{"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":"2026-10-23T09:57:12.624453+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":55.3,"direction":"higher_better","percentile":82}],"summary":"매출 +7.7%","percentile":71},"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":39.8,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":38}],"summary":"RSI 40","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 4.71x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.85,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.14,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-46.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.56,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.8x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"Ambarella Inc(AMBA)은 Technology 섹터 US 시장 종목입니다, 시가총액 27.69억. 현재가 $63.12, 전일 대비 -4.4%, 30일 -7.0%. ROE -1.1%. 기술적 시그널: MACD 데드크로스, 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":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.4677088984384739,"grade":"F","trend":"하락","atr_14":3.552421428571429,"rsi_14":39.75166790214973,"sma_20":66.05574999999999,"sma_60":70.55825000000002,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-1.47)가 시그널선(-1.43)을 하회합니다(데드크로스). 현재가가 SMA20(66)과 SMA60(71) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 60~72 (현재 위치 26%).","bb_lower":59.810073675533594,"bb_upper":72.30142632446638,"macd_signal":-1.4263895203459693},"change_pct":-4.36,"chart_data":[{"date":"2024-10-23","open":57.28,"high":58.94,"low":56.99,"close":57.88,"volume":374407,"rsi_14":53.09,"sma_20":57.37,"sma_60":52.83,"sma_120":53.47},{"date":"2024-10-24","open":58.44,"high":58.64,"low":56.41,"close":57.31,"volume":212922,"rsi_14":55.0,"sma_20":57.38,"sma_60":52.9,"sma_120":53.55},{"date":"2024-10-25","open":57.77,"high":58.84,"low":57.5,"close":57.75,"volume":279083,"rsi_14":58.87,"sma_20":57.45,"sma_60":53.07,"sma_120":53.63},{"date":"2024-10-28","open":57.73,"high":60.0,"low":57.52,"close":59.33,"volume":281899,"rsi_14":60.71,"sma_20":57.6,"sma_60":53.33,"sma_120":53.73},{"date":"2024-10-29","open":58.99,"high":61.67,"low":58.88,"close":61.53,"volume":345718,"rsi_14":60.81,"sma_20":57.96,"sma_60":53.66,"sma_120":53.86},{"date":"2024-10-30","open":60.24,"high":60.89,"low":59.11,"close":59.22,"volume":285272,"rsi_14":51.45,"sma_20":58.1,"sma_60":53.95,"sma_120":53.96},{"date":"2024-10-31","open":58.99,"high":58.99,"low":56.16,"close":56.19,"volume":288984,"rsi_14":39.21,"sma_20":58.05,"sma_60":54.22,"sma_120":54.05},{"date":"2024-11-01","open":56.54,"high":58.47,"low":56.54,"close":57.87,"volume":284176,"rsi_14":43.55,"sma_20":58.13,"sma_60":54.47,"sma_120":54.15},{"date":"2024-11-04","open":57.36,"high":58.27,"low":56.83,"close":57.08,"volume":257153,"rsi_14":47.74,"sma_20":58.2,"sma_60":54.69,"sma_120":54.24},{"date":"2024-11-05","open":56.82,"high":57.82,"low":56.24,"close":56.7,"volume":351998,"rsi_14":48.14,"sma_20":58.19,"sma_60":54.92,"sma_120":54.32},{"date":"2024-11-06","open":59.06,"high":60.85,"low":58.09,"close":60.28,"volume":516587,"rsi_14":57.36,"sma_20":58.26,"sma_60":55.15,"sma_120":54.43},{"date":"2024-11-07","open":60.85,"high":62.06,"low":60.46,"close":61.45,"volume":381984,"rsi_14":58.24,"sma_20":58.39,"sma_60":55.42,"sma_120":54.53},{"date":"2024-11-08","open":61.19,"high":62.41,"low":60.52,"close":61.67,"volume":405442,"rsi_14":61.87,"sma_20":58.49,"sma_60":55.66,"sma_120":54.63},{"date":"2024-11-11","open":61.68,"high":62.0,"low":59.89,"close":61.66,"volume":405322,"rsi_14":61.68,"sma_20":58.57,"sma_60":55.89,"sma_120":54.73},{"date":"2024-11-12","open":60.9,"high":62.15,"low":59.25,"close":59.71,"volume":300193,"rsi_14":54.6,"sma_20":58.66,"sma_60":56.07,"sma_120":54.8},{"date":"2024-11-13","open":59.64,"high":60.19,"low":57.96,"close":58.22,"volume":242482,"rsi_14":52.18,"sma_20":58.71,"sma_60":56.24,"sma_120":54.88},{"date":"2024-11-14","open":58.56,"high":59.24,"low":57.94,"close":58.5,"volume":321132,"rsi_14":51.81,"sma_20":58.76,"sma_60":56.39,"sma_120":54.95},{"date":"2024-11-15","open":57.9,"high":57.9,"low":56.4,"close":56.92,"volume":315733,"rsi_14":44.17,"sma_20":58.69,"sma_60":56.53,"sma_120":55.0},{"date":"2024-11-18","open":57.48,"high":59.25,"low":56.59,"close":57.44,"volume":350838,"rsi_14":39.23,"sma_20":58.7,"sma_60":56.66,"sma_120":55.07},{"date":"2024-11-19","open":56.78,"high":59.14,"low":56.78,"close":59.03,"volume":307503,"rsi_14":49.48,"sma_20":58.79,"sma_60":56.79,"sma_120":55.16},{"date":"2024-11-20","open":58.66,"high":59.21,"low":57.85,"close":59.07,"volume":208680,"rsi_14":59.42,"sma_20":58.85,"sma_60":56.89,"sma_120":55.17},{"date":"2024-11-21","open":60.0,"high":61.83,"low":59.07,"close":61.3,"volume":397272,"rsi_14":60.83,"sma_20":59.05,"sma_60":56.94,"sma_120":55.22},{"date":"2024-11-22","open":61.43,"high":63.82,"low":61.38,"close":63.62,"volume":498723,"rsi_14":68.84,"sma_20":59.34,"sma_60":57.01,"sma_120":55.28},{"date":"2024-11-25","open":64.5,"high":68.06,"low":64.5,"close":67.29,"volume":1094670,"rsi_14":75.64,"sma_20":59.74,"sma_60":57.14,"sma_120":55.35},{"date":"2024-11-26","open":68.06,"high":69.55,"low":66.99,"close":68.41,"volume":2367712,"rsi_14":72.35,"sma_20":60.08,"sma_60":57.35,"sma_120":55.44},{"date":"2024-11-27","open":79.78,"high":81.32,"low":71.18,"close":72.44,"volume":4987121,"rsi_14":76.1,"sma_20":60.74,"sma_60":57.64,"sma_120":55.57},{"date":"2024-11-29","open":73.38,"high":73.93,"low":71.0,"close":71.55,"volume":989288,"rsi_14":72.74,"sma_20":61.51,"sma_60":57.94,"sma_120":55.69},{"date":"2024-12-02","open":70.63,"high":71.83,"low":69.03,"close":70.17,"volume":1090779,"rsi_14":68.43,"sma_20":62.13,"sma_60":58.24,"sma_120":55.8},{"date":"2024-12-03","open":69.15,"high":73.29,"low":69.15,"close":71.84,"volume":1566201,"rsi_14":76.59,"sma_20":62.86,"sma_60":58.58,"sma_120":55.92},{"date":"2024-12-04","open":72.31,"high":73.05,"low":70.64,"close":71.08,"volume":710761,"rsi_14":79.12,"sma_20":63.58,"sma_60":58.91,"sma_120":56.04},{"date":"2024-12-05","open":71.15,"high":71.37,"low":68.84,"close":69.32,"volume":545600,"rsi_14":72.96,"sma_20":64.03,"sma_60":59.19,"sma_120":56.14},{"date":"2024-12-06","open":69.51,"high":71.93,"low":68.97,"close":71.7,"volume":527138,"rsi_14":80.34,"sma_20":64.55,"sma_60":59.51,"sma_120":56.27},{"date":"2024-12-09","open":72.32,"high":77.08,"low":72.0,"close":74.71,"volume":1057761,"rsi_14":82.16,"sma_20":65.2,"sma_60":59.86,"sma_120":56.44},{"date":"2024-12-10","open":74.51,"high":74.7,"low":71.17,"close":72.22,"volume":573298,"rsi_14":73.77,"sma_20":65.73,"sma_60":60.18,"sma_120":56.57},{"date":"2024-12-11","open":73.47,"high":74.48,"low":71.2,"close":72.31,"volume":578082,"rsi_14":73.81,"sma_20":66.36,"sma_60":60.48,"sma_120":56.71},{"date":"2024-12-12","open":71.78,"high":73.78,"low":71.27,"close":73.09,"volume":353542,"rsi_14":72.37,"sma_20":67.1,"sma_60":60.8,"sma_120":56.87},{"date":"2024-12-13","open":73.63,"high":75.28,"low":70.93,"close":72.53,"volume":512057,"rsi_14":68.12,"sma_20":67.8,"sma_60":61.08,"sma_120":57.03},{"date":"2024-12-16","open":74.0,"high":77.28,"low":73.3,"close":76.22,"volume":1115629,"rsi_14":68.14,"sma_20":68.77,"sma_60":61.44,"sma_120":57.23},{"date":"2024-12-17","open":75.32,"high":75.5,"low":72.92,"close":73.83,"volume":487484,"rsi_14":60.47,"sma_20":69.59,"sma_60":61.77,"sma_120":57.4},{"date":"2024-12-18","open":74.23,"high":75.67,"low":68.35,"close":69.75,"volume":578677,"rsi_14":44.81,"sma_20":70.12,"sma_60":62.03,"sma_120":57.53},{"date":"2024-12-19","open":69.85,"high":70.71,"low":68.12,"close":68.64,"volume":479481,"rsi_14":44.44,"sma_20":70.6,"sma_60":62.27,"sma_120":57.65},{"date":"2024-12-20","open":67.69,"high":71.48,"low":67.13,"close":70.93,"volume":1368967,"rsi_14":51.4,"sma_20":71.08,"sma_60":62.5,"sma_120":57.78},{"date":"2024-12-23","open":71.49,"high":73.33,"low":71.26,"close":73.19,"volume":440841,"rsi_14":52.44,"sma_20":71.56,"sma_60":62.78,"sma_120":57.91},{"date":"2024-12-24","open":73.45,"high":74.65,"low":72.52,"close":74.05,"volume":226107,"rsi_14":55.35,"sma_20":71.9,"sma_60":63.08,"sma_120":58.04},{"date":"2024-12-26","open":73.8,"high":75.59,"low":72.94,"close":75.08,"volume":270125,"rsi_14":60.66,"sma_20":72.23,"sma_60":63.43,"sma_120":58.16},{"date":"2024-12-27","open":74.89,"high":74.96,"low":72.16,"close":73.51,"volume":357031,"rsi_14":53.45,"sma_20":72.29,"sma_60":63.71,"sma_120":58.28},{"date":"2024-12-30","open":72.1,"high":72.58,"low":70.72,"close":71.71,"volume":291780,"rsi_14":44.0,"sma_20":72.29,"sma_60":63.95,"sma_120":58.37},{"date":"2024-12-31","open":72.2,"high":73.6,"low":71.81,"close":72.74,"volume":422211,"rsi_14":51.1,"sma_20":72.42,"sma_60":64.23,"sma_120":58.46},{"date":"2025-01-02","open":73.32,"high":76.29,"low":73.0,"close":74.1,"volume":504937,"rsi_14":53.61,"sma_20":72.54,"sma_60":64.53,"sma_120":58.56},{"date":"2025-01-03","open":75.06,"high":78.74,"low":75.06,"close":77.54,"volume":950521,"rsi_14":58.1,"sma_20":72.86,"sma_60":64.88,"sma_120":58.67},{"date":"2025-01-06","open":79.15,"high":81.06,"low":77.54,"close":78.18,"volume":982882,"rsi_14":60.25,"sma_20":73.3,"sma_60":65.2,"sma_120":58.78},{"date":"2025-01-07","open":78.73,"high":80.18,"low":73.04,"close":74.32,"volume":1209648,"rsi_14":46.57,"sma_20":73.43,"sma_60":65.46,"sma_120":58.9},{"date":"2025-01-08","open":73.48,"high":76.64,"low":73.36,"close":76.2,"volume":927196,"rsi_14":54.36,"sma_20":73.51,"sma_60":65.73,"sma_120":59.06},{"date":"2025-01-10","open":74.12,"high":76.79,"low":73.7,"close":75.67,"volume":827012,"rsi_14":62.51,"sma_20":73.68,"sma_60":65.99,"sma_120":59.22},{"date":"2025-01-13","open":73.5,"high":74.82,"low":73.03,"close":74.53,"volume":409153,"rsi_14":62.43,"sma_20":73.79,"sma_60":66.27,"sma_120":59.35},{"date":"2025-01-14","open":75.68,"high":75.9,"low":72.38,"close":73.9,"volume":581257,"rsi_14":56.74,"sma_20":73.83,"sma_60":66.55,"sma_120":59.49},{"date":"2025-01-15","open":75.9,"high":77.62,"low":75.44,"close":76.16,"volume":637927,"rsi_14":56.74,"sma_20":74.01,"sma_60":66.86,"sma_120":59.67},{"date":"2025-01-16","open":77.23,"high":78.97,"low":75.91,"close":78.18,"volume":717819,"rsi_14":58.9,"sma_20":74.11,"sma_60":67.19,"sma_120":59.88},{"date":"2025-01-17","open":79.41,"high":81.17,"low":78.68,"close":80.79,"volume":573525,"rsi_14":61.53,"sma_20":74.46,"sma_60":67.58,"sma_120":60.11},{"date":"2025-01-21","open":81.95,"high":85.15,"low":81.67,"close":82.65,"volume":1109565,"rsi_14":68.24,"sma_20":75.1,"sma_60":68.0,"sma_120":60.36},{"date":"2025-01-22","open":83.19,"high":84.11,"low":81.46,"close":81.56,"volume":484840,"rsi_14":70.21,"sma_20":75.75,"sma_60":68.4,"sma_120":60.61},{"date":"2025-01-23","open":80.14,"high":83.05,"low":78.25,"close":82.51,"volume":503064,"rsi_14":70.12,"sma_20":76.33,"sma_60":68.82,"sma_120":60.86},{"date":"2025-01-24","open":82.11,"high":82.48,"low":79.26,"close":79.92,"volume":616073,"rsi_14":61.41,"sma_20":76.66,"sma_60":69.19,"sma_120":61.13},{"date":"2025-01-27","open":76.43,"high":77.65,"low":71.74,"close":73.39,"volume":1018633,"rsi_14":42.74,"sma_20":76.63,"sma_60":69.42,"sma_120":61.38},{"date":"2025-01-28","open":73.81,"high":74.62,"low":72.13,"close":73.53,"volume":487507,"rsi_14":41.73,"sma_20":76.55,"sma_60":69.62,"sma_120":61.64},{"date":"2025-01-29","open":73.8,"high":76.76,"low":73.35,"close":75.86,"volume":706353,"rsi_14":52.9,"sma_20":76.67,"sma_60":69.9,"sma_120":61.92},{"date":"2025-01-30","open":77.1,"high":79.1,"low":76.24,"close":78.15,"volume":500873,"rsi_14":53.61,"sma_20":76.99,"sma_60":70.27,"sma_120":62.24},{"date":"2025-01-31","open":78.3,"high":79.79,"low":76.18,"close":76.72,"volume":518475,"rsi_14":51.88,"sma_20":77.19,"sma_60":70.58,"sma_120":62.52},{"date":"2025-02-03","open":73.78,"high":76.69,"low":73.46,"close":75.31,"volume":450164,"rsi_14":51.39,"sma_20":77.25,"sma_60":70.88,"sma_120":62.79},{"date":"2025-02-04","open":75.25,"high":76.98,"low":75.02,"close":76.43,"volume":539005,"rsi_14":54.42,"sma_20":77.2,"sma_60":71.21,"sma_120":63.06},{"date":"2025-02-05","open":76.68,"high":79.65,"low":75.58,"close":78.76,"volume":669663,"rsi_14":54.53,"sma_20":77.23,"sma_60":71.52,"sma_120":63.34},{"date":"2025-02-06","open":78.13,"high":79.22,"low":77.81,"close":78.64,"volume":389575,"rsi_14":50.86,"sma_20":77.44,"sma_60":71.81,"sma_120":63.62},{"date":"2025-02-07","open":79.0,"high":79.03,"low":74.98,"close":75.72,"volume":435516,"rsi_14":40.65,"sma_20":77.42,"sma_60":72.04,"sma_120":63.85},{"date":"2025-02-10","open":76.14,"high":77.94,"low":75.79,"close":76.8,"volume":486750,"rsi_14":38.9,"sma_20":77.48,"sma_60":72.29,"sma_120":64.09},{"date":"2025-02-11","open":75.49,"high":77.17,"low":73.21,"close":73.29,"volume":660104,"rsi_14":35.63,"sma_20":77.41,"sma_60":72.52,"sma_120":64.3},{"date":"2025-02-12","open":70.98,"high":74.44,"low":70.98,"close":74.38,"volume":449238,"rsi_14":35.93,"sma_20":77.44,"sma_60":72.79,"sma_120":64.52},{"date":"2025-02-13","open":74.92,"high":76.61,"low":74.6,"close":76.35,"volume":343262,"rsi_14":43.69,"sma_20":77.45,"sma_60":73.09,"sma_120":64.74},{"date":"2025-02-14","open":76.38,"high":77.88,"low":75.76,"close":77.81,"volume":387776,"rsi_14":59.53,"sma_20":77.43,"sma_60":73.44,"sma_120":64.98},{"date":"2025-02-18","open":77.99,"high":82.35,"low":77.55,"close":82.17,"volume":1106458,"rsi_14":65.75,"sma_20":77.5,"sma_60":73.85,"sma_120":65.25},{"date":"2025-02-19","open":82.14,"high":83.16,"low":80.56,"close":82.94,"volume":666392,"rsi_14":63.69,"sma_20":77.51,"sma_60":74.25,"sma_120":65.52},{"date":"2025-02-20","open":82.88,"high":84.0,"low":79.59,"close":81.27,"volume":675616,"rsi_14":56.18,"sma_20":77.5,"sma_60":74.62,"sma_120":65.75},{"date":"2025-02-21","open":82.35,"high":82.57,"low":77.69,"close":78.2,"volume":528046,"rsi_14":52.75,"sma_20":77.28,"sma_60":74.9,"sma_120":65.92},{"date":"2025-02-24","open":78.9,"high":79.0,"low":75.07,"close":75.84,"volume":696136,"rsi_14":50.95,"sma_20":77.08,"sma_60":75.1,"sma_120":66.06},{"date":"2025-02-25","open":75.2,"high":75.79,"low":72.69,"close":73.63,"volume":795711,"rsi_14":45.16,"sma_20":77.09,"sma_60":75.21,"sma_120":66.17},{"date":"2025-02-26","open":74.35,"high":77.11,"low":74.35,"close":75.81,"volume":1560159,"rsi_14":44.87,"sma_20":77.2,"sma_60":75.33,"sma_120":66.34},{"date":"2025-02-27","open":81.12,"high":81.22,"low":62.81,"close":62.83,"volume":5005373,"rsi_14":31.01,"sma_20":76.55,"sma_60":75.17,"sma_120":66.41},{"date":"2025-02-28","open":62.42,"high":63.22,"low":60.05,"close":61.43,"volume":1958843,"rsi_14":32.19,"sma_20":75.72,"sma_60":75.0,"sma_120":66.47},{"date":"2025-03-03","open":62.19,"high":62.21,"low":56.55,"close":56.81,"volume":1556889,"rsi_14":27.1,"sma_20":74.72,"sma_60":74.78,"sma_120":66.51},{"date":"2025-03-04","open":55.55,"high":56.93,"low":53.57,"close":55.35,"volume":2119534,"rsi_14":28.44,"sma_20":73.72,"sma_60":74.5,"sma_120":66.54},{"date":"2025-03-05","open":55.7,"high":56.2,"low":53.75,"close":56.15,"volume":1397596,"rsi_14":27.94,"sma_20":72.71,"sma_60":74.26,"sma_120":66.58},{"date":"2025-03-06","open":53.77,"high":56.07,"low":52.89,"close":53.52,"volume":926144,"rsi_14":22.8,"sma_20":71.45,"sma_60":73.99,"sma_120":66.59},{"date":"2025-03-07","open":53.69,"high":54.8,"low":51.53,"close":53.07,"volume":993384,"rsi_14":19.8,"sma_20":70.17,"sma_60":73.68,"sma_120":66.6},{"date":"2025-03-10","open":51.72,"high":51.76,"low":48.62,"close":48.94,"volume":1016289,"rsi_14":9.21,"sma_20":68.83,"sma_60":73.25,"sma_120":66.56},{"date":"2025-03-11","open":49.1,"high":50.5,"low":47.62,"close":49.62,"volume":1495018,"rsi_14":9.01,"sma_20":67.47,"sma_60":72.88,"sma_120":66.53},{"date":"2025-03-12","open":51.28,"high":52.76,"low":50.98,"close":52.0,"volume":933244,"rsi_14":14.61,"sma_20":66.41,"sma_60":72.54,"sma_120":66.51},{"date":"2025-03-13","open":52.0,"high":54.0,"low":51.73,"close":52.2,"volume":950745,"rsi_14":16.22,"sma_20":65.3,"sma_60":72.19,"sma_120":66.49},{"date":"2025-03-14","open":53.7,"high":54.93,"low":53.16,"close":54.78,"volume":852808,"rsi_14":22.79,"sma_20":64.22,"sma_60":71.89,"sma_120":66.49},{"date":"2025-03-17","open":54.64,"high":56.6,"low":54.33,"close":56.04,"volume":788876,"rsi_14":26.7,"sma_20":63.13,"sma_60":71.56,"sma_120":66.5},{"date":"2025-03-18","open":55.16,"high":55.54,"low":53.36,"close":53.79,"volume":806472,"rsi_14":20.89,"sma_20":61.71,"sma_60":71.22,"sma_120":66.5},{"date":"2025-03-19","open":53.95,"high":56.2,"low":53.54,"close":55.15,"volume":656441,"rsi_14":35.35,"sma_20":60.32,"sma_60":70.98,"sma_120":66.5},{"date":"2025-03-20","open":54.55,"high":55.99,"low":54.4,"close":54.64,"volume":475471,"rsi_14":36.59,"sma_20":58.99,"sma_60":70.75,"sma_120":66.51},{"date":"2025-03-21","open":53.29,"high":54.74,"low":52.9,"close":54.26,"volume":1185704,"rsi_14":43.95,"sma_20":57.79,"sma_60":70.47,"sma_120":66.49},{"date":"2025-03-24","open":55.6,"high":56.64,"low":55.34,"close":55.61,"volume":531822,"rsi_14":50.62,"sma_20":56.78,"sma_60":70.17,"sma_120":66.48},{"date":"2025-03-25","open":55.5,"high":56.21,"low":55.16,"close":55.75,"volume":408055,"rsi_14":49.01,"sma_20":55.89,"sma_60":69.87,"sma_120":66.47},{"date":"2025-03-26","open":55.46,"high":55.46,"low":53.31,"close":53.94,"volume":440235,"rsi_14":51.08,"sma_20":54.79,"sma_60":69.52,"sma_120":66.47},{"date":"2025-03-27","open":53.24,"high":53.35,"low":52.04,"close":52.69,"volume":526576,"rsi_14":49.06,"sma_20":54.29,"sma_60":69.17,"sma_120":66.44},{"date":"2025-03-28","open":52.18,"high":52.4,"low":50.09,"close":50.61,"volume":364826,"rsi_14":54.58,"sma_20":53.75,"sma_60":68.82,"sma_120":66.39},{"date":"2025-03-31","open":49.37,"high":50.78,"low":48.2,"close":50.33,"volume":592622,"rsi_14":51.99,"sma_20":53.42,"sma_60":68.45,"sma_120":66.34},{"date":"2025-04-01","open":50.35,"high":50.66,"low":48.88,"close":50.46,"volume":431037,"rsi_14":45.06,"sma_20":53.18,"sma_60":68.05,"sma_120":66.29},{"date":"2025-04-02","open":49.17,"high":52.22,"low":49.17,"close":51.39,"volume":425182,"rsi_14":47.52,"sma_20":52.94,"sma_60":67.62,"sma_120":66.25},{"date":"2025-04-03","open":47.74,"high":48.25,"low":44.67,"close":45.29,"volume":1129544,"rsi_14":26.07,"sma_20":52.53,"sma_60":67.07,"sma_120":66.13},{"date":"2025-04-04","open":43.25,"high":43.94,"low":39.9,"close":41.94,"volume":1062236,"rsi_14":17.84,"sma_20":51.97,"sma_60":66.53,"sma_120":65.99},{"date":"2025-04-07","open":39.96,"high":45.32,"low":38.86,"close":41.67,"volume":1351455,"rsi_14":19.61,"sma_20":51.61,"sma_60":65.95,"sma_120":65.84},{"date":"2025-04-08","open":43.46,"high":44.42,"low":39.36,"close":40.3,"volume":933214,"rsi_14":12.78,"sma_20":51.14,"sma_60":65.36,"sma_120":65.68},{"date":"2025-04-09","open":40.76,"high":48.69,"low":39.77,"close":48.01,"volume":1366703,"rsi_14":37.79,"sma_20":50.94,"sma_60":64.92,"sma_120":65.6},{"date":"2025-04-10","open":45.07,"high":45.51,"low":42.43,"close":43.62,"volume":982897,"rsi_14":32.93,"sma_20":50.51,"sma_60":64.42,"sma_120":65.48},{"date":"2025-04-11","open":43.62,"high":44.38,"low":42.5,"close":44.03,"volume":639955,"rsi_14":30.84,"sma_20":49.98,"sma_60":63.88,"sma_120":65.37},{"date":"2025-04-14","open":45.81,"high":46.95,"low":43.83,"close":44.8,"volume":574698,"rsi_14":32.25,"sma_20":49.41,"sma_60":63.32,"sma_120":65.26},{"date":"2025-04-15","open":44.8,"high":45.98,"low":44.65,"close":45.13,"volume":448352,"rsi_14":35.0,"sma_20":48.98,"sma_60":62.73,"sma_120":65.16},{"date":"2025-04-16","open":42.9,"high":43.93,"low":41.87,"close":43.6,"volume":627919,"rsi_14":34.67,"sma_20":48.4,"sma_60":62.08,"sma_120":65.04},{"date":"2025-04-17","open":43.17,"high":43.5,"low":42.0,"close":43.11,"volume":446400,"rsi_14":36.64,"sma_20":47.83,"sma_60":61.44,"sma_120":64.92},{"date":"2025-04-21","open":42.22,"high":42.38,"low":41.01,"close":41.46,"volume":1109849,"rsi_14":34.93,"sma_20":47.19,"sma_60":60.75,"sma_120":64.79},{"date":"2025-04-22","open":42.38,"high":43.0,"low":40.81,"close":40.95,"volume":1880673,"rsi_14":34.05,"sma_20":46.45,"sma_60":60.1,"sma_120":64.65},{"date":"2025-04-23","open":43.9,"high":45.32,"low":42.97,"close":43.02,"volume":906244,"rsi_14":36.48,"sma_20":45.82,"sma_60":59.6,"sma_120":64.51},{"date":"2025-04-24","open":43.82,"high":46.71,"low":43.7,"close":46.66,"volume":609436,"rsi_14":52.4,"sma_20":45.45,"sma_60":59.15,"sma_120":64.39},{"date":"2025-04-25","open":46.28,"high":47.79,"low":46.21,"close":47.57,"volume":362206,"rsi_14":60.81,"sma_20":45.2,"sma_60":58.68,"sma_120":64.29},{"date":"2025-04-28","open":47.28,"high":48.28,"low":46.36,"close":47.29,"volume":354179,"rsi_14":60.78,"sma_20":45.03,"sma_60":58.16,"sma_120":64.22},{"date":"2025-04-29","open":46.79,"high":47.81,"low":46.75,"close":47.14,"volume":401822,"rsi_14":63.77,"sma_20":44.87,"sma_60":57.67,"sma_120":64.13},{"date":"2025-04-30","open":45.78,"high":48.13,"low":45.2,"close":47.99,"volume":485551,"rsi_14":49.94,"sma_20":44.75,"sma_60":57.22,"sma_120":64.05},{"date":"2025-05-01","open":48.95,"high":49.24,"low":48.09,"close":48.16,"volume":432594,"rsi_14":66.5,"sma_20":44.59,"sma_60":56.75,"sma_120":63.98},{"date":"2025-05-02","open":49.48,"high":50.64,"low":49.3,"close":50.43,"volume":539785,"rsi_14":70.49,"sma_20":44.84,"sma_60":56.27,"sma_120":63.9},{"date":"2025-05-05","open":49.88,"high":50.82,"low":49.6,"close":50.14,"volume":331608,"rsi_14":67.64,"sma_20":45.25,"sma_60":55.8,"sma_120":63.8},{"date":"2025-05-06","open":48.81,"high":50.25,"low":48.55,"close":49.81,"volume":558189,"rsi_14":65.46,"sma_20":45.66,"sma_60":55.37,"sma_120":63.7},{"date":"2025-05-07","open":50.18,"high":51.25,"low":49.18,"close":51.04,"volume":431157,"rsi_14":75.07,"sma_20":46.2,"sma_60":54.94,"sma_120":63.62},{"date":"2025-05-08","open":52.24,"high":53.66,"low":51.76,"close":52.84,"volume":664990,"rsi_14":80.12,"sma_20":46.44,"sma_60":54.6,"sma_120":63.56},{"date":"2025-05-09","open":53.77,"high":54.99,"low":53.37,"close":53.85,"volume":569334,"rsi_14":89.94,"sma_20":46.95,"sma_60":54