{"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":"2026-10-23T15:22:32.398931+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.2,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":4.4,"direction":"higher_better","percentile":56}],"summary":"매출 +7.2%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.6,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.2,"direction":"higher_better","percentile":58}],"summary":"RSI 62","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 39.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.9%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.83,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.34,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":2.45,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.8x, 순차입금비율 -0.3x","percentile":92}},"signals":[],"summary":"Appfolio Inc(APPF)은 Technology 섹터 US 시장 종목입니다, 시가총액 52.35억. 현재가 $217.33, 전일 대비 +0.1%, 30일 +4.2%. PER 39.2배 / ROE 7.9%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.4006740413896637,"grade":"B","trend":"상승","atr_14":9.622414285714289,"rsi_14":61.63695299837926,"sma_20":205.59799999999996,"sma_60":208.84050000000005,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 61.6로 강세 구간입니다. MACD(2.40)가 시그널선(0.25)을 상회합니다(골든크로스). SMA20 206, SMA60 209 — 혼조세입니다. 볼린저밴드 190~222 (현재 위치 86%).","bb_lower":189.50628088736318,"bb_upper":221.68971911263674,"macd_signal":0.2544261822772771},"change_pct":0.06,"chart_data":[{"date":"2024-10-23","open":198.36,"high":199.03,"low":194.94,"close":195.52,"volume":337904,"rsi_14":17.77,"sma_20":218.58,"sma_60":222.18,"sma_120":232.5},{"date":"2024-10-24","open":197.71,"high":200.54,"low":189.01,"close":192.07,"volume":583123,"rsi_14":16.41,"sma_20":216.37,"sma_60":221.69,"sma_120":232.11},{"date":"2024-10-25","open":210.82,"high":236.0,"low":209.31,"close":212.34,"volume":894190,"rsi_14":42.01,"sma_20":215.26,"sma_60":221.63,"sma_120":231.82},{"date":"2024-10-28","open":213.45,"high":215.0,"low":209.61,"close":210.37,"volume":346321,"rsi_14":38.37,"sma_20":214.01,"sma_60":221.63,"sma_120":231.5},{"date":"2024-10-29","open":210.1,"high":216.42,"low":209.36,"close":216.39,"volume":269519,"rsi_14":43.98,"sma_20":213.22,"sma_60":221.83,"sma_120":231.26},{"date":"2024-10-30","open":215.8,"high":218.04,"low":213.0,"close":217.63,"volume":251767,"rsi_14":46.81,"sma_20":212.75,"sma_60":221.99,"sma_120":231.03},{"date":"2024-10-31","open":215.98,"high":218.0,"low":207.71,"close":207.87,"volume":278789,"rsi_14":38.01,"sma_20":211.8,"sma_60":221.92,"sma_120":230.7},{"date":"2024-11-01","open":207.74,"high":211.01,"low":207.02,"close":208.52,"volume":174278,"rsi_14":38.32,"sma_20":210.87,"sma_60":221.83,"sma_120":230.36},{"date":"2024-11-04","open":207.04,"high":212.32,"low":206.37,"close":212.0,"volume":163063,"rsi_14":58.95,"sma_20":210.3,"sma_60":221.79,"sma_120":230.07},{"date":"2024-11-05","open":212.33,"high":216.69,"low":211.96,"close":216.09,"volume":219420,"rsi_14":60.85,"sma_20":209.8,"sma_60":221.85,"sma_120":229.79},{"date":"2024-11-06","open":220.45,"high":229.71,"low":219.69,"close":228.1,"volume":302145,"rsi_14":69.19,"sma_20":209.95,"sma_60":222.03,"sma_120":229.63},{"date":"2024-11-07","open":228.86,"high":229.88,"low":227.32,"close":228.39,"volume":198523,"rsi_14":69.79,"sma_20":210.26,"sma_60":222.22,"sma_120":229.53},{"date":"2024-11-08","open":228.96,"high":228.96,"low":225.8,"close":228.2,"volume":195392,"rsi_14":70.15,"sma_20":210.36,"sma_60":222.34,"sma_120":229.4},{"date":"2024-11-11","open":229.04,"high":233.8,"low":227.34,"close":233.47,"volume":221677,"rsi_14":74.47,"sma_20":210.7,"sma_60":222.57,"sma_120":229.36},{"date":"2024-11-12","open":231.34,"high":236.41,"low":231.34,"close":235.26,"volume":181071,"rsi_14":78.19,"sma_20":212.37,"sma_60":222.76,"sma_120":229.35},{"date":"2024-11-13","open":235.0,"high":239.44,"low":234.09,"close":234.3,"volume":114032,"rsi_14":81.06,"sma_20":213.91,"sma_60":223.0,"sma_120":229.34},{"date":"2024-11-14","open":233.9,"high":235.03,"low":231.41,"close":233.36,"volume":180594,"rsi_14":71.6,"sma_20":215.5,"sma_60":223.09,"sma_120":229.37},{"date":"2024-11-15","open":229.85,"high":231.93,"low":226.88,"close":230.02,"volume":187336,"rsi_14":69.64,"sma_20":216.95,"sma_60":223.16,"sma_120":229.34},{"date":"2024-11-18","open":229.54,"high":230.19,"low":228.19,"close":229.33,"volume":229107,"rsi_14":64.47,"sma_20":218.38,"sma_60":223.16,"sma_120":229.33},{"date":"2024-11-19","open":227.17,"high":229.16,"low":226.24,"close":228.55,"volume":152731,"rsi_14":62.34,"sma_20":219.89,"sma_60":223.07,"sma_120":229.32},{"date":"2024-11-20","open":227.89,"high":230.82,"low":226.77,"close":230.65,"volume":109113,"rsi_14":81.14,"sma_20":221.65,"sma_60":223.03,"sma_120":229.34},{"date":"2024-11-21","open":231.35,"high":236.99,"low":230.8,"close":236.73,"volume":103461,"rsi_14":83.58,"sma_20":223.88,"sma_60":223.16,"sma_120":229.42},{"date":"2024-11-22","open":238.38,"high":242.94,"low":237.26,"close":242.39,"volume":195553,"rsi_14":84.39,"sma_20":225.38,"sma_60":223.33,"sma_120":229.55},{"date":"2024-11-25","open":245.31,"high":253.27,"low":244.58,"close":251.06,"volume":194554,"rsi_14":85.85,"sma_20":227.42,"sma_60":223.65,"sma_120":229.71},{"date":"2024-11-26","open":251.6,"high":255.58,"low":248.29,"close":255.4,"volume":163784,"rsi_14":83.21,"sma_20":229.37,"sma_60":224.08,"sma_120":229.91},{"date":"2024-11-27","open":256.18,"high":257.72,"low":252.42,"close":254.82,"volume":159173,"rsi_14":81.93,"sma_20":231.23,"sma_60":224.55,"sma_120":230.12},{"date":"2024-11-29","open":254.91,"high":257.66,"low":253.07,"close":253.75,"volume":106111,"rsi_14":80.22,"sma_20":233.52,"sma_60":224.97,"sma_120":230.31},{"date":"2024-12-02","open":254.68,"high":257.75,"low":252.09,"close":255.89,"volume":149438,"rsi_14":78.64,"sma_20":235.89,"sma_60":225.52,"sma_120":230.49},{"date":"2024-12-03","open":257.09,"high":262.34,"low":254.13,"close":261.58,"volume":374598,"rsi_14":80.58,"sma_20":238.37,"sma_60":226.18,"sma_120":230.67},{"date":"2024-12-04","open":263.74,"high":271.97,"low":263.19,"close":268.07,"volume":180936,"rsi_14":84.76,"sma_20":240.97,"sma_60":226.97,"sma_120":230.95},{"date":"2024-12-05","open":268.49,"high":269.8,"low":265.08,"close":269.26,"volume":243074,"rsi_14":86.77,"sma_20":243.02,"sma_60":227.72,"sma_120":231.26},{"date":"2024-12-06","open":270.94,"high":273.0,"low":260.06,"close":263.0,"volume":189518,"rsi_14":81.87,"sma_20":244.75,"sma_60":228.37,"sma_120":231.53},{"date":"2024-12-09","open":263.0,"high":265.36,"low":254.76,"close":255.87,"volume":229482,"rsi_14":72.81,"sma_20":246.14,"sma_60":228.87,"sma_120":231.73},{"date":"2024-12-10","open":256.68,"high":259.44,"low":252.6,"close":256.61,"volume":162439,"rsi_14":74.13,"sma_20":247.29,"sma_60":229.36,"sma_120":231.94},{"date":"2024-12-11","open":258.9,"high":262.19,"low":257.04,"close":260.32,"volume":112854,"rsi_14":74.83,"sma_20":248.55,"sma_60":229.88,"sma_120":232.18},{"date":"2024-12-12","open":260.3,"high":264.2,"low":258.5,"close":263.55,"volume":145437,"rsi_14":73.57,"sma_20":250.01,"sma_60":230.46,"sma_120":232.44},{"date":"2024-12-13","open":262.14,"high":262.22,"low":255.64,"close":259.18,"volume":150417,"rsi_14":65.1,"sma_20":251.3,"sma_60":230.91,"sma_120":232.61},{"date":"2024-12-16","open":259.43,"high":264.26,"low":258.83,"close":263.65,"volume":224109,"rsi_14":62.24,"sma_20":252.98,"sma_60":231.41,"sma_120":232.81},{"date":"2024-12-17","open":263.26,"high":264.98,"low":257.0,"close":261.51,"volume":176730,"rsi_14":56.21,"sma_20":254.59,"sma_60":231.83,"sma_120":232.92},{"date":"2024-12-18","open":262.0,"high":264.96,"low":250.97,"close":251.35,"volume":209788,"rsi_14":47.05,"sma_20":255.73,"sma_60":232.05,"sma_120":232.97},{"date":"2024-12-19","open":254.05,"high":258.15,"low":250.18,"close":251.65,"volume":206289,"rsi_14":48.19,"sma_20":256.78,"sma_60":232.34,"sma_120":233.04},{"date":"2024-12-20","open":249.03,"high":256.47,"low":244.89,"close":251.79,"volume":385120,"rsi_14":46.34,"sma_20":257.53,"sma_60":232.59,"sma_120":233.08},{"date":"2024-12-23","open":251.79,"high":251.79,"low":247.39,"close":249.05,"volume":144181,"rsi_14":38.19,"sma_20":257.87,"sma_60":232.84,"sma_120":233.07},{"date":"2024-12-24","open":250.16,"high":252.67,"low":247.22,"close":252.67,"volume":50878,"rsi_14":34.66,"sma_20":257.95,"sma_60":233.12,"sma_120":233.07},{"date":"2024-12-26","open":251.23,"high":253.38,"low":250.25,"close":252.45,"volume":92144,"rsi_14":32.93,"sma_20":257.8,"sma_60":233.46,"sma_120":233.07},{"date":"2024-12-27","open":250.17,"high":251.66,"low":246.46,"close":249.89,"volume":116114,"rsi_14":35.6,"sma_20":257.55,"sma_60":233.84,"sma_120":233.08},{"date":"2024-12-30","open":247.29,"high":249.21,"low":242.67,"close":247.23,"volume":151700,"rsi_14":39.48,"sma_20":257.23,"sma_60":234.18,"sma_120":233.07},{"date":"2024-12-31","open":248.38,"high":250.43,"low":246.31,"close":246.72,"volume":137216,"rsi_14":37.89,"sma_20":256.77,"sma_60":234.51,"sma_120":233.03},{"date":"2025-01-02","open":249.69,"high":251.51,"low":245.36,"close":248.11,"volume":185065,"rsi_14":34.15,"sma_20":256.1,"sma_60":234.92,"sma_120":232.9},{"date":"2025-01-03","open":250.26,"high":256.08,"low":249.7,"close":252.72,"volume":150384,"rsi_14":36.43,"sma_20":255.33,"sma_60":235.37,"sma_120":232.83},{"date":"2025-01-06","open":251.29,"high":252.93,"low":249.94,"close":251.05,"volume":192627,"rsi_14":39.07,"sma_20":254.42,"sma_60":235.8,"sma_120":232.71},{"date":"2025-01-07","open":251.44,"high":253.53,"low":245.49,"close":249.56,"volume":154908,"rsi_14":29.41,"sma_20":253.75,"sma_60":236.25,"sma_120":232.6},{"date":"2025-01-08","open":248.9,"high":254.86,"low":247.96,"close":253.59,"volume":232641,"rsi_14":39.03,"sma_20":253.63,"sma_60":236.71,"sma_120":232.52},{"date":"2025-01-10","open":248.3,"high":252.03,"low":241.7,"close":243.77,"volume":257862,"rsi_14":39.4,"sma_20":252.99,"sma_60":237.0,"sma_120":232.36},{"date":"2025-01-13","open":242.36,"high":243.19,"low":238.29,"close":242.55,"volume":283795,"rsi_14":37.6,"sma_20":252.1,"sma_60":237.67,"sma_120":232.13},{"date":"2025-01-14","open":243.4,"high":247.93,"low":242.48,"close":246.57,"volume":233790,"rsi_14":43.57,"sma_20":251.25,"sma_60":238.39,"sma_120":231.93},{"date":"2025-01-15","open":251.12,"high":254.49,"low":250.19,"close":252.49,"volume":256338,"rsi_14":53.93,"sma_20":250.92,"sma_60":239.24,"sma_120":231.9},{"date":"2025-01-16","open":254.61,"high":254.61,"low":251.78,"close":252.28,"volume":309245,"rsi_14":49.52,"sma_20":250.35,"sma_60":240.09,"sma_120":231.84},{"date":"2025-01-17","open":255.0,"high":255.15,"low":250.73,"close":251.92,"volume":185328,"rsi_14":49.35,"sma_20":249.87,"sma_60":240.95,"sma_120":232.02},{"date":"2025-01-21","open":254.9,"high":261.74,"low":252.0,"close":260.39,"volume":170516,"rsi_14":61.32,"sma_20":250.32,"sma_60":241.98,"sma_120":232.28},{"date":"2025-01-22","open":261.42,"high":264.08,"low":257.62,"close":257.62,"volume":222457,"rsi_14":61.17,"sma_20":250.62,"sma_60":243.02,"sma_120":232.6},{"date":"2025-01-23","open":255.03,"high":260.98,"low":254.82,"close":260.64,"volume":245081,"rsi_14":64.2,"sma_20":251.06,"sma_60":244.16,"sma_120":232.92},{"date":"2025-01-24","open":260.0,"high":260.34,"low":249.29,"close":250.03,"volume":279666,"rsi_14":51.65,"sma_20":251.11,"sma_60":244.79,"sma_120":233.21},{"date":"2025-01-27","open":246.5,"high":259.74,"low":243.19,"close":254.82,"volume":216078,"rsi_14":51.8,"sma_20":251.22,"sma_60":245.53,"sma_120":233.58},{"date":"2025-01-28","open":255.0,"high":266.51,"low":249.6,"close":259.22,"volume":267528,"rsi_14":56.68,"sma_20":251.56,"sma_60":246.24,"sma_120":234.04},{"date":"2025-01-29","open":258.06,"high":258.06,"low":248.24,"close":249.97,"volume":427654,"rsi_14":50.3,"sma_20":251.56,"sma_60":246.78,"sma_120":234.38},{"date":"2025-01-30","open":251.12,"high":256.76,"low":249.53,"close":253.58,"volume":389582,"rsi_14":49.99,"sma_20":251.88,"sma_60":247.54,"sma_120":234.73},{"date":"2025-01-31","open":241.3,"high":243.08,"low":228.4,"close":233.91,"volume":996793,"rsi_14":43.71,"sma_20":251.24,"sma_60":247.97,"sma_120":234.9},{"date":"2025-02-03","open":230.82,"high":241.66,"low":227.87,"close":238.5,"volume":548145,"rsi_14":47.52,"sma_20":250.76,"sma_60":248.41,"sma_120":235.1},{"date":"2025-02-04","open":238.02,"high":240.73,"low":230.0,"close":231.73,"volume":337338,"rsi_14":41.21,"sma_20":249.71,"sma_60":248.67,"sma_120":235.26},{"date":"2025-02-05","open":231.7,"high":234.77,"low":228.67,"close":230.59,"volume":426228,"rsi_14":36.25,"sma_20":248.69,"sma_60":248.71,"sma_120":235.37},{"date":"2025-02-06","open":231.56,"high":232.01,"low":226.2,"close":226.55,"volume":343705,"rsi_14":34.59,"sma_20":247.54,"sma_60":248.68,"sma_120":235.45},{"date":"2025-02-07","open":227.0,"high":228.42,"low":221.12,"close":222.98,"volume":362046,"rsi_14":33.31,"sma_20":246.01,"sma_60":248.59,"sma_120":235.47},{"date":"2025-02-10","open":224.74,"high":227.19,"low":222.77,"close":223.08,"volume":220941,"rsi_14":26.18,"sma_20":244.97,"sma_60":248.42,"sma_120":235.49},{"date":"2025-02-11","open":222.16,"high":223.34,"low":217.98,"close":218.5,"volume":174243,"rsi_14":25.59,"sma_20":243.77,"sma_60":248.14,"sma_120":235.45},{"date":"2025-02-12","open":215.7,"high":218.35,"low":213.39,"close":213.64,"volume":213970,"rsi_14":21.33,"sma_20":242.12,"sma_60":247.8,"sma_120":235.4},{"date":"2025-02-13","open":215.57,"high":216.94,"low":211.99,"close":214.87,"volume":209241,"rsi_14":25.79,"sma_20":240.24,"sma_60":247.49,"sma_120":235.29},{"date":"2025-02-14","open":214.21,"high":217.69,"low":213.0,"close":217.32,"volume":190083,"rsi_14":23.31,"sma_20":238.49,"sma_60":247.28,"sma_120":235.22},{"date":"2025-02-18","open":217.27,"high":217.6,"low":211.27,"close":212.6,"volume":270442,"rsi_14":16.97,"sma_20":236.53,"sma_60":247.0,"sma_120":235.08},{"date":"2025-02-19","open":218.08,"high":223.0,"low":214.36,"close":214.89,"volume":330878,"rsi_14":22.43,"sma_20":234.25,"sma_60":246.77,"sma_120":234.92},{"date":"2025-02-20","open":213.72,"high":216.76,"low":211.27,"close":216.09,"volume":326231,"rsi_14":19.38,"sma_20":232.18,"sma_60":246.53,"sma_120":234.78},{"date":"2025-02-21","open":216.65,"high":220.35,"low":211.65,"close":211.66,"volume":290878,"rsi_14":25.8,"sma_20":229.73,"sma_60":246.11,"sma_120":234.63},{"date":"2025-02-24","open":212.86,"high":216.24,"low":209.63,"close":215.01,"volume":281252,"rsi_14":23.74,"sma_20":227.98,"sma_60":245.65,"sma_120":234.49},{"date":"2025-02-25","open":214.4,"high":216.15,"low":211.16,"close":211.22,"volume":392785,"rsi_14":25.44,"sma_20":225.8,"sma_60":244.99,"sma_120":234.32},{"date":"2025-02-26","open":212.32,"high":215.87,"low":211.85,"close":213.23,"volume":299320,"rsi_14":29.63,"sma_20":223.5,"sma_60":244.29,"sma_120":234.18},{"date":"2025-02-27","open":214.22,"high":215.29,"low":210.12,"close":211.64,"volume":215805,"rsi_14":31.44,"sma_20":221.58,"sma_60":243.57,"sma_120":234.06},{"date":"2025-02-28","open":211.89,"high":216.14,"low":210.09,"close":214.5,"volume":328887,"rsi_14":39.25,"sma_20":219.63,"sma_60":242.91,"sma_120":233.94},{"date":"2025-03-03","open":216.17,"high":218.13,"low":212.73,"close":213.76,"volume":436122,"rsi_14":38.38,"sma_20":218.62,"sma_60":242.21,"sma_120":233.87},{"date":"2025-03-04","open":212.29,"high":221.41,"low":210.1,"close":218.62,"volume":357730,"rsi_14":50.15,"sma_20":217.62,"sma_60":241.49,"sma_120":233.84},{"date":"2025-03-05","open":219.0,"high":225.01,"low":218.5,"close":223.97,"volume":537238,"rsi_14":62.64,"sma_20":217.24,"sma_60":240.76,"sma_120":233.87},{"date":"2025-03-06","open":221.62,"high":223.71,"low":217.62,"close":220.11,"volume":321135,"rsi_14":56.02,"sma_20":216.71,"sma_60":239.94,"sma_120":233.83},{"date":"2025-03-07","open":219.99,"high":222.68,"low":213.56,"close":220.89,"volume":317835,"rsi_14":54.27,"sma_20":216.43,"sma_60":239.24,"sma_120":233.8},{"date":"2025-03-10","open":217.25,"high":217.82,"low":212.83,"close":215.61,"volume":319433,"rsi_14":53.55,"sma_20":216.06,"sma_60":238.57,"sma_120":233.72},{"date":"2025-03-11","open":215.06,"high":217.8,"low":210.51,"close":214.46,"volume":444545,"rsi_14":49.48,"sma_20":215.63,"sma_60":237.86,"sma_120":233.61},{"date":"2025-03-12","open":216.3,"high":217.29,"low":207.78,"close":210.25,"volume":322879,"rsi_14":43.4,"sma_20":215.22,"sma_60":237.03,"sma_120":233.46},{"date":"2025-03-13","open":210.31,"high":210.96,"low":203.52,"close":206.66,"volume":281534,"rsi_14":44.24,"sma_20":214.87,"sma_60":236.08,"sma_120":233.27},{"date":"2025-03-14","open":208.23,"high":217.38,"low":208.04,"close":216.74,"volume":364836,"rsi_14":51.72,"sma_20":214.96,"sma_60":235.37,"sma_120":233.14},{"date":"2025-03-17","open":216.13,"high":220.19,"low":215.9,"close":216.12,"volume":240855,"rsi_14":55.21,"sma_20":214.9,"sma_60":234.58,"sma_120":233.0},{"date":"2025-03-18","open":214.08,"high":214.08,"low":210.77,"close":212.82,"volume":180731,"rsi_14":49.58,"sma_20":214.91,"sma_60":233.77,"sma_120":232.8},{"date":"2025-03-19","open":212.83,"high":218.15,"low":211.09,"close":216.99,"volume":214144,"rsi_14":55.26,"sma_20":215.02,"sma_60":233.2,"sma_120":232.62},{"date":"2025-03-20","open":215.04,"high":218.49,"low":214.4,"close":215.51,"volume":175710,"rsi_14":51.02,"sma_20":214.99,"sma_60":232.59,"sma_120":232.47},{"date":"2025-03-21","open":212.02,"high":216.43,"low":212.02,"close":215.37,"volume":235842,"rsi_14":51.65,"sma_20":215.17,"sma_60":231.99,"sma_120":232.29},{"date":"2025-03-24","open":218.12,"high":221.4,"low":217.43,"close":220.6,"volume":203773,"rsi_14":52.01,"sma_20":215.45,"sma_60":231.51,"sma_120":232.18},{"date":"2025-03-25","open":221.8,"high":230.52,"low":220.94,"close":230.33,"volume":690571,"rsi_14":55.93,"sma_20":216.41,"sma_60":231.14,"sma_120":232.13},{"date":"2025-03-26","open":229.21,"high":229.65,"low":222.51,"close":225.5,"volume":387481,"rsi_14":54.94,"sma_20":217.02,"sma_60":230.69,"sma_120":232.08},{"date":"2025-03-27","open":225.65,"high":227.43,"low":220.57,"close":225.19,"volume":308973,"rsi_14":53.97,"sma_20":217.7,"sma_60":230.28,"sma_120":232.06},{"date":"2025-03-28","open":224.51,"high":224.63,"low":218.06,"close":221.3,"volume":227289,"rsi_14":55.4,"sma_20":218.04,"sma_60":229.85,"sma_120":232.02},{"date":"2025-03-31","open":218.98,"high":222.38,"low":213.96,"close":219.9,"volume":244121,"rsi_14":55.13,"sma_20":218.35,"sma_60":229.4,"sma_120":231.96},{"date":"2025-04-01","open":219.99,"high":224.11,"low":217.56,"close":222.43,"volume":388108,"rsi_14":61.87,"sma_20":218.54,"sma_60":228.97,"sma_120":231.95},{"date":"2025-04-02","open":218.69,"high":228.71,"low":215.08,"close":227.63,"volume":380749,"rsi_14":69.82,"sma_20":218.72,"sma_60":228.56,"sma_120":231.96},{"date":"2025-04-03","open":217.75,"high":226.92,"low":214.6,"close":224.41,"volume":493560,"rsi_14":58.33,"sma_20":218.94,"sma_60":228.11,"sma_120":231.95},{"date":"2025-04-04","open":219.81,"high":222.85,"low":211.56,"close":216.25,"volume":370542,"rsi_14":50.12,"sma_20":218.7,"sma_60":227.56,"sma_120":231.9},{"date":"2025-04-07","open":216.0,"high":219.53,"low":205.01,"close":214.77,"volume":641600,"rsi_14":51.88,"sma_20":218.66,"sma_60":226.91,"sma_120":231.81},{"date":"2025-04-08","open":222.51,"high":224.24,"low":206.58,"close":208.24,"volume":398641,"rsi_14":41.92,"sma_20":218.35,"sma_60":226.32,"sma_120":231.66},{"date":"2025-04-09","open":206.8,"high":229.78,"low":206.8,"close":228.54,"volume":323863,"rsi_14":58.93,"sma_20":219.27,"sma_60":226.08,"sma_120":231.88},{"date":"2025-04-10","open":222.07,"high":224.91,"low":214.76,"close":223.04,"volume":357291,"rsi_14":54.9,"sma_20":220.08,"sma_60":225.69,"sma_120":232.04},{"date":"2025-04-11","open":222.78,"high":224.77,"low":216.04,"close":224.2,"volume":223697,"rsi_14":52.42,"sma_20":220.46,"sma_60":225.22,"sma_120":232.23},{"date":"2025-04-14","open":228.43,"high":230.0,"low":223.96,"close":227.57,"volume":176432,"rsi_14":47.97,"sma_20":221.03,"sma_60":224.81,"sma_120":232.45},{"date":"2025-04-15","open":228.01,"high":228.82,"low":221.17,"close":221.86,"volume":163023,"rsi_14":47.35,"sma_20":221.48,"sma_60":224.31,"sma_120":232.63},{"date":"2025-04-16","open":220.94,"high":223.45,"low":215.82,"close":217.92,"volume":165794,"rsi_14":44.98,"sma_20":221.53,"sma_60":223.6,"sma_120":232.79},{"date":"2025-04-17","open":219.99,"high":220.69,"low":215.8,"close":218.78,"volume":163421,"rsi_14":48.18,"sma_20":221.69,"sma_60":222.95,"sma_120":232.98},{"date":"2025-04-21","open":217.77,"high":217.77,"low":207.29,"close":209.9,"volume":203593,"rsi_14":43.49,"sma_20":221.42,"sma_60":222.11,"sma_120":233.13},{"date":"2025-04-22","open":212.01,"high":220.38,"low":210.45,"close":220.29,"volume":260569,"rsi_14":48.74,"sma_20":221.4,"sma_60":221.61,"sma_120":233.2},{"date":"2025-04-23","open":227.46,"high":233.64,"low":225.01,"close":225.66,"volume":332991,"rsi_14":48.84,"sma_20":221.17,"sma_60":221.12,"sma_120":233.33},{"date":"2025-04-24","open":227.15,"high":235.0,"low":226.8,"close":234.65,"volume":312198,"rsi_14":55.65,"sma_20":221.63,"sma_60":220.72,"sma_120":233.48},{"date":"2025-04-25","open":208.26,"high":208.69,"low":190.24,"close":192.02,"volume":1562035,"rsi_14":40.32,"sma_20":219.97,"sma_60":219.75,"sma_120":233.26},{"date":"2025-04-28","open":192.01,"high":202.06,"low":192.01,"close":201.49,"volume":940842,"rsi_14":45.01,"sma_20":218.98,"sma_60":218.88,"sma_120":233.21},{"date":"2025-04-29","open":201.48,"high":204.59,"low":199.49,"close":203.72,"volume":387885,"rsi_14":48.25,"sma_20":218.17,"sma_60":218.38,"sma_120":233.17},{"date":"2025-04-30","open":199.18,"high":207.07,"low":198.7,"close":206.52,"volume":452174,"rsi_14":40.11,"sma_20":217.37,"sma_60":217.84,"sma_120":233.13},{"date":"2025-05-01","open":207.91,"high":209.82,"low":203.86,"close":206.63,"volume":406880,"rsi_14":42.25,"sma_20":216.32,"sma_60":217.43,"sma_120":233.05},{"date":"2025-05-02","open":209.68,"high":214.16,"low":209.24,"close":212.06,"volume":244348,"rsi_14":44.49,"sma_20":215.71,"sma_60":217.12,"sma_120":232.91},{"date":"2025-05-05","open":209.45,"high":216.2,"low":209.45,"close":214.34,"volume":207518,"rsi_14":43.94,"sma_20":215.61,"sma_60":216.91,"sma_120":232.8},{"date":"2025-05-06","open":211.0,"high":215.14,"low":210.11,"close":213.2,"volume":219767,"rsi_14":45.86,"sma_20":215.53,"sma_60":216.75,"sma_120":232.67},{"date":"2025-05-07","open":215.34,"high":217.17,"low":212.43,"close":214.52,"volume":239374,"rsi_14":48.33,"sma_20":215.85,"sma_60":216.61,"sma_120":232.51},{"date":"2025-05-08","open":215.1,"high":217.75,"low":213.64,"close":215.75,"volume":266406,"rsi_14":48.52,"sma_20":215.21,"sma_60":216.56,"sma_120":232.35},{"date":"2025-05-09","open":215.75,"high":216.87,"low":213.48,"close":214.29,"volume":205408,"rsi_14":52.31,"sma_20":214.77,"sma_60":216.57,"sma_120":232.18},{"date":"2025-05-12","open":220.41,"high":222.34,"low":214.46,"close":220.78,"volume":289489,"rsi_14":50.27,"sma_20":214.6,"sma_60":216.67,"sma_120":232.08},{"date":"2025-05-13","open":220.97,"high":221.0,"low":216.29,"close":216.7,"volume":334452,"rsi_14":45.0,"sma_20":214.05,"sma_60":216.66,"sma_120":231.97},{"date":"2025-05-14","open":215.29,"high":216.62,"low":211.1,"close":212.12,"volume":320599,"rsi_14":36.79,"sma_20":213.57,"sma_60":216.65,"sma_120":231.83},{"date":"2025-05-15","open":212.26,"high":213.5,"low":209.24,"close":212.43,"volume":230806,"rsi_14":73.77,"sma_20":213.29,"sma_60":216.61,"sma_120":231.69},{"date":"2025-05-16","open":211.45,"high":221.14,"low":211.45,"close":218.91,"volume":263350,"rsi_14":71.81,"sma_20":213.3,"sma_60":216.66,"sma_120":231.59},{"date":"2025-05-19","open":216.07,"high":218.32,"low":214.45,"close":214.6,"volume":253330,"rsi_14":62.95,"sma_20":213.53,"sma_60":216.71,"sma_120":231.41},{"date":"2025-05-20","open":214.1,"high":217.51,"low":212.41,"close":213.47,"volume":163649,"rsi_14":58.61,"sma_20":213.19,"sma_60":216.68,"sma_120":231.17},{"date":"2025-05-21","open":210.71,"high":212.63,"low":205.96,"close":206.19,"volume":160405,"rsi_14":49.54,"sma_20":212.22,"sma_60":216.6,"sma_120":230.79},{"date":"2025-05-22","open":207.25,"high":210.12,"low":205.27,"close":208.32,"volume":202865,"rsi_14":45.77,"sma_20":210.9,"sma_60":216.52,"sma_120":230.4},{"date":"2025-05-23","open":205.69,"high":210.88,"low":205.13,"close":209.83,"volume":180159,"rsi_14":44.81,"sma_20":211.79,"sma_60":216.49,"sma_120":230.03},{"date":"2025-05-27","open":212.5,"high