":109.46,"source":"reported"},{"eps":4.5707,"per":24.15,"date":"2026-04","close":110.37,"source":"reported"},{"eps":4.5707,"per":24.64,"date":"2026-05","close":112.62,"source":"reported"},{"eps":4.5707,"per":31.27,"date":"2026-06","close":142.93,"source":"reported"},{"eps":4.5707,"per":30.64,"date":"2026-07","close":140.04,"source":"reported"},{"eps":4.5707,"per":28.29,"date":"2026-08","close":129.29,"source":"reported"},{"eps":4.5707,"per":22.2,"date":"2026-09","close":101.47,"source":"reported"},{"eps":4.5707,"per":21.13,"date":"2026-10","close":96.58,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":71.6,"std":74.2,"count":33,"current":21.13,"lower_1sd":0.0,"upper_1sd":145.8},"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":"AAR Corp","phase":"above-fold","symbol_resolved":true}