.25,"sma_120":63.52},{"date":"2025-05-12","open":57.88,"high":59.64,"low":57.17,"close":58.55,"volume":786368,"rsi_14":94.67,"sma_20":47.68,"sma_60":53.96,"sma_120":63.52},{"date":"2025-05-13","open":59.27,"high":60.75,"low":59.0,"close":60.66,"volume":527801,"rsi_14":94.68,"sma_20":48.47,"sma_60":53.67,"sma_120":63.55},{"date":"2025-05-14","open":60.88,"high":61.25,"low":60.03,"close":61.2,"volume":689548,"rsi_14":93.69,"sma_20":49.27,"sma_60":53.32,"sma_120":63.58},{"date":"2025-05-15","open":60.36,"high":62.68,"low":60.0,"close":62.62,"volume":640680,"rsi_14":93.88,"sma_20":50.22,"sma_60":52.98,"sma_120":63.61},{"date":"2025-05-16","open":62.83,"high":63.73,"low":62.35,"close":63.51,"volume":653458,"rsi_14":95.66,"sma_20":51.24,"sma_60":52.69,"sma_120":63.65},{"date":"2025-05-19","open":61.35,"high":63.32,"low":61.01,"close":63.32,"volume":460371,"rsi_14":95.45,"sma_20":52.34,"sma_60":52.44,"sma_120":63.67},{"date":"2025-05-20","open":62.75,"high":64.57,"low":62.52,"close":64.27,"volume":532821,"rsi_14":95.47,"sma_20":53.5,"sma_60":52.25,"sma_120":63.67},{"date":"2025-05-21","open":63.2,"high":66.31,"low":62.92,"close":63.59,"volume":1077601,"rsi_14":91.91,"sma_20":54.53,"sma_60":52.08,"sma_120":63.64},{"date":"2025-05-22","open":63.43,"high":64.61,"low":62.61,"close":63.14,"volume":684426,"rsi_14":88.31,"sma_20":55.36,"sma_60":51.87,"sma_120":63.6},{"date":"2025-05-23","open":60.88,"high":62.56,"low":60.88,"close":62.11,"volume":479086,"rsi_14":84.54,"sma_20":56.08,"sma_60":51.86,"sma_120":63.51},{"date":"2025-05-27","open":63.62,"high":63.73,"low":62.02,"close":62.48,"volume":830192,"rsi_14":86.47,"sma_20":56.84,"sma_60":51.87,"sma_120":63.44},{"date":"2025-05-28","open":63.0,"high":63.62,"low":61.92,"close":62.4,"volume":659332,"rsi_14":85.02,"sma_20":57.61,"sma_60":51.97,"sma_120":63.37},{"date":"2025-05-29","open":63.63,"high":63.63,"low":61.2,"close":62.0,"volume":1588325,"rsi_14":80.9,"sma_20":58.31,"sma_60":52.08,"sma_120":63.29},{"date":"2025-05-30","open":59.1,"high":59.56,"low":50.5,"close":52.64,"volume":4460173,"rsi_14":47.39,"sma_20":58.53,"sma_60":52.02,"sma_120":63.14},{"date":"2025-06-02","open":52.6,"high":53.35,"low":51.48,"close":53.16,"volume":1669830,"rsi_14":35.81,"sma_20":58.67,"sma_60":52.01,"sma_120":63.0},{"date":"2025-06-03","open":53.14,"high":54.76,"low":52.78,"close":53.87,"volume":1281101,"rsi_14":30.7,"sma_20":58.85,"sma_60":52.03,"sma_120":62.85},{"date":"2025-06-04","open":54.5,"high":55.49,"low":52.5,"close":53.54,"volume":1087705,"rsi_14":27.96,"sma_20":59.04,"sma_60":52.1,"sma_120":62.68},{"date":"2025-06-05","open":53.75,"high":54.07,"low":51.46,"close":51.71,"volume":1250888,"rsi_14":19.34,"sma_20":59.07,"sma_60":52.14,"sma_120":62.51},{"date":"2025-06-06","open":52.69,"high":54.15,"low":52.32,"close":53.59,"volume":984541,"rsi_14":23.59,"sma_20":59.11,"sma_60":52.16,"sma_120":62.35},{"date":"2025-06-09","open":53.4,"high":55.33,"low":53.39,"close":54.37,"volume":910994,"rsi_14":26.9,"sma_20":59.14,"sma_60":52.2,"sma_120":62.19},{"date":"2025-06-10","open":54.97,"high":55.5,"low":54.12,"close":54.9,"volume":785916,"rsi_14":25.28,"sma_20":58.95,"sma_60":52.2,"sma_120":62.05},{"date":"2025-06-11","open":55.5,"high":55.83,"low":53.68,"close":54.09,"volume":753101,"rsi_14":25.1,"sma_20":58.63,"sma_60":52.17,"sma_120":61.86},{"date":"2025-06-12","open":53.73,"high":54.41,"low":53.09,"close":53.18,"volume":498743,"rsi_14":24.51,"sma_20":58.22,"sma_60":52.16,"sma_120":61.69},{"date":"2025-06-13","open":52.28,"high":52.57,"low":50.59,"close":50.73,"volume":750228,"rsi_14":22.85,"sma_20":57.63,"sma_60":52.09,"sma_120":61.53},{"date":"2025-06-16","open":51.61,"high":52.82,"low":51.39,"close":52.39,"volume":700227,"rsi_14":27.33,"sma_20":57.07,"sma_60":52.05,"sma_120":61.4},{"date":"2025-06-17","open":51.85,"high":52.78,"low":51.55,"close":52.39,"volume":788490,"rsi_14":27.42,"sma_20":56.53,"sma_60":52.02,"sma_120":61.24},{"date":"2025-06-18","open":52.43,"high":53.18,"low":52.05,"close":52.87,"volume":804033,"rsi_14":29.48,"sma_20":55.96,"sma_60":51.97,"sma_120":61.07},{"date":"2025-06-20","open":53.54,"high":53.99,"low":51.55,"close":51.68,"volume":861324,"rsi_14":46.59,"sma_20":55.36,"sma_60":51.9,"sma_120":60.89},{"date":"2025-06-23","open":51.33,"high":52.22,"low":50.4,"close":51.57,"volume":493647,"rsi_14":44.17,"sma_20":54.78,"sma_60":51.86,"sma_120":60.69},{"date":"2025-06-24","open":53.0,"high":62.26,"low":52.49,"close":62.19,"volume":4799176,"rsi_14":67.63,"sma_20":54.79,"sma_60":52.02,"sma_120":60.6},{"date":"2025-06-25","open":62.58,"high":65.3,"low":62.01,"close":64.89,"volume":2329482,"rsi_14":71.86,"sma_20":54.91,"sma_60":52.26,"sma_120":60.54},{"date":"2025-06-26","open":65.8,"high":69.45,"low":64.76,"close":69.3,"volume":2146743,"rsi_14":80.82,"sma_20":55.25,"sma_60":52.58,"sma_120":60.51},{"date":"2025-06-27","open":68.81,"high":71.05,"low":65.58,"close":67.06,"volume":2745779,"rsi_14":73.3,"sma_20":55.51,"sma_60":52.85,"sma_120":60.45},{"date":"2025-06-30","open":67.24,"high":67.36,"low":65.2,"close":66.07,"volume":969697,"rsi_14":70.08,"sma_20":56.18,"sma_60":53.1,"sma_120":60.36},{"date":"2025-07-01","open":65.0,"high":65.46,"low":62.77,"close":64.44,"volume":1006634,"rsi_14":65.79,"sma_20":56.74,"sma_60":53.42,"sma_120":60.24},{"date":"2025-07-02","open":64.25,"high":66.24,"low":63.9,"close":66.18,"volume":648084,"rsi_14":69.41,"sma_20":57.36,"sma_60":53.82,"sma_120":60.17},{"date":"2025-07-03","open":66.59,"high":68.15,"low":65.55,"close":67.32,"volume":512300,"rsi_14":72.54,"sma_20":58.05,"sma_60":54.25,"sma_120":60.1},{"date":"2025-07-07","open":66.4,"high":66.79,"low":65.0,"close":65.57,"volume":569867,"rsi_14":74.19,"sma_20":58.74,"sma_60":54.67,"sma_120":60.02},{"date":"2025-07-08","open":66.51,"high":67.94,"low":66.1,"close":66.81,"volume":563869,"rsi_14":73.83,"sma_20":59.4,"sma_60":54.98,"sma_120":59.95},{"date":"2025-07-09","open":67.11,"high":68.37,"low":66.44,"close":68.02,"volume":506186,"rsi_14":74.84,"sma_20":60.08,"sma_60":55.39,"sma_120":59.9},{"date":"2025-07-10","open":68.09,"high":68.62,"low":66.78,"close":67.46,"volume":591716,"rsi_14":73.13,"sma_20":60.71,"sma_60":55.78,"sma_120":59.83},{"date":"2025-07-11","open":66.48,"high":68.16,"low":65.9,"close":66.88,"volume":497986,"rsi_14":74.57,"sma_20":61.35,"sma_60":56.15,"sma_120":59.74},{"date":"2025-07-14","open":65.91,"high":67.22,"low":63.39,"close":66.24,"volume":790235,"rsi_14":73.33,"sma_20":62.0,"sma_60":56.5,"sma_120":59.61},{"date":"2025-07-15","open":67.46,"high":68.3,"low":66.51,"close":66.58,"volume":703814,"rsi_14":60.37,"sma_20":62.79,"sma_60":56.88,"sma_120":59.48},{"date":"2025-07-16","open":66.47,"high":68.46,"low":65.97,"close":67.74,"volume":577692,"rsi_14":57.26,"sma_20":63.56,"sma_60":57.29,"sma_120":59.37},{"date":"2025-07-17","open":68.18,"high":71.44,"low":67.5,"close":70.48,"volume":755441,"rsi_14":53.29,"sma_20":64.47,"sma_60":57.78,"sma_120":59.27},{"date":"2025-07-18","open":71.14,"high":71.14,"low":69.34,"close":69.38,"volume":590380,"rsi_14":56.9,"sma_20":65.29,"sma_60":58.25,"sma_120":59.18},{"date":"2025-07-21","open":69.35,"high":70.77,"low":69.13,"close":69.75,"volume":478928,"rsi_14":61.38,"sma_20":66.2,"sma_60":58.7,"sma_120":59.15},{"date":"2025-07-22","open":69.89,"high":70.78,"low":67.84,"close":68.12,"volume":560481,"rsi_14":61.36,"sma_20":67.02,"sma_60":59.05,"sma_120":59.1},{"date":"2025-07-23","open":68.24,"high":68.29,"low":66.29,"close":67.97,"volume":733429,"rsi_14":56.13,"sma_20":67.31,"sma_60":59.39,"sma_120":59.04},{"date":"2025-07-24","open":68.12,"high":68.3,"low":66.74,"close":67.75,"volume":296540,"rsi_14":51.55,"sma_20":67.46,"sma_60":59.74,"sma_120":58.95},{"date":"2025-07-25","open":67.6,"high":68.0,"low":66.6,"close":67.32,"volume":372574,"rsi_14":57.07,"sma_20":67.36,"sma_60":60.07,"sma_120":58.87},{"date":"2025-07-28","open":68.13,"high":70.06,"low":67.8,"close":69.99,"volume":572829,"rsi_14":61.52,"sma_20":67.5,"sma_60":60.44,"sma_120":58.83},{"date":"2025-07-29","open":70.8,"high":71.94,"low":68.36,"close":68.65,"volume":503560,"rsi_14":52.26,"sma_20":67.63,"sma_60":60.78,"sma_120":58.76},{"date":"2025-07-30","open":69.33,"high":69.84,"low":66.82,"close":67.61,"volume":545007,"rsi_14":50.52,"sma_20":67.79,"sma_60":61.07,"sma_120":58.67},{"date":"2025-07-31","open":67.31,"high":68.97,"low":65.24,"close":66.09,"volume":601444,"rsi_14":47.43,"sma_20":67.79,"sma_60":61.33,"sma_120":58.56},{"date":"2025-08-01","open":64.0,"high":64.83,"low":61.67,"close":63.74,"volume":528620,"rsi_14":42.67,"sma_20":67.61,"sma_60":61.56,"sma_120":58.47},{"date":"2025-08-04","open":64.79,"high":65.45,"low":63.56,"close":64.01,"volume":441701,"rsi_14":42.44,"sma_20":67.53,"sma_60":61.78,"sma_120":58.36},{"date":"2025-08-05","open":64.54,"high":64.95,"low":62.54,"close":63.4,"volume":345055,"rsi_14":36.8,"sma_20":67.36,"sma_60":61.96,"sma_120":58.28},{"date":"2025-08-06","open":62.79,"high":62.91,"low":61.31,"close":62.49,"volume":315405,"rsi_14":22.66,"sma_20":67.08,"sma_60":62.1,"sma_120":58.18},{"date":"2025-08-07","open":63.89,"high":63.89,"low":61.73,"close":62.88,"volume":484831,"rsi_14":26.65,"sma_20":66.85,"sma_60":62.17,"sma_120":58.06},{"date":"2025-08-08","open":63.13,"high":64.6,"low":62.01,"close":64.55,"volume":384764,"rsi_14":32.89,"sma_20":66.74,"sma_60":62.24,"sma_120":57.95},{"date":"2025-08-11","open":65.45,"high":65.55,"low":64.22,"close":64.36,"volume":508227,"rsi_14":36.34,"sma_20":66.64,"sma_60":62.29,"sma_120":57.81},{"date":"2025-08-12","open":65.0,"high":69.2,"low":64.5,"close":69.17,"volume":621443,"rsi_14":53.26,"sma_20":66.77,"sma_60":62.4,"sma_120":57.69},{"date":"2025-08-13","open":69.7,"high":70.42,"low":68.44,"close":69.24,"volume":829093,"rsi_14":54.09,"sma_20":66.85,"sma_60":62.49,"sma_120":57.59},{"date":"2025-08-14","open":67.76,"high":68.74,"low":66.72,"close":68.58,"volume":502938,"rsi_14":53.41,"sma_20":66.75,"sma_60":62.58,"sma_120":57.51},{"date":"2025-08-15","open":68.48,"high":68.48,"low":66.14,"close":66.99,"volume":426529,"rsi_14":41.39,"sma_20":66.63,"sma_60":62.63,"sma_120":57.44},{"date":"2025-08-18","open":66.93,"high":69.18,"low":66.9,"close":68.97,"volume":369049,"rsi_14":50.89,"sma_20":66.59,"sma_60":62.72,"sma_120":57.4},{"date":"2025-08-19","open":68.97,"high":68.97,"low":65.71,"close":66.24,"volume":450259,"rsi_14":46.53,"sma_20":66.5,"sma_60":62.77,"sma_120":57.32},{"date":"2025-08-20","open":65.59,"high":66.14,"low":63.18,"close":65.57,"volume":446686,"rsi_14":48.62,"sma_20":66.38,"sma_60":62.83,"sma_120":57.34},{"date":"2025-08-21","open":64.39,"high":66.42,"low":64.21,"close":66.02,"volume":498457,"rsi_14":56.71,"sma_20":66.29,"sma_60":62.89,"sma_120":57.38},{"date":"2025-08-22","open":66.62,"high":72.0,"low":66.27,"close":71.94,"volume":966152,"rsi_14":67.51,"sma_20":66.52,"sma_60":63.04,"sma_120":57.51},{"date":"2025-08-25","open":71.5,"high":72.0,"low":70.59,"close":70.65,"volume":806673,"rsi_14":65.54,"sma_20":66.56,"sma_60":63.19,"sma_120":57.63},{"date":"2025-08-26","open":70.46,"high":72.03,"low":70.08,"close":70.53,"volume":579680,"rsi_14":67.83,"sma_20":66.65,"sma_60":63.49,"sma_120":57.75},{"date":"2025-08-27","open":70.19,"high":72.67,"low":70.0,"close":71.93,"volume":610453,"rsi_14":69.21,"sma_20":66.87,"sma_60":63.8,"sma_120":57.91},{"date":"2025-08-28","open":72.5,"high":73.6,"low":70.47,"close":70.63,"volume":1996149,"rsi_14":63.11,"sma_20":67.09,"sma_60":64.08,"sma_120":58.05},{"date":"2025-08-29","open":83.5,"high":93.44,"low":80.8,"close":82.48,"volume":7163471,"rsi_14":76.0,"sma_20":68.03,"sma_60":64.56,"sma_120":58.33},{"date":"2025-09-02","open":79.53,"high":80.5,"low":75.57,"close":80.07,"volume":2197364,"rsi_14":66.8,"sma_20":68.83,"sma_60":65.03,"sma_120":58.59},{"date":"2025-09-03","open":80.77,"high":81.0,"low":78.31,"close":79.32,"volume":836129,"rsi_14":65.22,"sma_20":69.63,"sma_60":65.46,"sma_120":58.81},{"date":"2025-09-04","open":79.28,"high":81.3,"low":78.36,"close":81.19,"volume":1219488,"rsi_14":68.37,"sma_20":70.57,"sma_60":65.91,"sma_120":59.06},{"date":"2025-09-05","open":82.5,"high":83.42,"low":81.42,"close":82.83,"volume":790194,"rsi_14":73.04,"sma_20":71.56,"sma_60":66.38,"sma_120":59.29},{"date":"2025-09-08","open":84.08,"high":85.09,"low":82.67,"close":83.99,"volume":623944,"rsi_14":72.38,"sma_20":72.54,"sma_60":66.87,"sma_120":59.52},{"date":"2025-09-09","open":83.19,"high":84.96,"low":82.97,"close":84.64,"volume":460797,"rsi_14":79.22,"sma_20":73.55,"sma_60":67.4,"sma_120":59.78},{"date":"2025-09-10","open":86.5,"high":86.76,"low":83.0,"close":83.47,"volume":694174,"rsi_14":77.99,"sma_20":74.26,"sma_60":67.94,"sma_120":60.01},{"date":"2025-09-11","open":83.94,"high":84.49,"low":82.4,"close":83.14,"volume":549322,"rsi_14":76.87,"sma_20":74.96,"sma_60":68.46,"sma_120":60.25},{"date":"2025-09-12","open":83.08,"high":83.1,"low":79.87,"close":80.37,"volume":478685,"rsi_14":64.68,"sma_20":75.55,"sma_60":68.92,"sma_120":60.47},{"date":"2025-09-15","open":80.55,"high":82.73,"low":80.02,"close":80.77,"volume":487600,"rsi_14":68.19,"sma_20":76.24,"sma_60":69.39,"sma_120":60.68},{"date":"2025-09-16","open":80.8,"high":81.16,"low":78.42,"close":79.14,"volume":887395,"rsi_14":64.68,"sma_20":76.75,"sma_60":69.85,"sma_120":60.87},{"date":"2025-09-17","open":79.08,"high":81.2,"low":78.64,"close":79.68,"volume":794270,"rsi_14":63.61,"sma_20":77.42,"sma_60":70.31,"sma_120":61.09},{"date":"2025-09-18","open":82.3,"high":83.11,"low":81.0,"close":82.64,"volume":1897384,"rsi_14":69.93,"sma_20":78.27,"sma_60":70.65,"sma_120":61.34},{"date":"2025-09-19","open":82.62,"high":84.06,"low":81.8,"close":82.93,"volume":1647736,"rsi_14":51.21,"sma_20":79.12,"sma_60":70.96,"sma_120":61.61},{"date":"2025-09-22","open":83.35,"high":89.29,"low":82.84,"close":88.81,"volume":1182584,"rsi_14":69.83,"sma_20":79.96,"sma_60":71.28,"sma_120":61.93},{"date":"2025-09-23","open":89.0,"high":89.24,"low":85.6,"close":87.03,"volume":708458,"rsi_14":66.71,"sma_20":80.78,"sma_60":71.61,"sma_120":62.23},{"date":"2025-09-24","open":87.0,"high":87.0,"low":83.63,"close":84.68,"volume":519887,"rsi_14":57.41,"sma_20":81.49,"sma_60":71.92,"sma_120":62.51},{"date":"2025-09-25","open":82.9,"high":84.06,"low":81.93,"close":83.4,"volume":357388,"rsi_14":51.22,"sma_20":82.06,"sma_60":72.24,"sma_120":62.83},{"date":"2025-09-26","open":83.42,"high":84.06,"low":82.1,"close":83.28,"volume":361680,"rsi_14":48.4,"sma_20":82.69,"sma_60":72.52,"sma_120":63.17},{"date":"2025-09-29","open":84.06,"high":85.15,"low":82.29,"close":82.83,"volume":434043,"rsi_14":45.88,"sma_20":82.71,"sma_60":72.78,"sma_120":63.52},{"date":"2025-09-30","open":82.83,"high":84.0,"low":81.22,"close":82.52,"volume":469271,"rsi_14":47.75,"sma_20":82.83,"sma_60":73.07,"sma_120":63.87},{"date":"2025-10-01","open":81.16,"high":85.97,"low":81.16,"close":85.08,"volume":590938,"rsi_14":54.16,"sma_20":83.12,"sma_60":73.37,"sma_120":64.18},{"date":"2025-10-02","open":86.5,"high":86.99,"low":84.49,"close":86.12,"volume":467454,"rsi_14":63.32,"sma_20":83.37,"sma_60":73.67,"sma_120":64.53},{"date":"2025-10-03","open":87.03,"high":87.49,"low":84.01,"close":84.16,"volume":463164,"rsi_14":57.32,"sma_20":83.43,"sma_60":73.95,"sma_120":64.87},{"date":"2025-10-06","open":85.59,"high":87.1,"low":84.5,"close":85.29,"volume":452381,"rsi_14":63.58,"sma_20":83.5,"sma_60":74.26,"sma_120":65.2},{"date":"2025-10-07","open":85.98,"high":86.6,"low":80.66,"close":81.58,"volume":503941,"rsi_14":53.68,"sma_20":83.35,"sma_60":74.51,"sma_120":65.51},{"date":"2025-10-08","open":81.75,"high":85.28,"low":81.33,"close":85.03,"volume":401018,"rsi_14":54.54,"sma_20":83.42,"sma_60":74.82,"sma_120":65.85},{"date":"2025-10-09","open":84.9,"high":85.1,"low":82.92,"close":84.28,"volume":262105,"rsi_14":52.52,"sma_20":83.48,"sma_60":75.1,"sma_120":66.19},{"date":"2025-10-10","open":83.95,"high":84.66,"low":72.58,"close":72.88,"volume":1493844,"rsi_14":25.33,"sma_20":83.11,"sma_60":75.14,"sma_120":66.46},{"date":"2025-10-13","open":76.21,"high":81.39,"low":76.12,"close":80.95,"volume":939738,"rsi_14":42.12,"sma_20":83.12,"sma_60":75.33,"sma_120":66.79},{"date":"2025-10-14","open":78.64,"high":82.31,"low":77.77,"close":81.14,"volume":510719,"rsi_14":45.14,"sma_20":83.22,"sma_60":75.52,"sma_120":67.11},{"date":"2025-10-15","open":83.14,"high":84.17,"low":81.5,"close":83.27,"volume":377428,"rsi_14":49.83,"sma_20":83.4,"sma_60":75.77,"sma_120":67.41},{"date":"2025-10-16","open":85.32,"high":88.49,"low":83.5,"close":84.09,"volume":710376,"rsi_14":51.07,"sma_20":83.47,"sma_60":76.04,"sma_120":67.72},{"date":"2025-10-17","open":83.0,"high":84.5,"low":81.61,"close":82.68,"volume":373665,"rsi_14":49.81,"sma_20":83.46,"sma_60":76.29,"sma_120":68.01},{"date":"2025-10-20","open":84.16,"high":86.0,"low":83.73,"close":84.48,"volume":271656,"rsi_14":52.42,"sma_20":83.24,"sma_60":76.57,"sma_120":68.32},{"date":"2025-10-21","open":84.0,"high":84.98,"low":82.84,"close":83.18,"volume":213359,"rsi_14":47.57,"sma_20":83.05,"sma_60":76.79,"sma_120":68.62},{"date":"2025-10-22","open":81.5,"high":81.89,"low":78.31,"close":79.79,"volume":461200,"rsi_14":42.38,"sma_20":82.8,"sma_60":76.98,"sma_120":68.88},{"date":"2025-10-23","open":80.44,"high":83.58,"low":78.31,"close":83.45,"volume":295527,"rsi_14":49.18,"sma_20":82.8,"sma_60":77.24,"sma_120":69.16},{"date":"2025-10-24","open":85.88,"high":86.5,"low":83.22,"close":85.62,"volume":410998,"rsi_14":50.38,"sma_20":82.92,"sma_60":77.57,"sma_120":69.45},{"date":"2025-10-27","open":87.35,"high":88.34,"low":86.47,"close":86.54,"volume":452668,"rsi_14":55.98,"sma_20":83.11,"sma_60":77.95,"sma_120":69.76},{"date":"2025-10-28","open":86.41,"high":87.49,"low":84.99,"close":86.3,"volume":283827,"rsi_14":51.66,"sma_20":83.3,"sma_60":78.32,"sma_120":70.05},{"date":"2025-10-29","open":87.17,"high":87.97,"low":84.81,"close":86.0,"volume":354959,"rsi_14":52.28,"sma_20":83.34,"sma_60":78.7,"sma_120":70.33},{"date":"2025-10-30","open":85.49,"high":86.5,"low":83.57,"close":84.68,"volume":440589,"rsi_14":71.28,"sma_20":83.27,"sma_60":79.07,"sma_120":70.58},{"date":"2025-10-31","open":85.78,"high":87.38,"low":84.31,"close":85.23,"volume":321670,"rsi_14":60.59,"sma_20":83.32,"sma_60":79.44,"sma_120":70.81},{"date":"2025-11-03","open":87.0,"high":87.77,"low":85.13,"close":85.28,"volume":471476,"rsi_14":60.32,"sma_20":83.32,"sma_60":79.79,"sma_120":71.01},{"date":"2025-11-04","open":81.89,"high":84.56,"low":81.26,"close":81.97,"volume":424814,"rsi_14":46.94,"sma_20":83.34,"sma_60":80.08,"sma_120":71.18},{"date":"2025-11-05","open":82.47,"high":87.06,"low":82.38,"close":86.5,"volume":295920,"rsi_14":54.83,"sma_20":83.42,"sma_60":80.37,"sma_120":71.38},{"date":"2025-11-06","open":87.0,"high":94.79,"low":86.53,"close":90.62,"volume":1478586,"rsi_14":64.35,"sma_20":83.73,"sma_60":80.72,"sma_120":71.61},{"date":"2025-11-07","open":86.73,"high":89.84,"low":82.92,"close":89.67,"volume":951309,"rsi_14":59.68,"sma_20":84.57,"sma_60":81.08,"sma_120":71.83},{"date":"2025-11-10","open":92.34,"high":95.58,"low":91.75,"close":94.42,"volume":871321,"rsi_14":68.57,"sma_20":85.25,"sma_60":81.53,"sma_120":72.08},{"date":"2025-11-11","open":92.65,"high":95.72,"low":92.04,"close":93.53,"volume":809526,"rsi_14":74.75,"sma_20":85.87,"sma_60":81.94,"sma_120":72.33},{"date":"2025-11-12","open":94.68,"high":96.69,"low":93.0,"close":95.51,"volume":880535,"rsi_14":73.12,"sma_20":86.48,"sma_60":82.43,"sma_120":72.6},{"date":"2025-11-13","open":93.17,"high":94.5,"low":87.09,"close":88.75,"volume":1011086,"rsi_14":55.1,"sma_20":86.71,"sma_60":82.82,"sma_120":72.82},{"date":"2025-11-14","open":85.8,"high":89.53,"low":85.5,"close":87.84,"volume":706567,"rsi_14":52.12,"sma_20":86.97,"sma_60":83.18,"sma_120":73.03},{"date":"2025-11-17","open":86.22,"high":88.75,"low":83.06,"close":84.06,"volume":798650,"rsi_14":46.73,"sma_20":86.95,"sma_60":83.38,"sma_120":73.21},{"date":"2025-11-18","open":82.08,"high":84.7,"low":81.5,"close":83.09,"volume":577815,"rsi_14":45.83,"sma_20":86.94,"sma_60":83.59,"sma_120":73.39},{"date":"2025-11-19","open":85.0,"high":89.14,"low":83.09,"close":87.44,"volume":875924,"rsi_14":53.64,"sma_20":87.33,"sma_60":83.87,"sma_120":73.68},{"date":"2025-11-20","open":90.62,"high":92.79,"low":83.17,"close":83.32,"volume":1083995,"rsi_14":47.7,"sma_20":87.32,"sma_60":84.06,"sma_120":73.93},{"date":"2025-11-21","open":83.51,"high":87.29,"low":80.31,"close":86.14,"volume":966234,"rsi_14":50.97,"sma_20":87.34,"sma_60":84.32,"sma_120":74.2},{"date":"2025-11-24","open":86.11,"high":90.67,"low":85.45,"close":89.57,"volume":1139475,"rsi_14":58.57,"sma_20":87.5,"sma_60":84.44,"sma_120":74.5},{"date":"2025-11-25","open":87.62,"high":91.18,"low":84.7,"close":90.97,"volume":1699616,"rsi_14":55.42,"sma_20":87.73,"sma_60":84.62,"sma_120":74.83},{"date":"2025-11-26","open":79.97,"high":80.43,"low":73.68,"close":73.89,"volume":4416183,"rsi_14":34.56,"sma_20":87.12,"sma_60":84.53,"sma_120":75.0},{"date":"2025-11-28","open":75.01,"high":75.23,"low":72.77,"close":74.18,"volume":939543,"rsi_14":35.53,"sma_20":86.6,"sma_60":84.41,"sma_120":75.16},{"date":"2025-12-01","open":72.5,"high":73.29,"low":69.8,"close":70.92,"volume":1299819,"rsi_14":27.42,"sma_20":85.88,"sma_60":84.21,"sma_120":75.29},{"date":"2025-12-02","open":72.0,"high":73.46,"low":70.7,"close":71.09,"volume":1767287,"rsi_14":28.14,"sma_20":85.17,"sma_60":84.0,"sma_120":75.44},{"date":"2025-12-03","open":71.65,"high":71.65,"low":68.79,"close":70.11,"volume":1606096,"rsi_14":24.76,"sma_20":84.58,"sma_60":83.76,"sma_120":75.58},{"date":"2025-12-04","open":70.0,"high":71.48,"low":69.29,"close":71.06,"volume":997850,"rsi_14":30.13,"sma_20":83.81,"sma_60":83.55,"sma_120":75.75},{"date":"2025-12-05","open":72.46,"high":75.4,"low":71.69,"close":74.1,"volume":1038138,"rsi_14":35.27,"sma_20":82.98,"sma_60":83.4,"sma_120":75.93},{"date":"2025-12-08","open":75.45,"high":78.2,"low":74.5,"close":76.69,"volume":1035