":214.1,"low":211.48,"close":213.35,"volume":201194,"rsi_14":50.16,"sma_20":212.39,"sma_60":216.47,"sma_120":229.69},{"date":"2025-05-28","open":212.87,"high":212.87,"low":205.66,"close":206.29,"volume":153253,"rsi_14":42.02,"sma_20":212.52,"sma_60":216.34,"sma_120":229.28},{"date":"2025-05-29","open":206.48,"high":210.13,"low":205.0,"close":209.42,"volume":242591,"rsi_14":44.08,"sma_20":212.66,"sma_60":216.19,"sma_120":228.84},{"date":"2025-05-30","open":209.39,"high":211.59,"low":204.85,"close":211.17,"volume":300176,"rsi_14":47.1,"sma_20":212.89,"sma_60":215.98,"sma_120":228.37},{"date":"2025-06-02","open":209.53,"high":211.68,"low":204.6,"close":209.81,"volume":210880,"rsi_14":38.72,"sma_20":212.77,"sma_60":215.81,"sma_120":227.87},{"date":"2025-06-03","open":210.42,"high":218.73,"low":210.19,"close":218.15,"volume":218357,"rsi_14":51.37,"sma_20":212.97,"sma_60":215.76,"sma_120":227.5},{"date":"2025-06-04","open":217.49,"high":221.26,"low":217.41,"close":218.01,"volume":193243,"rsi_14":56.08,"sma_20":213.21,"sma_60":215.8,"sma_120":227.18},{"date":"2025-06-05","open":217.98,"high":219.33,"low":215.02,"close":215.8,"volume":257942,"rsi_14":53.35,"sma_20":213.27,"sma_60":215.82,"sma_120":226.84},{"date":"2025-06-06","open":216.74,"high":217.87,"low":213.84,"close":217.25,"volume":242572,"rsi_14":48.17,"sma_20":213.34,"sma_60":215.94,"sma_120":226.48},{"date":"2025-06-09","open":217.74,"high":219.85,"low":215.75,"close":217.95,"volume":258594,"rsi_14":54.02,"sma_20":213.53,"sma_60":216.13,"sma_120":226.1},{"date":"2025-06-10","open":222.53,"high":231.58,"low":220.06,"close":228.44,"volume":548430,"rsi_14":64.66,"sma_20":213.91,"sma_60":216.32,"sma_120":225.85},{"date":"2025-06-11","open":228.44,"high":231.05,"low":226.28,"close":227.83,"volume":336885,"rsi_14":74.37,"sma_20":214.47,"sma_60":216.52,"sma_120":225.55},{"date":"2025-06-12","open":227.47,"high":231.22,"low":225.85,"close":227.02,"volume":341708,"rsi_14":71.7,"sma_20":215.21,"sma_60":216.75,"sma_120":225.26},{"date":"2025-06-13","open":222.5,"high":228.21,"low":222.5,"close":225.57,"volume":401237,"rsi_14":68.29,"sma_20":215.87,"sma_60":216.9,"sma_120":225.05},{"date":"2025-06-16","open":226.34,"high":229.14,"low":225.15,"close":227.58,"volume":241368,"rsi_14":67.14,"sma_20":216.3,"sma_60":217.1,"sma_120":224.85},{"date":"2025-06-17","open":225.35,"high":225.35,"low":218.55,"close":220.62,"volume":259635,"rsi_14":67.3,"sma_20":216.6,"sma_60":217.19,"sma_120":224.59},{"date":"2025-06-18","open":221.27,"high":227.15,"low":219.83,"close":223.73,"volume":280389,"rsi_14":67.29,"sma_20":217.12,"sma_60":217.24,"sma_120":224.38},{"date":"2025-06-20","open":223.73,"high":225.78,"low":221.16,"close":223.29,"volume":373938,"rsi_14":65.12,"sma_20":217.97,"sma_60":217.12,"sma_120":224.13},{"date":"2025-06-23","open":222.04,"high":230.0,"low":219.0,"close":228.53,"volume":218599,"rsi_14":71.29,"sma_20":218.98,"sma_60":217.17,"sma_120":223.93},{"date":"2025-06-24","open":228.9,"high":232.91,"low":228.34,"close":232.58,"volume":230176,"rsi_14":68.19,"sma_20":220.12,"sma_60":217.29,"sma_120":223.79},{"date":"2025-06-25","open":234.14,"high":235.39,"low":229.71,"close":230.79,"volume":240210,"rsi_14":65.46,"sma_20":220.99,"sma_60":217.45,"sma_120":223.65},{"date":"2025-06-26","open":232.02,"high":232.02,"low":227.72,"close":229.29,"volume":199588,"rsi_14":66.61,"sma_20":222.14,"sma_60":217.61,"sma_120":223.5},{"date":"2025-06-27","open":229.24,"high":231.76,"low":223.68,"close":227.33,"volume":441435,"rsi_14":62.26,"sma_20":223.04,"sma_60":217.69,"sma_120":223.33},{"date":"2025-06-30","open":228.74,"high":230.75,"low":224.66,"close":230.28,"volume":351847,"rsi_14":64.21,"sma_20":223.99,"sma_60":217.73,"sma_120":223.14},{"date":"2025-07-01","open":229.64,"high":232.91,"low":226.91,"close":229.81,"volume":329437,"rsi_14":52.05,"sma_20":224.99,"sma_60":217.82,"sma_120":222.97},{"date":"2025-07-02","open":229.16,"high":233.35,"low":227.44,"close":232.65,"volume":230002,"rsi_14":56.77,"sma_20":225.72,"sma_60":218.1,"sma_120":222.83},{"date":"2025-07-03","open":232.13,"high":237.32,"low":231.93,"close":235.49,"volume":159120,"rsi_14":61.26,"sma_20":226.59,"sma_60":218.44,"sma_120":222.68},{"date":"2025-07-07","open":233.42,"high":241.04,"low":233.42,"close":240.77,"volume":252957,"rsi_14":68.34,"sma_20":227.84,"sma_60":218.98,"sma_120":222.65},{"date":"2025-07-08","open":240.8,"high":243.65,"low":238.45,"close":243.03,"volume":302491,"rsi_14":68.53,"sma_20":229.13,"sma_60":219.23,"sma_120":222.66},{"date":"2025-07-09","open":244.9,"high":246.63,"low":240.93,"close":246.39,"volume":175449,"rsi_14":83.83,"sma_20":230.55,"sma_60":219.62,"sma_120":222.65},{"date":"2025-07-10","open":245.18,"high":248.85,"low":241.75,"close":245.36,"volume":192664,"rsi_14":80.03,"sma_20":231.4,"sma_60":219.97,"sma_120":222.59},{"date":"2025-07-11","open":243.9,"high":243.99,"low":236.21,"close":237.68,"volume":250794,"rsi_14":66.64,"sma_20":231.89,"sma_60":220.14,"sma_120":222.47},{"date":"2025-07-14","open":236.06,"high":243.39,"low":236.06,"close":242.05,"volume":247011,"rsi_14":65.95,"sma_20":232.64,"sma_60":220.47,"sma_120":222.39},{"date":"2025-07-15","open":243.03,"high":244.95,"low":239.63,"close":240.6,"volume":233631,"rsi_14":60.08,"sma_20":233.39,"sma_60":220.85,"sma_120":222.23},{"date":"2025-07-16","open":240.88,"high":247.13,"low":240.88,"close":245.94,"volume":246560,"rsi_14":67.48,"sma_20":234.31,"sma_60":221.3,"sma_120":222.13},{"date":"2025-07-17","open":247.67,"high":256.51,"low":247.67,"close":253.97,"volume":371948,"rsi_14":74.75,"sma_20":235.98,"sma_60":222.04,"sma_120":222.07},{"date":"2025-07-18","open":256.07,"high":258.38,"low":249.04,"close":250.95,"volume":180701,"rsi_14":73.19,"sma_20":237.34,"sma_60":222.55,"sma_120":222.08},{"date":"2025-07-21","open":251.42,"high":255.96,"low":250.29,"close":252.23,"volume":219960,"rsi_14":72.28,"sma_20":238.79,"sma_60":222.99,"sma_120":222.06},{"date":"2025-07-22","open":253.61,"high":255.66,"low":251.95,"close":255.49,"volume":184666,"rsi_14":74.67,"sma_20":240.13,"sma_60":223.34,"sma_120":222.03},{"date":"2025-07-23","open":255.76,"high":262.48,"low":255.2,"close":261.52,"volume":215537,"rsi_14":76.14,"sma_20":241.58,"sma_60":224.5,"sma_120":222.12},{"date":"2025-07-24","open":261.42,"high":264.98,"low":260.19,"close":261.43,"volume":253853,"rsi_14":74.71,"sma_20":243.11,"sma_60":225.5,"sma_120":222.19},{"date":"2025-07-25","open":263.42,"high":264.81,"low":258.62,"close":264.54,"volume":219657,"rsi_14":73.62,"sma_20":244.88,"sma_60":226.51,"sma_120":222.44},{"date":"2025-07-28","open":265.0,"high":266.55,"low":260.19,"close":260.49,"volume":266121,"rsi_14":66.76,"sma_20":246.53,"sma_60":227.41,"sma_120":222.63},{"date":"2025-07-29","open":259.19,"high":262.19,"low":256.66,"close":260.58,"volume":330155,"rsi_14":64.53,"sma_20":248.05,"sma_60":228.31,"sma_120":222.87},{"date":"2025-07-30","open":261.72,"high":262.89,"low":257.59,"close":259.2,"volume":216321,"rsi_14":64.07,"sma_20":249.52,"sma_60":229.09,"sma_120":223.11},{"date":"2025-07-31","open":263.85,"high":270.76,"low":260.91,"close":267.38,"volume":543854,"rsi_14":79.89,"sma_20":251.25,"sma_60":229.98,"sma_120":223.45},{"date":"2025-08-01","open":283.0,"high":320.36,"low":282.5,"close":319.15,"volume":1105261,"rsi_14":89.71,"sma_20":255.44,"sma_60":231.74,"sma_120":224.25},{"date":"2025-08-04","open":321.8,"high":326.04,"low":315.99,"close":321.25,"volume":894605,"rsi_14":91.26,"sma_20":259.46,"sma_60":233.52,"sma_120":225.07},{"date":"2025-08-05","open":321.7,"high":323.33,"low":310.32,"close":313.7,"volume":564432,"rsi_14":83.9,"sma_20":263.0,"sma_60":235.16,"sma_120":225.86},{"date":"2025-08-06","open":315.71,"high":315.76,"low":302.36,"close":312.37,"volume":491808,"rsi_14":81.32,"sma_20":266.29,"sma_60":236.79,"sma_120":226.68},{"date":"2025-08-07","open":312.84,"high":315.31,"low":298.96,"close":300.37,"volume":605729,"rsi_14":74.17,"sma_20":269.04,"sma_60":238.12,"sma_120":227.39},{"date":"2025-08-08","open":300.0,"high":300.25,"low":282.74,"close":283.36,"volume":635503,"rsi_14":63.2,"sma_20":271.33,"sma_60":239.23,"sma_120":227.94},{"date":"2025-08-11","open":281.98,"high":290.55,"low":279.63,"close":280.88,"volume":457163,"rsi_14":60.83,"sma_20":273.27,"sma_60":240.37,"sma_120":228.51},{"date":"2025-08-12","open":281.07,"high":281.07,"low":268.6,"close":272.44,"volume":410238,"rsi_14":54.57,"sma_20":274.86,"sma_60":241.37,"sma_120":228.99},{"date":"2025-08-13","open":275.76,"high":275.76,"low":264.33,"close":268.72,"volume":303491,"rsi_14":52.96,"sma_20":276.0,"sma_60":242.2,"sma_120":229.43},{"date":"2025-08-14","open":268.5,"high":270.87,"low":264.9,"close":265.4,"volume":240243,"rsi_14":50.35,"sma_20":276.57,"sma_60":243.05,"sma_120":229.88},{"date":"2025-08-15","open":264.98,"high":268.0,"low":263.73,"close":265.3,"volume":274445,"rsi_14":52.01,"sma_20":277.29,"sma_60":243.92,"sma_120":230.3},{"date":"2025-08-18","open":266.73,"high":272.8,"low":265.26,"close":269.1,"volume":314641,"rsi_14":53.46,"sma_20":278.13,"sma_60":244.96,"sma_120":230.78},{"date":"2025-08-19","open":268.12,"high":273.5,"low":266.59,"close":269.93,"volume":267248,"rsi_14":54.37,"sma_20":278.86,"sma_60":245.99,"sma_120":231.25},{"date":"2025-08-20","open":269.67,"high":270.35,"low":266.89,"close":267.46,"volume":235204,"rsi_14":50.03,"sma_20":279.15,"sma_60":246.95,"sma_120":231.72},{"date":"2025-08-21","open":265.33,"high":270.34,"low":264.94,"close":269.97,"volume":188675,"rsi_14":13.66,"sma_20":279.58,"sma_60":247.89,"sma_120":232.18},{"date":"2025-08-22","open":270.0,"high":276.52,"low":267.9,"close":275.32,"volume":328243,"rsi_14":17.62,"sma_20":280.12,"sma_60":249.05,"sma_120":232.69},{"date":"2025-08-25","open":274.31,"high":277.25,"low":272.4,"close":274.79,"volume":242060,"rsi_14":19.55,"sma_20":280.83,"sma_60":250.13,"sma_120":233.16},{"date":"2025-08-26","open":274.88,"high":278.0,"low":271.84,"close":273.73,"volume":406584,"rsi_14":19.64,"sma_20":281.49,"sma_60":251.18,"sma_120":233.58},{"date":"2025-08-27","open":274.34,"high":277.65,"low":274.12,"close":276.27,"volume":285663,"rsi_14":27.76,"sma_20":282.34,"sma_60":252.28,"sma_120":234.05},{"date":"2025-08-28","open":276.39,"high":278.95,"low":275.29,"close":276.22,"volume":180317,"rsi_14":40.41,"sma_20":282.79,"sma_60":253.25,"sma_120":234.51},{"date":"2025-08-29","open":276.13,"high":277.38,"low":272.73,"close":277.38,"volume":221099,"rsi_14":45.12,"sma_20":280.7,"sma_60":254.24,"sma_120":235.02},{"date":"2025-09-02","open":272.82,"high":278.8,"low":272.41,"close":273.54,"volume":166714,"rsi_14":51.76,"sma_20":278.31,"sma_60":255.2,"sma_120":235.51},{"date":"2025-09-03","open":273.95,"high":276.44,"low":270.62,"close":276.29,"volume":245805,"rsi_14":62.48,"sma_20":276.44,"sma_60":256.19,"sma_120":236.06},{"date":"2025-09-04","open":275.81,"high":279.26,"low":272.75,"close":279.24,"volume":233891,"rsi_14":73.11,"sma_20":274.79,"sma_60":257.21,"sma_120":236.67},{"date":"2025-09-05","open":281.56,"high":285.05,"low":280.36,"close":284.81,"volume":177568,"rsi_14":77.55,"sma_20":274.01,"sma_60":258.15,"sma_120":237.24},{"date":"2025-09-08","open":284.89,"high":288.74,"low":284.08,"close":286.46,"volume":258237,"rsi_14":76.1,"sma_20":274.16,"sma_60":259.13,"sma_120":237.82},{"date":"2025-09-09","open":286.6,"high":287.5,"low":277.45,"close":279.59,"volume":202070,"rsi_14":62.29,"sma_20":274.1,"sma_60":260.0,"sma_120":238.38},{"date":"2025-09-10","open":279.59,"high":280.26,"low":275.58,"close":276.72,"volume":270201,"rsi_14":61.66,"sma_20":274.31,"sma_60":260.86,"sma_120":238.88},{"date":"2025-09-11","open":276.75,"high":282.68,"low":275.95,"close":281.48,"volume":233890,"rsi_14":63.72,"sma_20":274.95,"sma_60":261.75,"sma_120":239.43},{"date":"2025-09-12","open":284.33,"high":284.48,"low":275.65,"close":276.09,"volume":259742,"rsi_14":50.92,"sma_20":275.48,"sma_60":262.68,"sma_120":239.93},{"date":"2025-09-15","open":276.09,"high":280.64,"low":275.73,"close":280.22,"volume":237480,"rsi_14":55.96,"sma_20":276.23,"sma_60":263.62,"sma_120":240.43},{"date":"2025-09-16","open":280.3,"high":280.3,"low":273.4,"close":276.26,"volume":164596,"rsi_14":52.61,"sma_20":276.59,"sma_60":264.5,"sma_120":240.81},{"date":"2025-09-17","open":276.45,"high":278.1,"low":272.5,"close":276.75,"volume":198508,"rsi_14":50.52,"sma_20":276.93,"sma_60":265.31,"sma_120":241.24},{"date":"2025-09-18","open":276.95,"high":280.63,"low":275.94,"close":279.89,"volume":143361,"rsi_14":53.7,"sma_20":277.55,"sma_60":266.09,"sma_120":241.69},{"date":"2025-09-19","open":279.29,"high":281.88,"low":276.11,"close":281.57,"volume":346059,"rsi_14":54.19,"sma_20":278.13,"sma_60":266.94,"sma_120":242.2},{"date":"2025-09-22","open":281.05,"high":285.61,"low":278.78,"close":285.18,"volume":244876,"rsi_14":61.68,"sma_20":278.62,"sma_60":267.87,"sma_120":242.74},{"date":"2025-09-23","open":284.77,"high":285.44,"low":280.34,"close":280.36,"volume":225563,"rsi_14":53.92,"sma_20":278.9,"sma_60":268.76,"sma_120":243.22},{"date":"2025-09-24","open":280.93,"high":282.49,"low":276.64,"close":279.68,"volume":130579,"rsi_14":50.44,"sma_20":279.2,"sma_60":269.58,"sma_120":243.66},{"date":"2025-09-25","open":279.19,"high":279.39,"low":275.01,"close":275.97,"volume":154884,"rsi_14":40.75,"sma_20":279.19,"sma_60":270.35,"sma_120":244.09},{"date":"2025-09-26","open":276.4,"high":279.23,"low":274.36,"close":278.53,"volume":142937,"rsi_14":41.85,"sma_20":279.3,"sma_60":271.11,"sma_120":244.61},{"date":"2025-09-29","open":280.18,"high":282.61,"low":277.43,"close":282.58,"volume":177839,"rsi_14":53.26,"sma_20":279.56,"sma_60":271.9,"sma_120":245.17},{"date":"2025-09-30","open":282.42,"high":283.14,"low":274.58,"close":275.66,"volume":244645,"rsi_14":48.94,"sma_20":279.67,"sma_60":272.48,"sma_120":245.73},{"date":"2025-10-01","open":275.28,"high":277.73,"low":254.15,"close":256.54,"volume":495696,"rsi_14":30.59,"sma_20":278.68,"sma_60":272.71,"sma_120":245.97},{"date":"2025-10-02","open":256.2,"high":257.36,"low":249.85,"close":252.85,"volume":364850,"rsi_14":31.43,"sma_20":277.36,"sma_60":272.81,"sma_120":246.21},{"date":"2025-10-03","open":251.92,"high":255.25,"low":248.34,"close":249.86,"volume":313866,"rsi_14":25.28,"sma_20":275.61,"sma_60":272.89,"sma_120":246.43},{"date":"2025-10-06","open":250.0,"high":250.34,"low":242.09,"close":243.48,"volume":310937,"rsi_14":24.33,"sma_20":273.46,"sma_60":272.98,"sma_120":246.56},{"date":"2025-10-07","open":242.33,"high":243.0,"low":236.49,"close":239.52,"volume":324075,"rsi_14":22.34,"sma_20":271.46,"sma_60":272.94,"sma_120":246.71},{"date":"2025-10-08","open":239.88,"high":239.88,"low":233.58,"close":234.65,"volume":325518,"rsi_14":17.24,"sma_20":269.36,"sma_60":272.84,"sma_120":246.85},{"date":"2025-10-09","open":235.0,"high":236.76,"low":230.28,"close":230.72,"volume":207162,"rsi_14":14.34,"sma_20":266.82,"sma_60":272.59,"sma_120":246.95},{"date":"2025-10-10","open":232.39,"high":232.39,"low":224.0,"close":224.87,"volume":259996,"rsi_14":8.99,"sma_20":264.26,"sma_60":272.1,"sma_120":247.07},{"date":"2025-10-13","open":224.74,"high":228.74,"low":223.38,"close":225.35,"volume":288069,"rsi_14":10.25,"sma_20":261.51,"sma_60":271.68,"sma_120":247.11},{"date":"2025-10-14","open":224.9,"high":232.53,"low":222.91,"close":227.5,"volume":407731,"rsi_14":13.08,"sma_20":259.08,"sma_60":271.27,"sma_120":247.13},{"date":"2025-10-15","open":227.99,"high":228.97,"low":225.0,"close":228.55,"volume":333327,"rsi_14":15.13,"sma_20":256.67,"sma_60":270.82,"sma_120":247.08},{"date":"2025-10-16","open":228.84,"high":230.37,"low":223.28,"close":223.31,"volume":302468,"rsi_14":10.94,"sma_20":253.84,"sma_60":270.18,"sma_120":247.34},{"date":"2025-10-17","open":227.91,"high":237.07,"low":225.25,"close":235.51,"volume":441609,"rsi_14":20.14,"sma_20":251.53,"sma_60":269.75,"sma_120":247.62},{"date":"2025-10-20","open":236.4,"high":240.88,"low":234.67,"close":240.38,"volume":199940,"rsi_14":27.03,"sma_20":249.29,"sma_60":269.35,"sma_120":247.93},{"date":"2025-10-21","open":239.95,"high":242.5,"low":236.07,"close":240.31,"volume":239025,"rsi_14":35.94,"sma_20":247.29,"sma_60":269.01,"sma_120":248.21},{"date":"2025-10-22","open":240.07,"high":240.74,"low":236.22,"close":238.01,"volume":148090,"rsi_14":36.83,"sma_20":245.21,"sma_60":268.63,"sma_120":248.47},{"date":"2025-10-23","open":238.01,"high":241.24,"low":237.0,"close":239.55,"volume":151075,"rsi_14":40.61,"sma_20":243.39,"sma_60":268.31,"sma_120":248.7},{"date":"2025-10-24","open":245.93,"high":247.0,"low":240.89,"close":242.68,"volume":215470,"rsi_14":49.23,"sma_20":241.59,"sma_60":267.89,"sma_120":248.94},{"date":"2025-10-27","open":242.68,"high":247.56,"low":241.94,"close":245.27,"volume":310333,"rsi_14":55.72,"sma_20":239.73,"sma_60":266.66,"sma_120":249.2},{"date":"2025-10-28","open":244.28,"high":246.0,"low":240.0,"close":244.28,"volume":193783,"rsi_14":60.38,"sma_20":238.16,"sma_60":265.38,"sma_120":249.45},{"date":"2025-10-29","open":243.01,"high":244.73,"low":236.43,"close":238.67,"volume":365563,"rsi_14":58.27,"sma_20":237.27,"sma_60":264.13,"sma_120":249.64},{"date":"2025-10-30","open":237.24,"high":240.63,"low":230.49,"close":235.71,"volume":479000,"rsi_14":62.0,"sma_20":236.41,"sma_60":262.85,"sma_120":249.82},{"date":"2025-10-31","open":219.0,"high":258.58,"low":219.0,"close":254.43,"volume":899592,"rsi_14":72.93,"sma_20":236.64,"sma_60":262.09,"sma_120":250.1},{"date":"2025-11-03","open":254.0,"high":264.18,"low":250.9,"close":262.26,"volume":695321,"rsi_14":75.15,"sma_20":237.58,"sma_60":261.73,"sma_120":250.48},{"date":"2025-11-04","open":262.0,"high":265.02,"low":254.34,"close":260.62,"volume":432418,"rsi_14":73.01,"sma_20":238.63,"sma_60":261.4,"sma_120":250.89},{"date":"2025-11-05","open":261.65,"high":263.4,"low":253.94,"close":257.5,"volume":299038,"rsi_14":75.3,"sma_20":239.77,"sma_60":261.15,"sma_120":251.26},{"date":"2025-11-06","open":257.64,"high":258.06,"low":249.34,"close":250.27,"volume":209174,"rsi_14":61.79,"sma_20":240.75,"sma_60":260.84,"sma_120":251.52},{"date":"2025-11-07","open":245.8,"high":253.84,"low":244.19,"close":251.8,"volume":160211,"rsi_14":59.64,"sma_20":242.1,"sma_60":260.61,"sma_120":251.83},{"date":"2025-11-10","open":252.7,"high":257.57,"low":250.43,"close":254.96,"volume":198678,"rsi_14":61.75,"sma_20":243.58,"sma_60":260.44,"sma_120":252.18},{"date":"2025-11-11","open":253.66,"high":256.86,"low":250.35,"close":250.71,"volume":198547,"rsi_14":59.88,"sma_20":244.74,"sma_60":260.13,"sma_120":252.55},{"date":"2025-11-12","open":251.45,"high":252.14,"low":247.57,"close":250.35,"volume":184847,"rsi_14":58.56,"sma_20":245.83,"sma_60":259.81,"sma_120":252.9},{"date":"2025-11-13","open":249.8,"high":251.09,"low":245.28,"close":246.5,"volume":172613,"rsi_14":52.99,"sma_20":246.99,"sma_60":259.46,"sma_120":253.2},{"date":"2025-11-14","open":243.67,"high":250.81,"low":242.43,"close":247.96,"volume":225308,"rsi_14":52.14,"sma_20":247.61,"sma_60":259.09,"sma_120":253.49},{"date":"2025-11-17","open":245.81,"high":247.36,"low":236.37,"close":238.28,"volume":223131,"rsi_14":45.8,"sma_20":247.51,"sma_60":258.47,"sma_120":253.76},{"date":"2025-11-18","open":235.78,"high":238.22,"low":219.87,"close":228.08,"volume":334462,"rsi_14":43.03,"sma_20":246.89,"sma_60":257.7,"sma_120":253.92},{"date":"2025-11-19","open":231.31,"high":231.31,"low":217.35,"close":221.79,"volume":284879,"rsi_14":41.23,"sma_20":246.08,"sma_60":256.83,"sma_120":254.0},{"date":"2025-11-20","open":223.38,"high":224.44,"low":219.64,"close":221.31,"volume":188500,"rsi_14":22.89,"sma_20":245.17,"sma_60":255.91,"sma_120":254.1},{"date":"2025-11-21","open":222.74,"high":229.07,"low":221.31,"close":228.62,"volume":274900,"rsi_14":22.23,"sma_20":244.47,"sma_60":255.12,"sma_120":254.19},{"date":"2025-11-24","open":228.62,"high":230.91,"low":224.25,"close":226.12,"volume":196588,"rsi_14":21.91,"sma_20":243.51,"sma_60":254.27,"sma_120":254.25},{"date":"2025-11-25","open":225.84,"high":230.87,"low":225.84,"close":229.88,"volume":249053,"rsi_14":27.75,"sma_20":242.79,"sma_60":253.54,"sma_120":254.37},{"date":"2025-11-26","open":228.58,"high":231.77,"low":227.19,"close":228.16,"volume":114453,"rsi_14":30.45,"sma_20":242.27,"sma_60":252.74,"sma_120":254.46},{"date":"2025-11-28","open":229.48,"high":230.0,"low":227.81,"close":228.28,"volume":61425,"rsi_14":28.67,"sma_20":241.89,"sma_60":251.89,"sma_120":254.55},{"date":"2025-12-01","open":225.05,"high":230.34,"low":224.54,"close":227.11,"volume":252754,"rsi_14":23.8,"sma_20":240.53,"sma_60":250.93,"sma_120":254.54},{"date":"2025-12-02","open":228.75,"high":233.02,"low":226.33,"close":231.32,"volume":155271,"rsi_14":31.75,"sma_20":238.98,"sma_60":250.01,"sma_120":254.57},{"date":"2025-12-03","open":231.51,"high":237.27,"low":230.98,"close":236.43,"volume":170908,"rsi_14":37.97,"sma_20":237.77,"sma_60":249.29,"sma_120":254.65},{"date":"2025-12-04","open":235.43,"high":236.28,"low":232.55,"close":235.76,"volume":157014,"rsi_14":40.18,"sma_20":236.68,"sma_60":248.6,"sma_120":254.73},{"date":"2025-12-05","open":234.63,"high":240.78,"low":232.9,"close":235.41,"volume":172927,"rsi_14":38.29,"sma_20":235.94,"sma_60":247.84,"sma_120":254.8},{"date":"2025-12-08","open":234.05,"high":235.3,"low":230.63,"close":232.57,"volume":199655,"rsi_14":43.89,"sma_20":234.98,"sma_60":247.11,"sma_120":254.89},{"date":"2025-12-09","open":232.35,"high":234.87,"low":231.25,"close":233.57,"volume":201643,"rsi_14":57.31,"sma_20":233.91,"sma_60":246.33,"sma_120":254.98},{"date":"2025-12-10","open":233.57,"high":237.5,"low":230.6,"close":231.45,"volume":272589,"rsi_14":64.48,"sma_20":232.95,"sma_60":245.59,"sma_120":255.04},{"date":"2025-12-11","open":231.66,"high":235.78,"low":229.25,"close":229.79,"volume":269271,"rsi_14":62.28,"sma_20":231.92,"sma_60":244.8,"sma_120":255.06},{"date":"2025-12-12","open":234.23,"high":239.0,"low":230.54,"close":231.43,"volume":203359,"rsi_14":54.87,"sma_20":231.17,"sma_60":244.0,"sma_120":255.05},{"date":"2025-12-15","open":231.14,"high":231.5,"low":223.09,"close":224.52,"volume":304752,"rsi_14":47.6,"sma_20":229.99,"sma_60":243.05,"sma_120":254.99},{"date":"2025-12-16","open":224.0,"high":232.24,"low":222.23,"close":231.06,"volume":259540,"rsi_14":51.64,"sma_20":229.63,"sma_60":242.14,"sma_120":255.01},{"date":"2025-12-17","open":231.21,"high":237.34,"low":230.33,"close":233.83,"volume":199878,"rsi_14":57.64,"sma_20":229.92,"sma_60":241.37,"sma_120":255.06},{"date":"2025-12-18","open":235.46,"high":238.8,"low":234.14,"close":235.74,"volume":243464,"rsi_14":59.59,"sma_20":230.62,"sma_60":240.64,"sma_120":255.11},{"date":"2025-12-19","open":238.88,"high":238.98,"low":232.91,"close":233.69,"volume":306848,"rsi_14":58.27,"sma_20":231.24,"sma_60":239.93,"sma_120":255.14},{"date":"2025-12-22","open":233.41,"high":238.2,"low":232.26,"close":236.21,"volume":215849,"rsi_14":56.42,"sma_20":231.62,"sma_60":239.23,"sma_120":255.17},{"date":"2025-12-23","open":235.16,"high":236.6,"low":232.27,"close":235.33,"volume":125262,"rsi_14":48.38,"sma_20":232.08,"sma_60":238.44,"sma_120":255.17},{"date":"2025-12-24","open":233.94,"high":237.86,"low":233.45,"close":236.42,"volume":57673,"rsi_14":50.96,"sma_20":232.4,"sma_60":237.78,"sma_120":255.13},{"date":"2025-12-26","open":235.66,"high":238.57,"low":235.15,"close":237.29,"volume":89221,"rsi_14":52.7,"sma_20":232.86,"sma_60":237.46,"sma_120":255.08},{"date":"2025-12-29","open":237.23,"high":238.17,"low":234.98,"close":236.6,"volume":102314,"rsi_14":56.17,"sma_20":233.28,"sma_60":237.19,"sma_120":255.0},{"date":"2025-12-30","open":235.36,"high":239.68,"low":234.98,"close":235.63,"volume":92484,"rsi_14":53.16,"sma_20":233.7,"sma_60":236.96,"sma_120":254.92},{"date":"2025-12-31","open":234.79,"high":235.79,"low":232.28,"close":232.65,"volume":152842,"rsi_14":51.79,"sma_20":233.77,"sma_60":236.78,"sma_120":254.88},{"date":"2026-01-02","open":232.44,"high":233.49,"low":225.25,"close":230.37,"volume":203909,"rsi_14":50.85,"sma_20":233.47,"sma_60":236.62,"sma_120":254.78},{"date":"2026-01-05","open":228.75,"high":239.34,"low":228.75,"close":233.8,"volume":229246,"rsi_14":53.3,"sma_20":233.37,"sma_60":236.61,"sma_120":254.73},{"date":"2026-01-06","open":231.72,"high":236.23,"low":228.65,"close":234.82,"volume":232312,"rsi_14":67.17,"sma_20":233.34,"sma_60":236.68,"sma_120":254.63},{"date":"2026-01-07","open":236.0,"high":239.86,"low":225.54,"close":225.85,"volume":337984,"rsi_14":41.97,"sma_20