545,"rsi_14":41.89,"sma_20":82.33,"sma_60":83.34,"sma_120":76.13},{"date":"2025-12-09","open":76.15,"high":78.8,"low":76.01,"close":78.25,"volume":771473,"rsi_14":44.74,"sma_20":81.53,"sma_60":83.3,"sma_120":76.34},{"date":"2025-12-10","open":78.36,"high":79.95,"low":77.63,"close":79.02,"volume":750115,"rsi_14":40.08,"sma_20":80.8,"sma_60":83.29,"sma_120":76.57},{"date":"2025-12-11","open":78.26,"high":79.4,"low":74.8,"close":79.14,"volume":759798,"rsi_14":44.57,"sma_20":79.98,"sma_60":83.28,"sma_120":76.8},{"date":"2025-12-12","open":77.82,"high":79.5,"low":74.52,"close":75.28,"volume":733323,"rsi_14":36.25,"sma_20":79.31,"sma_60":83.16,"sma_120":76.91},{"date":"2025-12-15","open":75.96,"high":76.89,"low":73.44,"close":73.8,"volume":557715,"rsi_14":29.0,"sma_20":78.61,"sma_60":83.01,"sma_120":76.98},{"date":"2025-12-16","open":72.43,"high":73.33,"low":71.2,"close":71.98,"volume":704193,"rsi_14":24.99,"sma_20":78.0,"sma_60":82.73,"sma_120":77.0},{"date":"2025-12-17","open":72.86,"high":73.68,"low":69.62,"close":69.98,"volume":566792,"rsi_14":41.46,"sma_20":77.35,"sma_60":82.45,"sma_120":77.03},{"date":"2025-12-18","open":72.67,"high":73.13,"low":70.27,"close":70.46,"volume":540933,"rsi_14":41.94,"sma_20":76.5,"sma_60":82.21,"sma_120":77.07},{"date":"2025-12-19","open":70.54,"high":72.57,"low":70.44,"close":72.52,"volume":1006835,"rsi_14":53.66,"sma_20":75.96,"sma_60":82.03,"sma_120":77.13},{"date":"2025-12-22","open":73.5,"high":74.58,"low":72.61,"close":72.82,"volume":650874,"rsi_14":53.93,"sma_20":75.29,"sma_60":81.85,"sma_120":77.19},{"date":"2025-12-23","open":72.77,"high":73.33,"low":71.53,"close":71.98,"volume":651906,"rsi_14":54.28,"sma_20":74.41,"sma_60":81.67,"sma_120":77.23},{"date":"2025-12-24","open":71.98,"high":72.41,"low":71.39,"close":71.75,"volume":318736,"rsi_14":51.63,"sma_20":73.45,"sma_60":81.49,"sma_120":77.28},{"date":"2025-12-26","open":72.15,"high":72.34,"low":71.11,"close":71.4,"volume":426676,"rsi_14":42.69,"sma_20":73.33,"sma_60":81.26,"sma_120":77.32},{"date":"2025-12-29","open":70.4,"high":71.45,"low":69.79,"close":70.07,"volume":604849,"rsi_14":30.76,"sma_20":73.12,"sma_60":81.0,"sma_120":77.33},{"date":"2025-12-30","open":71.36,"high":71.42,"low":69.69,"close":69.77,"volume":483214,"rsi_14":23.4,"sma_20":73.06,"sma_60":80.76,"sma_120":77.35},{"date":"2025-12-31","open":69.98,"high":71.37,"low":69.98,"close":70.84,"volume":514372,"rsi_14":24.82,"sma_20":73.05,"sma_60":80.52,"sma_120":77.39},{"date":"2026-01-02","open":72.83,"high":76.0,"low":72.83,"close":75.16,"volume":938723,"rsi_14":40.26,"sma_20":73.3,"sma_60":80.41,"sma_120":77.46},{"date":"2026-01-05","open":76.96,"high":77.82,"low":73.78,"close":77.11,"volume":1470476,"rsi_14":54.94,"sma_20":73.61,"sma_60":80.28,"sma_120":77.55},{"date":"2026-01-06","open":79.19,"high":81.35,"low":77.14,"close":80.64,"volume":1024886,"rsi_14":66.62,"sma_20":73.93,"sma_60":80.22,"sma_120":77.66},{"date":"2026-01-07","open":79.81,"high":79.81,"low":70.19,"close":70.54,"volume":2380613,"rsi_14":47.51,"sma_20":73.63,"sma_60":80.18,"sma_120":77.66},{"date":"2026-01-08","open":70.03,"high":71.53,"low":68.48,"close":70.78,"volume":1209328,"rsi_14":51.48,"sma_20":73.25,"sma_60":80.01,"sma_120":77.67},{"date":"2026-01-09","open":71.0,"high":71.5,"low":69.04,"close":69.25,"volume":1785684,"rsi_14":47.85,"sma_20":72.76,"sma_60":79.81,"sma_120":77.66},{"date":"2026-01-12","open":68.13,"high":68.75,"low":66.7,"close":68.57,"volume":1678520,"rsi_14":42.62,"sma_20":72.23,"sma_60":79.56,"sma_120":77.67},{"date":"2026-01-13","open":68.87,"high":69.05,"low":65.51,"close":65.64,"volume":1695955,"rsi_14":37.79,"sma_20":71.75,"sma_60":79.26,"sma_120":77.65},{"date":"2026-01-14","open":65.54,"high":65.99,"low":64.0,"close":64.8,"volume":1072008,"rsi_14":37.79,"sma_20":71.3,"sma_60":78.96,"sma_120":77.62},{"date":"2026-01-15","open":66.44,"high":66.84,"low":64.32,"close":64.6,"volume":1244970,"rsi_14":37.83,"sma_20":70.93,"sma_60":78.63,"sma_120":77.6},{"date":"2026-01-16","open":66.62,"high":70.77,"low":66.05,"close":68.73,"volume":1516628,"rsi_14":45.97,"sma_20":70.87,"sma_60":78.39,"sma_120":77.59},{"date":"2026-01-20","open":66.75,"high":67.69,"low":65.24,"close":65.74,"volume":744339,"rsi_14":43.78,"sma_20":70.64,"sma_60":78.15,"sma_120":77.57},{"date":"2026-01-21","open":67.1,"high":69.6,"low":65.95,"close":68.57,"volume":961380,"rsi_14":48.39,"sma_20":70.44,"sma_60":77.9,"sma_120":77.57},{"date":"2026-01-22","open":69.95,"high":71.4,"low":68.91,"close":69.07,"volume":740299,"rsi_14":47.59,"sma_20":70.25,"sma_60":77.63,"sma_120":77.6},{"date":"2026-01-23","open":68.81,"high":68.96,"low":66.74,"close":67.19,"volume":545300,"rsi_14":38.39,"sma_20":70.01,"sma_60":77.31,"sma_120":77.63},{"date":"2026-01-26","open":66.78,"high":68.7,"low":66.49,"close":67.04,"volume":449700,"rsi_14":34.52,"sma_20":69.78,"sma_60":76.99,"sma_120":77.65},{"date":"2026-01-27","open":67.96,"high":68.06,"low":66.24,"close":66.35,"volume":466200,"rsi_14":25.93,"sma_20":69.52,"sma_60":76.66,"sma_120":77.68},{"date":"2026-01-28","open":67.44,"high":69.05,"low":66.66,"close":66.69,"volume":434800,"rsi_14":40.34,"sma_20":69.35,"sma_60":76.36,"sma_120":77.71},{"date":"2026-01-29","open":66.33,"high":66.83,"low":63.86,"close":65.9,"volume":548500,"rsi_14":38.09,"sma_20":69.16,"sma_60":76.04,"sma_120":77.74},{"date":"2026-01-30","open":64.24,"high":65.44,"low":63.08,"close":64.04,"volume":872200,"rsi_14":37.48,"sma_20":68.82,"sma_60":75.68,"sma_120":77.73},{"date":"2026-02-02","open":63.18,"high":65.57,"low":62.55,"close":62.88,"volume":844600,"rsi_14":36.64,"sma_20":68.21,"sma_60":75.36,"sma_120":77.72},{"date":"2026-02-03","open":63.6,"high":64.8,"low":59.11,"close":60.23,"volume":903300,"rsi_14":37.13,"sma_20":67.36,"sma_60":74.93,"sma_120":77.65},{"date":"2026-02-04","open":60.2,"high":62.31,"low":59.23,"close":60.75,"volume":801300,"rsi_14":40.21,"sma_20":66.37,"sma_60":74.43,"sma_120":77.58},{"date":"2026-02-05","open":59.74,"high":60.68,"low":58.58,"close":59.45,"volume":688100,"rsi_14":38.18,"sma_20":65.81,"sma_60":73.92,"sma_120":77.5},{"date":"2026-02-06","open":61.1,"high":64.09,"low":60.83,"close":63.64,"volume":705600,"rsi_14":38.35,"sma_20":65.46,"sma_60":73.41,"sma_120":77.47},{"date":"2026-02-09","open":63.0,"high":65.3,"low":61.51,"close":65.25,"volume":653900,"rsi_14":48.8,"sma_20":65.26,"sma_60":72.94,"sma_120":77.44},{"date":"2026-02-10","open":65.74,"high":68.3,"low":65.45,"close":66.26,"volume":634264,"rsi_14":37.38,"sma_20":69.96,"sma_60":77.29,"sma_120":77.62},{"date":"2026-02-11","open":67.99,"high":67.99,"low":65.19,"close":66.87,"volume":724990,"rsi_14":34.91,"sma_20":69.72,"sma_60":76.97,"sma_120":77.64},{"date":"2026-02-12","open":67.02,"high":67.26,"low":63.77,"close":65.92,"volume":817098,"rsi_14":26.52,"sma_20":69.45,"sma_60":76.63,"sma_120":77.67},{"date":"2026-02-13","open":64.88,"high":67.22,"low":63.86,"close":66.21,"volume":487793,"rsi_14":39.94,"sma_20":69.25,"sma_60":76.32,"sma_120":77.7},{"date":"2026-02-17","open":65.33,"high":66.96,"low":64.05,"close":65.79,"volume":367845,"rsi_14":48.42,"sma_20":65.19,"sma_60":71.14,"sma_120":77.36},{"date":"2026-02-18","open":66.01,"high":66.5,"low":65.1,"close":65.86,"volume":532800,"rsi_14":47.62,"sma_20":65.2,"sma_60":70.78,"sma_120":77.32},{"date":"2026-02-19","open":65.39,"high":66.29,"low":64.0,"close":66.23,"volume":495600,"rsi_14":50.97,"sma_20":65.08,"sma_60":70.49,"sma_120":77.28},{"date":"2026-02-20","open":65.69,"high":68.57,"low":65.59,"close":68.01,"volume":896789,"rsi_14":61.72,"sma_20":65.03,"sma_60":70.19,"sma_120":77.25},{"date":"2026-02-23","open":67.62,"high":68.12,"low":65.94,"close":67.13,"volume":687300,"rsi_14":62.76,"sma_20":65.03,"sma_60":69.82,"sma_120":77.13},{"date":"2026-02-24","open":68.11,"high":71.43,"low":68.09,"close":71.21,"volume":795176,"rsi_14":55.3,"sma_20":68.72,"sma_60":75.53,"sma_120":77.81},{"date":"2026-02-25","open":72.46,"high":72.64,"low":69.07,"close":70.29,"volume":686418,"rsi_14":75.81,"sma_20":65.43,"sma_60":69.43,"sma_120":76.98},{"date":"2026-02-26","open":70.62,"high":72.31,"low":69.25,"close":70.9,"volume":1388955,"rsi_14":63.45,"sma_20":67.89,"sma_60":74.93,"sma_120":77.83},{"date":"2026-02-27","open":61.05,"high":62.0,"low":56.06,"close":60.34,"volume":4385600,"rsi_14":43.55,"sma_20":67.38,"sma_60":74.45,"sma_120":77.76},{"date":"2026-03-02","open":57.01,"high":62.05,"low":56.31,"close":61.04,"volume":1379010,"rsi_14":40.95,"sma_20":65.21,"sma_60":69.03,"sma_120":76.51},{"date":"2026-03-03","open":58.06,"high":59.14,"low":56.93,"close":57.45,"volume":1005008,"rsi_14":32.95,"sma_20":64.94,"sma_60":68.82,"sma_120":76.29},{"date":"2026-03-04","open":58.09,"high":58.5,"low":56.52,"close":56.55,"volume":789533,"rsi_14":28.75,"sma_20":65.7,"sma_60":72.64,"sma_120":77.53},{"date":"2026-03-05","open":55.49,"high":56.9,"low":54.56,"close":55.41,"volume":620735,"rsi_14":26.38,"sma_20":65.19,"sma_60":72.08,"sma_120":77.45},{"date":"2026-03-06","open":53.6,"high":54.72,"low":52.32,"close":52.38,"volume":959336,"rsi_14":26.18,"sma_20":64.57,"sma_60":71.49,"sma_120":77.34},{"date":"2026-03-09","open":50.9,"high":53.56,"low":49.9,"close":53.26,"volume":1027971,"rsi_14":28.78,"sma_20":63.62,"sma_60":67.44,"sma_120":75.37},{"date":"2026-03-10","open":53.26,"high":55.55,"low":52.74,"close":54.0,"volume":744671,"rsi_14":30.36,"sma_20":63.06,"sma_60":67.03,"sma_120":75.16},{"date":"2026-03-11","open":53.84,"high":54.62,"low":53.51,"close":54.0,"volume":635320,"rsi_14":28.89,"sma_20":62.68,"sma_60":69.94,"sma_120":76.9},{"date":"2026-03-12","open":52.9,"high":54.05,"low":52.1,"close":52.42,"volume":748034,"rsi_14":23.68,"sma_20":61.72,"sma_60":66.23,"sma_120":74.69},{"date":"2026-03-13","open":52.94,"high":53.49,"low":51.66,"close":52.29,"volume":630077,"rsi_14":21.92,"sma_20":61.03,"sma_60":68.86,"sma_120":76.59},{"date":"2026-03-16","open":53.08,"high":53.44,"low":52.2,"close":52.39,"volume":844509,"rsi_14":12.19,"sma_20":60.34,"sma_60":68.24,"sma_120":76.34},{"date":"2026-03-17","open":53.05,"high":53.5,"low":52.16,"close":52.69,"volume":800640,"rsi_14":13.74,"sma_20":59.63,"sma_60":67.6,"sma_120":76.11},{"date":"2026-03-18","open":52.73,"high":54.9,"low":52.26,"close":53.96,"volume":1678188,"rsi_14":16.02,"sma_20":59.03,"sma_60":67.27,"sma_120":75.9},{"date":"2026-03-19","open":52.71,"high":56.66,"low":52.25,"close":55.86,"volume":1159977,"rsi_14":36.23,"sma_20":58.51,"sma_60":66.96,"sma_120":75.69},{"date":"2026-03-20","open":55.86,"high":55.86,"low":53.3,"close":54.02,"volume":1668055,"rsi_14":29.84,"sma_20":57.92,"sma_60":66.68,"sma_120":75.45},{"date":"2026-03-23","open":56.42,"high":57.19,"low":54.37,"close":54.58,"volume":578154,"rsi_14":40.0,"sma_20":57.25,"sma_60":66.41,"sma_120":75.2},{"date":"2026-03-24","open":53.66,"high":55.47,"low":53.45,"close":54.53,"volume":618617,"rsi_14":42.53,"sma_20":56.42,"sma_60":66.15,"sma_120":74.95},{"date":"2026-03-25","open":55.06,"high":55.82,"low":53.81,"close":54.09,"volume":387367,"rsi_14":44.85,"sma_20":55.61,"sma_60":65.86,"sma_120":74.71},{"date":"2026-03-26","open":53.34,"high":54.25,"low":52.52,"close":52.67,"volume":578090,"rsi_14":51.32,"sma_20":54.7,"sma_60":65.51,"sma_120":74.45},{"date":"2026-03-27","open":51.85,"high":52.35,"low":49.92,"close":50.47,"volume":523106,"rsi_14":38.86,"sma_20":54.2,"sma_60":65.07,"sma_120":74.2},{"date":"2026-03-30","open":51.19,"high":51.23,"low":48.3,"close":48.65,"volume":759272,"rsi_14":30.33,"sma_20":53.58,"sma_60":64.58,"sma_120":73.94},{"date":"2026-03-31","open":49.81,"high":51.52,"low":49.22,"close":51.48,"volume":618410,"rsi_14":42.31,"sma_20":53.28,"sma_60":64.12,"sma_120":73.7},{"date":"2026-04-01","open":52.52,"high":53.13,"low":50.85,"close":51.08,"volume":861793,"rsi_14":45.6,"sma_20":53.01,"sma_60":63.65,"sma_120":73.47},{"date":"2026-04-02","open":49.57,"high":51.83,"low":49.24,"close":50.54,"volume":668192,"rsi_14":44.41,"sma_20":52.77,"sma_60":63.24,"sma_120":73.2},{"date":"2026-04-06","open":50.88,"high":51.86,"low":50.37,"close":51.0,"volume":591235,"rsi_14":45.66,"sma_20":52.7,"sma_60":62.86,"sma_120":72.93},{"date":"2026-04-07","open":50.91,"high":51.44,"low":50.04,"close":50.99,"volume":488009,"rsi_14":44.59,"sma_20":52.58,"sma_60":62.51,"sma_120":72.62},{"date":"2026-04-08","open":54.69,"high":55.27,"low":52.37,"close":53.28,"volume":621780,"rsi_14":47.97,"sma_20":52.55,"sma_60":62.23,"sma_120":72.34},{"date":"2026-04-09","open":52.96,"high":54.33,"low":52.95,"close":53.24,"volume":743123,"rsi_14":41.2,"sma_20":52.51,"sma_60":61.94,"sma_120":72.07},{"date":"2026-04-10","open":53.81,"high":54.9,"low":52.56,"close":52.78,"volume":1214955,"rsi_14":45.41,"sma_20":52.53,"sma_60":61.61,"sma_120":71.82},{"date":"2026-04-13","open":52.59,"high":54.44,"low":52.48,"close":54.3,"volume":668982,"rsi_14":49.05,"sma_20":52.63,"sma_60":61.3,"sma_120":71.58},{"date":"2026-04-14","open":55.01,"high":56.72,"low":54.5,"close":56.2,"volume":594633,"rsi_14":55.12,"sma_20":52.82,"sma_60":61.04,"sma_120":71.36},{"date":"2026-04-15","open":56.2,"high":57.66,"low":56.11,"close":57.14,"volume":525546,"rsi_14":59.07,"sma_20":53.04,"sma_60":60.8,"sma_120":71.14},{"date":"2026-04-16","open":57.36,"high":58.27,"low":56.82,"close":57.32,"volume":725025,"rsi_14":64.92,"sma_20":53.21,"sma_60":60.56,"sma_120":70.91},{"date":"2026-04-17","open":59.24,"high":59.5,"low":57.54,"close":58.23,"volume":951235,"rsi_14":77.15,"sma_20":53.33,"sma_60":60.36,"sma_120":70.68},{"date":"2026-04-20","open":57.09,"high":59.53,"low":55.0,"close":59.28,"volume":1161142,"rsi_14":89.31,"sma_20":53.59,"sma_60":60.19,"sma_120":70.47},{"date":"2026-04-21","open":59.59,"high":60.74,"low":59.0,"close":59.98,"volume":857904,"rsi_14":87.32,"sma_20":53.86,"sma_60":60.01,"sma_120":70.26},{"date":"2026-04-22","open":60.63,"high":61.5,"low":60.0,"close":61.28,"volume":506935,"rsi_14":91.46,"sma_20":54.2,"sma_60":59.78,"sma_120":70.09},{"date":"2026-04-23","open":61.44,"high":62.4,"low":59.07,"close":61.34,"volume":814732,"rsi_14":95.69,"sma_20":54.56,"sma_60":59.51,"sma_120":69.9},{"date":"2026-04-24","open":63.3,"high":67.23,"low":63.3,"close":66.87,"volume":928376,"rsi_14":96.98,"sma_20":55.27,"sma_60":59.29,"sma_120":69.75},{"date":"2026-04-27","open":67.09,"high":67.57,"low":64.24,"close":64.86,"volume":492067,"rsi_14":86.71,"sma_20":55.99,"sma_60":59.19,"sma_120":69.68},{"date":"2026-04-28","open":62.96,"high":64.28,"low":62.18,"close":63.75,"volume":472523,"rsi_14":79.56,"sma_20":56.75,"sma_60":59.07,"sma_120":69.54},{"date":"2026-04-29","open":64.54,"high":65.98,"low":63.7,"close":65.94,"volume":635635,"rsi_14":81.97,"sma_20":57.47,"sma_60":59.02,"sma_120":69.41},{"date":"2026-04-30","open":66.5,"high":69.29,"low":65.22,"close":68.8,"volume":746558,"rsi_14":85.98,"sma_20":58.36,"sma_60":59.02,"sma_120":69.29},{"date":"2026-05-01","open":68.52,"high":71.57,"low":67.32,"close":71.56,"volume":626993,"rsi_14":86.72,"sma_20":59.41,"sma_60":59.12,"sma_120":69.19},{"date":"2026-05-04","open":72.03,"high":72.15,"low":69.43,"close":70.72,"volume":777139,"rsi_14":82.35,"sma_20":60.39,"sma_60":59.22,"sma_120":69.09},{"date":"2026-05-05","open":72.0,"high":74.44,"low":70.5,"close":74.36,"volume":834069,"rsi_14":84.25,"sma_20":61.56,"sma_60":59.38,"sma_120":69.0},{"date":"2026-05-06","open":76.1,"high":76.93,"low":72.72,"close":75.48,"volume":962117,"rsi_14":84.82,"sma_20":62.67,"sma_60":59.49,"sma_120":68.94},{"date":"2026-05-07","open":78.01,"high":78.6,"low":73.52,"close":74.27,"volume":1547226,"rsi_14":80.4,"sma_20":63.72,"sma_60":59.64,"sma_120":68.89},{"date":"2026-05-08","open":75.12,"high":76.98,"low":73.51,"close":76.3,"volume":1059426,"rsi_14":81.1,"sma_20":64.9,"sma_60":59.77,"sma_120":68.84},{"date":"2026-05-11","open":79.48,"high":81.02,"low":77.92,"close":79.72,"volume":1294202,"rsi_14":82.81,"sma_20":66.17,"sma_60":59.94,"sma_120":68.79},{"date":"2026-05-12","open":78.57,"high":80.0,"low":74.94,"close":78.19,"volume":913734,"rsi_14":77.9,"sma_20":67.27,"sma_60":60.14,"sma_120":68.72},{"date":"2026-05-13","open":81.24,"high":83.37,"low":78.64,"close":82.1,"volume":1228231,"rsi_14":80.39,"sma_20":68.52,"sma_60":60.4,"sma_120":68.68},{"date":"2026-05-14","open":81.85,"high":82.86,"low":79.5,"close":81.04,"volume":764534,"rsi_14":73.86,"sma_20":69.7,"sma_60":60.65,"sma_120":68.64},{"date":"2026-05-15","open":78.5,"high":82.43,"low":78.0,"close":81.16,"volume":831330,"rsi_14":79.32,"sma_20":70.85,"sma_60":60.9,"sma_120":68.61},{"date":"2026-05-18","open":81.96,"high":82.5,"low":77.9,"close":78.88,"volume":876925,"rsi_14":76.11,"sma_20":71.83,"sma_60":61.12,"sma_120":68.56},{"date":"2026-05-19","open":76.45,"high":78.4,"low":74.33,"close":76.69,"volume":511580,"rsi_14":68.55,"sma_20":72.67,"sma_60":61.26,"sma_120":68.49},{"date":"2026-05-20","open":77.86,"high":83.61,"low":77.86,"close":83.0,"volume":970360,"rsi_14":71.9,"sma_20":73.75,"sma_60":61.46,"sma_120":68.49},{"date":"2026-05-21","open":83.38,"high":84.96,"low":81.81,"close":83.64,"volume":649330,"rsi_14":69.93,"sma_20":74.87,"sma_60":61.68,"sma_120":68.47},{"date":"2026-05-22","open":84.57,"high":89.4,"low":84.14,"close":87.55,"volume":1032698,"rsi_14":75.22,"sma_20":75.9,"sma_60":61.96,"sma_120":68.45},{"date":"2026-05-26","open":92.58,"high":96.36,"low":89.45,"close":93.57,"volume":1959008,"rsi_14":76.87,"sma_20":77.34,"sma_60":62.51,"sma_120":68.48},{"date":"2026-05-27","open":94.81,"high":95.0,"low":88.23,"close":90.58,"volume":2135598,"rsi_14":70.07,"sma_20":78.68,"sma_60":63.0,"sma_120":68.45},{"date":"2026-05-28","open":90.75,"high":94.23,"low":88.0,"close":91.84,"volume":2836941,"rsi_14":73.32,"sma_20":79.97,"sma_60":63.58,"sma_120":68.43},{"date":"2026-05-29","open":82.52,"high":85.9,"low":71.05,"close":72.18,"volume":7413648,"rsi_14":46.27,"sma_20":80.14,"sma_60":63.84,"sma_120":68.24},{"date":"2026-06-01","open":72.97,"high":77.99,"low":72.25,"close":75.67,"volume":2897316,"rsi_14":46.34,"sma_20":80.35,"sma_60":64.17,"sma_120":68.13},{"date":"2026-06-02","open":78.69,"high":81.53,"low":76.0,"close":78.38,"volume":1861837,"rsi_14":50.17,"sma_20":80.73,"sma_60":64.61,"sma_120":68.05},{"date":"2026-06-03","open":78.32,"high":79.75,"low":72.08,"close":73.8,"volume":2195611,"rsi_14":42.75,"sma_20":80.7,"sma_60":64.95,"sma_120":67.96},{"date":"2026-06-04","open":71.05,"high":73.29,"low":68.57,"close":72.05,"volume":1701487,"rsi_14":42.24,"sma_20":80.53,"sma_60":65.25,"sma_120":67.87},{"date":"2026-06-05","open":69.89,"high":70.26,"low":63.25,"close":63.52,"volume":2124450,"rsi_14":36.7,"sma_20":79.99,"sma_60":65.41,"sma_120":67.67},{"date":"2026-06-08","open":66.01,"high":69.5,"low":64.67,"close":68.72,"volume":1789264,"rsi_14":42.66,"sma_20":79.61,"sma_60":65.68,"sma_120":67.55},{"date":"2026-06-09","open":70.15,"high":70.15,"low":61.8,"close":65.75,"volume":1607029,"rsi_14":42.19,"sma_20":78.92,"sma_60":65.91,"sma_120":67.38},{"date":"2026-06-10","open":65.7,"high":67.43,"low":62.1,"close":62.63,"volume":1203376,"rsi_14":34.76,"sma_20":78.14,"sma_60":66.08,"sma_120":67.16},{"date":"2026-06-11","open":63.97,"high":65.94,"low":62.6,"close":65.8,"volume":959137,"rsi_14":37.14,"sma_20":77.32,"sma_60":66.29,"sma_120":66.95},{"date":"2026-06-12","open":66.04,"high":68.32,"low":64.33,"close":67.78,"volume":880488,"rsi_14":35.34,"sma_20":76.66,"sma_60":66.52,"sma_120":66.9},{"date":"2026-06-15","open":70.6,"high":71.25,"low":69.56,"close":70.14,"volume":1064103,"rsi_14":31.63,"sma_20":76.11,"sma_60":66.76,"sma_120":66.86},{"date":"2026-06-16","open":69.66,"high":71.1,"low":67.08,"close":67.12,"volume":901993,"rsi_14":31.61,"sma_20":75.52,"sma_60":66.98,"sma_120":66.83},{"date":"2026-06-17","open":68.15,"high":69.0,"low":65.64,"close":65.88,"volume":895235,"rsi_14":29.65,"sma_20":74.98,"sma_60":67.17,"sma_120":66.79},{"date":"2026-06-18","open":68.03,"high":70.14,"low":66.18,"close":69.97,"volume":2102001,"rsi_14":47.71,"sma_20":74.33,"sma_60":67.43,"sma_120":66.79},{"date":"2026-06-22","open":71.07,"high":71.63,"low":69.28,"close":70.71,"volume":881241,"rsi_14":44.54,"sma_20":73.68,"sma_60":67.7,"sma_120":66.78},{"date":"2026-06-23","open":66.39,"high":68.8,"low":65.28,"close":65.51,"volume":1025625,"rsi_14":36.58,"sma_20":72.58,"sma_60":67.92,"sma_120":66.71},{"date":"2026-06-24","open":65.56,"high":65.69,"low":61.81,"close":62.99,"volume":1074022,"rsi_14":38.22,"sma_20":71.05,"sma_60":68.13,"sma_120":66.6},{"date":"2026-06-25","open":65.67,"high":65.86,"low":61.0,"close":64.11,"volume":987647,"rsi_14":41.23,"sma_20":69.73,"sma_60":68.38,"sma_120":66.48},{"date":"2026-06-26","open":62.01,"high":63.18,"low":61.12,"close":62.13,"volume":1991488,"rsi_14":48.2,"sma_20":68.24,"sma_60":68.56,"sma_120":66.34},{"date":"2026-06-29","open":63.16,"high":67.42,"low":60.34,"close":67.01,"volume":1739125,"rsi_14":47.77,"sma_20":67.98,"sma_60":68.83,"sma_120":66.24},{"date":"2026-06-30","open":67.89,"high":88.58,"low":67.5,"close":85.8,"volume":7006778,"rsi_14":68.49,"sma_20":68.49,"sma_60":69.41,"sma_120":66.33},{"date":"2026-07-01","open":83.63,"high":94.0,"low":81.42,"close":88.34,"volume":4049346,"rsi_14":73.97,"sma_20":68.99,"sma_60":70.04,"sma_120":66.45},{"date":"2026-07-02","open":88.1,"high":91.29,"low":76.86,"close":78.36,"volume":2309871,"rsi_14":60.39,"sma_20":69.22,"sma_60":70.49,"sma_120":66.5},{"date":"2026-07-06","open":83.14,"high":88.44,"low":78.94,"close":79.73,"volume":1889695,"rsi_14":59.99,"sma_20":69.6,"sma_60":70.93,"sma_120":66.58},{"date":"2026-07-07","open":75.21,"high":76.0,"low":70.75,"close":71.82,"volume":1624399,"rsi_14":51.28,"sma_20":70.01,"sma_60":71.24,"sma_120":66.59},{"date":"2026-07-08","open":71.59,"high":76.69,"low":71.45,"close":74.74,"volume":1746852,"rsi_14":55.84,"sma_20":70.32,"sma_60":71.61,"sma_120":66.61},{"date":"2026-07-09","open":77.38,"high":80.13,"low":74.87,"close":78.38,"volume":1357527,"rsi_14":59.23,"sma_20":70.95,"sma_60":72.01,"sma_120":66.66},{"date":"2026-07-10","open":78.26,"high":79.27,"low":75.85,"close":77.3,"volume":853041,"rsi_14":55.67,"sma_20":71.68,"sma_60":72.36,"sma_120":66.7},{"date":"2026-07-13","open":75.0,"high":75.51,"low":71.66,"close":72.0,"volume":1323966,"rsi_14":50.93,"sma_20":71.99,"sma_60":72.61,"sma_120":66.7},{"date":"2026-07-14","open":74.64,"high":74.66,"low":70.28,"close":72.9,"volume":1079559,"rsi_14":55.69,"sma_20":72.25,"sma_60":72.87,"sma_120":66.72},{"date":"2026-07-15","open":74.24,"high":74.9,"low":65.64,"close":68.88,"volume":1373987,"rsi_14":54.43,"sma_20":72.18,"sma_60":73.05,"sma_120":66.71},{"date":"2026-07-16","open":66.59,"high":67.22,"low":61.8,"close":63.29,"volume":1883141,"rsi_14":49.42,"sma_20":71.99,"sma_60":73.11,"sma_120":66.65},{"date":"2026-07-17","open":60.51,"high":64.29,"low":59.35,"close":61.84,"volume":1824788,"rsi_14":49.79,"sma_20":71.79,"sma_60":73.15,"sma_120":66.58},{"date":"2026-07-20","open":63.0,"high":65.82,"low":62.45,"close":65.7,"volume":1619129,"rsi_14":49.06,"sma_20":71.58,"sma_60":73.22,"sma_120":66.5},{"date":"2026-07-21","open":69.25,"high":71.33,"low":67.34,"close":71.3,"volume":1974101,"rsi_14":37.09,"sma_20":71.61,"sma_60":73.38,"sma_120":66.45},{"date":"2026-07-22","open":70.89,"high":72.17,"low":67.32,"close":69.01,"volume":1497069,"rsi_14":32.71,"sma_20":71.78,"sma_60":73.42,"sma_120":66.35},{"date":"2026-07-23","open":67.34,"high":70.67,"low":66.16,"close":70.51,"volume":1541923,"rsi_14":41.72,"sma_20":72.16,"sma_60":73.51,"sma_120":66.35},{"date":"2026-07-24","open":68.44,"high":69.33,"low":66.6,"close":68.06,"volume":1415599,"rsi_14":37.97,"sma_20":72.35,"sma_60":73.59,"sma_120":66.33},{"date":"2026-07-27","open":68.52,"high":69.8,"low":63.15,"close":68.23,"volume":1882751,"rsi_14":45.6,"sma_20":72.66,"sma_60":73.62,"sma_120":66.32},{"date":"2026-07-28","open":65.69,"high":69.86,"low":64.36,"close":68.97,"volume":2269530,"rsi_14":42.52,"sma_20":72.76,"sma_60":73.63,"sma_120":66.32},{"date":"2026-07-29","open":67.81,"high":75.62,"low":65.66,"close":69.19,"volume":2745248,"rsi_14":36.93,"sma_20":71.93,"sma_60":73.59,"sma_120":66.35},{"date":"2026-07-30","open":71.07,"high":74.79,"low":68.72,"close":74.09,"volume":1516962,"rsi_14":45.88,"sma_20":71.22,"sma_60":73.64,"sma_120":66.43},{"date":"2026-07-31","open":76.74,"high":91.34,"low":74.07,"close":86.0,"volume":9207249,"rsi_14":65.35,"sma_20":71.6,"sma_60":73.84,"sma_120":66.61},{"date":"2026-08-03","open":84.0,"high":85.62,"low":81.82,"close":82.68,"volume":2953566,"rsi_14":60.18,"sma_20":71.74,"sma_60":73.96,"sma_120":66.69},{"date":"2026-08-04","open":82.38,"high":84.5,"low":81.08,"close":82.23,"volume":1744574,"rsi_14":65.02,"sma_20":72.27,"sma_60":74.09,"sma_120":66.82},{"date":"2026-08-05","open":81.58,"high":83.48,"low":79.36,"close":81.85,"volume":1410272,"rsi_14":73.65,"sma_20":72.62,"sma_60":74.18,"sma_120":66.95},{"date":"2026-08-06","open":80.93,"high":86.19,"low":80.26,"close":83.79,"volume":1205295},{"date":"2026-08-07","open":86.22,"high":89.44,"low":85.54,"close":86.78,"volume":1316910,"rsi_14":77.12,"sma_20":73.36,"sma_60":74.39,"sma_120":67.27},{"date":"2026-08-10","open":86.69,"high":87.17,"low":81.96,"close":82.04,"volume":898855,"rsi_14":64.13,"sma_20":73.87,"sma_60":74.39,"sma_120":67.41},{"date":"2026-08-11","open":83.7,"high":85.27,"low":82.17,"close":82.89,"volume":852237},{"date":"2026-08-12","open":85.25,"high":85.25,"low":82.09,"close":83.53,"volume":776767,"rsi_14":68.24,"sma_20":75.1,"sma_60":74.46,"sma_120":67.69},{"date":"2026-08-13","open":82.57,"high":84.31,"low":81.12,"close":81.96,"volume":551757,"rsi_14":69.96,"sma_20":76.03,"sma_60":74.52,"sma_120":67.81},{"date":"2026-08-14","open":82.14,"high":82.98,"low":80.71,"close":82.04,"volume":546481,"rsi_14":69.88,"sma_20":77.04,"sma_60":74.6,"sma_120":67.93},{"date":"2026-08-17","open":82.04,"high":82.18,"low":78.0,"close":78.54,"volume":1473403,"rsi_14":62.76,"sma_20":77.68,"sma_60":74.53,"sma_120":67.99},{"date":"2026-08-18","open":75.88,"high":77.04,"low":74.5,"close":74.82,"volume":1017178,"rsi_14":56.87,"sma_20":77.86,"sma_60":74.38,"sma_120":68.03},{"date":"2026-08-19","open":75.77,"high":75.99,"low":71.78,"close":74.59,"volume":935267},{"date":"2026-08-20","open":74.38,"high":75.1,"low":72.29,"close":72.45,"volume":778664,"rsi_14":24.48,"sma_20":78.24,"sma_60":73.81,"sma_120":68.16},{"date":"2026-08-21","open":73.28,"high":74.7,"low":71.5,"close":73.73,"volume":989647,"rsi_14":31.74,"sma_20":78.52,"sma_60":73.53,"sma_120":68.27},{"date":"2026-08-24","open":72.69,"high":72.72,"low":69.74,"close":70.0,"volume":1265244,"rsi_14":28.0,"sma_20":78.61,"sma_60":73.17,"sma_120":68.37},{"date":"2026-08-25","open":71.41,"high":71.5,"low":69.2,"close":70.78,"volume":593890},{"date":"2026-08-26","open":70.89,"high":71.78,"low":69.01,"close":69.64,"volume":700436,"rsi_14":24.17,"sma_20":78.72,"sma_60":73.05,"sma_120":68.61},{"date":"2026-08-27","open":71.6,"high":72.22,"low":70.17,"close":71.16,"volume":718446,"rsi_14":19.87,"sma_20":78.58,"sma_60":72.93,"sma_120":68.77},{"date":"2026-08-28","open":71.14,"high":71.72,"low":68.25,"close":70.63,"volume":1329531,"rsi_14":23.72,"sma_20":77.81,"sma_60":72.87,"sma_120":68.91},{"date":"2026-08-31","open":70.63,"high":72.4,"low":69.05,"close":69.38,"volume":877586,"rsi_14":19.45,"sma_20":77.14,"sma_60":72.83,"sma_120":69.04},{"date":"2026-09-01","open":67.92,"high":69.86,"low":66.66,"close":67.83,"volume":1251431},{"date":"2026-09-02","open":67.83,"high":68.49,"low":66.19,"close":67.14,"volume":1302793,"rsi_14":16.53,"sma_20":75.69,"sma_60":72.87,"sma_120":69.28},{"date":"2026-09-03","open":66.61,"high":67.2,"low":63.0,"close":63.38,"volume":2731139,"rsi_14":13.87,"sma_20":74.67,"sma_60":72.83,"sma_120":69.37},{"date":"2026-09-04","open":63.18,"high":64.98,"low":58.12,"close":62.89,"volume":5207485,"rsi_14":15.69,"sma_20":73.47,"sma_60":72.84,"sma_120":69.46},{"date":"2026-09-08","open":63.83,"high":66.66,"low":61.59,"close":63.48,"volume":3421697,"rsi_14":21.19,"sma_20":72.54,"sma_60":72.8,"sma_120":69.55},{"date":"2026-09-09","open":63.07,"high":71.24,"low":63.01,"close":68.8,"volume":5086457,"rsi_14":38.31,"sma_20":71.84,"sma_60":72.82,"sma_120":69.67},{"date":"2026-09-10","open":67.44,"high":69.2,"low":64.71,"close":67.87,"volume":2634659,"rsi_14":40.28,"sma_20":71.06,"sma_60":72.78,"sma_120":69.77},{"date":"2026-09-11","open":67.76,"high":69.19,"low":66.53,"close":67.86,"volume":1377368,"rsi_14":36.83,"sma_20":70.35,"sma_60":72.79,"sma_120":69.89},{"date":"2026-09-14","open":64.3,"high":65.68,"low":63.5,"close":63.98,"volume":1529267,"rsi_14":36.59,"sma_20":69.45,"sma_60":72.76,"sma_120":69.96},{"date":"2026-09-15","open":65.12,"high":67.62,"low":64.04,"close":64.33,"volume":1451683,"rsi_14":35.35,"sma_20":68.74,"sma_60":72.67,"sma_120":70.05},{"date":"2026-09-16","open":65.22,"high":65.29,"low":61.91,"close":62.77,"volume":1146937,"rsi_14":34.69,"sma_20":68.13,"sma_60":72.53,"sma_120":70.12},{"date":"2026-09-17","open":63.85,"high":68.99,"low":63.85,"close":66.91,"volume":1666136},{"date":"2026-09-18","open":67.28,"high":67.55,"low":65.08,"close":66.15,"volume":1437143,"rsi_14":41.14,"sma_20":67.44,"sma_60":72.61,"sma_120":70.37},{"date":"2026-09-21","open":67.14,"high":69.38,"low":66.75,"close":68.85,"volume":1223115,"rsi_14":49.01,"sma_20":67.19,"sma_60":72.69,"sma_120":70.54},{"date":"2026-09-22","open":68.85,"high":69.19,"low":66.95,"close":67.06,"volume":878186,"rsi_14":48.57,"sma_20":67.04,"sma_60":72.77,"sma_120":70.67},{"date":"2026-09-23","open":67.05,"high":70.33,"low":63.65,"close":67.62,"volume":3414429,"rsi_14":50.89,"sma_20":66.89,"sma_60":72.78,"sma_120":70.8},{"date":"2026-09-24","open":66.59,"high":71.0,"low":65.56,"close":69.86,"volume":1844546,"rsi_14":62.8,"sma_20":66.9,"sma_60":72.52,"sma_120":70.97},{"date":"2026-09-25","open":70.76,"high":74.99,"low":69.9,"close":72.68,"volume":1784732,"rsi_14":67.7,"sma_20":66.97,"sma_60":72.25,"sma_120":71.15},{"date":"2026-09-28","open":71.59,"high":72.03,"low":68.11,"close":68.68,"volume":1213563,"rsi_14":58.37,"sma_20":66.88,"sma_60":72.09,"sma_120":71.29},{"date":"2026-09-29","open":69.46,"high":69.7,"low":67.74,"close":68.73,"volume":929735,"rsi_14":49.86,"sma_20":66.84,"sma_60":71.91,"sma_120":71.42},{"date":"2026-09-30","open":69.03,"high":70.71,"low":67.87,"close":69.51,"volume":857527},{"date":"2026-10-01","open":69.51,"high":70.95,"low":68.47,"close":70.3,"volume":580923,"rsi_14":54.62,"sma_20":67.09,"sma_60":71.8,"sma_120":71.7},{"date":"2026-10-02","open":71.5,"high":71.5,"low":68.36,"close":68.65,"volume":1361316,"rsi_14":59.65,"sma_20":67.35,"sma_60":71.64,"sma_120":71.82},{"date":"2026-10-05","open":68.4,"high":69.48,"low":67.05,"close":68.26,"volume":1096189,"rsi_14":58.11,"sma_20":67.62,"sma_60":71.48,"sma_120":71.92},{"date":"2026-10-06","open":68.8,"high":69.14,"low":67.03,"close":67.94,"volume":834548,"rsi_14":61.24,"sma_20":67.84,"sma_60":71.42,"sma_120":72.01},{"date":"2026-10-07","open":66.25,"high":67.48,"low":64.87,"close":65.33,"volume":826269},{"date":"2026-10-08","open":64.5,"high":64.97,"low":60.86,"close":62.89,"volume":1405608,"rsi_14":42.96,"sma_20":67.42,"sma_60":71.19,"sma_120":72.12},{"date":"2026-10-09","open":64.0,"high":67.83,"low":62.43,"close":67.43,"volume":2021644,"rsi_14":47.16,"sma_20":67.4,"sma_60":71.26,"sma_120":72.19},{"date":"2026-10-12","open":66.31,"high":66.97,"low":63.71,"close":64.81,"volume":876509,"rsi_14":45.64,"sma_20":67.44,"sma_60":71.31,"sma_120":72.23},{"date":"2026-10-13","open":62.97,"high":64.89,"low":62.48,"close":64.3,"volume":755506,"rsi_14":43.56,"sma_20":67.44,"sma_60":71.29,"sma_120":72.25},{"date":"2026-10-14","open":63.14,"high":63.38,"low":60.71,"close":61.46,"volume":1152238,"rsi_14":34.07,"sma_20":67.37,"sma_60":71.12,"sma_120":72.25},{"date":"2026-10-15","open":59.6,"high":63.52,"low":59.12,"close":63.34,"volume":1323540,"rsi_14":31.64,"sma_20":67.19,"sma_60":71.03,"sma_120":72.22},{"date":"2026-10-16","open":62.43,"high":63.3,"low":60.4,"close":61.7,"volume":2031657,"rsi_14":34.87,"sma_20":66.97,"sma_60":70.88,"sma_120":72.2},{"date":"2026-10-19","open":63.5,"high":64.0,"low":61.5,"close":62.76,"volume":2317155,"rsi_14":37.6,"sma_20":66.67,"sma_60":70.79,"sma_120":72.19},{"date":"2026-10-20","open":61.68,"high":64.23,"low":61.6,"close":63.22,"volume":856210,"rsi_14":36.76,"sma_20":66.47,"sma_60":70.71,"sma_120":72.17},{"date":"2026-10-21","open":63.32,"high":69.36,"low":63.32,"close":66.0,"volume":3276761,"rsi_14":41.65,"sma_20":66.39,"sma_60":70.66,"sma_120":72.14},{"date":"2026-10-22","open":63.09,"high":65.4,"low":62.08,"close":63.12,"volume":1034010,"rsi_14":39.75,"sma_20":66.06,"sma_60":70.56,"sma_120":72.07}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.3854368852783376,"pbr":4.71,"per":null,"roa":-0.86,"roe":-1.08,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":417801000.0,"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 27.69억. 매출 4.18억, 영업이익 -5981.30만.","eps_basis":"TTM","debt_ratio":0.020379935387770103,"market_cap":2768960784,"net_income":-56323999.0,"total_debt":12642000.0,"ttm_window":"2026Q3~2027Q2","gross_margin":57.73,"total_assets":780205000.0,"total_equity":620316000.0,"profit_margin":-13.48,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-59813000.0,"operating_margin":-14.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":63.12,"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":63.04},{"date":"2016-10-25","close":62.74},{"date":"2016-10-26","close":62.5},{"date":"2016-10-27","close":61.39},{"date":"2016-10-28","close":61.28},{"date":"2016-10-31","close":61.37},{"date":"2016-11-01","close":61.35},{"date":"2016-11-02","close":56.8},{"date":"2016-11-03","close":56.27},{"date":"2016-11-04","close":57.91},{"date":"2016-11-07","close":58.63},{"date":"2016-11-08","close":56.94},{"date":"2016-11-09","close":57.27},{"date":"2016-11-10","close":57.51},{"date":"2016-11-11","close":59.66},{"date":"2016-11-14","close":60.04},{"date":"2016-11-15","close":62.2},{"date":"2016-11-16","close":61.75},{"date":"2016-11-17","close":62.22},{"date":"2016-11-18","close":61.88},{"date":"2016-11-21","close":62.16},{"date":"2016-11-22","close":62.28},{"date":"2016-11-23","close":65.36},{"date":"2016-11-25","close":63.31},{"date":"2016-11-28","close":63.62},{"date":"2016-11-29","close":62.59},{"date":"2016-11-30","close":61.52},{"date":"2016-12-01","close":61.39},{"date":"2016-12-02","close":54.47},{"date":"2016-12-05","close":57.06},{"date":"2016-12-06","close":57.21},{"date":"2016-12-07","close":56.67},{"date":"2016-12-08","close":55.58},{"date":"2016-12-09","close":54.46},{"date":"2016-12-12","close":53.05},{"date":"2016-12-13","close":53.73},{"date":"2016-12-14","close":54.09},{"date":"2016-12-15","close":54.69},{"date":"2016-12-16","close":54.01},{"date":"2016-12-19","close":54.53},{"date":"2016-12-20","close":54.83},{"date":"2016-12-21","close":54.6},{"date":"2016-12-22","close":54.34},{"date":"2016-12-23","close":55.46},{"date":"2016-12-27","close":54.62},{"date":"2016-12-28","close":54.11},{"date":"2016-12-29","close":54.27},{"date":"2016-12-30","close":54.13},{"date":"2017-01-03","close":52.54},{"date":"2017-01-04","close":53.62},{"date":"2017-01-05","close":56.34},{"date":"2017-01-06","close":54.62},{"date":"2017-01-09","close":53.77},{"date":"2017-01-10","close":53.71},{"date":"2017-01-11","close":51.0},{"date":"2017-01-12","close":50.81},{"date":"2017-01-13","close":51.64},{"date":"2017-01-17","close":49.57},{"date":"2017-01-18","close":49.42},{"date":"2017-01-19","close":48.65},{"date":"2017-01-20","close":48.86},{"date":"2017-01-23","close":48.59},{"date":"2017-01-24","close":50.99},{"date":"2017-01-25","close":52.05},{"date":"2017-01-26","close":51.0},{"date":"2017-01-27","close":50.07},{"date":"2017-01-30","close":49.78},{"date":"2017-01-31","close":49.61},{"date":"2017-02-01","close":50.04},{"date":"2017-02-02","close":50.55},{"date":"2017-02-03","close":51.58},{"date":"2017-02-06","close":52.05},{"date":"2017-02-07","close":53.63},{"date":"2017-02-08","close":53.76},{"date":"2017-02-09","close":54.81},{"date":"2017-02-10","close":54.52},{"date":"2017-02-13","close":54.3},{"date":"2017-02-14","close":55.05},{"date":"2017-02-15","close":55.78},{"date":"2017-02-16","close":55.24},{"date":"2017-02-17","close":55.47},{"date":"2017-02-21","close":57.71},{"date":"2017-02-22","close":57.64},{"date":"2017-02-23","close":57.03},{"date":"2017-02-24","close":58.73},{"date":"2017-02-27","close":59.78},{"date":"2017-02-28","close":58.95},{"date":"2017-03-01","close":56.34},{"date":"2017-03-02","close":56.72},{"date":"2017-03-03","close":55.6},{"date":"2017-03-06","close":55.62},{"date":"2017-03-07","close":53.92},{"date":"2017-03-08","close":53.98},{"date":"2017-03-09","close":53.03},{"date":"2017-03-10","close":52.8},{"date":"2017-03-13","close":56.67},{"date":"2017-03-14","close":55.95},{"date":"2017-03-15","close":55.71},{"date":"2017-03-16","close":55.98},{"date":"2017-03-17","close":56.34},{"date":"2017-03-20","close":57.64},{"date":"2017-03-21","close":55.13},{"date":"2017-03-22","close":54.58},{"date":"2017-03-23","close":54.39},{"date":"2017-03-24","close":54.69},{"date":"2017-03-27","close":56.06},{"date":"2017-03-28","close":55.8},{"date":"2017-03-29","close":55.4},{"date":"2017-03-30","close":55.54},{"date":"2017-03-31","close":54.71},{"date":"2017-04-03","close":55.14},{"date":"2017-04-04","close":54.21},{"date":"2017-04-05","close":54.73},{"date":"2017-04-06","close":54.9},{"date":"2017-04-07","close":54.53},{"date":"2017-04-10","close":53.86},{"date":"2017-04-11","close":53.05},{"date":"2017-04-12","close":51.64},{"date":"2017-04-13","close":50.71},{"date":"2017-04-17","close":50.45},{"date":"2017-04-18","close":50.37},{"date":"2017-04-19","close":52.02},{"date":"2017-04-20","close":52.8},{"date":"2017-04-21","close":53.35},{"date":"2017-04-24","close":54.85},{"date":"2017-04-25","close":55.84},{"date":"2017-04-26","close":55.44},{"date":"2017-04-27","close":56.95},{"date":"2017-04-28","close":56.22},{"date":"2017-05-01","close":57.45},{"date":"2017-05-02","close":57.45},{"date":"2017-05-03","close":56.86},{"date":"2017-05-04","close":57.06},{"date":"2017-05-05","close":58.24},{"date":"2017-05-08","close":57.43},{"date":"2017-05-09","close":57.98},{"date":"2017-05-10","close":59.56},{"date":"2017-05-11","close":59.73},{"date":"2017-05-12","close":59.92},{"date":"2017-05-15","close":61.62},{"date":"2017-05-16","close":63.59},{"date":"2017-05-17","close":60.01},{"date":"2017-05-18","close":61.09},{"date":"2017-05-19","close":63.03},{"date":"2017-05-22","close":64.05},{"date":"2017-05-23","close":63.14},{"date":"2017-05-24","close":64.35},{"date":"2017-05-25","close":64.93},{"date":"2017-05-26","close":65.05},{"date":"2017-05-30","close":60.26},{"date":"2017-05-31","close":58.54},{"date":"2017-06-01","close":58.49},{"date":"2017-06-02","close":59.22},{"date":"2017-06-05","close":58.95},{"date":"2017-06-06","close":59.72},{"date":"2017-06-07","close":53.6},{"date":"2017-06-08","close":54.36},{"date":"2017-06-09","close":51.73},{"date":"2017-06-12","close":50.78},{"date":"2017-06-13","close":50.97},{"date":"2017-06-14","close":49.47},{"date":"2017-06-15","close":48.92},{"date":"2017-06-16","close":48.82},{"date":"2017-06-19","close":49.47},{"date":"2017-06-20","close":48.98},{"date":"2017-06-21","close":48.8},{"date":"2017-06-22","close":49.29},{"date":"2017-06-23","close":49.22},{"date":"2017-06-26","close":49.71},{"date":"2017-06-27","close":48.55},{"date":"2017-06-28","close":50.03},{"date":"2017-06-29","close":49.2},{"date":"2017-06-30","close":48.55},{"date":"2017-07-03","close":47.96},{"date":"2017-07-05","close":48.82},{"date":"2017-07-06","close":48.65},{"date":"2017-07-07","close":48.61},{"date":"2017-07-10","close":50.04},{"date":"2017-07-11","close":50.64},{"date":"2017-07-12","close":50.79},{"date":"2017-07-13","close":51.76},{"date":"2017-07-14","close":51.6},{"date":"2017-07-17","close":51.02},{"date":"2017-07-18","close":51.15},{"date":"2017-07-19","close":51.37},{"date":"2017-07-20","close":51.35},{"date":"2017-07-21","close":50.72},{"date":"2017-07-24","close":50.09},{"date":"2017-07-25","close":50.66},{"date":"2017-07-26","close":50.61},{"date":"2017-07-27","close":49.53},{"date":"2017-07-28","close":50.05},{"date":"2017-07-31","close":50.05},{"date":"2017-08-01","close":51.4},{"date":"2017-08-02","close":50.65},{"date":"2017-08-03","close":50.46},{"date":"2017-08-04","close":50.9},{"date":"2017-08-07","close":51.28},{"date":"2017-08-08","close":52.26},{"date":"2017-08-09","close":51.66},{"date":"2017-08-10","close":50.53},{"date":"2017-08-11","close":50.7},{"date":"2017-08-14","close":51.96},{"date":"2017-08-15","close":51.43},{"date":"2017-08-16","close":50.81},{"date":"2017-08-17","close":50.6},{"date":"2017-08-18","close":50.64},{"date":"2017-08-21","close":49.39},{"date":"2017-08-22","close":51.67},{"date":"2017-08-23","close":53.3},{"date":"2017-08-24","close":52.44},{"date":"2017-08-25","close":52.98},{"date":"2017-08-28","close":54.8},{"date":"2017-08-29","close":54.23},{"date":"2017-08-30","close":54.08},{"date":"2017-08-31","close":54.4},{"date":"2017-09-01","close":42.24},{"date":"2017-09-05","close":40.6},{"date":"2017-09-06","close":41.58},{"date":"2017-09-07","close":42.94},{"date":"2017-09-08","close":43.44},{"date":"2017-09-11","close":44.59},{"date":"2017-09-12","close":46.33},{"date":"2017-09-13","close":46.18},{"date":"2017-09-14","close":45.46},{"date":"2017-09-15","close":46.43},{"date":"2017-09-18","close":46.56},{"date":"2017-09-19","close":46.44},{"date":"2017-09-20","close":46.15},{"date":"2017-09-21","close":45.83},{"date":"2017-09-22","close":46.96},{"date":"2017-09-25","close":46.27},{"date":"2017-09-26","close":45.6},{"date":"2017-09-27","close":48.57},{"date":"2017-09-28","close":48.47},{"date":"2017-09-29","close":49.01},{"date":"2017-10-02","close":48.7},{"date":"2017-10-03","close":49.3},{"date":"2017-10-04","close":49.5},{"date":"2017-10-05","close":48.66},{"date":"2017-10-06","close":49.73},{"date":"2017-10-09","close":50.35},{"date":"2017-10-10","close":50.93},{"date":"2017-10-11","close":51.51},{"date":"2017-10-12","close":51.46},{"date":"2017-10-13","close":54.7},{"date":"2017-10-16","close":54.08},{"date":"2017-10-17","close":53.83},{"date":"2017-10-18","close":53.03},{"date":"2017-10-19","close":52.74},{"date":"2017-10-20","close":52.85},{"date":"2017-10-23","close":54.25},{"date":"2017-10-24","close":54.08},{"date":"2017-10-25","close":53.71},{"date":"2017-10-26","close":54.4},{"date":"2017-10-27","close":54.94},{"date":"2017-10-30","close":54.74},{"date":"2017-10-31","close":56.44},{"date":"2017-11-01","close":56.38},{"date":"2017-11-02","close":55.08},{"date":"2017-11-03","close":55.85},{"date":"2017-11-06","close":58.01},{"date":"2017-11-07","close":56.02},{"date":"2017-11-08","close":57.35},{"date":"2017-11-09","close":56.42},{"date":"2017-11-10","close":56.45},{"date":"2017-11-13","close":55.31},{"date":"2017-11-14","close":54.68},{"date":"2017-11-15","close":53.6},{"date":"2017-11-16","close":54.3},{"date":"2017-11-17","close":53.71},{"date":"2017-11-20","close":56.27},{"date":"2017-11-21","close":56.98},{"date":"2017-11-22","close":57.71},{"date":"2017-11-24","close":58.44},{"date":"2017-11-27","close":57.51},{"date":"2017-11-28","close":55.62},{"date":"2017-11-29","close":54.46},{"date":"2017-11-30","close":54.27},{"date":"2017-12-01","close":62.03},{"date":"2017-12-04","close":59.33},{"date":"2017-12-05","close":57.57},{"date":"2017-12-06","close":57.09},{"date":"2017-12-07","close":58.14},{"date":"2017-12-08","close":59.0},{"date":"2017-12-11","close":58.81},{"date":"2017-12-12","close":57.85},{"date":"2017-12-13","close":58.42},{"date":"2017-12-14","close":57.56},{"date":"2017-12-15","close":56.51},{"date":"2017-12-18","close":58.17},{"date":"2017-12-19","close":58.1},{"date":"2017-12-20","close":58.51},{"date":"2017-12-21","close":59.06},{"date":"2017-12-22","close":58.99},{"date":"2017-12-26","close":59.89},{"date":"2017-12-27","close":59.03},{"date":"2017-12-28","close":59.5},{"date":"2017-12-29","close":58.75},{"date":"2018-01-02","close":62.33},{"date":"2018-01-03","close":64.47},{"date":"2018-01-04","close":63.3},{"date":"2018-01-05","close":63.62},{"date":"2018-01-08","close":62.66},{"date":"2018-01-09","close":60.21},{"date":"2018-01-10","close":54.92},{"date":"2018-01-11","close":54.67},{"date":"2018-01-12","close":54.92},{"date":"2018-01-16","close":53.69},{"date":"2018-01-17","close":53.8},{"date":"2018-01-18","close":52.6},{"date":"2018-01-19","close":51.38},{"date":"2018-01-22","close":51.74},{"date":"2018-01-23","close":52.52},{"date":"2018-01-24","close":49.96},{"date":"2018-01-25","close":50.1},{"date":"2018-01-26","close":50.25},{"date":"2018-01-29","close":48.19},{"date":"2018-01-30","close":50.8},{"date":"2018-01-31","close":50.4},{"date":"2018-02-01","close":49.74},{"date":"2018-02-02","close":48.15},{"date":"2018-02-05","close":47.39},{"date":"2018-02-06","close":47.8},{"date":"2018-02-07","close":47.6},{"date":"2018-02-08","close":46.2},{"date":"2018-02-09","close":48.18},{"date":"2018-02-12","close":47.5},{"date":"2018-02-13","close":47.38},{"date":"2018-02-14","close":48.73},{"date":"2018-02-15","close":49.04},{"date":"2018-02-16","close":48.27},{"date":"2018-02-20","close":49.23},{"date":"2018-02-21","close":48.52},{"date":"2018-02-22","close":48.39},{"date":"2018-02-23","close":48.89},{"date":"2018-02-26","close":49.55},{"date":"2018-02-27","close":48.54},{"date":"2018-02-28","close":48.08},{"date":"2018-03-01","close":45.67},{"date":"2018-03-02","close":51.82},{"date":"2018-03-05","close":49.91},{"date":"2018-03-06","close":51.6},{"date":"2018-03-07","close":52.38},{"date":"2018-03-08","close":53.36},{"date":"2018-03-09","close":54.31},{"date":"2018-03-12","close":55.0},{"date":"2018-03-13","close":53.11},{"date":"2018-03-14","close":54.14},{"date":"2018-03-15","close":53.37},{"date":"2018-03-16","close":54.24},{"date":"2018-03-19","close":52.86},{"date":"2018-03-20","close":53.97},{"date":"2018-03-21","close":54.25},{"date":"2018-03-22","close":51.32},{"date":"2018-03-23","close":50.0},{"date":"2018-03-26","close":51.13},{"date":"2018-03-27","close":49.36},{"date":"2018-03-28","close":49.98},{"date":"2018-03-29","close":48.99},{"date":"2018-04-02","close":46.94},{"date":"2018-04-03","close":47.0},{"date":"2018-04-04","close":46.93},{"date":"2018-04-05","close":46.48},{"date":"2018-04-06","close":44.45},{"date":"2018-04-09","close":44.41},{"date":"2018-04-10","close":46.15},{"date":"2018-04-11","close":50.84},{"date":"2018-04-12","close":51.69},{"date":"2018-04-13","close":52.1},{"date":"2018-04-16","close":51.66},{"date":"2018-04-17","close":51.33},{"date":"2018-04-18","close":49.57},{"date":"2018-04-19","close":48.52},{"date":"2018-04-20","close":50.59},{"date":"2018-04-23","close":47.49},{"date":"2018-04-24","close":46.51},{"date":"2018-04-25","close":46.05},{"date":"2018-04-26","close":47.75},{"date":"2018-04-27","close":46.75},{"date":"2018-04-30","close":46.59},{"date":"2018-05-01","close":47.36},{"date":"2018-05-02","close":48.45},{"date":"2018-05-03","close":48.47},{"date":"2018-05-04","close":48.95},{"date":"2018-05-07","close":49.83},{"date":"2018-05-08","close":50.56},{"date":"2018-05-09","close":52.09},{"date":"2018-05-10","close":52.47},{"date":"2018-05-11","close":51.75},{"date":"2018-05-14","close":51.76},{"date":"2018-05-15","close":50.73},{"date":"2018-05-16","close":54.41},{"date":"2018-05-17","close":49.68},{"date":"2018-05-18","close":50.46},{"date":"2018-05-21","close":49.77},{"date":"2018-05-22","close":50.85},{"date":"2018-05-23","close":50.78},{"date":"2018-05-24","close":50.4},{"date":"2018-05-25","close":50.3},{"date":"2018-05-29","close":49.8},{"date":"2018-05-30","close":49.81},{"date":"2018-05-31","close":48.86},{"date":"2018-06-01","close":49.15},{"date":"2018-06-04","close":49.56},{"date":"2018-06-05","close":49.39},{"date":"2018-06-06","close":43.0},{"date":"2018-06-07","close":43.35},{"date":"2018-06-08","close":42.66},{"date":"2018-06-11","close":43.39},{"date":"2018-06-12","close":43.16},{"date":"2018-06-13","close":43.22},{"date":"2018-06-14","close":42.66},{"date":"2018-06-15","close":43.63},{"date":"2018-06-18","close":43.58},{"date":"2018-06-19","close":43.12},{"date":"2018-06-20","close":44.32},{"date":"2018-06-21","close":43.68},{"date":"2018-06-22","close":43.24},{"date":"2018-06-25","close":41.89},{"date":"2018-06-26","close":41.97},{"date":"2018-06-27","close":40.09},{"date":"2018-06-28","close":38.79},{"date":"2018-06-29","close":38.61},{"date":"2018-07-02","close":38.09},{"date":"2018-07-03","close":37.98},{"date":"2018-07-05","close":39.04},{"date":"2018-07-06","close":39.76},{"date":"2018-07-09","close":40.54},{"date":"2018-07-10","close":40.43},{"date":"2018-07-11","close":38.71},{"date":"2018-07-12","close":39.03},{"date":"2018-07-13","close":37.91},{"date":"2018-07-16","close":37.62},{"date":"2018-07-17","close":38.51},{"date":"2018-07-18","close":39.11},{"date":"2018-07-19","close":39.76},{"date":"2018-07-20","close":38.79},{"date":"2018-07-23","close":39.25},{"date":"2018-07-24","close":38.54},{"date":"2018-07-25","close":39.35},{"date":"2018-07-26","close":39.58},{"date":"2018-07-27","close":38.75},{"date":"2018-07-30","close":38.31},{"date":"2018-07-31","close":39.18},{"date":"2018-08-01","close":39.03},{"date":"2018-08-02","close":39.51},{"date":"2018-08-03","close":38.62},{"date":"2018-08-06","close":39.17},{"date":"2018-08-07","close":39.75},{"date":"2018-08-08","close":39.45},{"date":"2018-08-09","close":39.57},{"date":"2018-08-10","close":38.72},{"date":"2018-08-13","close":37.85},{"date":"2018-08-14","close":37.94},{"date":"2018-08-15","close":37.74},{"date":"2018-08-16","close":37.98},{"date":"2018-08-17","close":38.03},{"date":"2018-08-20","close":38.26},{"date":"2018-08-21","close":38.35},{"date":"2018-08-22","close":38.84},{"date":"2018-08-23","close":38.76},{"date":"2018-08-24","close":39.25},{"date":"2018-08-27","close":39.65},{"date":"2018-08-28","close":39.44},{"date":"2018-08-29","close":40.07},{"date":"2018-08-30","close":39.75},{"date":"2018-08-31","close":38.31},{"date":"2018-09-04","close":38.11},{"date":"2018-09-05","close":38.91},{"date":"2018-09-06","close":40.64},{"date":"2018-09-07","close":38.87},{"date":"2018-09-10","close":38.69},{"date":"2018-09-11","close":40.22},{"date":"2018-09-12","close":40.1},{"date":"2018-09-13","close":39.0},{"date":"2018-09-14","close":38.0},{"date":"2018-09-17","close":36.13},{"date":"2018-09-18","close":35.55},{"date":"2018-09-19","close":36.48},{"date":"2018-09-20","close":37.73},{"date":"2018-09-21","close":38.48},{"date":"2018-09-24","close":38.55},{"date":"2018-09-25","close":37.87},{"date":"2018-09-26","close":38.03},{"date":"2018-09-27","close":38.51},{"date":"2018-09-28","close":38.68},{"date":"2018-10-01","close":38.68},{"date":"2018-10-02","close":38.03},{"date":"2018-10-03","close":37.32},{"date":"2018-10-04","close":36.38},{"date":"2018-10-05","close":35.08},{"date":"2018-10-08","close":34.69},{"date":"2018-10-09","close":33.9},{"date":"2018-10-10","close":31.84},{"date":"2018-10-11","close":32.86},{"date":"2018-10-12","close":33.66},{"date":"2018-10-15","close":34.2},{"date":"2018-10-16","close":35.64},{"date":"2018-10-17","close":35.57},{"date":"2018-10-18","close":33.86},{"date":"2018-10-19","close":32.81},{"date":"2018-10-22","close":33.49},{"date":"2018-10-23","close":34.78},{"date":"2018-10-24","close":33.11},{"date":"2018-10-25","close":34.09},{"date":"2018-10-26","close":33.3},{"date":"2018-10-29","close":33.3},{"date":"2018-10-30","close":34.3},{"date":"2018-10-31","close":34.78},{"date":"2018-11-01","close":36.32},{"date":"2018-11-02","close":36.34},{"date":"2018-11-05","close":35.65},{"date":"2018-11-06","close":36.03},{"date":"2018-11-07","close":36.24},{"date":"2018-11-08","close":36.63},{"date":"2018-11-09","close":35.0},{"date":"2018-11-12","close":33.87},{"date":"2018-11-13","close":34.71},{"date":"2018-11-14","close":33.66},{"date":"2018-11-15","close":34.7},{"date":"2018-11-16","close":33.27},{"date":"2018-11-19","close":31.85},{"date":"2018-11-20","close":32.23},{"date":"2018-11-21","close":32.65},{"date":"2018-11-23","close":33.56},{"date":"2018-11-26","close":33.93},{"date":"2018-11-27","close":33.34},{"date":"2018-11-28","close":34.65},{"date":"2018-11-29","close":33.75},{"date":"2018-11-30","close":39.99},{"date":"2018-12-03","close":42.35},{"date":"2018-12-04","close":40.2},{"date":"2018-12-06","close":39.4},{"date":"2018-12-07","close":38.09},{"date":"2018-12-10","close":38.68},{"date":"2018-12-11","close":39.05},{"date":"2018-12-12","close":39.02},{"date":"2018-12-13","close":38.08},{"date":"2018-12-14","close":37.61},{"date":"2018-12-17","close":37.08},{"date":"2018-12-18","close":37.65},{"date":"2018-12-19","close":36.51},{"date":"2018-12-20","close":35.47},{"date":"2018-12-21","close":34.33},{"date":"2018-12-24","close":33.31},{"date":"2018-12-26","close":34.74},{"date":"2018-12-27","close":35.2},{"date":"2018-12-28","close":35.18},{"date":"2018-12-31","close":34.98},{"date":"2019-01-02","close":36.03},{"date":"2019-01-03","close":34.37},{"date":"2019-01-04","close":36.11},{"date":"2019-01-07","close":36.77},{"date":"2019-01-08","close":36.58},{"date":"2019-01-09","close":36.99},{"date":"2019-01-10","close":37.67},{"date":"2019-01-11","close":37.85},{"date":"2019-01-14","close":36.22},{"date":"2019-01-15","close":35.88},{"date":"2019-01-16","close":35.2},{"date":"2019-01-17","close":35.7},{"date":"2019-01-18","close":36.33},{"date":"2019-01-22","close":35.71},{"date":"2019-01-23","close":36.0},{"date":"2019-01-24","close":37.22},{"date":"2019-01-25","close":38.42},{"date":"2019-01-28","close":38.02},{"date":"2019-01-29","close":37.13},{"date":"2019-01-30","close":38.08},{"date":"2019-01-31","close":38.0},{"date":"2019-02-01","close":38.17},{"date":"2019-02-04","close":38.2},{"date":"2019-02-05","close":38.58},{"date":"2019-02-06","close":39.53},{"date":"2019-02-07","close":37.85},{"date":"2019-02-08","close":37.47},{"date":"2019-02-11","close":38.39},{"date":"2019-02-12","close":39.32},{"date":"2019-02-13","close":39.24},{"date":"2019-02-14","close":39.41},{"date":"2019-02-15","close":39.53},{"date":"2019-02-19","close":39.28},{"date":"2019-02-20","close":39.83},{"date":"2019-02-21","close":39.7},{"date":"2019-02-22","close":40.74},{"date":"2019-02-25","close":41.38},{"date":"2019-02-26","close":40.93},{"date":"2019-02-27","close":40.44},{"date":"2019-02-28","close":40.37},{"date":"2019-03-01","close":40.02},{"date":"2019-03-04","close":40.12},{"date":"2019-03-05","close":40.54},{"date":"2019-03-06","close":42.06},{"date":"2019-03-07","close":42.13},{"date":"2019-03-08","close":40.62},{"date":"2019-03-11","close":43.66},{"date":"2019-03-12","close":43.88},{"date":"2019-03-13","close":43.77},{"date":"2019-03-14","close":43.47},{"date":"2019-03-15","close":43.75},{"date":"2019-03-18","close":42.99},{"date":"2019-03-19","close":43.66},{"date":"2019-03-20","close":43.05},{"date":"2019-03-21","close":44.39},{"date":"2019-03-22","close":42.55},{"date":"2019-03-25","close":42.34},{"date":"2019-03-26","close":42.81},{"date":"2019-03-27","close":42.7},{"date":"2019-03-28","close":42.71},{"date":"2019-03-29","close":43.2},{"date":"2019-04-01","close":43.66},{"date":"2019-04-02","close":43.28},{"date":"2019-04-03","close":44.84},{"date":"2019-04-04","close":44.5},{"date":"2019-04-05","close":44.88},{"date":"2019-04-08","close":45.48},{"date":"2019-04-09","close":45.27},{"date":"2019-04-10","close":45.88},{"date":"2019-04-11","close":46.54},{"date":"2019-04-12","close":47.69},{"date":"2019-04-15","close":46.74},{"date":"2019-04-16","close":49.32},{"date":"2019-04-17","close":49.23},{"date":"2019-04-18","close":48.64},{"date":"2019-04-22","close":49.81},{"date":"2019-04-23","close":50.48},{"date":"2019-04-24","close":51.27},{"date":"2019-04-25","close":50.44},{"date":"2019-04-26","close":49.52},{"date":"2019-04-29","close":49.17},{"date":"2019-04-30","close":50.12},{"date":"2019-05-01","close":49.91},{"date":"2019-05-02","close":50.73},{"date":"2019-05-03","close":51.13},{"date":"2019-05-06","close":49.85},{"date":"2019-05-07","close":48.66},{"date":"2019-05-08","close":48.56},{"date":"2019-05-09","close":47.7},{"date":"2019-05-10","close":48.31},{"date":"2019-05-13","close":45.14},{"date":"2019-05-14","close":47.65},{"date":"2019-05-15","close":48.57},{"date":"2019-05-16","close":47.16},{"date":"2019-05-17","close":45.42},{"date":"2019-05-20","close":44.57},{"date":"2019-05-21","close":44.25},{"date":"2019-05-22","close":39.2},{"date":"2019-05-23","close":37.21},{"date":"2019-05-24","close":38.24},{"date":"2019-05-28","close":37.54},{"date":"2019-05-29","close":37.43},{"date":"2019-05-30","close":38.44},{"date":"2019-05-31","close":37.91},{"date":"2019-06-03","close":38.11},{"date":"2019-06-04","close":39.75},{"date":"2019-06-05","close":39.78},{"date":"2019-06-06","close":38.97},{"date":"2019-06-07","close":38.96},{"date":"2019-06-10","close":41.47},{"date":"2019-06-11","close":42.3},{"date":"2019-06-12","close":42.15},{"date":"2019-06-13","close":42.09},{"date":"2019-06-14","close":41.38},{"date":"2019-06-17","close":41.7},{"date":"2019-06-18","close":43.38},{"date":"2019-06-19","close":43.72},{"date":"2019-06-20","close":43.97},{"date":"2019-06-21","close":44.45},{"date":"2019-06-24","close":43.87},{"date":"2019-06-25","close":44.0},{"date":"2019-06-26","close":44.27},{"date":"2019-06-27","close":44.31},{"date":"2019-06-28","close":44.13},{"date":"2019-07-01","close":44.97},{"date":"2019-07-02","close":44.46},{"date":"2019-07-03","close":44.45},{"date":"2019-07-05","close":44.5},{"date":"2019-07-08","close":44.88},{"date":"2019-07-09","close":45.23},{"date":"2019-07-10","close":45.19},{"date":"2019-07-11","close":44.8},{"date":"2019-07-12","close":46.27},{"date":"2019-07-15","close":46.28},{"date":"2019-07-16","close":46.56},{"date":"2019-07-17","close":46.9},{"date":"2019-07-18","close":47.53},{"date":"2019-07-19","close":48.22},{"date":"2019-07-22","close":48.42},{"date":"2019-07-23","close":48.72},{"date":"2019-07-24","close":50.07},{"date":"2019-07-25","close":49.75},{"date":"2019-07-26","close":49.59},{"date":"2019-07-29","close":49.75},{"date":"2019-07-30","close":50.43},{"date":"2019-07-31","close":49.95},{"date":"2019-08-01","close":47.56},{"date":"2019-08-02","close":46.63},{"date":"2019-08-05","close":44.59},{"date":"2019-08-06","close":45.56},{"date":"2019-08-07","close":45.8},{"date":"2019-08-08","close":46.79},{"date":"2019-08-09","close":45.32},{"date":"2019-08-12","close":44.58},{"date":"2019-08-13","close":45.75},{"date":"2019-08-14","close":44.57},{"date":"2019-08-15","close":44.6},{"date":"2019-08-16","close":45.63},{"date":"2019-08-19","close":46.47},{"date":"2019-08-20","close":46.4},{"date":"2019-08-21","close":47.21},{"date":"2019-08-22","close":46.7},{"date":"2019-08-23","close":44.65},{"date":"2019-08-26","close":45.45},{"date":"2019-08-27","close":43.73},{"date":"2019-08-28","close":45.12},{"date":"2019-08-29","close":47.37},{"date":"2019-08-30","close":55.87},{"date":"2019-09-03","close":58.29},{"date":"2019-09-04","close":59.1},{"date":"2019-09-05","close":60.23},{"date":"2019-09-06","close":62.52},{"date":"2019-09-09","close":64.95},{"date":"2019-09-10","close":63.76},{"date":"2019-09-11","close":66.3},{"date":"2019-09-12","close":65.29},{"date":"2019-09-13","close":64.91},{"date":"2019-09-16","close":64.69},{"date":"2019-09-17","close":64.48},{"date":"2019-09-18","close":64.51},{"date":"2019-09-19","close":64.66},{"date":"2019-09-20","close":63.76},{"date":"2019-09-23","close":64.66},{"date":"2019-09-24","close":63.66},{"date":"2019-09-25","close":63.57},{"date":"2019-09-26","close":62.48},{"date":"2019-09-27","close":62.11},{"date":"2019-09-30","close":62.84},{"date":"2019-10-01","close":59.53},{"date":"2019-10-02","close":56.88},{"date":"2019-10-03","close":57.6},{"date":"2019-10-04","close":58.09},{"date":"2019-10-07","close":57.22},{"date":"2019-10-08","close":51.79},{"date":"2019-10-09","close":51.88},{"date":"2019-10-10","close":52.38},{"date":"2019-10-11","close":53.6},{"date":"2019-10-14","close":53.06},{"date":"2019-10-15","close":54.7},{"date":"2019-10-16","close":53.6},{"date":"2019-10-17","close":54.36},{"date":"2019-10-18","close":53.66},{"date":"2019-10-21","close":54.11},{"date":"2019-10-22","close":53.75},{"date":"2019-10-23","close":53.12},{"date":"2019-10-24","close":53.17},{"date":"2019-10-25","close":52.97},{"date":"2019-10-28","close":53.6},{"date":"2019-10-29","close":52.87},{"date":"2019-10-30","close":53.22},{"date":"2019-10-31","close":52.63},{"date":"2019-11-01","close":53.1},{"date":"2019-11-04","close":53.36},{"date":"2019-11-05","close":56.27},{"date":"2019-11-06","close":55.19},{"date":"2019-11-07","close":55.62},{"date":"2019-11-08","close":56.1},{"date":"2019-11-11","close":57.53},{"date":"2019-11-12","close":58.45},{"date":"2019-11-13","close":57.63},{"date":"2019-11-14","close":57.73},{"date":"2019-11-15","close":58.39},{"date":"2019-11-18","close":57.53},{"date":"2019-11-19","close":56.71},{"date":"2019-11-20","close":55.62},{"date":"2019-11-21","close":54.45},{"date":"2019-11-22","close":54.72},{"date":"2019-11-25","close":58.03},{"date":"2019-11-26","close":53.79},{"date":"2019-11-27","close":55.21},{"date":"2019-11-29","close":54.74},{"date":"2019-12-02","close":52.63},{"date":"2019-12-03","close":51.5},{"date":"2019-12-04","close":52.58},{"date":"2019-12-05","close":52.62},{"date":"2019-12-06","close":53.72},{"date":"2019-12-09","close":51.29},{"date":"2019-12-10","close":52.52},{"date":"2019-12-11","close":54.62},{"date":"2019-12-12","close":55.09},{"date":"2019-12-13","close":54.97},{"date":"2019-12-16","close":56.57},{"date":"2019-12-17","close":56.47},{"date":"2019-12-18","close":56.86},{"date":"2019-12-19","close":57.44},{"date":"2019-12-20","close":57.97},{"date":"2019-12-23","close":58.43},{"date":"2019-12-24","close":59.13},{"date":"2019-12-26","close":60.85},{"date":"2019-12-27","close":59.91},{"date":"2019-12-30","close":60.55},{"date":"2019-12-31","close":60.56},{"date":"2020-01-02","close":62.76},{"date":"2020-01-03","close":62.82},{"date":"2020-01-06","close":62.81},{"date":"2020-01-07","close":63.68},{"date":"2020-01-08","close":64.59},{"date":"2020-01-09","close":62.76},{"date":"2020-01-10","close":62.42},{"date":"2020-01-13","close":63.76},{"date":"2020-01-14","close":64.02},{"date":"2020-01-15","close":62.05},{"date":"2020-01-16","close":63.45},{"date":"2020-01-17","close":62.69},{"date":"2020-01-21","close":60.39},{"date":"2020-01-22","close":60.95},{"date":"2020-01-23","close":60.75},{"date":"2020-01-24","close":60.49},{"date":"2020-01-27","close":58.53},{"date":"2020-01-28","close":58.94},{"date":"2020-01-29","close":58.09},{"date":"2020-01-30","close":61.04},{"date":"2020-01-31","close":59.14},{"date":"2020-02-03","close":59.37},{"date":"2020-02-04","close":61.4},{"date":"2020-02-05","close":62.82},{"date":"2020-02-06","close":63.3},{"date":"2020-02-07","close":62.31},{"date":"2020-02-10","close":62.8},{"date":"2020-02-11","close":67.45},{"date":"2020-02-12","close":72.57},{"date":"2020-02-13","close":70.85},{"date":"2020-02-14","close":71.52},{"date":"2020-02-18","close":69.54},{"date":"2020-02-19","close":69.58},{"date":"2020-02-20","close":69.26},{"date":"2020-02-21","close":67.45},{"date":"2020-02-24","close":64.59},{"date":"2020-02-25","close":62.82},{"date":"2020-02-26","close":62.13},{"date":"2020-02-27","close":58.38},{"date":"2020-02-28","close":59.45},{"date":"2020-03-02","close":59.87},{"date":"2020-03-03","close":58.11},{"date":"2020-03-04","close":55.18},{"date":"2020-03-05","close":50.77},{"date":"2020-03-06","close":50.64},{"date":"2020-03-09","close":43.8},{"date":"2020-03-10","close":47.04},{"date":"2020-03-11","close":43.97},{"date":"2020-03-12","close":39.43},{"date":"2020-03-13","close":45.19},{"date":"2020-03-16","close":37.46},{"date":"2020-03-17","close":41.08},{"date":"2020-03-18","close":39.23},{"date":"2020-03-19","close":41.21},{"date":"2020-03-20","close":40.31},{"date":"2020-03-23","close":42.51},{"date":"2020-03-24","close":45.71},{"date":"2020-03-25","close":46.88},{"date":"2020-03-26","close":50.1},{"date":"2020-03-27","close":47.88},{"date":"2020-03-30","close":47.29},{"date":"2020-03-31","close":48.56},{"date":"2020-04-01","close":46.98},{"date":"2020-04-02","close":46.61},{"date":"2020-04-03","close":45.43},{"date":"2020-04-06","close":49.13},{"date":"2020-04-07","close":47.12},{"date":"2020-04-08","close":47.54},{"date":"2020-04-09","close":47.72},{"date":"2020-04-13","close":48.65},{"date":"2020-04-14","close":49.69},{"date":"2020-04-15","close":47.96},{"date":"2020-04-16","close":48.22},{"date":"2020-04-17","close":49.25},{"date":"2020-04-20","close":50.03},{"date":"2020-04-21","close":48.94},{"date":"2020-04-22","close":50.36},{"date":"2020-04-23","close":50.7},{"date":"2020-04-24","close":52.05},{"date":"2020-04-27","close":52.43},{"date":"2020-04-28","close":52.57},{"date":"2020-04-29","close":55.72},{"date":"2020-04-30","close":52.58},{"date":"2020-05-01","close":49.0},{"date":"2020-05-04","close":49.53},{"date":"2020-05-05","close":50.4},{"date":"2020-05-06","close":51.39},{"date":"2020-05-07","close":52.45},{"date":"2020-05-08","close":54.75},{"date":"2020-05-11","close":54.94},{"date":"2020-05-12","close":51.92},{"date":"2020-05-13","close":51.87},{"date":"2020-05-14","close":51.83},{"date":"2020-05-15","close":52.2},{"date":"2020-05-18","close":54.94},{"date":"2020-05-19","close":55.89},{"date":"2020-05-20","close":57.75},{"date":"2020-05-21","close":56.55},{"date":"2020-05-22","close":57.29},{"date":"2020-05-26","close":56.3},{"date":"2