":233.0,"sma_60":236.69,"sma_120":254.4},{"date":"2026-01-08","open":225.85,"high":229.54,"low":224.63,"close":226.17,"volume":291880,"rsi_14":37.22,"sma_20":232.63,"sma_60":236.71,"sma_120":254.19},{"date":"2026-01-09","open":226.17,"high":231.9,"low":222.39,"close":226.58,"volume":305818,"rsi_14":33.92,"sma_20":232.39,"sma_60":236.69,"sma_120":253.98},{"date":"2026-01-12","open":226.0,"high":229.41,"low":222.53,"close":222.81,"volume":335063,"rsi_14":31.99,"sma_20":232.04,"sma_60":236.6,"sma_120":253.71},{"date":"2026-01-13","open":222.51,"high":225.09,"low":219.66,"close":221.17,"volume":375905,"rsi_14":24.35,"sma_20":231.53,"sma_60":236.56,"sma_120":253.37},{"date":"2026-01-14","open":220.62,"high":221.67,"low":209.94,"close":212.95,"volume":423275,"rsi_14":19.48,"sma_20":230.95,"sma_60":236.18,"sma_120":252.97},{"date":"2026-01-15","open":214.46,"high":220.12,"low":212.97,"close":219.67,"volume":386777,"rsi_14":30.2,"sma_20":230.38,"sma_60":235.84,"sma_120":252.59},{"date":"2026-01-16","open":220.03,"high":222.28,"low":215.95,"close":217.89,"volume":224506,"rsi_14":27.55,"sma_20":229.58,"sma_60":235.47,"sma_120":252.24},{"date":"2026-01-20","open":212.76,"high":218.32,"low":210.88,"close":211.29,"volume":382724,"rsi_14":24.23,"sma_20":228.36,"sma_60":235.02,"sma_120":251.83},{"date":"2026-01-21","open":211.35,"high":218.65,"low":209.22,"close":217.81,"volume":439803,"rsi_14":33.7,"sma_20":227.57,"sma_60":234.66,"sma_120":251.48},{"date":"2026-01-22","open":219.65,"high":226.03,"low":219.65,"close":222.48,"volume":251005,"rsi_14":40.98,"sma_20":226.88,"sma_60":234.32,"sma_120":251.11},{"date":"2026-01-23","open":222.48,"high":223.18,"low":218.26,"close":219.43,"volume":227900,"rsi_14":40.42,"sma_20":226.08,"sma_60":233.89,"sma_120":250.28},{"date":"2026-01-26","open":219.71,"high":227.29,"low":214.63,"close":218.86,"volume":377400,"rsi_14":36.23,"sma_20":225.21,"sma_60":233.47,"sma_120":249.42},{"date":"2026-01-27","open":218.44,"high":218.44,"low":213.29,"close":216.06,"volume":308400,"rsi_14":33.26,"sma_20":224.14,"sma_60":233.09,"sma_120":248.61},{"date":"2026-01-28","open":218.15,"high":221.09,"low":215.33,"close":218.0,"volume":261000,"rsi_14":41.99,"sma_20":223.21,"sma_60":232.79,"sma_120":247.82},{"date":"2026-01-29","open":214.91,"high":215.2,"low":204.06,"close":207.1,"volume":638500,"rsi_14":34.0,"sma_20":221.79,"sma_60":232.01,"sma_120":247.05},{"date":"2026-01-30","open":194.49,"high":196.45,"low":186.45,"close":189.88,"volume":1349300,"rsi_14":25.98,"sma_20":219.65,"sma_60":230.8,"sma_120":246.27},{"date":"2026-02-02","open":192.5,"high":196.92,"low":191.73,"close":195.06,"volume":456200,"rsi_14":32.17,"sma_20":217.88,"sma_60":229.71,"sma_120":245.55},{"date":"2026-02-03","open":192.55,"high":193.42,"low":179.88,"close":184.01,"volume":754800,"rsi_14":28.7,"sma_20":215.39,"sma_60":228.48,"sma_120":244.81},{"date":"2026-02-04","open":182.54,"high":187.04,"low":180.53,"close":184.15,"volume":572800,"rsi_14":31.8,"sma_20":212.86,"sma_60":227.38,"sma_120":244.11},{"date":"2026-02-05","open":184.43,"high":187.0,"low":176.87,"close":177.36,"volume":510600,"rsi_14":23.29,"sma_20":210.44,"sma_60":226.14,"sma_120":243.38},{"date":"2026-02-06","open":180.02,"high":185.78,"low":178.06,"close":179.72,"volume":546800,"rsi_14":26.09,"sma_20":208.11,"sma_60":224.89,"sma_120":242.66},{"date":"2026-02-09","open":180.45,"high":184.33,"low":178.29,"close":183.79,"volume":663703,"rsi_14":24.89,"sma_20":224.3,"sma_60":233.3,"sma_120":249.98},{"date":"2026-02-10","open":185.42,"high":188.85,"low":183.97,"close":188.3,"volume":461087,"rsi_14":25.76,"sma_20":221.9,"sma_60":232.36,"sma_120":248.87},{"date":"2026-02-11","open":188.0,"high":188.02,"low":175.67,"close":178.74,"volume":465976,"rsi_14":22.61,"sma_20":218.97,"sma_60":231.36,"sma_120":247.75},{"date":"2026-02-12","open":178.74,"high":181.49,"low":173.1,"close":175.93,"volume":452867,"rsi_14":24.06,"sma_20":215.94,"sma_60":230.37,"sma_120":246.61},{"date":"2026-02-13","open":177.63,"high":180.95,"low":176.98,"close":178.41,"volume":454212,"rsi_14":25.73,"sma_20":213.07,"sma_60":229.1,"sma_120":245.59},{"date":"2026-02-17","open":177.91,"high":179.0,"low":166.36,"close":168.79,"volume":606789,"rsi_14":23.14,"sma_20":209.88,"sma_60":227.54,"sma_120":244.64},{"date":"2026-02-18","open":168.55,"high":177.09,"low":168.55,"close":176.78,"volume":436800,"rsi_14":28.23,"sma_20":194.03,"sma_60":217.67,"sma_120":237.25},{"date":"2026-02-19","open":177.05,"high":177.55,"low":173.06,"close":176.38,"volume":263600,"rsi_14":31.75,"sma_20":191.96,"sma_60":216.92,"sma_120":236.42},{"date":"2026-02-20","open":175.0,"high":176.15,"low":170.45,"close":172.23,"volume":413081,"rsi_14":37.59,"sma_20":189.45,"sma_60":215.98,"sma_120":235.55},{"date":"2026-02-23","open":170.56,"high":170.56,"low":162.2,"close":163.33,"volume":486100,"rsi_14":28.8,"sma_20":186.64,"sma_60":214.94,"sma_120":234.6},{"date":"2026-02-24","open":161.97,"high":169.7,"low":161.13,"close":166.26,"volume":522191,"rsi_14":25.4,"sma_20":203.6,"sma_60":224.55,"sma_120":242.85},{"date":"2026-02-25","open":167.05,"high":169.85,"low":165.08,"close":166.69,"volume":400936,"rsi_14":27.72,"sma_20":200.19,"sma_60":223.16,"sma_120":242.0},{"date":"2026-02-26","open":167.76,"high":177.78,"low":167.62,"close":176.65,"volume":533799,"rsi_14":29.9,"sma_20":197.73,"sma_60":221.9,"sma_120":241.26},{"date":"2026-02-27","open":174.0,"high":177.89,"low":169.99,"close":177.76,"volume":520019,"rsi_14":31.14,"sma_20":195.31,"sma_60":220.62,"sma_120":240.53},{"date":"2026-03-02","open":174.59,"high":181.99,"low":174.59,"close":180.6,"volume":367204,"rsi_14":35.05,"sma_20":193.01,"sma_60":219.45,"sma_120":239.79},{"date":"2026-03-03","open":177.17,"high":189.51,"low":175.28,"close":188.4,"volume":506032,"rsi_14":35.85,"sma_20":191.29,"sma_60":218.42,"sma_120":239.11},{"date":"2026-03-04","open":188.66,"high":189.9,"low":186.2,"close":188.26,"volume":211347,"rsi_14":32.78,"sma_20":189.65,"sma_60":217.45,"sma_120":238.45},{"date":"2026-03-05","open":188.05,"high":193.3,"low":187.56,"close":189.9,"volume":380078,"rsi_14":54.9,"sma_20":188.49,"sma_60":216.48,"sma_120":237.79},{"date":"2026-03-06","open":189.84,"high":192.09,"low":187.04,"close":191.17,"volume":247425,"rsi_14":52.43,"sma_20":187.07,"sma_60":215.69,"sma_120":237.08},{"date":"2026-03-09","open":189.37,"high":191.62,"low":186.48,"close":189.71,"volume":437933,"rsi_14":60.76,"sma_20":185.66,"sma_60":215.05,"sma_120":236.37},{"date":"2026-03-10","open":188.46,"high":188.46,"low":180.61,"close":185.16,"volume":307881,"rsi_14":58.76,"sma_20":184.35,"sma_60":214.44,"sma_120":235.64},{"date":"2026-03-11","open":186.24,"high":188.0,"low":176.99,"close":178.99,"volume":454268,"rsi_14":50.51,"sma_20":182.41,"sma_60":213.74,"sma_120":234.83},{"date":"2026-03-12","open":177.89,"high":183.07,"low":174.66,"close":176.12,"volume":262505,"rsi_14":57.38,"sma_20":180.09,"sma_60":212.86,"sma_120":233.99},{"date":"2026-03-13","open":177.58,"high":179.97,"low":171.72,"close":172.5,"volume":282262,"rsi_14":50.27,"sma_20":179.53,"sma_60":211.97,"sma_120":233.12},{"date":"2026-03-16","open":172.5,"high":175.19,"low":170.02,"close":170.4,"volume":471844,"rsi_14":54.5,"sma_20":178.63,"sma_60":210.98,"sma_120":232.26},{"date":"2026-03-17","open":171.45,"high":177.37,"low":167.56,"close":168.48,"volume":428587,"rsi_14":51.89,"sma_20":178.12,"sma_60":209.98,"sma_120":231.36},{"date":"2026-03-18","open":165.95,"high":169.53,"low":165.6,"close":167.67,"volume":285170,"rsi_14":38.28,"sma_20":177.71,"sma_60":208.97,"sma_120":230.43},{"date":"2026-03-19","open":166.18,"high":172.67,"low":165.02,"close":166.8,"volume":237434,"rsi_14":35.6,"sma_20":177.13,"sma_60":207.97,"sma_120":229.45},{"date":"2026-03-20","open":163.96,"high":168.9,"low":161.14,"close":166.1,"volume":842991,"rsi_14":29.82,"sma_20":176.99,"sma_60":206.88,"sma_120":228.44},{"date":"2026-03-23","open":167.8,"high":168.68,"low":164.57,"close":166.97,"volume":416024,"rsi_14":13.04,"sma_20":176.73,"sma_60":205.72,"sma_120":227.51},{"date":"2026-03-24","open":165.05,"high":165.05,"low":158.71,"close":161.05,"volume":473313,"rsi_14":10.87,"sma_20":176.47,"sma_60":204.48,"sma_120":226.54},{"date":"2026-03-25","open":163.23,"high":164.81,"low":155.72,"close":158.57,"volume":281029,"rsi_14":6.01,"sma_20":176.06,"sma_60":203.2,"sma_120":225.52},{"date":"2026-03-26","open":158.57,"high":164.34,"low":158.04,"close":158.63,"volume":338442,"rsi_14":2.7,"sma_20":175.16,"sma_60":201.97,"sma_120":224.54},{"date":"2026-03-27","open":156.66,"high":157.61,"low":154.16,"close":155.68,"volume":368403,"rsi_14":2.59,"sma_20":174.06,"sma_60":200.67,"sma_120":223.5},{"date":"2026-03-30","open":157.0,"high":159.0,"low":154.09,"close":155.82,"volume":402964,"rsi_14":3.4,"sma_20":172.82,"sma_60":199.41,"sma_120":222.5},{"date":"2026-03-31","open":158.0,"high":161.87,"low":155.13,"close":157.82,"volume":287246,"rsi_14":11.24,"sma_20":171.29,"sma_60":198.21,"sma_120":221.51},{"date":"2026-04-01","open":159.99,"high":161.23,"low":152.81,"close":154.14,"volume":407752,"rsi_14":10.92,"sma_20":169.58,"sma_60":196.92,"sma_120":220.46},{"date":"2026-04-02","open":154.14,"high":158.13,"low":150.12,"close":157.11,"volume":222045,"rsi_14":21.99,"sma_20":167.94,"sma_60":195.8,"sma_120":219.42},{"date":"2026-04-06","open":156.24,"high":159.81,"low":154.12,"close":159.49,"volume":290994,"rsi_14":30.34,"sma_20":166.36,"sma_60":194.6,"sma_120":218.37},{"date":"2026-04-07","open":159.02,"high":160.21,"low":156.21,"close":156.64,"volume":171456,"rsi_14":29.36,"sma_20":164.71,"sma_60":193.32,"sma_120":217.34},{"date":"2026-04-08","open":160.62,"high":163.73,"low":154.52,"close":154.66,"volume":301199,"rsi_14":28.21,"sma_20":163.18,"sma_60":191.96,"sma_120":216.3},{"date":"2026-04-09","open":153.33,"high":153.37,"low":145.45,"close":148.61,"volume":404105,"rsi_14":24.04,"sma_20":161.66,"sma_60":190.55,"sma_120":215.24},{"date":"2026-04-10","open":148.71,"high":149.5,"low":142.73,"close":143.34,"volume":334369,"rsi_14":21.26,"sma_20":160.02,"sma_60":189.0,"sma_120":214.11},{"date":"2026-04-13","open":143.49,"high":149.14,"low":143.14,"close":148.52,"volume":300864,"rsi_14":28.99,"sma_20":158.82,"sma_60":187.55,"sma_120":213.0},{"date":"2026-04-14","open":148.72,"high":152.53,"low":147.16,"close":148.84,"volume":222861,"rsi_14":34.06,"sma_20":157.75,"sma_60":186.09,"sma_120":211.94},{"date":"2026-04-15","open":150.76,"high":155.78,"low":149.0,"close":154.86,"volume":325343,"rsi_14":45.57,"sma_20":157.07,"sma_60":184.72,"sma_120":211.09},{"date":"2026-04-16","open":157.76,"high":159.35,"low":154.78,"close":155.21,"volume":284266,"rsi_14":45.94,"sma_20":156.44,"sma_60":183.36,"sma_120":210.28},{"date":"2026-04-17","open":158.01,"high":159.94,"low":156.14,"close":156.47,"volume":281158,"rsi_14":50.98,"sma_20":155.93,"sma_60":182.04,"sma_120":209.5},{"date":"2026-04-20","open":156.08,"high":159.31,"low":154.72,"close":158.67,"volume":246550,"rsi_14":53.35,"sma_20":155.56,"sma_60":180.81,"sma_120":208.79},{"date":"2026-04-21","open":159.54,"high":164.42,"low":157.24,"close":158.13,"volume":263728,"rsi_14":50.38,"sma_20":155.11,"sma_60":179.61,"sma_120":208.11},{"date":"2026-04-22","open":158.95,"high":159.96,"low":155.56,"close":158.41,"volume":244272,"rsi_14":55.67,"sma_20":154.98,"sma_60":178.35,"sma_120":207.48},{"date":"2026-04-23","open":154.54,"high":156.9,"low":149.46,"close":152.3,"volume":582483,"rsi_14":44.1,"sma_20":154.67,"sma_60":176.97,"sma_120":206.83},{"date":"2026-04-24","open":166.85,"high":175.71,"low":161.85,"close":169.29,"volume":830185,"rsi_14":58.84,"sma_20":155.2,"sma_60":176.03,"sma_120":206.36},{"date":"2026-04-27","open":170.97,"high":175.09,"low":165.88,"close":169.75,"volume":508475,"rsi_14":62.37,"sma_20":155.9,"sma_60":175.09,"sma_120":205.9},{"date":"2026-04-28","open":170.44,"high":174.82,"low":166.45,"close":168.78,"volume":445628,"rsi_14":63.58,"sma_20":156.55,"sma_60":174.13,"sma_120":205.41},{"date":"2026-04-29","open":168.4,"high":168.4,"low":163.09,"close":165.32,"volume":316746,"rsi_14":66.91,"sma_20":156.93,"sma_60":173.17,"sma_120":204.88},{"date":"2026-04-30","open":162.92,"high":168.16,"low":160.0,"close":167.09,"volume":386450,"rsi_14":75.87,"sma_20":157.57,"sma_60":172.27,"sma_120":204.41},{"date":"2026-05-01","open":171.46,"high":177.47,"low":170.24,"close":173.1,"volume":344882,"rsi_14":76.29,"sma_20":158.37,"sma_60":171.6,"sma_120":203.89},{"date":"2026-05-04","open":172.71,"high":177.82,"low":171.46,"close":173.63,"volume":257729,"rsi_14":76.4,"sma_20":159.08,"sma_60":170.84,"sma_120":203.34},{"date":"2026-05-05","open":173.44,"high":175.0,"low":168.85,"close":172.76,"volume":304810,"rsi_14":71.41,"sma_20":159.89,"sma_60":170.08,"sma_120":202.77},{"date":"2026-05-06","open":171.05,"high":171.09,"low":165.5,"close":167.17,"volume":203108,"rsi_14":62.71,"sma_20":160.51,"sma_60":169.35,"sma_120":202.18},{"date":"2026-05-07","open":170.06,"high":174.0,"low":170.0,"close":170.21,"volume":350512,"rsi_14":64.07,"sma_20":161.59,"sma_60":168.56,"sma_120":201.61},{"date":"2026-05-08","open":168.54,"high":168.54,"low":161.73,"close":166.59,"volume":362826,"rsi_14":57.88,"sma_20":162.76,"sma_60":167.62,"sma_120":200.97},{"date":"2026-05-11","open":165.45,"high":166.56,"low":156.99,"close":159.56,"volume":289705,"rsi_14":51.26,"sma_20":163.31,"sma_60":167.22,"sma_120":200.26},{"date":"2026-05-12","open":160.64,"high":160.84,"low":155.29,"close":155.38,"volume":315610,"rsi_14":47.5,"sma_20":163.63,"sma_60":166.67,"sma_120":199.52},{"date":"2026-05-13","open":153.03,"high":153.03,"low":145.14,"close":150.53,"volume":497880,"rsi_14":48.51,"sma_20":163.42,"sma_60":166.2,"sma_120":198.78},{"date":"2026-05-14","open":150.53,"high":152.72,"low":146.17,"close":150.24,"volume":223952,"rsi_14":27.68,"sma_20":163.17,"sma_60":165.77,"sma_120":198.07},{"date":"2026-05-15","open":150.83,"high":155.34,"low":149.96,"close":151.7,"volume":227665,"rsi_14":29.33,"sma_20":162.93,"sma_60":165.33,"sma_120":197.21},{"date":"2026-05-18","open":151.09,"high":159.2,"low":150.87,"close":157.91,"volume":201000,"rsi_14":38.89,"sma_20":162.89,"sma_60":165.15,"sma_120":196.35},{"date":"2026-05-19","open":160.19,"high":168.18,"low":159.4,"close":159.82,"volume":386880,"rsi_14":44.19,"sma_20":162.98,"sma_60":164.94,"sma_120":195.51},{"date":"2026-05-20","open":156.75,"high":163.9,"low":152.44,"close":163.39,"volume":275539,"rsi_14":46.24,"sma_20":163.23,"sma_60":164.89,"sma_120":194.72},{"date":"2026-05-21","open":160.69,"high":164.19,"low":158.69,"close":162.37,"volume":289572,"rsi_14":37.85,"sma_20":163.73,"sma_60":164.82,"sma_120":193.99},{"date":"2026-05-22","open":162.7,"high":168.05,"low":162.62,"close":164.92,"volume":425282,"rsi_14":40.57,"sma_20":163.51,"sma_60":164.62,"sma_120":193.26},{"date":"2026-05-26","open":163.63,"high":165.7,"low":162.35,"close":163.77,"volume":450484,"rsi_14":40.33,"sma_20":163.21,"sma_60":164.39,"sma_120":192.5},{"date":"2026-05-27","open":160.65,"high":166.91,"low":160.65,"close":163.02,"volume":611393,"rsi_14":45.02,"sma_20":162.92,"sma_60":164.1,"sma_120":191.77},{"date":"2026-05-28","open":162.0,"high":163.97,"low":157.83,"close":159.18,"volume":421530,"rsi_14":37.0,"sma_20":162.62,"sma_60":163.61,"sma_120":191.01},{"date":"2026-05-29","open":159.18,"high":162.5,"low":156.7,"close":161.17,"volume":397662,"rsi_14":43.36,"sma_20":162.32,"sma_60":163.16,"sma_120":190.3},{"date":"2026-06-01","open":164.5,"high":179.52,"low":163.5,"close":179.3,"volume":481698,"rsi_14":69.02,"sma_20":162.63,"sma_60":162.98,"sma_120":189.73},{"date":"2026-06-02","open":172.61,"high":177.86,"low":171.0,"close":174.63,"volume":477610,"rsi_14":68.37,"sma_20":162.68,"sma_60":162.71,"sma_120":189.2},{"date":"2026-06-03","open":170.99,"high":171.11,"low":161.55,"close":166.27,"volume":440597,"rsi_14":64.08,"sma_20":162.36,"sma_60":162.32,"sma_120":188.69},{"date":"2026-06-04","open":171.46,"high":171.94,"low":163.18,"close":163.65,"volume":281292,"rsi_14":61.51,"sma_20":162.18,"sma_60":161.96,"sma_120":188.2},{"date":"2026-06-05","open":166.26,"high":168.87,"low":161.85,"close":166.94,"volume":393026,"rsi_14":62.69,"sma_20":162.02,"sma_60":161.76,"sma_120":187.75},{"date":"2026-06-08","open":164.44,"high":168.13,"low":161.11,"close":164.9,"volume":510258,"rsi_14":56.25,"sma_20":161.93,"sma_60":161.57,"sma_120":187.22},{"date":"2026-06-09","open":162.61,"high":169.86,"low":161.85,"close":169.29,"volume":413354,"rsi_14":58.11,"sma_20":162.42,"sma_60":161.52,"sma_120":186.74},{"date":"2026-06-10","open":166.4,"high":173.39,"low":164.71,"close":168.32,"volume":350000,"rsi_14":54.42,"sma_20":163.07,"sma_60":161.48,"sma_120":186.23},{"date":"2026-06-11","open":165.57,"high":166.75,"low":159.51,"close":159.68,"volume":275360,"rsi_14":47.88,"sma_20":163.52,"sma_60":161.34,"sma_120":185.66},{"date":"2026-06-12","open":159.56,"high":162.01,"low":153.81,"close":161.21,"volume":286324,"rsi_14":47.03,"sma_20":164.07,"sma_60":161.23,"sma_120":185.1},{"date":"2026-06-15","open":162.02,"high":165.23,"low":158.01,"close":158.21,"volume":276519,"rsi_14":45.67,"sma_20":164.4,"sma_60":161.08,"sma_120":184.53},{"date":"2026-06-16","open":157.84,"high":161.32,"low":156.69,"close":157.89,"volume":347638,"rsi_14":45.98,"sma_20":164.4,"sma_60":160.95,"sma_120":183.91},{"date":"2026-06-17","open":156.36,"high":160.82,"low":148.31,"close":148.59,"volume":375558,"rsi_14":42.35,"sma_20":163.84,"sma_60":160.64,"sma_120":183.18},{"date":"2026-06-18","open":147.76,"high":152.91,"low":146.19,"close":151.5,"volume":855827,"rsi_14":43.11,"sma_20":163.24,"sma_60":160.48,"sma_120":182.48},{"date":"2026-06-22","open":148.13,"high":153.33,"low":142.56,"close":144.38,"volume":453364,"rsi_14":20.49,"sma_20":162.34,"sma_60":160.25,"sma_120":181.72},{"date":"2026-06-23","open":147.49,"high":149.93,"low":144.76,"close":146.56,"volume":369127,"rsi_14":25.23,"sma_20":161.42,"sma_60":160.04,"sma_120":181.0},{"date":"2026-06-24","open":147.5,"high":150.31,"low":146.06,"close":148.81,"volume":248564,"rsi_14":32.73,"sma_20":160.68,"sma_60":159.93,"sma_120":180.3},{"date":"2026-06-25","open":147.53,"high":150.09,"low":144.32,"close":144.78,"volume":450697,"rsi_14":31.85,"sma_20":159.76,"sma_60":159.75,"sma_120":179.58},{"date":"2026-06-26","open":144.94,"high":156.16,"low":144.94,"close":155.64,"volume":414650,"rsi_14":40.51,"sma_20":159.59,"sma_60":159.71,"sma_120":178.96},{"date":"2026-06-29","open":158.04,"high":159.97,"low":153.53,"close":156.57,"volume":299651,"rsi_14":42.87,"sma_20":159.36,"sma_60":159.75,"sma_120":178.33},{"date":"2026-06-30","open":154.59,"high":160.64,"low":154.59,"close":160.35,"volume":362991,"rsi_14":42.27,"sma_20":158.41,"sma_60":159.8,"sma_120":177.8},{"date":"2026-07-01","open":162.76,"high":171.94,"low":162.64,"close":164.82,"volume":395839,"rsi_14":47.15,"sma_20":157.92,"sma_60":159.89,"sma_120":172.48},{"date":"2026-07-02","open":164.18,"high":172.87,"low":164.18,"close":170.9,"volume":357967,"rsi_14":59.55,"sma_20":158.15,"sma_60":160.13,"sma_120":176.72},{"date":"2026-07-06","open":170.51,"high":176.12,"low":169.31,"close":176.06,"volume":360128,"rsi_14":61.9,"sma_20":158.77,"sma_60":160.49,"sma_120":176.23},{"date":"2026-07-07","open":179.96,"high":183.0,"low":177.94,"close":179.42,"volume":581227,"rsi_14":66.9,"sma_20":159.39,"sma_60":161.0,"sma_120":175.77},{"date":"2026-07-08","open":175.49,"high":177.5,"low":174.87,"close":176.48,"volume":325995,"rsi_14":64.22,"sma_20":159.97,"sma_60":161.55,"sma_120":175.28},{"date":"2026-07-09","open":172.39,"high":177.22,"low":170.84,"close":175.31,"volume":272442,"rsi_14":73.34,"sma_20":160.27,"sma_60":162.0,"sma_120":174.78},{"date":"2026-07-10","open":179.03,"high":180.0,"low":174.56,"close":175.58,"volume":195086,"rsi_14":72.05,"sma_20":160.64,"sma_60":162.45,"sma_120":174.27},{"date":"2026-07-13","open":178.09,"high":181.19,"low":176.09,"close":179.9,"volume":307706,"rsi_14":84.29,"sma_20":161.65,"sma_60":162.86,"sma_120":173.79},{"date":"2026-07-14","open":172.41,"high":178.83,"low":171.26,"close":174.46,"volume":239050,"rsi_14":75.34,"sma_20":162.31,"sma_60":163.18,"sma_120":173.27},{"date":"2026-07-15","open":176.58,"high":180.09,"low":172.86,"close":175.4,"volume":263807,"rsi_14":74.73,"sma_20":163.17,"sma_60":163.5,"sma_120":172.77},{"date":"2026-07-16","open":178.49,"high":183.48,"low":175.79,"close":181.45,"volume":331682,"rsi_14":82.88,"sma_20":164.35,"sma_60":163.88,"sma_120":172.34},{"date":"2026-07-17","open":180.0,"high":184.19,"low":178.29,"close":179.73,"volume":329392,"rsi_14":75.83,"sma_20":165.91,"sma_60":164.24,"sma_120":171.92},{"date":"2026-07-20","open":176.52,"high":180.64,"low":173.63,"close":179.09,"volume":359302,"rsi_14":74.3,"sma_20":167.28,"sma_60":164.58,"sma_120":171.47},{"date":"2026-07-21","open":174.62,"high":178.07,"low":167.66,"close":167.84,"volume":314345,"rsi_14":56.96,"sma_20":168.46,"sma_60":164.84,"sma_120":170.91},{"date":"2026-07-22","open":167.84,"high":167.85,"low":159.71,"close":162.21,"volume":377605,"rsi_14":47.63,"sma_20":169.24,"sma_60":164.72,"sma_120":170.38},{"date":"2026-07-23","open":166.15,"high":167.44,"low":161.78,"close":163.95,"volume":937522,"rsi_14":43.14,"sma_20":170.0,"sma_60":164.63,"sma_120":169.86},{"date":"2026-07-24","open":161.24,"high":168.93,"low":155.55,"close":165.05,"volume":691082,"rsi_14":38.18,"sma_20":171.01,"sma_60":164.57,"sma_120":169.35},{"date":"2026-07-27","open":168.26,"high":174.25,"low":168.26,"close":168.74,"volume":675809,"rsi_14":38.61,"sma_20":171.67,"sma_60":164.62,"sma_120":168.9},{"date":"2026-07-28","open":173.87,"high":187.15,"low":173.87,"close":178.27,"volume":557937,"rsi_14":51.67,"sma_20":172.75,"sma_60":164.81,"sma_120":168.54},{"date":"2026-07-29","open":180.0,"high":190.24,"low":179.43,"close":187.0,"volume":417155,"rsi_14":59.57,"sma_20":174.08,"sma_60":165.04,"sma_120":168.32},{"date":"2026-07-30","open":182.34,"high":183.14,"low":173.44,"close":176.02,"volume":294603,"rsi_14":50.31,"sma_20":174.64,"sma_60":165.08,"sma_120":167.96},{"date":"2026-07-31","open":176.0,"high":181.35,"low":173.77,"close":180.19,"volume":282143,"rsi_14":50.2,"sma_20":175.11,"sma_60":165.2,"sma_120":167.64},{"date":"2026-08-03","open":184.12,"high":192.65,"low":184.12,"close":191.69,"volume":479288,"rsi_14":61.09,"sma_20":175.89,"sma_60":165.61,"sma_120":166.58},{"date":"2026-08-04","open":189.07,"high":199.78,"low":189.07,"close":199.53,"volume":631082,"rsi_14":64.27,"sma_20":176.89,"sma_60":166.1,"sma_120":166.68},{"date":"2026-08-05","open":203.82,"high":203.82,"low":192.05,"close":193.0,"volume":509769,"rsi_14":56.79,"sma_20":177.72,"sma_60":166.54,"sma_120":166.8},{"date":"2026-08-06","open":190.83,"high":194.68,"low":189.7,"close":194.11,"volume":346055,"rsi_14":58.52,"sma_20":178.66,"sma_60":167.12,"sma_120":166.95},{"date":"2026-08-07","open":195.45,"high":204.01,"low":194.93,"close":198.74,"volume":389697,"rsi_14":61.11,"sma_20":179.82,"sma_60":167.84,"sma_120":167.12},{"date":"2026-08-10","open":195.87,"high":200.3,"low":195.01,"close":199.54,"volume":504187,"rsi_14":70.33,"sma_20":180.8,"sma_60":168.66,"sma_120":167.37},{"date":"2026-08-11","open":196.15,"high":203.13,"low":195.23,"close":203.02,"volume":423203,"rsi_14":76.91,"sma_20":182.23,"sma_60":169.54,"sma_120":167.59},{"date":"2026-08-12","open":199.69,"high":202.05,"low":194.83,"close":196.77,"volume":665848},{"date":"2026-08-13","open":197.94,"high":206.55,"low":193.58,"close":203.97,"volume":408041,"rsi_14":72.52,"sma_20":184.42,"sma_60":171.06,"sma_120":168.03},{"date":"2026-08-14","open":205.0,"high":205.0,"low":199.64,"close":204.21,"volume":265097,"rsi_14":71.37,"sma_20":185.65,"sma_60":171.8,"sma_120":168.37},{"date":"2026-08-17","open":200.53,"high":202.32,"low":193.67,"close":195.97,"volume":344257,"rsi_14":60.83,"sma_20":186.49,"sma_60":172.34,"sma_120":168.62},{"date":"2026-08-18","open":197.5,"high":206.69,"low":197.5,"close":203.95,"volume":285414,"rsi_14":60.47,"sma_20":188.3,"sma_60":173.03,"sma_120":168.93},{"date":"2026-08-19","open":202.61,"high":215.81,"low":201.63,"close":215.22,"volume":445165,"rsi_14":74.12,"sma_20":190.95,"sma_60":173.87,"sma_120":169.25},{"date":"2026-08-20","open":214.29,"high":220.81,"low":214.29,"close":218.85,"volume":333026,"rsi_14":73.95,"sma_20":193.69,"sma_60":174.79,"sma_120":169.59},{"date":"2026-08-21","open":216.63,"high":224.44,"low":214.94,"close":224.4,"volume":362087,"rsi_14