020-05-27","close":57.05},{"date":"2020-05-28","close":55.45},{"date":"2020-05-29","close":56.74},{"date":"2020-06-01","close":57.78},{"date":"2020-06-02","close":61.55},{"date":"2020-06-03","close":53.0},{"date":"2020-06-04","close":54.75},{"date":"2020-06-05","close":53.68},{"date":"2020-06-08","close":53.6},{"date":"2020-06-09","close":54.87},{"date":"2020-06-10","close":54.67},{"date":"2020-06-11","close":51.28},{"date":"2020-06-12","close":50.55},{"date":"2020-06-15","close":51.83},{"date":"2020-06-16","close":51.71},{"date":"2020-06-17","close":51.4},{"date":"2020-06-18","close":49.84},{"date":"2020-06-19","close":48.9},{"date":"2020-06-22","close":48.83},{"date":"2020-06-23","close":49.51},{"date":"2020-06-24","close":47.82},{"date":"2020-06-25","close":46.86},{"date":"2020-06-26","close":44.86},{"date":"2020-06-29","close":44.44},{"date":"2020-06-30","close":45.8},{"date":"2020-07-01","close":45.23},{"date":"2020-07-02","close":45.21},{"date":"2020-07-06","close":46.79},{"date":"2020-07-07","close":47.55},{"date":"2020-07-08","close":47.56},{"date":"2020-07-09","close":48.14},{"date":"2020-07-10","close":48.21},{"date":"2020-07-13","close":46.48},{"date":"2020-07-14","close":47.66},{"date":"2020-07-15","close":46.69},{"date":"2020-07-16","close":46.89},{"date":"2020-07-17","close":47.37},{"date":"2020-07-20","close":47.96},{"date":"2020-07-21","close":47.27},{"date":"2020-07-22","close":46.33},{"date":"2020-07-23","close":45.26},{"date":"2020-07-24","close":44.58},{"date":"2020-07-27","close":45.18},{"date":"2020-07-28","close":43.91},{"date":"2020-07-29","close":44.54},{"date":"2020-07-30","close":45.35},{"date":"2020-07-31","close":45.28},{"date":"2020-08-03","close":45.91},{"date":"2020-08-04","close":46.66},{"date":"2020-08-05","close":46.01},{"date":"2020-08-06","close":46.47},{"date":"2020-08-07","close":46.34},{"date":"2020-08-10","close":46.63},{"date":"2020-08-11","close":45.44},{"date":"2020-08-12","close":46.43},{"date":"2020-08-13","close":46.31},{"date":"2020-08-14","close":45.83},{"date":"2020-08-17","close":46.3},{"date":"2020-08-18","close":45.84},{"date":"2020-08-19","close":47.06},{"date":"2020-08-20","close":45.93},{"date":"2020-08-21","close":45.97},{"date":"2020-08-24","close":48.23},{"date":"2020-08-25","close":51.72},{"date":"2020-08-26","close":51.24},{"date":"2020-08-27","close":49.18},{"date":"2020-08-28","close":52.01},{"date":"2020-08-31","close":52.7},{"date":"2020-09-01","close":57.72},{"date":"2020-09-02","close":55.9},{"date":"2020-09-03","close":50.09},{"date":"2020-09-04","close":52.18},{"date":"2020-09-08","close":47.13},{"date":"2020-09-09","close":47.56},{"date":"2020-09-10","close":48.51},{"date":"2020-09-11","close":50.37},{"date":"2020-09-14","close":52.16},{"date":"2020-09-15","close":52.5},{"date":"2020-09-16","close":53.12},{"date":"2020-09-17","close":52.19},{"date":"2020-09-18","close":53.03},{"date":"2020-09-21","close":50.76},{"date":"2020-09-22","close":50.57},{"date":"2020-09-23","close":48.99},{"date":"2020-09-24","close":48.82},{"date":"2020-09-25","close":49.61},{"date":"2020-09-28","close":51.97},{"date":"2020-09-29","close":52.02},{"date":"2020-09-30","close":52.18},{"date":"2020-10-01","close":53.63},{"date":"2020-10-02","close":51.92},{"date":"2020-10-05","close":53.4},{"date":"2020-10-06","close":53.29},{"date":"2020-10-07","close":53.72},{"date":"2020-10-08","close":56.53},{"date":"2020-10-09","close":58.15},{"date":"2020-10-12","close":57.47},{"date":"2020-10-13","close":57.15},{"date":"2020-10-14","close":56.56},{"date":"2020-10-15","close":56.41},{"date":"2020-10-16","close":57.06},{"date":"2020-10-19","close":57.3},{"date":"2020-10-20","close":56.68},{"date":"2020-10-21","close":54.81},{"date":"2020-10-22","close":56.66},{"date":"2020-10-23","close":57.15},{"date":"2020-10-26","close":56.01},{"date":"2020-10-27","close":56.49},{"date":"2020-10-28","close":53.6},{"date":"2020-10-29","close":55.48},{"date":"2020-10-30","close":54.67},{"date":"2020-11-02","close":54.09},{"date":"2020-11-03","close":55.77},{"date":"2020-11-04","close":58.69},{"date":"2020-11-05","close":60.92},{"date":"2020-11-06","close":60.15},{"date":"2020-11-09","close":60.22},{"date":"2020-11-10","close":58.12},{"date":"2020-11-11","close":59.74},{"date":"2020-11-12","close":58.04},{"date":"2020-11-13","close":58.71},{"date":"2020-11-16","close":60.73},{"date":"2020-11-17","close":62.56},{"date":"2020-11-18","close":62.43},{"date":"2020-11-19","close":65.35},{"date":"2020-11-20","close":66.46},{"date":"2020-11-23","close":66.37},{"date":"2020-11-24","close":76.51},{"date":"2020-11-25","close":75.95},{"date":"2020-11-27","close":77.87},{"date":"2020-11-30","close":78.13},{"date":"2020-12-01","close":78.71},{"date":"2020-12-02","close":85.68},{"date":"2020-12-03","close":88.49},{"date":"2020-12-04","close":95.01},{"date":"2020-12-07","close":90.49},{"date":"2020-12-08","close":89.49},{"date":"2020-12-09","close":85.97},{"date":"2020-12-10","close":90.85},{"date":"2020-12-11","close":88.46},{"date":"2020-12-14","close":90.79},{"date":"2020-12-15","close":92.87},{"date":"2020-12-16","close":89.88},{"date":"2020-12-17","close":89.4},{"date":"2020-12-18","close":88.09},{"date":"2020-12-21","close":89.16},{"date":"2020-12-22","close":91.96},{"date":"2020-12-23","close":93.36},{"date":"2020-12-24","close":92.57},{"date":"2020-12-28","close":95.41},{"date":"2020-12-29","close":89.33},{"date":"2020-12-30","close":92.48},{"date":"2020-12-31","close":91.82},{"date":"2021-01-04","close":91.34},{"date":"2021-01-05","close":95.25},{"date":"2021-01-06","close":102.65},{"date":"2021-01-07","close":106.41},{"date":"2021-01-08","close":99.84},{"date":"2021-01-11","close":105.87},{"date":"2021-01-12","close":97.8},{"date":"2021-01-13","close":99.38},{"date":"2021-01-14","close":108.19},{"date":"2021-01-15","close":104.35},{"date":"2021-01-19","close":105.73},{"date":"2021-01-20","close":105.13},{"date":"2021-01-21","close":109.71},{"date":"2021-01-22","close":112.9},{"date":"2021-01-25","close":105.31},{"date":"2021-01-26","close":101.14},{"date":"2021-01-27","close":93.26},{"date":"2021-01-28","close":100.05},{"date":"2021-01-29","close":94.36},{"date":"2021-02-01","close":105.16},{"date":"2021-02-02","close":108.59},{"date":"2021-02-03","close":106.85},{"date":"2021-02-04","close":112.03},{"date":"2021-02-05","close":112.68},{"date":"2021-02-08","close":117.87},{"date":"2021-02-09","close":116.36},{"date":"2021-02-10","close":118.11},{"date":"2021-02-11","close":123.41},{"date":"2021-02-12","close":124.2},{"date":"2021-02-16","close":128.12},{"date":"2021-02-17","close":123.52},{"date":"2021-02-18","close":123.46},{"date":"2021-02-19","close":127.16},{"date":"2021-02-22","close":121.41},{"date":"2021-02-23","close":117.25},{"date":"2021-02-24","close":121.23},{"date":"2021-02-25","close":113.29},{"date":"2021-02-26","close":112.49},{"date":"2021-03-01","close":118.8},{"date":"2021-03-02","close":113.71},{"date":"2021-03-03","close":113.33},{"date":"2021-03-04","close":111.51},{"date":"2021-03-05","close":113.26},{"date":"2021-03-08","close":106.11},{"date":"2021-03-09","close":109.42},{"date":"2021-03-10","close":111.6},{"date":"2021-03-11","close":118.31},{"date":"2021-03-12","close":113.78},{"date":"2021-03-15","close":114.82},{"date":"2021-03-16","close":109.91},{"date":"2021-03-17","close":110.66},{"date":"2021-03-18","close":105.18},{"date":"2021-03-19","close":106.25},{"date":"2021-03-22","close":105.92},{"date":"2021-03-23","close":99.34},{"date":"2021-03-24","close":98.25},{"date":"2021-03-25","close":96.9},{"date":"2021-03-26","close":98.27},{"date":"2021-03-29","close":95.11},{"date":"2021-03-30","close":97.76},{"date":"2021-03-31","close":100.39},{"date":"2021-04-01","close":105.23},{"date":"2021-04-05","close":105.26},{"date":"2021-04-06","close":105.37},{"date":"2021-04-07","close":104.57},{"date":"2021-04-08","close":103.91},{"date":"2021-04-09","close":103.23},{"date":"2021-04-12","close":101.4},{"date":"2021-04-13","close":102.21},{"date":"2021-04-14","close":101.64},{"date":"2021-04-15","close":104.14},{"date":"2021-04-16","close":102.31},{"date":"2021-04-19","close":98.65},{"date":"2021-04-20","close":96.81},{"date":"2021-04-21","close":101.43},{"date":"2021-04-22","close":99.69},{"date":"2021-04-23","close":103.54},{"date":"2021-04-26","close":104.38},{"date":"2021-04-27","close":102.7},{"date":"2021-04-28","close":103.6},{"date":"2021-04-29","close":102.88},{"date":"2021-04-30","close":97.49},{"date":"2021-05-03","close":94.31},{"date":"2021-05-04","close":90.61},{"date":"2021-05-05","close":93.29},{"date":"2021-05-06","close":90.61},{"date":"2021-05-07","close":92.66},{"date":"2021-05-10","close":87.11},{"date":"2021-05-11","close":88.26},{"date":"2021-05-12","close":84.23},{"date":"2021-05-13","close":87.63},{"date":"2021-05-14","close":90.0},{"date":"2021-05-17","close":88.07},{"date":"2021-05-18","close":90.13},{"date":"2021-05-19","close":92.29},{"date":"2021-05-20","close":92.6},{"date":"2021-05-21","close":93.37},{"date":"2021-05-24","close":97.35},{"date":"2021-05-25","close":98.32},{"date":"2021-05-26","close":100.66},{"date":"2021-05-27","close":101.95},{"date":"2021-05-28","close":100.38},{"date":"2021-06-01","close":101.13},{"date":"2021-06-02","close":99.65},{"date":"2021-06-03","close":99.42},{"date":"2021-06-04","close":98.36},{"date":"2021-06-07","close":98.14},{"date":"2021-06-08","close":97.95},{"date":"2021-06-09","close":96.27},{"date":"2021-06-10","close":97.16},{"date":"2021-06-11","close":101.12},{"date":"2021-06-14","close":105.38},{"date":"2021-06-15","close":104.43},{"date":"2021-06-16","close":101.3},{"date":"2021-06-17","close":100.7},{"date":"2021-06-18","close":97.93},{"date":"2021-06-21","close":99.07},{"date":"2021-06-22","close":100.65},{"date":"2021-06-23","close":104.5},{"date":"2021-06-24","close":106.43},{"date":"2021-06-25","close":103.85},{"date":"2021-06-28","close":106.07},{"date":"2021-06-29","close":107.37},{"date":"2021-06-30","close":106.63},{"date":"2021-07-01","close":105.99},{"date":"2021-07-02","close":106.0},{"date":"2021-07-06","close":103.87},{"date":"2021-07-07","close":100.46},{"date":"2021-07-08","close":98.84},{"date":"2021-07-09","close":101.48},{"date":"2021-07-12","close":102.65},{"date":"2021-07-13","close":100.09},{"date":"2021-07-14","close":96.22},{"date":"2021-07-15","close":94.83},{"date":"2021-07-16","close":91.64},{"date":"2021-07-19","close":90.12},{"date":"2021-07-20","close":92.9},{"date":"2021-07-21","close":95.86},{"date":"2021-07-22","close":93.07},{"date":"2021-07-23","close":94.29},{"date":"2021-07-26","close":95.04},{"date":"2021-07-27","close":91.4},{"date":"2021-07-28","close":96.22},{"date":"2021-07-29","close":97.12},{"date":"2021-07-30","close":98.49},{"date":"2021-08-02","close":97.77},{"date":"2021-08-03","close":97.06},{"date":"2021-08-04","close":97.9},{"date":"2021-08-05","close":101.81},{"date":"2021-08-06","close":102.76},{"date":"2021-08-09","close":102.84},{"date":"2021-08-10","close":101.12},{"date":"2021-08-11","close":101.78},{"date":"2021-08-12","close":99.94},{"date":"2021-08-13","close":98.65},{"date":"2021-08-16","close":97.16},{"date":"2021-08-17","close":89.57},{"date":"2021-08-18","close":93.0},{"date":"2021-08-19","close":92.96},{"date":"2021-08-20","close":95.1},{"date":"2021-08-23","close":98.08},{"date":"2021-08-24","close":99.52},{"date":"2021-08-25","close":99.2},{"date":"2021-08-26","close":98.24},{"date":"2021-08-27","close":102.43},{"date":"2021-08-30","close":105.49},{"date":"2021-08-31","close":103.57},{"date":"2021-09-01","close":131.96},{"date":"2021-09-02","close":132.67},{"date":"2021-09-03","close":137.2},{"date":"2021-09-07","close":136.42},{"date":"2021-09-08","close":137.66},{"date":"2021-09-09","close":146.34},{"date":"2021-09-10","close":148.32},{"date":"2021-09-13","close":147.65},{"date":"2021-09-14","close":146.56},{"date":"2021-09-15","close":152.65},{"date":"2021-09-16","close":152.41},{"date":"2021-09-17","close":150.17},{"date":"2021-09-20","close":144.98},{"date":"2021-09-21","close":148.92},{"date":"2021-09-22","close":164.37},{"date":"2021-09-23","close":168.71},{"date":"2021-09-24","close":162.89},{"date":"2021-09-27","close":159.35},{"date":"2021-09-28","close":155.16},{"date":"2021-09-29","close":154.72},{"date":"2021-09-30","close":155.74},{"date":"2021-10-01","close":153.72},{"date":"2021-10-04","close":148.83},{"date":"2021-10-05","close":150.53},{"date":"2021-10-06","close":150.19},{"date":"2021-10-07","close":158.65},{"date":"2021-10-08","close":154.14},{"date":"2021-10-11","close":150.57},{"date":"2021-10-12","close":152.74},{"date":"2021-10-13","close":152.62},{"date":"2021-10-14","close":167.54},{"date":"2021-10-15","close":167.08},{"date":"2021-10-18","close":167.87},{"date":"2021-10-19","close":169.46},{"date":"2021-10-20","close":174.02},{"date":"2021-10-21","close":176.86},{"date":"2021-10-22","close":173.35},{"date":"2021-10-25","close":179.85},{"date":"2021-10-26","close":181.0},{"date":"2021-10-27","close":181.69},{"date":"2021-10-28","close":189.44},{"date":"2021-10-29","close":185.83},{"date":"2021-11-01","close":190.8},{"date":"2021-11-02","close":189.72},{"date":"2021-11-03","close":193.87},{"date":"2021-11-04","close":196.19},{"date":"2021-11-05","close":193.98},{"date":"2021-11-08","close":203.3},{"date":"2021-11-09","close":201.75},{"date":"2021-11-10","close":184.26},{"date":"2021-11-11","close":193.23},{"date":"2021-11-12","close":195.45},{"date":"2021-11-15","close":190.26},{"date":"2021-11-16","close":196.42},{"date":"2021-11-17","close":189.19},{"date":"2021-11-18","close":189.82},{"date":"2021-11-19","close":188.69},{"date":"2021-11-22","close":181.33},{"date":"2021-11-23","close":180.06},{"date":"2021-11-24","close":181.21},{"date":"2021-11-26","close":172.21},{"date":"2021-11-29","close":181.85},{"date":"2021-11-30","close":179.52},{"date":"2021-12-01","close":204.89},{"date":"2021-12-02","close":200.35},{"date":"2021-12-03","close":193.52},{"date":"2021-12-06","close":194.77},{"date":"2021-12-07","close":216.66},{"date":"2021-12-08","close":216.84},{"date":"2021-12-09","close":207.87},{"date":"2021-12-10","close":207.81},{"date":"2021-12-13","close":197.35},{"date":"2021-12-14","close":195.22},{"date":"2021-12-15","close":209.57},{"date":"2021-12-16","close":179.63},{"date":"2021-12-17","close":180.39},{"date":"2021-12-20","close":184.55},{"date":"2021-12-21","close":195.8},{"date":"2021-12-22","close":197.35},{"date":"2021-12-23","close":200.58},{"date":"2021-12-27","close":209.4},{"date":"2021-12-28","close":203.71},{"date":"2021-12-29","close":204.76},{"date":"2021-12-30","close":201.19},{"date":"2021-12-31","close":202.89},{"date":"2022-01-03","close":216.16},{"date":"2022-01-04","close":205.04},{"date":"2022-01-05","close":165.4},{"date":"2022-01-06","close":168.54},{"date":"2022-01-07","close":157.6},{"date":"2022-01-10","close":154.47},{"date":"2022-01-11","close":157.05},{"date":"2022-01-12","close":160.76},{"date":"2022-01-13","close":155.69},{"date":"2022-01-14","close":155.82},{"date":"2022-01-18","close":144.9},{"date":"2022-01-19","close":140.02},{"date":"2022-01-20","close":138.42},{"date":"2022-01-21","close":134.95},{"date":"2022-01-24","close":140.14},{"date":"2022-01-25","close":133.39},{"date":"2022-01-26","close":133.31},{"date":"2022-01-27","close":127.8},{"date":"2022-01-28","close":129.5},{"date":"2022-01-31","close":140.15},{"date":"2022-02-01","close":141.07},{"date":"2022-02-02","close":140.63},{"date":"2022-02-03","close":133.89},{"date":"2022-02-04","close":138.35},{"date":"2022-02-07","close":138.86},{"date":"2022-02-08","close":144.68},{"date":"2022-02-09","close":151.72},{"date":"2022-02-10","close":148.55},{"date":"2022-02-11","close":140.27},{"date":"2022-02-14","close":138.93},{"date":"2022-02-15","close":148.42},{"date":"2022-02-16","close":147.91},{"date":"2022-02-17","close":140.84},{"date":"2022-02-18","close":134.75},{"date":"2022-02-22","close":133.35},{"date":"2022-02-23","close":128.38},{"date":"2022-02-24","close":137.4},{"date":"2022-02-25","close":139.37},{"date":"2022-02-28","close":139.71},{"date":"2022-03-01","close":95.98},{"date":"2022-03-02","close":99.79},{"date":"2022-03-03","close":93.33},{"date":"2022-03-04","close":87.53},{"date":"2022-03-07","close":84.71},{"date":"2022-03-08","close":88.62},{"date":"2022-03-09","close":91.05},{"date":"2022-03-10","close":88.32},{"date":"2022-03-11","close":85.45},{"date":"2022-03-14","close":82.06},{"date":"2022-03-15","close":87.81},{"date":"2022-03-16","close":94.97},{"date":"2022-03-17","close":95.5},{"date":"2022-03-18","close":99.38},{"date":"2022-03-21","close":96.18},{"date":"2022-03-22","close":98.51},{"date":"2022-03-23","close":96.01},{"date":"2022-03-24","close":98.49},{"date":"2022-03-25","close":95.38},{"date":"2022-03-28","close":97.94},{"date":"2022-03-29","close":108.26},{"date":"2022-03-30","close":105.65},{"date":"2022-03-31","close":104.92},{"date":"2022-04-01","close":102.45},{"date":"2022-04-04","close":105.5},{"date":"2022-04-05","close":98.78},{"date":"2022-04-06","close":93.93},{"date":"2022-04-07","close":93.81},{"date":"2022-04-08","close":90.69},{"date":"2022-04-11","close":88.62},{"date":"2022-04-12","close":88.65},{"date":"2022-04-13","close":92.68},{"date":"2022-04-14","close":90.26},{"date":"2022-04-18","close":89.9},{"date":"2022-04-19","close":92.17},{"date":"2022-04-20","close":89.71},{"date":"2022-04-21","close":86.13},{"date":"2022-04-22","close":83.6},{"date":"2022-04-25","close":85.77},{"date":"2022-04-26","close":81.08},{"date":"2022-04-27","close":81.37},{"date":"2022-04-28","close":85.23},{"date":"2022-04-29","close":82.08},{"date":"2022-05-02","close":84.88},{"date":"2022-05-03","close":85.19},{"date":"2022-05-04","close":87.33},{"date":"2022-05-05","close":79.2},{"date":"2022-05-06","close":76.99},{"date":"2022-05-09","close":68.61},{"date":"2022-05-10","close":69.67},{"date":"2022-05-11","close":67.49},{"date":"2022-05-12","close":71.35},{"date":"2022-05-13","close":76.87},{"date":"2022-05-16","close":76.36},{"date":"2022-05-17","close":81.27},{"date":"2022-05-18","close":75.89},{"date":"2022-05-19","close":76.26},{"date":"2022-05-20","close":76.45},{"date":"2022-05-23","close":77.26},{"date":"2022-05-24","close":73.19},{"date":"2022-05-25","close":75.11},{"date":"2022-05-26","close":80.15},{"date":"2022-05-27","close":88.1},{"date":"2022-05-31","close":85.22},{"date":"2022-06-01","close":83.41},{"date":"2022-06-02","close":88.65},{"date":"2022-06-03","close":82.99},{"date":"2022-06-06","close":85.58},{"date":"2022-06-07","close":84.69},{"date":"2022-06-08","close":82.65},{"date":"2022-06-09","close":79.72},{"date":"2022-06-10","close":76.85},{"date":"2022-06-13","close":69.95},{"date":"2022-06-14","close":69.38},{"date":"2022-06-15","close":72.04},{"date":"2022-06-16","close":65.67},{"date":"2022-06-17","close":67.39},{"date":"2022-06-21","close":68.22},{"date":"2022-06-22","close":68.52},{"date":"2022-06-23","close":68.47},{"date":"2022-06-24","close":72.86},{"date":"2022-06-27","close":70.97},{"date":"2022-06-28","close":68.78},{"date":"2022-06-29","close":68.18},{"date":"2022-06-30","close":65.46},{"date":"2022-07-01","close":63.29},{"date":"2022-07-05","close":63.93},{"date":"2022-07-06","close":64.46},{"date":"2022-07-07","close":69.42},{"date":"2022-07-08","close":69.18},{"date":"2022-07-11","close":65.11},{"date":"2022-07-12","close":64.38},{"date":"2022-07-13","close":64.27},{"date":"2022-07-14","close":65.01},{"date":"2022-07-15","close":68.24},{"date":"2022-07-18","close":67.56},{"date":"2022-07-19","close":71.69},{"date":"2022-07-20","close":76.22},{"date":"2022-07-21","close":79.0},{"date":"2022-07-22","close":76.54},{"date":"2022-07-25","close":75.59},{"date":"2022-07-26","close":75.62},{"date":"2022-07-27","close":81.15},{"date":"2022-07-28","close":84.95},{"date":"2022-07-29","close":86.55},{"date":"2022-08-01","close":86.09},{"date":"2022-08-02","close":87.17},{"date":"2022-08-03","close":90.55},{"date":"2022-08-04","close":89.51},{"date":"2022-08-05","close":89.04},{"date":"2022-08-08","close":88.39},{"date":"2022-08-09","close":83.66},{"date":"2022-08-10","close":89.16},{"date":"2022-08-11","close":88.61},{"date":"2022-08-12","close":91.75},{"date":"2022-08-15","close":92.35},{"date":"2022-08-16","close":90.86},{"date":"2022-08-17","close":87.67},{"date":"2022-08-18","close":91.05},{"date":"2022-08-19","close":86.25},{"date":"2022-08-22","close":81.29},{"date":"2022-08-23","close":81.67},{"date":"2022-08-24","close":83.75},{"date":"2022-08-25","close":87.74},{"date":"2022-08-26","close":84.32},{"date":"2022-08-29","close":84.57},{"date":"2022-08-30","close":84.5},{"date":"2022-08-31","close":67.88},{"date":"2022-09-01","close":64.16},{"date":"2022-09-02","close":62.86},{"date":"2022-09-06","close":61.81},{"date":"2022-09-07","close":64.01},{"date":"2022-09-08","close":68.43},{"date":"2022-09-09","close":71.13},{"date":"2022-09-12","close":69.48},{"date":"2022-09-13","close":65.8},{"date":"2022-09-14","close":65.15},{"date":"2022-09-15","close":65.25},{"date":"2022-09-16","close":64.93},{"date":"2022-09-19","close":65.07},{"date":"2022-09-20","close":62.92},{"date":"2022-09-21","close":63.97},{"date":"2022-09-22","close":60.64},{"date":"2022-09-23","close":58.47},{"date":"2022-09-26","close":57.31},{"date":"2022-09-27","close":58.1},{"date":"2022-09-28","close":59.91},{"date":"2022-09-29","close":57.57},{"date":"2022-09-30","close":56.18},{"date":"2022-10-03","close":58.61},{"date":"2022-10-04","close":62.25},{"date":"2022-10-05","close":62.67},{"date":"2022-10-06","close":62.66},{"date":"2022-10-07","close":58.8},{"date":"2022-10-10","close":56.29},{"date":"2022-10-11","close":53.68},{"date":"2022-10-12","close":52.66},{"date":"2022-10-13","close":53.5},{"date":"2022-10-14","close":49.41},{"date":"2022-10-17","close":51.29},{"date":"2022-10-18","close":51.45},{"date":"2022-10-19","close":50.92},{"date":"2022-10-20","close":52.25},{"date":"2022-10-21","close":54.06},{"date":"2022-10-24","close":53.12},{"date":"2022-10-25","close":55.36},{"date":"2022-10-26","close":56.23},{"date":"2022-10-27","close":54.52},{"date":"2022-10-28","close":56.88},{"date":"2022-10-31","close":54.73},{"date":"2022-11-01","close":55.49},{"date":"2022-11-02","close":54.18},{"date":"2022-11-03","close":52.22},{"date":"2022-11-04","close":54.42},{"date":"2022-11-07","close":54.92},{"date":"2022-11-08","close":55.93},{"date":"2022-11-09","close":53.5},{"date":"2022-11-10","close":61.0},{"date":"2022-11-11","close":63.94},{"date":"2022-11-14","close":63.54},{"date":"2022-11-15","close":68.02},{"date":"2022-11-16","close":65.04},{"date":"2022-11-17","close":66.84},{"date":"2022-11-18","close":76.35},{"date":"2022-11-21","close":71.78},{"date":"2022-11-22","close":72.31},{"date":"2022-11-23","close":72.17},{"date":"2022-11-25","close":72.36},{"date":"2022-11-28","close":70.73},{"date":"2022-11-29","close":69.12},{"date":"2022-11-30","close":74.2},{"date":"2022-12-01","close":73.93},{"date":"2022-12-02","close":76.38},{"date":"2022-12-05","close":75.09},{"date":"2022-12-06","close":74.05},{"date":"2022-12-07","close":76.28},{"date":"2022-12-08","close":79.36},{"date":"2022-12-09","close":78.07},{"date":"2022-12-12","close":79.96},{"date":"2022-12-13","close":86.61},{"date":"2022-12-14","close":89.35},{"date":"2022-12-15","close":85.68},{"date":"2022-12-16","close":82.6},{"date":"2022-12-19","close":79.65},{"date":"2022-12-20","close":81.95},{"date":"2022-12-21","close":82.53},{"date":"2022-12-22","close":82.6},{"date":"2022-12-23","close":81.21},{"date":"2022-12-27","close":79.05},{"date":"2022-12-28","close":76.81},{"date":"2022-12-29","close":81.01},{"date":"2022-12-30","close":82.23},{"date":"2023-01-03","close":79.49},{"date":"2023-01-04","close":79.26},{"date":"2023-01-05","close":77.85},{"date":"2023-01-06","close":83.12},{"date":"2023-01-09","close":85.01},{"date":"2023-01-10","close":87.25},{"date":"2023-01-11","close":86.49},{"date":"2023-01-12","close":85.37},{"date":"2023-01-13","close":87.39},{"date":"2023-01-17","close":87.95},{"date":"2023-01-18","close":87.65},{"date":"2023-01-19","close":83.81},{"date":"2023-01-20","close":86.03},{"date":"2023-01-23","close":89.21},{"date":"2023-01-24","close":88.37},{"date":"2023-01-25","close":89.0},{"date":"2023-01-26","close":90.29},{"date":"2023-01-27","close":89.7},{"date":"2023-01-30","close":86.83},{"date":"2023-01-31","close":89.84},{"date":"2023-02-01","close":94.66},{"date":"2023-02-02","close":95.46},{"date":"2023-02-03","close":93.85},{"date":"2023-02-06","close":91.86},{"date":"2023-02-07","close":96.73},{"date":"2023-02-08","close":95.38},{"date":"2023-02-09","close":95.65},{"date":"2023-02-10","close":92.17},{"date":"2023-02-13","close":94.53},{"date":"2023-02-14","close":95.06},{"date":"2023-02-15","close":97.37},{"date":"2023-02-16","close":94.0},{"date":"2023-02-17","close":93.12},{"date":"2023-02-21","close":90.42},{"date":"2023-02-22","close":90.75},{"date":"2023-02-23","close":93.34},{"date":"2023-02-24","close":91.04},{"date":"2023-02-27","close":92.45},{"date":"2023-02-28","close":94.31},{"date":"2023-03-01","close":83.47},{"date":"2023-03-02","close":82.84},{"date":"2023-03-03","close":82.57},{"date":"2023-03-06","close":80.32},{"date":"2023-03-07","close":80.37},{"date":"2023-03-08","close":83.04},{"date":"2023-03-09","close":80.45},{"date":"2023-03-10","close":76.6},{"date":"2023-03-13","close":76.09},{"date":"2023-03-14","close":78.16},{"date":"2023-03-15","close":76.6},{"date":"2023-03-16","close":77.4},{"date":"2023-03-17","close":76.81},{"date":"2023-03-20","close":77.73},{"date":"2023-03-21","close":79.21},{"date":"2023-03-22","close":76.67},{"date":"2023-03-23","close":79.41},{"date":"2023-03-24","close":76.72},{"date":"2023-03-27","close":76.76},{"date":"2023-03-28","close":74.36},{"date":"2023-03-29","close":75.86},{"date":"2023-03-30","close":76.61},{"date":"2023-03-31","close":77.42},{"date":"2023-04-03","close":75.92},{"date":"2023-04-04","close":72.59},{"date":"2023-04-05","close":69.86},{"date":"2023-04-06","close":71.03},{"date":"2023-04-10","close":71.93},{"date":"2023-04-11","close":71.22},{"date":"2023-04-12","close":68.84},{"date":"2023-04-13","close":68.69},{"date":"2023-04-14","close":68.0},{"date":"2023-04-17","close":68.47},{"date":"2023-04-18","close":68.3},{"date":"2023-04-19","close":68.21},{"date":"2023-04-20","close":67.32},{"date":"2023-04-21","close":67.32},{"date":"2023-04-24","close":67.86},{"date":"2023-04-25","close":64.38},{"date":"2023-04-26","close":64.64},{"date":"2023-04-27","close":60.96},{"date":"2023-04-28","close":61.98},{"date":"2023-05-01","close":63.03},{"date":"2023-05-02","close":63.22},{"date":"2023-05-03","close":63.88},{"date":"2023-05-04","close":64.0},{"date":"2023-05-05","close":66.09},{"date":"2023-05-08","close":67.02},{"date":"2023-05-09","close":65.72},{"date":"2023-05-10","close":66.71},{"date":"2023-05-11","close":66.15},{"date":"2023-05-12","close":66.03},{"date":"2023-05-15","close":68.04},{"date":"2023-05-16","close":67.59},{"date":"2023-05-17","close":69.92},{"date":"2023-05-18","close":72.04},{"date":"2023-05-19","close":72.38},{"date":"2023-05-22","close":74.19},{"date":"2023-05-23","close":72.06},{"date":"2023-05-24","close":69.79},{"date":"2023-05-25","close":71.78},{"date":"2023-05-26","close":77.74},{"date":"2023-05-30","close":81.96},{"date":"2023-05-31","close":72.32},{"date":"2023-06-01","close":75.23},{"date":"2023-06-02","close":76.54},{"date":"2023-06-05","close":76.67},{"date":"2023-06-06","close":79.29},{"date":"2023-06-07","close":80.45},{"date":"2023-06-08","close":82.65},{"date":"2023-06-09","close":83.1},{"date":"2023-06-12","close":85.8},{"date":"2023-06-13","close":86.88},{"date":"2023-06-14","close":88.12},{"date":"2023-06-15","close":86.34},{"date":"2023-06-16","close":85.74},{"date":"2023-06-20","close":82.37},{"date":"2023-06-21","close":79.95},{"date":"2023-06-22","close":79.94},{"date":"2023-06-23","close":78.4},{"date":"2023-06-26","close":78.76},{"date":"2023-06-27","close":81.65},{"date":"2023-06-28","close":81.24},{"date":"2023-06-29","close":82.68},{"date":"2023-06-30","close":83.67},{"date":"2023-07-03","close":85.01},{"date":"2023-07-05","close":82.25},{"date":"2023-07-06","close":80.2},{"date":"2023-07-07","close":80.99},{"date":"2023-07-10","close":81.92},{"date":"2023-07-11","close":80.69},{"date":"2023-07-12","close":83.85},{"date":"2023-07-13","close":84.19},{"date":"2023-07-14","close":82.01},{"date":"2023-07-17","close":82.22},{"date":"2023-07-18","close":83.41},{"date":"2023-07-19","close":83.32},{"date":"2023-07-20","close":79.81},{"date":"2023-07-21","close":79.05},{"date":"2023-07-24","close":79.07},{"date":"2023-07-25","close":81.73},{"date":"2023-07-26","close":80.72},{"date":"2023-07-27","close":79.77},{"date":"2023-07-28","close":80.93},{"date":"2023-07-31","close":83.42},{"date":"2023-08-01","close":84.01},{"date":"2023-08-02","close":77.07},{"date":"2023-08-03","close":76.7},{"date":"2023-08-04","close":76.18},{"date":"2023-08-07","close":76.42},{"date":"2023-08-08","close":74.43},{"date":"2023-08-09","close":73.96},{"date":"2023-08-10","close":72.94},{"date":"2023-08-11","close":71.89},{"date":"2023-08-14","close":72.78},{"date":"2023-08-15","close":71.18},{"date":"2023-08-16","close":69.6},{"date":"2023-08-17","close":68.61},{"date":"2023-08-18","close":68.19},{"date":"2023-08-21","close":69.56},{"date":"2023-08-22","close":69.19},{"date":"2023-08-23","close":71.74},{"date":"2023-08-24","close":69.26},{"date":"2023-08-25","close":70.08},{"date":"2023-08-28","close":72.53},{"date":"2023-08-29","close":75.78},{"date":"2023-08-30","close":60.34},{"date":"2023-08-31","close":62.15},{"date":"2023-09-01","close":63.73},{"date":"2023-09-05","close":63.97},{"date":"2023-09-06","close":62.27},{"date":"2023-09-07","close":60.41},{"date":"2023-09-08","close":59.89},{"date":"2023-09-11","close":59.83},{"date":"2023-09-12","close":58.15},{"date":"2023-09-13","close":57.53},{"date":"2023-09-14","close":58.6},{"date":"2023-09-15","close":57.11},{"date":"2023-09-18","close":57.9},{"date":"2023-09-19","close":56.45},{"date":"2023-09-20","close":54.71},{"date":"2023-09-21","close":52.65},{"date":"2023-09-22","close":52.5},{"date":"2023-09-25","close":52.0},{"date":"2023-09-26","close":51.17},{"date":"2023-09-27","close":50.78},{"date":"2023-09-28","close":52.04},{"date":"2023-09-29","close":53.03},{"date":"2023-10-02","close":52.63},{"date":"2023-10-03","close":51.99},{"date":"2023-10-04","close":52.68},{"date":"2023-10-05","close":52.04},{"date":"2023-10-06","close":53.4},{"date":"2023-10-09","close":53.54},{"date":"2023-10-10","close":55.17},{"date":"2023-10-11","close":54.96},{"date":"2023-10-12","close":54.27},{"date":"2023-10-13","close":52.85},{"date":"2023-10-16","close":53.7},{"date":"2023-10-17","close":52.52},{"date":"2023-10-18","close":51.55},{"date":"2023-10-19","close":50.2},{"date":"2023-10-20","close":49.9},{"date":"2023-10-23","close":48.41},{"date":"2023-10-24","close":48.34},{"date":"2023-10-25","close":46.07},{"date":"2023-10-26","close":46.59},{"date":"2023-10-27","close":46.79},{"date":"2023-10-30","close":44.9},{"date":"2023-10-31","close":44.99},{"date":"2023-11-01","close":45.16},{"date":"2023-11-02","close":46.91},{"date":"2023-11-03","close":50.16},{"date":"2023-11-06","close":49.36},{"date":"2023-11-07","close":49.94},{"date":"2023-11-08","close":49.57},{"date":"2023-11-09","close":48.1},{"date":"2023-11-10","close":50.2},{"date":"2023-11-13","close":50.18},{"date":"2023-11-14","close":53.6},{"date":"2023-11-15","close":53.79},{"date":"2023-11-16","close":52.57},{"date":"2023-11-17","close":54.07},{"date":"2023-11-20","close":55.72},{"date":"2023-11-21","close":54.75},{"date":"2023-11-22","close":55.11},{"date":"2023-11-24","close":55.82},{"date":"2023-11-27","close":55.24},{"date":"2023-11-28","close":55.28},{"date":"2023-11-29","close":57.34},{"date":"2023-11-30","close":58.71},{"date":"2023-12-01","close":58.51},{"date":"2023-12-04","close":58.2},{"date":"2023-12-05","close":56.69},{"date":"2023-12-06","close":57.1},{"date":"2023-12-07","close":57.21},{"date":"2023-12-08","close":57.82},{"date":"2023-12-11","close":61.44},{"date":"2023-12-12","close":60.87},{"date":"2023-12-13","close":61.8},{"date":"2023-12-14","close":64.03},{"date":"2023-12-15","close":64.07},{"date":"2023-12-18","close":62.5},{"date":"2023-12-19","close":63.15},{"date":"2023-12-20","close":61.37},{"date":"2023-12-21","close":62.71},{"date":"2023-12-22","close":62.66},{"date":"2023-12-26","close":63.13},{"date":"2023-12-27","close":62.71},{"date":"2023-12-28","close":62.46},{"date":"2023-12-29","close":61.29},{"date":"2024-01-02","close":60.14},{"date":"2024-01-03","close":56.71},{"date":"2024-01-04","close":54.5},{"date":"2024-01-05","close":55.07},{"date":"2024-01-08","close":57.41},{"date":"2024-01-09","close":57.88},{"date":"2024-01-10","close":57.78},{"date":"2024-01-11","close":58.19},{"date":"2024-01-12","close":56.41},{"date":"2024-01-16","close":55.0},{"date":"2024-01-17","close":54.08},{"date":"2024-01-18","close":55.25},{"date":"2024-01-19","close":55.73},{"date":"2024-01-22","close":57.0},{"date":"2024-01-23","close":57.84},{"date":"2024-01-24","close":56.98},{"date":"2024-01-25","close":56.35},{"date":"2024-01-26","close":54.77},{"date":"2024-01-29","close":56.52},{"date":"2024-01-30","close":54.96},{"date":"2024-01-31","close":52.56},{"date":"2024-02-01","close":51.92},{"date":"2024-02-02","close":51.99},{"date":"2024-02-05","close":52.32},{"date":"2024-02-06","close":53.13},{"date":"2024-02-07","close":53.27},{"date":"2024-02-08","close":54.65},{"date":"2024-02-09","close":55.28},{"date":"2024-02-12","close":55.42},{"date":"2024-02-13","close":52.25},{"date":"2024-02-14","close":54.26},{"date":"2024-02-15","close":54.5},{"date":"2024-02-16","close":53.35},{"date":"2024-02-20","close":54.25},{"date":"2024-02-21","close":53.97},{"date":"2024-02-22","close":54.94},{"date":"2024-02-23","close":55.26},{"date":"2024-02-26","close":56.82},{"date":"2024-02-27","close":57.96},{"date":"2024-02-28","close":57.99},{"date":"2024-02-29","close":55.85},{"date":"2024-03-01","close":57.16},{"date":"2024-03-04","close":56.85},{"date":"2024-03-05","close":55.37},{"date":"2024-03-06","close":55.96},{"date":"2024-03-07","close":57.82},{"date":"2024-03-08","close":56.13},{"date":"2024-03-11","close":55.46},{"date":"2024-03-12","close":55.53},{"date":"2024-03-13","close":53.06},{"date":"2024-03-14","close":50.96},{"date":"2024-03-15","close":49.15},{"date":"2024-03-18","close":49.24},{"date":"2024-03-19","close":49.64},{"date":"2024-03-20","close":50.71},{"date":"2024-03-21","close":50.47},{"date":"2024-03-22","close":49.62},{"date":"2024-03-25","close":51.37},{"date":"2024-03-26","close":50.3},{"date":"2024-03-27","close":51.27},{"date":"2024-03-28","close":50.77},{"date":"2024-04-01","close":50.09},{"date":"2024-04-02","close":48.97},{"date":"2024-04-03","close":49.65},{"date":"2024-04-04","close":48.87},{"date":"2024-04-05","close":47.87},{"date":"2024-04-08","close":48.4},{"date":"2024-04-09","close":50.22},{"date":"2024-04-10","close":47.62},{"date":"2024-04-11","close":47.75},{"date":"2024-04-12","close":46.19},{"date":"2024-04-15","close":45.59},{"date":"2024-04-16","close":44.49},{"date":"2024-04-17","close":43.66},{"date":"2024-04-18","close":42.44},{"date":"2024-04-19","close":40.99},{"date":"2024-04-22","close":41.05},{"date":"2024-04-23","close":41.25},{"date":"2024-04-24","close":42.56},{"date":"2024-04-25","close":42.3},{"date":"2024-04-26","close":43.09},{"date":"2024-04-29","close":45.24},{"date":"2024-04-30","close":45.97},{"date":"2024-05-01","close":45.56},{"date":"2024-05-02","close":46.89},{"date":"2024-05-03","close":47.85},{"date":"2024-05-06","close":47.82},{"date":"2024-05-07","close":47.35},{"date":"2024-05-08","close":46.26},{"date":"2024-05-09","close":46.3},{"date":"2024-05-10","close":45.85},{"date":"2024-05-13","close":45.97},{"date":"2024-05-14","close":46.2},{"date":"2024-05-15","close":46.8},{"date":"2024-05-16","close":47.88},{"date":"2024-05-17","close":49.01},{"date":"2024-05-20","close":49.77},{"date":"2024-05-21","close":49.49},{"date":"2024-05-22","close":50.85},{"date":"2024-05-23","close":49.07},{"date":"2024-05-24","close":50.12},{"date":"2024-05-28","close":50.35},{"date":"2024-05-29","close":49.15},{"date":"2024-05-30","close":48.31},{"date":"2024-05-31","close":58.26},{"date":"2024-06-03","close":55.41},{"date":"2024-06-04","close":56.15},{"date":"2024-06-05","close":59.14},{"date":"2024-06-06","close":57.58},{"date":"2024-06-07","close":56.91},{"date":"2024-06-10","close":57.53},{"date":"2024-06-11","close":56.84},{"date":"2024-06-12","close":57.43},{"date":"2024-06-13","close":56.78},{"date":"2024-06-14","close":56.5},{"date":"2024-06-17","close":55.9},{"date":"2024-06-18","close":55.17},{"date":"2024-06-20","close":55.9},{"date":"2024-06-21","close":55.33},{"date":"2024-06-24","close":54.45},{"date":"2024-06-25","close":52.82},{"date":"2024-06-26","close":53.22},{"date":"2024-06-27","close":53.39},{"date":"2024-06-28","close":53.95},{"date":"2024-07-01","close":53.61},{"date":"2024-07-02","close":56.1},{"date":"2024-07-03","close":57.03},{"date":"2024-07-05","close":58.06},{"date":"2024-07-08","close":61.22},{"date":"2024-07-09","close":59.53},{"date":"2024-07-10","close":60.42},{"date":"2024-07-11","close":61.43},{"date":"2024-07-12","close":62.32},{"date":"2024-07-15","close":64.3},{"date":"2024-07-16","close":65.3},{"date":"2024-07-17","close":59.82},{"date":"2024-07-18","close":57.51},{"date":"2024-07-19","close":56.74},{"date":"2024-07-22","close":58.17},{"date":"2024-07-23","close":57.77},{"date":"2024-07-24","close":54.6},{"date":"2024-07-25","close":52.68},{"date":"2024-07-26","close":53.04},{"date":"2024-07-29","close":52.78},{"date":"2024-07-30","close":50.97},{"date":"2024-07-31","close":52.64},{"date":"2024-08-01","close":47.82},{"date":"2024-08-02","close":43.73},{"date":"2024-08-05","close":41.56},{"date":"2024-08-06","close":42.11},{"date":"2024-08-07","close":39.79},{"date":"2024-08-08","close":43.13},{"date":"2024-08-09","close":43.45},{"date":"2024-08-12","close":43.36},{"date":"2024-08-13","close":46.18},{"date":"2024-08-14","close":45.16},{"date":"2024-08-15","close":47.51},{"date":"2024-08-16","close":47.57},{"date":"2024-08-19","close":48.91},{"date":"2024-08-20","close":48.16},{"date":"2024-08-21","close":49.82},{"date":"2024-08-22","close":48.26},{"date":"2024-08-23","close":49.87},{"date":"2024-08-26","close":51.15},{"date":"2024-08-27","close":52.79},{"date":"2024-08-28","close":58.4},{"date":"2024-08-29","close":59.28},{"date":"2024-08-30","close":59.7},{"date":"2024-09-03","close":55.54},{"date":"2024-09-04","close":55.06},{"date":"2024-09-05","close":54.09},{"date":"2024-09-06","close":52.05},{"date":"2024-09-09","close":51.58},{"date":"2024-09-10","close":50.83},{"date":"2024-09-11","close":52.39},{"date":"2024-09-12","close":52.83},{"date":"2024-09-13","close":53.42},{"date":"2024-09-16","close":53.36},{"date":"2024-09-17","close":54.32},{"date":"2024-09-18","close":53.89},{"date":"2024-09-19","close":55.77},{"date":"2024-09-20","close":54.4},{"date":"2024-09-23","close":54.11},{"date":"2024-09-24","close":54.27},{"date":"2024-09-25","close":53.9},{"date":"2024-09-26","close":57.08},{"date":"2024-09-27","close":56.44},{"date":"2024-09-30","close":56.41},{"date":"2024-10-01","close":54.22},{"date":"2024-10-02","close":56.47},{"date":"2024-10-03","close":57.17},{"date":"2024-10-04","close":56.2},{"date":"2024-10-07","close":55.78},{"date":"2024-10-08","close":56.84},{"date":"2024-10-09","close":59.01},{"date":"2024-10-10","close":58.82},{"date":"2024-10-11","close":59.64},{"date":"2024-10-14","close":60.09},{"date":"2024-10-15","close":57.79},{"date":"2024-10-16","close":57.28},{"date":"2024-10-17","close":57.49},{"date":"2024-10-18","close":58.26},{"date":"2024-10-21","close":57.26},{"date":"2024-10-22","close":57.34},{"date":"2024-10-23","close":57.88},{"date":"2024-10-24","close":57.31},{"date":"2024-10-25","close":57.75},{"date":"2024-10-28","close":59.33},{"date":"2024-10-29","close":61.53},{"date":"2024-10-30","close":59.22},{"date":"2024-10-31","close":56.19},{"date":"2024-11-01","close":57.87},{"date":"2024-11-04","close":57.08},{"date":"2024-11-05","close":56.7},{"date":"2024-11-06","close":60.28},{"date":"2024-11-07","close":61.45},{"date":"2024-11-08","close":61.67},{"date":"2024-11-11","close":61.66},{"date":"2024-11-12","close":59.71},{"date":"2024-11-13","close":58.22},{"date":"2024-11-14","close":58.5},{"date":"2024-11-15","close":56.92},{"date":"2024-11-18","close":57.44},{"date":"2024-11-19","close":59.03},{"date":"2024-11-20","close":59.07},{"date":"2024-11-21","close":61.3},{"date":"2024-11-22","close":63.62},{"date":"2024-11-25","close":67.29},{"date":"2024-11-26","close":68.41},{"date":"2024-11-27","close":72.44},{"date":"2024-11-29","close":71.55},{"date":"2024-12-02","close":70.17},{"date":"2024-12-03","close":71.84},{"date":"2024-12-04","close":71.08},{"date":"2024-12-05","close":69.32},{"date":"2024-12-06","close":71.7},{"date":"2024-12-09","close":74.71},{"date":"2024-12-10","close":72.22},{"date":"2024-12-11","close":72.31},{"date":"2024-12-12","close":73.09},{"date":"2024-12-13","close":72.53},{"date":"2024-12-16","close":76.22},{"date":"2024-12-17","close":73.83},{"date":"2024-12-18","close":69.75},{"date":"2024-12-19","close":68.64},{"date":"2024-12-20","close":70.93},{"date":"2024-12-23","close":73.19},{"date":"2024-12-24","close":74.05},{"date":"2024-12-26","close":75.08},{"date":"2024-12-27","close":73.51},{"date":"2024-12-30","close":71.71},{"date":"2024-12-31","close":72.74},{"date":"2025-01-02","close":74.1},{"date":"2025-01-03","close":77.54},{"date":"2025-01-06","close":78.18},{"date":"2025-01-07","close":74.32},{"date":"2025-01-08","close":76.2},{"date":"2025-01-10","close":75.67},{"date":"2025-01-13","close":74.53},{"date":"2025-01-14","close":73.9},{"date":"2025-01-15","close":76.16},{"date":"2025-01-16","close":78.18},{"date":"2025-01-17","close":80.79},{"date":"2025-01-21","close":82.65},{"date":"2025-01-22","close":81.56},{"date":"2025-01-23","close":82.51},{"date":"2025-01-24","close":79.92},{"date":"2025-01-27","close":73.39},{"date":"2025-01-28","close":73.53},{"date":"2025-01-29","close":75.86},{"date":"2025-01-30","close":78.15},{"date":"2025-01-31","close":76.72},{"date":"2025-02-03","close":75.31},{"date":"2025-02-04","close":76.43},{"date":"2025-02-05","close":78.76},{"date":"2025-02-06","close":78.64},{"date":"2025-02-07","close":75.72},{"date":"2025-02-10","close":76.8},{"date":"2025-02-11","close":73.29},{"date":"2025-02-12","close":74.38},{"date":"2025-02-13","close":76.35},{"date":"2025-02-14","close":77.81},{"date":"2025-02-18","close":82.17},{"date":"2025-02-19","close":82.94},{"date":"2025-02-20","close":81.27},{"date":"2025-02-21","close":78.2},{"date":"2025-02-24","close":75.84},{"date":"2025-02-25","close":73.63},{"date":"2025-02-26","close":75.81},{"date":"2025-02-27","close":62.83},{"date":"2025-02-28","close":61.43},{"date":"2025-03-03","close":56.81},{"date":"2025-03-04","close":55.35},{"date":"2025-03-05","close":56.15},{"date":"2025-03-06","close":53.52},{"date":"2025-03-07","close":53.07},{"date":"2025-03-10","close":48.94},{"date":"2025-03-11","close":49.62},{"date":"2025-03-12","close":52.0},{"date":"2025-03-13","close":52.2},{"date":"2025-03-14","close":54.78},{"date":"2025-03-17","close":56.04},{"date":"2025-03-18","close":53.79},{"date":"2025-03-19","close":55.15},{"date":"2025-03-20","close":54.64},{"date":"2025-03-21","close":54.26},{"date":"2025-