":71.88,"sma_20":196.66,"sma_60":175.81,"sma_120":169.95},{"date":"2026-08-24","open":223.9,"high":228.58,"low":221.09,"close":225.1,"volume":415965,"rsi_14":68.91,"sma_20":199.48,"sma_60":176.91,"sma_120":170.26},{"date":"2026-08-25","open":222.66,"high":225.76,"low":220.51,"close":223.05,"volume":307385},{"date":"2026-08-26","open":217.82,"high":224.0,"low":217.82,"close":223.18,"volume":240917,"rsi_14":73.38,"sma_20":203.53,"sma_60":178.67,"sma_120":170.83},{"date":"2026-08-27","open":223.52,"high":233.19,"low":222.66,"close":232.06,"volume":396434,"rsi_14":75.08,"sma_20":206.33,"sma_60":179.63,"sma_120":171.17},{"date":"2026-08-28","open":231.52,"high":234.9,"low":231.52,"close":234.49,"volume":402735,"rsi_14":75.68,"sma_20":209.04,"sma_60":180.77,"sma_120":171.54},{"date":"2026-08-31","open":232.53,"high":235.96,"low":232.0,"close":234.21,"volume":472119,"rsi_14":74.05,"sma_20":211.17,"sma_60":181.94,"sma_120":171.95},{"date":"2026-09-01","open":232.4,"high":236.58,"low":224.87,"close":225.28,"volume":327523,"rsi_14":71.11,"sma_20":212.46,"sma_60":182.91,"sma_120":172.34},{"date":"2026-09-02","open":223.2,"high":227.68,"low":222.19,"close":224.27,"volume":276165},{"date":"2026-09-03","open":229.39,"high":232.19,"low":222.16,"close":223.57,"volume":319840,"rsi_14":65.67,"sma_20":215.49,"sma_60":184.81,"sma_120":173.16},{"date":"2026-09-04","open":218.32,"high":218.4,"low":206.95,"close":214.28,"volume":358235,"rsi_14":64.57,"sma_20":216.27,"sma_60":185.57,"sma_120":173.53},{"date":"2026-09-08","open":214.28,"high":214.28,"low":202.31,"close":206.01,"volume":360401,"rsi_14":51.64,"sma_20":216.59,"sma_60":186.35,"sma_120":173.84},{"date":"2026-09-09","open":205.41,"high":206.21,"low":200.57,"close":205.65,"volume":157840,"rsi_14":40.84,"sma_20":216.72,"sma_60":187.09,"sma_120":174.16},{"date":"2026-09-10","open":205.14,"high":209.25,"low":203.18,"close":205.76,"volume":152474,"rsi_14":36.56,"sma_20":217.17,"sma_60":187.88,"sma_120":174.48},{"date":"2026-09-11","open":205.51,"high":211.01,"low":205.45,"close":208.48,"volume":192370,"rsi_14":32.64,"sma_20":217.4,"sma_60":188.72,"sma_120":174.84},{"date":"2026-09-14","open":215.25,"high":222.18,"low":213.82,"close":221.87,"volume":263629,"rsi_14":47.24,"sma_20":218.28,"sma_60":189.94,"sma_120":175.29},{"date":"2026-09-15","open":219.34,"high":227.96,"low":219.34,"close":225.95,"volume":490927,"rsi_14":52.39,"sma_20":219.78,"sma_60":191.19,"sma_120":175.83},{"date":"2026-09-16","open":223.17,"high":225.11,"low":215.93,"close":221.17,"volume":294161,"rsi_14":48.46,"sma_20":220.64,"sma_60":192.47,"sma_120":176.36},{"date":"2026-09-17","open":221.24,"high":222.9,"low":217.9,"close":219.74,"volume":255729},{"date":"2026-09-18","open":219.58,"high":219.58,"low":213.21,"close":214.63,"volume":518730,"rsi_14":33.58,"sma_20":220.66,"sma_60":194.78,"sma_120":177.36},{"date":"2026-09-21","open":215.29,"high":216.98,"low":209.42,"close":209.84,"volume":231776,"rsi_14":31.25,"sma_20":219.93,"sma_60":195.87,"sma_120":177.81},{"date":"2026-09-22","open":213.41,"high":214.0,"low":202.65,"close":206.27,"volume":336434,"rsi_14":34.05,"sma_20":218.99,"sma_60":196.71,"sma_120":178.21},{"date":"2026-09-23","open":206.35,"high":211.01,"low":206.35,"close":210.01,"volume":268085,"rsi_14":38.56,"sma_20":218.34,"sma_60":197.6,"sma_120":178.68},{"date":"2026-09-24","open":211.0,"high":212.54,"low":203.72,"close":204.43,"volume":202802,"rsi_14":35.76,"sma_20":217.4,"sma_60":198.34,"sma_120":179.07},{"date":"2026-09-25","open":202.57,"high":205.66,"low":201.76,"close":204.22,"volume":151625,"rsi_14":41.35,"sma_20":216.01,"sma_60":198.99,"sma_120":179.44},{"date":"2026-09-28","open":203.27,"high":203.27,"low":196.87,"close":197.91,"volume":293459,"rsi_14":42.79,"sma_20":214.18,"sma_60":199.44,"sma_120":179.79},{"date":"2026-09-29","open":194.41,"high":199.07,"low":191.57,"close":195.82,"volume":330411},{"date":"2026-09-30","open":197.8,"high":203.4,"low":195.59,"close":200.52,"volume":263149,"rsi_14":45.81,"sma_20":211.02,"sma_60":200.12,"sma_120":180.56},{"date":"2026-10-01","open":202.03,"high":206.65,"low":200.11,"close":204.24,"volume":187584,"rsi_14":46.66,"sma_20":210.02,"sma_60":200.59,"sma_120":181.07},{"date":"2026-10-02","open":205.18,"high":208.0,"low":201.39,"close":202.97,"volume":340693,"rsi_14":31.61,"sma_20":208.99,"sma_60":201.05,"sma_120":181.52},{"date":"2026-10-05","open":204.75,"high":211.69,"low":202.5,"close":204.25,"volume":513715,"rsi_14":27.67,"sma_20":208.49,"sma_60":201.52,"sma_120":181.99},{"date":"2026-10-06","open":205.04,"high":209.63,"low":202.21,"close":203.31,"volume":335907},{"date":"2026-10-07","open":195.6,"high":199.44,"low":189.77,"close":196.97,"volume":542061,"rsi_14":27.07,"sma_20":207.92,"sma_60":202.29,"sma_120":182.74},{"date":"2026-10-08","open":196.82,"high":199.93,"low":194.1,"close":197.45,"volume":319803,"rsi_14":30.92,"sma_20":207.5,"sma_60":202.66,"sma_120":183.08},{"date":"2026-10-09","open":200.46,"high":202.61,"low":198.24,"close":202.2,"volume":378352,"rsi_14":41.51,"sma_20":207.19,"sma_60":203.0,"sma_120":183.44},{"date":"2026-10-12","open":204.44,"high":207.0,"low":198.85,"close":199.01,"volume":297440,"rsi_14":41.86,"sma_20":206.05,"sma_60":203.32,"sma_120":183.78},{"date":"2026-10-13","open":198.63,"high":204.98,"low":198.62,"close":199.03,"volume":371817},{"date":"2026-10-14","open":199.03,"high":203.69,"low":198.67,"close":203.18,"volume":403942,"rsi_14":48.42,"sma_20":203.8,"sma_60":204.25,"sma_120":184.54},{"date":"2026-10-15","open":203.91,"high":219.81,"low":203.91,"close":218.61,"volume":538965,"rsi_14":63.16,"sma_20":203.74,"sma_60":205.19,"sma_120":184.96},{"date":"2026-10-16","open":223.01,"high":224.88,"low":209.94,"close":212.13,"volume":313747,"rsi_14":62.96,"sma_20":203.62,"sma_60":205.99,"sma_120":185.31},{"date":"2026-10-19","open":210.75,"high":213.72,"low":210.75,"close":211.91,"volume":278187,"rsi_14":65.19,"sma_20":203.72,"sma_60":206.77,"sma_120":185.67},{"date":"2026-10-20","open":213.01,"high":224.0,"low":213.01,"close":223.7,"volume":373281,"rsi_14":69.3,"sma_20":204.59,"sma_60":207.69,"sma_120":186.15},{"date":"2026-10-21","open":224.87,"high":227.65,"low":214.16,"close":217.2,"volume":501300,"rsi_14":60.31,"sma_20":204.95,"sma_60":208.33,"sma_120":186.57},{"date":"2026-10-22","open":217.2,"high":222.59,"low":208.66,"close":217.33,"volume":1040932,"rsi_14":61.64,"sma_20":205.6,"sma_60":208.84,"sma_120":186.94}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.539999999999999,"pbr":13.06,"per":39.23,"roa":6.41,"roe":7.9,"grade":"C","comment":"PER 39.23배, ROE 7.9%","revenue":1040883000.0,"analysis":"PER 39.2배입니다. ROE 7.9%입니다. 시가총액 52.35억. 매출 10.41억, 영업이익 1.82억.","eps_basis":"TTM","debt_ratio":0.06799495193312832,"market_cap":5234914642,"net_income":157528000.0,"total_debt":35775000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.51,"total_assets":648371000.0,"total_equity":526142000.0,"profit_margin":15.13,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":182347000.0,"operating_margin":17.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":217.33,"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":19.2},{"date":"2016-10-25","close":19.05},{"date":"2016-10-26","close":19.09},{"date":"2016-10-27","close":19.0},{"date":"2016-10-28","close":19.01},{"date":"2016-10-31","close":19.05},{"date":"2016-11-01","close":19.0},{"date":"2016-11-02","close":18.9},{"date":"2016-11-03","close":18.85},{"date":"2016-11-04","close":18.9},{"date":"2016-11-07","close":19.1},{"date":"2016-11-08","close":19.55},{"date":"2016-11-09","close":19.25},{"date":"2016-11-10","close":19.7},{"date":"2016-11-11","close":22.0},{"date":"2016-11-14","close":21.55},{"date":"2016-11-15","close":21.475},{"date":"2016-11-16","close":21.85},{"date":"2016-11-17","close":21.55},{"date":"2016-11-18","close":21.6},{"date":"2016-11-21","close":21.8},{"date":"2016-11-22","close":22.0},{"date":"2016-11-23","close":22.0},{"date":"2016-11-25","close":21.5},{"date":"2016-11-28","close":22.05},{"date":"2016-11-29","close":21.9},{"date":"2016-11-30","close":21.9},{"date":"2016-12-01","close":21.45},{"date":"2016-12-02","close":21.0},{"date":"2016-12-05","close":21.75},{"date":"2016-12-06","close":21.9},{"date":"2016-12-07","close":21.85},{"date":"2016-12-08","close":21.95},{"date":"2016-12-09","close":22.2},{"date":"2016-12-12","close":21.9},{"date":"2016-12-13","close":21.95},{"date":"2016-12-14","close":22.1},{"date":"2016-12-15","close":22.25},{"date":"2016-12-16","close":22.7},{"date":"2016-12-19","close":22.95},{"date":"2016-12-20","close":23.9},{"date":"2016-12-21","close":24.0},{"date":"2016-12-22","close":23.7},{"date":"2016-12-23","close":23.55},{"date":"2016-12-27","close":23.4},{"date":"2016-12-28","close":23.3},{"date":"2016-12-29","close":23.85},{"date":"2016-12-30","close":23.85},{"date":"2017-01-03","close":23.0},{"date":"2017-01-04","close":22.5},{"date":"2017-01-05","close":22.4},{"date":"2017-01-06","close":22.35},{"date":"2017-01-09","close":22.3},{"date":"2017-01-10","close":22.45},{"date":"2017-01-11","close":22.45},{"date":"2017-01-12","close":22.4},{"date":"2017-01-13","close":22.4},{"date":"2017-01-17","close":21.9},{"date":"2017-01-18","close":22.25},{"date":"2017-01-19","close":22.1},{"date":"2017-01-20","close":22.7},{"date":"2017-01-23","close":22.85},{"date":"2017-01-24","close":22.75},{"date":"2017-01-25","close":22.95},{"date":"2017-01-26","close":22.9},{"date":"2017-01-27","close":23.15},{"date":"2017-01-30","close":22.9},{"date":"2017-01-31","close":22.65},{"date":"2017-02-01","close":22.9},{"date":"2017-02-02","close":22.75},{"date":"2017-02-03","close":23.0},{"date":"2017-02-06","close":23.85},{"date":"2017-02-07","close":23.9},{"date":"2017-02-08","close":23.8},{"date":"2017-02-09","close":24.75},{"date":"2017-02-10","close":24.0},{"date":"2017-02-13","close":24.05},{"date":"2017-02-14","close":24.0},{"date":"2017-02-15","close":23.7},{"date":"2017-02-16","close":23.7},{"date":"2017-02-17","close":23.8},{"date":"2017-02-21","close":23.7},{"date":"2017-02-22","close":23.85},{"date":"2017-02-23","close":23.65},{"date":"2017-02-24","close":23.8},{"date":"2017-02-27","close":25.05},{"date":"2017-02-28","close":24.85},{"date":"2017-03-01","close":24.95},{"date":"2017-03-02","close":24.5},{"date":"2017-03-03","close":23.95},{"date":"2017-03-06","close":23.75},{"date":"2017-03-07","close":23.6},{"date":"2017-03-08","close":24.4},{"date":"2017-03-09","close":24.1},{"date":"2017-03-10","close":24.2},{"date":"2017-03-13","close":24.4},{"date":"2017-03-14","close":24.5},{"date":"2017-03-15","close":25.1},{"date":"2017-03-16","close":25.05},{"date":"2017-03-17","close":25.95},{"date":"2017-03-20","close":25.2},{"date":"2017-03-21","close":24.45},{"date":"2017-03-22","close":24.2},{"date":"2017-03-23","close":25.5},{"date":"2017-03-24","close":25.7},{"date":"2017-03-27","close":26.0},{"date":"2017-03-28","close":26.05},{"date":"2017-03-29","close":26.15},{"date":"2017-03-30","close":27.5},{"date":"2017-03-31","close":27.2},{"date":"2017-04-03","close":27.45},{"date":"2017-04-04","close":27.15},{"date":"2017-04-05","close":25.9},{"date":"2017-04-06","close":25.8},{"date":"2017-04-07","close":26.0},{"date":"2017-04-10","close":25.7},{"date":"2017-04-11","close":26.0},{"date":"2017-04-12","close":25.65},{"date":"2017-04-13","close":25.4},{"date":"2017-04-17","close":25.3},{"date":"2017-04-18","close":25.45},{"date":"2017-04-19","close":25.7},{"date":"2017-04-20","close":25.9},{"date":"2017-04-21","close":26.05},{"date":"2017-04-24","close":26.4},{"date":"2017-04-25","close":26.4},{"date":"2017-04-26","close":26.6},{"date":"2017-04-27","close":27.25},{"date":"2017-04-28","close":26.55},{"date":"2017-05-01","close":26.1},{"date":"2017-05-02","close":26.25},{"date":"2017-05-03","close":26.1},{"date":"2017-05-04","close":26.0},{"date":"2017-05-05","close":26.0},{"date":"2017-05-08","close":26.9},{"date":"2017-05-09","close":28.05},{"date":"2017-05-10","close":28.0},{"date":"2017-05-11","close":28.25},{"date":"2017-05-12","close":28.1},{"date":"2017-05-15","close":28.25},{"date":"2017-05-16","close":28.45},{"date":"2017-05-17","close":27.65},{"date":"2017-05-18","close":27.95},{"date":"2017-05