03-24","close":55.61},{"date":"2025-03-25","close":55.75},{"date":"2025-03-26","close":53.94},{"date":"2025-03-27","close":52.69},{"date":"2025-03-28","close":50.61},{"date":"2025-03-31","close":50.33},{"date":"2025-04-01","close":50.46},{"date":"2025-04-02","close":51.39},{"date":"2025-04-03","close":45.29},{"date":"2025-04-04","close":41.94},{"date":"2025-04-07","close":41.67},{"date":"2025-04-08","close":40.3},{"date":"2025-04-09","close":48.01},{"date":"2025-04-10","close":43.62},{"date":"2025-04-11","close":44.03},{"date":"2025-04-14","close":44.8},{"date":"2025-04-15","close":45.13},{"date":"2025-04-16","close":43.6},{"date":"2025-04-17","close":43.11},{"date":"2025-04-21","close":41.46},{"date":"2025-04-22","close":40.95},{"date":"2025-04-23","close":43.02},{"date":"2025-04-24","close":46.66},{"date":"2025-04-25","close":47.57},{"date":"2025-04-28","close":47.29},{"date":"2025-04-29","close":47.14},{"date":"2025-04-30","close":47.99},{"date":"2025-05-01","close":48.16},{"date":"2025-05-02","close":50.43},{"date":"2025-05-05","close":50.14},{"date":"2025-05-06","close":49.81},{"date":"2025-05-07","close":51.04},{"date":"2025-05-08","close":52.84},{"date":"2025-05-09","close":53.85},{"date":"2025-05-12","close":58.55},{"date":"2025-05-13","close":60.66},{"date":"2025-05-14","close":61.2},{"date":"2025-05-15","close":62.62},{"date":"2025-05-16","close":63.51},{"date":"2025-05-19","close":63.32},{"date":"2025-05-20","close":64.27},{"date":"2025-05-21","close":63.59},{"date":"2025-05-22","close":63.14},{"date":"2025-05-23","close":62.11},{"date":"2025-05-27","close":62.48},{"date":"2025-05-28","close":62.4},{"date":"2025-05-29","close":62.0},{"date":"2025-05-30","close":52.64},{"date":"2025-06-02","close":53.16},{"date":"2025-06-03","close":53.87},{"date":"2025-06-04","close":53.54},{"date":"2025-06-05","close":51.71},{"date":"2025-06-06","close":53.59},{"date":"2025-06-09","close":54.37},{"date":"2025-06-10","close":54.9},{"date":"2025-06-11","close":54.09},{"date":"2025-06-12","close":53.18},{"date":"2025-06-13","close":50.73},{"date":"2025-06-16","close":52.39},{"date":"2025-06-17","close":52.39},{"date":"2025-06-18","close":52.87},{"date":"2025-06-20","close":51.68},{"date":"2025-06-23","close":51.57},{"date":"2025-06-24","close":62.19},{"date":"2025-06-25","close":64.89},{"date":"2025-06-26","close":69.3},{"date":"2025-06-27","close":67.06},{"date":"2025-06-30","close":66.07},{"date":"2025-07-01","close":64.44},{"date":"2025-07-02","close":66.18},{"date":"2025-07-03","close":67.32},{"date":"2025-07-07","close":65.57},{"date":"2025-07-08","close":66.81},{"date":"2025-07-09","close":68.02},{"date":"2025-07-10","close":67.46},{"date":"2025-07-11","close":66.88},{"date":"2025-07-14","close":66.24},{"date":"2025-07-15","close":66.58},{"date":"2025-07-16","close":67.74},{"date":"2025-07-17","close":70.48},{"date":"2025-07-18","close":69.38},{"date":"2025-07-21","close":69.75},{"date":"2025-07-22","close":68.12},{"date":"2025-07-23","close":67.97},{"date":"2025-07-24","close":67.75},{"date":"2025-07-25","close":67.32},{"date":"2025-07-28","close":69.99},{"date":"2025-07-29","close":68.65},{"date":"2025-07-30","close":67.61},{"date":"2025-07-31","close":66.09},{"date":"2025-08-01","close":63.74},{"date":"2025-08-04","close":64.01},{"date":"2025-08-05","close":63.4},{"date":"2025-08-06","close":62.49},{"date":"2025-08-07","close":62.885},{"date":"2025-08-08","close":64.55},{"date":"2025-08-11","close":64.36},{"date":"2025-08-12","close":69.17},{"date":"2025-08-13","close":69.24},{"date":"2025-08-14","close":68.58},{"date":"2025-08-15","close":66.99},{"date":"2025-08-18","close":68.97},{"date":"2025-08-19","close":66.24},{"date":"2025-08-20","close":65.57},{"date":"2025-08-21","close":66.02},{"date":"2025-08-22","close":71.94},{"date":"2025-08-25","close":70.65},{"date":"2025-08-26","close":70.53},{"date":"2025-08-27","close":71.93},{"date":"2025-08-28","close":70.63},{"date":"2025-08-29","close":82.48},{"date":"2025-09-02","close":80.07},{"date":"2025-09-03","close":79.32},{"date":"2025-09-04","close":81.19},{"date":"2025-09-05","close":82.835},{"date":"2025-09-08","close":83.99},{"date":"2025-09-09","close":84.64},{"date":"2025-09-10","close":83.47},{"date":"2025-09-11","close":83.14},{"date":"2025-09-12","close":80.37},{"date":"2025-09-15","close":80.77},{"date":"2025-09-16","close":79.14},{"date":"2025-09-17","close":79.68},{"date":"2025-09-18","close":82.64},{"date":"2025-09-19","close":82.93},{"date":"2025-09-22","close":88.81},{"date":"2025-09-23","close":87.03},{"date":"2025-09-24","close":84.68},{"date":"2025-09-25","close":83.4},{"date":"2025-09-26","close":83.28},{"date":"2025-09-29","close":82.83},{"date":"2025-09-30","close":82.52},{"date":"2025-10-01","close":85.08},{"date":"2025-10-02","close":86.12},{"date":"2025-10-03","close":84.16},{"date":"2025-10-06","close":85.29},{"date":"2025-10-07","close":81.58},{"date":"2025-10-08","close":85.03},{"date":"2025-10-09","close":84.28},{"date":"2025-10-10","close":72.88},{"date":"2025-10-13","close":80.95},{"date":"2025-10-14","close":81.14},{"date":"2025-10-15","close":83.27},{"date":"2025-10-16","close":84.09},{"date":"2025-10-17","close":82.68},{"date":"2025-10-20","close":84.48},{"date":"2025-10-21","close":83.18},{"date":"2025-10-22","close":79.79},{"date":"2025-10-23","close":83.45},{"date":"2025-10-24","close":85.625},{"date":"2025-10-27","close":86.54},{"date":"2025-10-28","close":86.3},{"date":"2025-10-29","close":86.0},{"date":"2025-10-30","close":84.68},{"date":"2025-10-31","close":85.23},{"date":"2025-11-03","close":85.28},{"date":"2025-11-04","close":81.97},{"date":"2025-11-05","close":86.5},{"date":"2025-11-06","close":90.62},{"date":"2025-11-07","close":89.67},{"date":"2025-11-10","close":94.42},{"date":"2025-11-11","close":93.53},{"date":"2025-11-12","close":95.51},{"date":"2025-11-13","close":88.75},{"date":"2025-11-14","close":87.84},{"date":"2025-11-17","close":84.06},{"date":"2025-11-18","close":83.09},{"date":"2025-11-19","close":87.44},{"date":"2025-11-20","close":83.32},{"date":"2025-11-21","close":86.14},{"date":"2025-11-24","close":89.57},{"date":"2025-11-25","close":90.97},{"date":"2025-11-26","close":73.89},{"date":"2025-11-28","close":74.18},{"date":"2025-12-01","close":70.92},{"date":"2025-12-02","close":71.09},{"date":"2025-12-03","close":70.11},{"date":"2025-12-04","close":71.06},{"date":"2025-12-05","close":74.1},{"date":"2025-12-08","close":76.69},{"date":"2025-12-09","close":78.25},{"date":"2025-12-10","close":79.02},{"date":"2025-12-11","close":79.14},{"date":"2025-12-12","close":75.28},{"date":"2025-12-15","close":73.8},{"date":"2025-12-16","close":71.98},{"date":"2025-12-17","close":69.98},{"date":"2025-12-18","close":70.46},{"date":"2025-12-19","close":72.52},{"date":"2025-12-22","close":72.82},{"date":"2025-12-23","close":71.98},{"date":"2025-12-24","close":71.75},{"date":"2025-12-26","close":71.4},{"date":"2025-12-29","close":70.07},{"date":"2025-12-30","close":69.77},{"date":"2025-12-31","close":70.84},{"date":"2026-01-02","close":75.16},{"date":"2026-01-05","close":77.11},{"date":"2026-01-06","close":80.64},{"date":"2026-01-07","close":70.54},{"date":"2026-01-08","close":70.78},{"date":"2026-01-09","close":69.25},{"date":"2026-01-12","close":68.57},{"date":"2026-01-13","close":65.64},{"date":"2026-01-14","close":64.8},{"date":"2026-01-15","close":64.6},{"date":"2026-01-16","close":68.73},{"date":"2026-01-20","close":65.74},{"date":"2026-01-21","close":68.57},{"date":"2026-01-22","close":69.07},{"date":"2026-01-23","close":67.19},{"date":"2026-01-26","close":67.04},{"date":"2026-01-27","close":66.35},{"date":"2026-01-28","close":66.69},{"date":"2026-01-29","close":65.9},{"date":"2026-01-30","close":64.04},{"date":"2026-02-02","close":62.88},{"date":"2026-02-03","close":60.23},{"date":"2026-02-04","close":60.75},{"date":"2026-02-05","close":59.45},{"date":"2026-02-06","close":63.64},{"date":"2026-02-09","close":65.25},{"date":"2026-02-10","close":66.26},{"date":"2026-02-11","close":66.87},{"date":"2026-02-12","close":65.92},{"date":"2026-02-13","close":66.21},{"date":"2026-02-17","close":65.79},{"date":"2026-02-18","close":65.86},{"date":"2026-02-19","close":66.23},{"date":"2026-02-20","close":68.01},{"date":"2026-02-23","close":67.13},{"date":"2026-02-24","close":71.21},{"date":"2026-02-25","close":70.29},{"date":"2026-02-26","close":70.9},{"date":"2026-02-27","close":60.34},{"date":"2026-03-02","close":61.04},{"date":"2026-03-03","close":57.45},{"date":"2026-03-04","close":56.55},{"date":"2026-03-05","close":55.41},{"date":"2026-03-06","close":52.375},{"date":"2026-03-09","close":53.26},{"date":"2026-03-10","close":54.0},{"date":"2026-03-11","close":54.0},{"date":"2026-03-12","close":52.42},{"date":"2026-03-13","close":52.29},{"date":"2026-03-16","close":52.39},{"date":"2026-03-17","close":52.69},{"date":"2026-03-18","close":53.96},{"date":"2026-03-19","close":55.86},{"date":"2026-03-20","close":54.02},{"date":"2026-03-23","close":54.575},{"date":"2026-03-24","close":54.53},{"date":"2026-03-25","close":54.09},{"date":"2026-03-26","close":52.67},{"date":"2026-03-27","close":50.47},{"date":"2026-03-30","close":48.65},{"date":"2026-03-31","close":51.475},{"date":"2026-04-01","close":51.08},{"date":"2026-04-02","close":50.54},{"date":"2026-04-06","close":51.0},{"date":"2026-04-07","close":50.99},{"date":"2026-04-08","close":53.28},{"date":"2026-04-09","close":53.24},{"date":"2026-04-10","close":52.78},{"date":"2026-04-13","close":54.3},{"date":"2026-04-14","close":56.2},{"date":"2026-04-15","close":57.14},{"date":"2026-04-16","close":57.32},{"date":"2026-04-17","close":58.23},{"date":"2026-04-20","close":59.28},{"date":"2026-04-21","close":59.98},{"date":"2026-04-22","close":61.28},{"date":"2026-04-23","close":61.34},{"date":"2026-04-24","close":66.87},{"date":"2026-04-27","close":64.86},{"date":"2026-04-28","close":63.75},{"date":"2026-04-29","close":65.94},{"date":"2026-04-30","close":68.8},{"date":"2026-05-01","close":71.56},{"date":"2026-05-04","close":70.72},{"date":"2026-05-05","close":74.36},{"date":"2026-05-06","close":75.48},{"date":"2026-05-07","close":74.27},{"date":"2026-05-08","close":76.3},{"date":"2026-05-11","close":79.72},{"date":"2026-05-12","close":78.19},{"date":"2026-05-13","close":82.1},{"date":"2026-05-14","close":81.04},{"date":"2026-05-15","close":81.16},{"date":"2026-05-18","close":78.88},{"date":"2026-05-19","close":76.69},{"date":"2026-05-20","close":83.0},{"date":"2026-05-21","close":83.64},{"date":"2026-05-22","close":87.55},{"date":"2026-05-26","close":93.57},{"date":"2026-05-27","close":90.58},{"date":"2026-05-28","close":91.84},{"date":"2026-05-29","close":72.18},{"date":"2026-06-01","close":75.67},{"date":"2026-06-02","close":78.38},{"date":"2026-06-03","close":73.8},{"date":"2026-06-04","close":72.05},{"date":"2026-06-05","close":63.52},{"date":"2026-06-08","close":68.72},{"date":"2026-06-09","close":65.75},{"date":"2026-06-10","close":62.63},{"date":"2026-06-11","close":65.8},{"date":"2026-06-12","close":67.78},{"date":"2026-06-15","close":70.14},{"date":"2026-06-16","close":67.12},{"date":"2026-06-17","close":65.88},{"date":"2026-06-18","close":69.97},{"date":"2026-06-22","close":70.71},{"date":"2026-06-23","close":65.51},{"date":"2026-06-24","close":62.99},{"date":"2026-06-25","close":64.11},{"date":"2026-06-26","close":62.13},{"date":"2026-06-29","close":67.01},{"date":"2026-06-30","close":85.8},{"date":"2026-07-01","close":88.34},{"date":"2026-07-02","close":78.36},{"date":"2026-07-06","close":79.73},{"date":"2026-07-07","close":71.82},{"date":"2026-07-08","close":74.74},{"date":"2026-07-09","close":78.38},{"date":"2026-07-10","close":77.3},{"date":"2026-07-13","close":72.0},{"date":"2026-07-14","close":72.9},{"date":"2026-07-15","close":68.88},{"date":"2026-07-16","close":63.29},{"date":"2026-07-17","close":61.84},{"date":"2026-07-20","close":65.7},{"date":"2026-07-21","close":71.3},{"date":"2026-07-22","close":69.01},{"date":"2026-07-23","close":70.51},{"date":"2026-07-24","close":68.06},{"date":"2026-07-27","close":68.23},{"date":"2026-07-28","close":68.97},{"date":"2026-07-29","close":69.19},{"date":"2026-07-30","close":74.09},{"date":"2026-07-31","close":86.0},{"date":"2026-08-03","close":82.68},{"date":"2026-08-04","close":82.23},{"date":"2026-08-05","close":81.85},{"date":"2026-08-06","close":83.79},{"date":"2026-08-07","close":86.78},{"date":"2026-08-10","close":82.04},{"date":"2026-08-11","close":82.89},{"date":"2026-08-12","close":83.53},{"date":"2026-08-13","close":81.96},{"date":"2026-08-14","close":82.04},{"date":"2026-08-17","close":78.54},{"date":"2026-08-18","close":74.82},{"date":"2026-08-19","close":74.59},{"date":"2026-08-20","close":72.45},{"date":"2026-08-21","close":73.73},{"date":"2026-08-24","close":70.0},{"date":"2026-08-25","close":70.78},{"date":"2026-08-26","close":69.64},{"date":"2026-08-27","close":71.16},{"date":"2026-08-28","close":70.63},{"date":"2026-08-31","close":69.38},{"date":"2026-09-01","close":67.83},{"date":"2026-09-02","close":67.14},{"date":"2026-09-03","close":63.38},{"date":"2026-09-04","close":62.89},{"date":"2026-09-08","close":63.48},{"date":"2026-09-09","close":68.8},{"date":"2026-09-10","close":67.87},{"date":"2026-09-11","close":67.86},{"date":"2026-09-14","close":63.98},{"date":"2026-09-15","close":64.33},{"date":"2026-09-16","close":62.77},{"date":"2026-09-17","close":66.91},{"date":"2026-09-18","close":66.15},{"date":"2026-09-21","close":68.85},{"date":"2026-09-22","close":67.06},{"date":"2026-09-23","close":67.62},{"date":"2026-09-24","close":69.86},{"date":"2026-09-25","close":72.68},{"date":"2026-09-28","close":68.68},{"date":"2026-09-29","close":68.73},{"date":"2026-09-30","close":69.51},{"date":"2026-10-01","close":70.3},{"date":"2026-10-02","close":68.65},{"date":"2026-10-05","close":68.26},{"date":"2026-10-06","close":67.94},{"date":"2026-10-07","close":65.33},{"date":"2026-10-08","close":62.89},{"date":"2026-10-09","close":67.43},{"date":"2026-10-12","close":64.81},{"date":"2026-10-13","close":64.3},{"date":"2026-10-14","close":61.46},{"date":"2026-10-15","close":63.345},{"date":"2026-10-16","close":61.7},{"date":"2026-10-19","close":62.76},{"date":"2026-10-20","close":63.22},{"date":"2026-10-21","close":66.0},{"date":"2026-10-22","close":63.12}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":63.12,"low_30d":59.12,"support":60.71,"high_30d":74.99,"change_1d":-4.4,"change_7d":2.3,"change_30d":-7.0,"resistance":73.4,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.72,"per":null,"quarter":"2025-Q2"},{"pbr":4.97,"per":null,"quarter":"2025-Q3"},{"pbr":6.7,"per":null,"quarter":"2025-Q4"},{"pbr":4.11,"per":null,"quarter":"2026-Q1"},{"pbr":5.62,"per":null,"quarter":"2026-Q2"},{"pbr":7.09,"per":null,"quarter":"2026-Q3"},{"pbr":5.28,"per":null,"quarter":"2026-Q4"},{"pbr":5.57,"per":null,"quarter":"2027-Q1"},{"pbr":6.8,"per":null,"quarter":"2027-Q2"},{"pbr":4.71,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.65,"pbr_5y_low":4.11,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.71,"current_per":null,"pbr_5y_high":7.09,"per_5y_high":null,"pbr_5y_median":5.57,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"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":false},"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.7%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.71x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"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":-0.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.02,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":57.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13.48,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.72,"per":null,"close":52.64,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.97,"per":null,"close":56.19,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.7,"per":null,"close":76.72,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.11,"per":null,"close":47.99,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.62,"per":null,"close":66.09,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":7.09,"per":null,"close":85.23,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":5.28,"per":null,"close":64.04,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":5.57,"per":null,"close":68.8,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"},{"pbr":6.8,"per":null,"close":86.0,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q2","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":"PBR","value":"4.7배"},{"label":"ROE","value":"-1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.34,"pbr":null,"per":null,"roa":-0.00857338776347242,"roe":-0.010783213716879785,"revenue":108125000.0,"market_cap":null,"net_income":-6689000.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.5772578034682081,"total_assets":780205000.0,"total_equity":620316000.0,"profit_margin":-0.0618635838150289,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8143000.0,"operating_margin":-0.07531098265895954},{"eps":-0.381083710011578,"pbr":null,"per":null,"roa":-0.022763129090456167,"roe":-0.029865405121670206,"revenue":100357000.0,"market_cap":null,"net_income":-18093000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.5913488844823979,"total_assets":794838000.0,"total_equity":605818000.0,"profit_margin":-0.1802863776318543,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-18203000.0,"operating_margin":-0.1813824646013731},{"eps":-0.3461620733408818,"pbr":5.27,"per":null,"roa":-0.020579763335837716,"roe":-0.027631645844156498,"revenue":100867000.0,"market_cap":3096750000.0,"net_income":-16434999.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.5786828199510247,"total_assets":798600000.0,"total_equity":594789000.0,"profit_margin":-0.16293732340606937,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17219000.0,"operating_margin":-0.17070994477876808},{"eps":-0.31819110192587785,"pbr":5.15,"per":null,"roa":-0.020092034739124073,"roe":-0.025600181660122723,"revenue":108452000.0,"market_cap":3098410000.0,"net_income":-15107000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.584461328513997,"total_assets":751890000.0,"total_equity":590113000.0,"profit_margin":-0.1392966473647328,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16248000.0,"operating_margin":-0.14981743075277543},{"eps":-0.4211445742376334,"pbr":null,"per":null,"roa":-0.028304250521282333,"roe":-0.034682231318948174,"revenue":95511000.0,"market_cap":null,"net_income":-19995000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.5761744720503398,"total_assets":706431000.0,"total_equity":576520000.0,"profit_margin":-0.20934761441090555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21989000.0,"operating_margin":-0.23022479086178554},{"eps":-0.5124083621932056,"pbr":null,"per":null,"roa":-0.03465931917973324,"roe":-0.04247829639821482,"revenue":85872000.0,"market_cap":null,"net_income":-24328000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.5873392956959195,"total_assets":701918000.0,"total_equity":572716000.0,"profit_margin":-0.28330538475871064,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-25858000.0,"operating_margin":-0.30112260108067823},{"eps":-0.42617851038380966,"pbr":null,"per":null,"roa":-0.0293685628360098,"roe":-0.03604126737583094,"revenue":84015000.0,"market_cap":null,"net_income":-20234000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.595584121882997,"total_assets":688968000.0,"total_equity":561412000.0,"profit_margin":-0.2408379456049515,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-24140000.0,"operating_margin":-0.2873296435160388},{"eps":-0.5069953011489909,"pbr":null,"per":null,"roa":-0.03588460752934231,"roe":-0.04342633435264615,"revenue":82653000.0,"market_cap":null,"net_income":-24071000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.5910009316056284,"total_assets":670789000.0,"total_equity":554295000.0,"profit_margin":-0.29122959844167784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-25510000.0,"operating_margin":-0.3086397347948653},{"eps":-0.7348493648700571,"pbr":null,"per":null,"roa":-0.05364781789049934,"roe":-0.06371826551316681,"revenue":63724000.0,"market_cap":null,"net_income":-34889000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.5891186993911243,"total_assets":650334000.0,"total_equity":547551000.0,"profit_margin":-0.5475017261942126,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-36287000.0,"operating_margin":-0.5694400853681502},{"eps":-0.26,"pbr":null,"per":null,"roa":-0.05939310431215357,"roe":-0.06829364900751676,"revenue":54473000.0,"market_cap":null,"net_income":-37932000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.5867126833477135,"total_assets":638660000.0,"total_equity":555425000.0,"profit_margin":-0.6963449782461035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-39445000.0,"operating_margin":-0.724120206340756},{"eps":-0.24,"pbr":null,"per":null,"roa":-0.0921562217271974,"roe":-0.1082517222717376,"revenue":51616000.0,"market_cap":null,"net_income":-60607000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.5977410105393677,"total_assets":657655000.0,"total_equity":559871000.0,"profit_margin":-1.1741901735895846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-41714000.0,"operating_margin":-0.8081602603843769},{"eps":-0.28,"pbr":null,"per":null,"roa":-0.060923507476311985,"roe":-0.07048132101360623,"revenue":50595000.0,"market_cap":null,"net_income":-41710000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.592607965213954,"total_assets":684629000.0,"total_equity":591788000.0,"profit_margin":-0.8243897618341733,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-41965000.0,"operating_margin":-0.829429785551932}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Ambarella Inc","phase":"above-fold","symbol_resolved":true}