-19","close":27.85},{"date":"2017-05-22","close":27.85},{"date":"2017-05-23","close":27.7},{"date":"2017-05-24","close":27.7},{"date":"2017-05-25","close":27.85},{"date":"2017-05-26","close":28.4},{"date":"2017-05-30","close":28.5},{"date":"2017-05-31","close":28.65},{"date":"2017-06-01","close":29.9},{"date":"2017-06-02","close":30.95},{"date":"2017-06-05","close":32.0},{"date":"2017-06-06","close":31.7},{"date":"2017-06-07","close":31.45},{"date":"2017-06-08","close":31.4},{"date":"2017-06-09","close":31.0},{"date":"2017-06-12","close":31.7},{"date":"2017-06-13","close":31.4},{"date":"2017-06-14","close":31.4},{"date":"2017-06-15","close":31.45},{"date":"2017-06-16","close":31.8},{"date":"2017-06-19","close":32.35},{"date":"2017-06-20","close":32.6},{"date":"2017-06-21","close":32.4},{"date":"2017-06-22","close":32.55},{"date":"2017-06-23","close":33.45},{"date":"2017-06-26","close":34.0},{"date":"2017-06-27","close":33.3},{"date":"2017-06-28","close":34.15},{"date":"2017-06-29","close":32.45},{"date":"2017-06-30","close":32.6},{"date":"2017-07-03","close":31.45},{"date":"2017-07-05","close":31.8},{"date":"2017-07-06","close":31.55},{"date":"2017-07-07","close":32.15},{"date":"2017-07-10","close":32.725},{"date":"2017-07-11","close":32.5},{"date":"2017-07-12","close":32.9},{"date":"2017-07-13","close":33.05},{"date":"2017-07-14","close":33.45},{"date":"2017-07-17","close":34.3},{"date":"2017-07-18","close":34.65},{"date":"2017-07-19","close":34.95},{"date":"2017-07-20","close":35.8},{"date":"2017-07-21","close":35.3},{"date":"2017-07-24","close":35.45},{"date":"2017-07-25","close":35.35},{"date":"2017-07-26","close":35.3},{"date":"2017-07-27","close":35.4},{"date":"2017-07-28","close":35.6},{"date":"2017-07-31","close":34.95},{"date":"2017-08-01","close":35.0},{"date":"2017-08-02","close":34.55},{"date":"2017-08-03","close":34.45},{"date":"2017-08-04","close":35.0},{"date":"2017-08-07","close":35.25},{"date":"2017-08-08","close":37.8},{"date":"2017-08-09","close":36.65},{"date":"2017-08-10","close":35.8},{"date":"2017-08-11","close":36.0},{"date":"2017-08-14","close":37.2},{"date":"2017-08-15","close":38.15},{"date":"2017-08-16","close":39.0},{"date":"2017-08-17","close":40.05},{"date":"2017-08-18","close":41.1},{"date":"2017-08-21","close":40.65},{"date":"2017-08-22","close":42.2},{"date":"2017-08-23","close":41.7},{"date":"2017-08-24","close":41.8},{"date":"2017-08-25","close":41.8},{"date":"2017-08-28","close":42.0},{"date":"2017-08-29","close":41.4},{"date":"2017-08-30","close":42.2},{"date":"2017-08-31","close":42.9},{"date":"2017-09-01","close":43.0},{"date":"2017-09-05","close":43.05},{"date":"2017-09-06","close":43.55},{"date":"2017-09-07","close":44.7},{"date":"2017-09-08","close":43.95},{"date":"2017-09-11","close":45.35},{"date":"2017-09-12","close":45.1},{"date":"2017-09-13","close":44.5},{"date":"2017-09-14","close":44.3},{"date":"2017-09-15","close":44.7},{"date":"2017-09-18","close":44.9},{"date":"2017-09-19","close":45.0},{"date":"2017-09-20","close":45.4},{"date":"2017-09-21","close":46.05},{"date":"2017-09-22","close":46.15},{"date":"2017-09-25","close":46.1},{"date":"2017-09-26","close":46.5},{"date":"2017-09-27","close":48.0},{"date":"2017-09-28","close":47.05},{"date":"2017-09-29","close":47.95},{"date":"2017-10-02","close":48.8},{"date":"2017-10-03","close":49.55},{"date":"2017-10-04","close":49.55},{"date":"2017-10-05","close":49.85},{"date":"2017-10-06","close":50.3},{"date":"2017-10-09","close":51.1},{"date":"2017-10-10","close":50.9},{"date":"2017-10-11","close":51.65},{"date":"2017-10-12","close":50.8},{"date":"2017-10-13","close":50.7},{"date":"2017-10-16","close":50.9},{"date":"2017-10-17","close":50.4},{"date":"2017-10-18","close":50.0},{"date":"2017-10-19","close":49.55},{"date":"2017-10-20","close":49.15},{"date":"2017-10-23","close":48.75},{"date":"2017-10-24","close":48.25},{"date":"2017-10-25","close":46.8},{"date":"2017-10-26","close":45.75},{"date":"2017-10-27","close":46.35},{"date":"2017-10-30","close":45.65},{"date":"2017-10-31","close":45.9},{"date":"2017-11-01","close":45.1},{"date":"2017-11-02","close":45.5},{"date":"2017-11-03","close":45.8},{"date":"2017-11-06","close":46.45},{"date":"2017-11-07","close":42.1},{"date":"2017-11-08","close":41.55},{"date":"2017-11-09","close":41.5},{"date":"2017-11-10","close":41.9},{"date":"2017-11-13","close":41.85},{"date":"2017-11-14","close":43.4},{"date":"2017-11-15","close":42.5},{"date":"2017-11-16","close":43.55},{"date":"2017-11-17","close":43.65},{"date":"2017-11-20","close":44.85},{"date":"2017-11-21","close":44.7},{"date":"2017-11-22","close":43.75},{"date":"2017-11-24","close":44.2},{"date":"2017-11-27","close":43.5},{"date":"2017-11-28","close":43.85},{"date":"2017-11-29","close":42.6},{"date":"2017-11-30","close":43.15},{"date":"2017-12-01","close":41.85},{"date":"2017-12-04","close":39.85},{"date":"2017-12-05","close":41.05},{"date":"2017-12-06","close":40.65},{"date":"2017-12-07","close":41.35},{"date":"2017-12-08","close":41.55},{"date":"2017-12-11","close":41.65},{"date":"2017-12-12","close":41.1},{"date":"2017-12-13","close":41.8},{"date":"2017-12-14","close":41.0},{"date":"2017-12-15","close":42.2},{"date":"2017-12-18","close":42.55},{"date":"2017-12-19","close":42.0},{"date":"2017-12-20","close":41.85},{"date":"2017-12-21","close":41.7},{"date":"2017-12-22","close":41.15},{"date":"2017-12-26","close":41.05},{"date":"2017-12-27","close":41.45},{"date":"2017-12-28","close":41.15},{"date":"2017-12-29","close":41.5},{"date":"2018-01-02","close":41.2},{"date":"2018-01-03","close":42.15},{"date":"2018-01-04","close":42.5},{"date":"2018-01-05","close":42.15},{"date":"2018-01-08","close":42.0},{"date":"2018-01-09","close":41.0},{"date":"2018-01-10","close":40.65},{"date":"2018-01-11","close":40.95},{"date":"2018-01-12","close":42.55},{"date":"2018-01-16","close":42.0},{"date":"2018-01-17","close":42.7},{"date":"2018-01-18","close":42.7},{"date":"2018-01-19","close":44.95},{"date":"2018-01-22","close":44.05},{"date":"2018-01-23","close":45.05},{"date":"2018-01-24","close":43.45},{"date":"2018-01-25","close":43.45},{"date":"2018-01-26","close":43.65},{"date":"2018-01-29","close":43.4},{"date":"2018-01-30","close":42.25},{"date":"2018-01-31","close":42.35},{"date":"2018-02-01","close":42.85},{"date":"2018-02-02","close":40.9},{"date":"2018-02-05","close":39.25},{"date":"2018-02-06","close":40.1},{"date":"2018-02-07","close":40.1},{"date":"2018-02-08","close":39.05},{"date":"2018-02-09","close":39.8},{"date":"2018-02-12","close":40.6},{"date":"2018-02-13","close":40.45},{"date":"2018-02-14","close":40.9},{"date":"2018-02-15","close":40.85},{"date":"2018-02-16","close":42.5},{"date":"2018-02-20","close":42.45},{"date":"2018-02-21","close":43.2},{"date":"2018-02-22","close":43.25},{"date":"2018-02-23","close":44.4},{"date":"2018-02-26","close":45.25},{"date":"2018-02-27","close":39.9},{"date":"2018-02-28","close":40.1},{"date":"2018-03-01","close":39.9},{"date":"2018-03-02","close":40.25},{"date":"2018-03-05","close":40.25},{"date":"2018-03-06","close":40.95},{"date":"2018-03-07","close":41.25},{"date":"2018-03-08","close":40.8},{"date":"2018-03-09","close":42.0},{"date":"2018-03-12","close":41.45},{"date":"2018-03-13","close":41.15},{"date":"2018-03-14","close":41.35},{"date":"2018-03-15","close":41.05},{"date":"2018-03-16","close":41.15},{"date":"2018-03-19","close":40.6},{"date":"2018-03-20","close":42.1},{"date":"2018-03-21","close":41.55},{"date":"2018-03-22","close":40.5},{"date":"2018-03-23","close":40.4},{"date":"2018-03-26","close":40.8},{"date":"2018-03-27","close":39.55},{"date":"2018-03-28","close":39.55},{"date":"2018-03-29","close":40.85},{"date":"2018-04-02","close":39.85},{"date":"2018-04-03","close":39.9},{"date":"2018-04-04","close":40.0},{"date":"2018-04-05","close":40.85},{"date":"2018-04-06","close":40.75},{"date":"2018-04-09","close":41.75},{"date":"2018-04-10","close":42.7},{"date":"2018-04-11","close":43.4},{"date":"2018-04-12","close":44.3},{"date":"2018-04-13","close":44.1},{"date":"2018-04-16","close":44.6},{"date":"2018-04-17","close":46.65},{"date":"2018-04-18","close":48.4},{"date":"2018-04-19","close":50.3},{"date":"2018-04-20","close":48.5},{"date":"2018-04-23","close":47.9},{"date":"2018-04-24","close":47.4},{"date":"2018-04-25","close":47.6},{"date":"2018-04-26","close":47.45},{"date":"2018-04-27","close":47.75},{"date":"2018-04-30","close":47.95},{"date":"2018-05-01","close":49.25},{"date":"2018-05-02","close":52.7},{"date":"2018-05-03","close":52.45},{"date":"2018-05-04","close":54.05},{"date":"2018-05-07","close":54.2},{"date":"2018-05-08","close":55.5},{"date":"2018-05-09","close":57.1},{"date":"2018-05-10","close":56.85},{"date":"2018-05-11","close":56.85},{"date":"2018-05-14","close":55.95},{"date":"2018-05-15","close":57.05},{"date":"2018-05-16","close":58.3},{"date":"2018-05-17","close":57.6},{"date":"2018-05-18","close":57.8},{"date":"2018-05-21","close":54.25},{"date":"2018-05-22","close":54.1},{"date":"2018-05-23","close":54.8},{"date":"2018-05-24","close":55.15},{"date":"2018-05-25","close":56.0},{"date":"2018-05-29","close":57.45},{"date":"2018-05-30","close":58.15},{"date":"2018-05-31","close":59.2},{"date":"2018-06-01","close":60.05},{"date":"2018-06-04","close":61.0},{"date":"2018-06-05","close":62.75},{"date":"2018-06-06","close":62.8},{"date":"2018-06-07","close":59.75},{"date":"2018-06-08","close":59.85},{"date":"2018-06-11","close":61.15},{"date":"2018-06-12","close":62.5},{"date":"2018-06-13","close":63.35},{"date":"2018-06-14","close":65.35},{"date":"2018-06-15","close":65.25},{"date":"2018-06-18","close":66.5},{"date":"2018-06-19","close":66.9},{"date":"2018-06-20","close":66.5},{"date":"2018-06-21","close":64.25},{"date":"2018-06-22","close":63.15},{"date":"2018-06-25","close":62.25},{"date":"2018-06-26","close":63.05},{"date":"2018-06-27","close":61.05},{"date":"2018-06-28","close":61.05},{"date":"2018-06-29","close":61.15},{"date":"2018-07-02","close":62.25},{"date":"2018-07-03","close":61.75},{"date":"2018-07-05","close":62.25},{"date":"2018-07-06","close":62.4},{"date":"2018-07-09","close":63.1},{"date":"2018-07-10","close":61.6},{"date":"2018-07-11","close":61.55},{"date":"2018-07-12","close":62.75},{"date":"2018-07-13","close":63.0},{"date":"2018-07-16","close":62.95},{"date":"2018-07-17","close":65.45},{"date":"2018-07-18","close":64.5},{"date":"2018-07-19","close":66.35},{"date":"2018-07-20","close":65.75},{"date":"2018-07-23","close":66.7},{"date":"2018-07-24","close":65.5},{"date":"2018-07-25","close":66.8},{"date":"2018-07-26","close":67.75},{"date":"2018-07-27","close":64.85},{"date":"2018-07-30","close":61.85},{"date":"2018-07-31","close":72.2},{"date":"2018-08-01","close":75.95},{"date":"2018-08-02","close":76.85},{"date":"2018-08-03","close":74.6},{"date":"2018-08-06","close":75.4},{"date":"2018-08-07","close":74.95},{"date":"2018-08-08","close":74.75},{"date":"2018-08-09","close":76.2},{"date":"2018-08-10","close":76.3},{"date":"2018-08-13","close":77.2},{"date":"2018-08-14","close":77.8},{"date":"2018-08-15","close":77.6},{"date":"2018-08-16","close":77.8},{"date":"2018-08-17","close":77.15},{"date":"2018-08-20","close":76.45},{"date":"2018-08-21","close":77.5},{"date":"2018-08-22","close":78.05},{"date":"2018-08-23","close":78.95},{"date":"2018-08-24","close":80.9},{"date":"2018-08-27","close":82.2},{"date":"2018-08-28","close":81.75},{"date":"2018-08-29","close":81.9},{"date":"2018-08-30","close":84.35},{"date":"2018-08-31","close":85.4},{"date":"2018-09-04","close":88.25},{"date":"2018-09-05","close":85.9},{"date":"2018-09-06","close":85.55},{"date":"2018-09-07","close":85.9},{"date":"2018-09-10","close":88.9},{"date":"2018-09-11","close":89.1},{"date":"2018-09-12","close":88.35},{"date":"2018-09-13","close":90.85},{"date":"2018-09-14","close":88.85},{"date":"2018-09-17","close":85.9},{"date":"2018-09-18","close":86.7},{"date":"2018-09-19","close":83.8},{"date":"2018-09-20","close":82.75},{"date":"2018-09-21","close":80.55},{"date":"2018-09-24","close":81.25},{"date":"2018-09-25","close":82.35},{"date":"2018-09-26","close":80.0},{"date":"2018-09-27","close":79.5},{"date":"2018-09-28","close":78.4},{"date":"2018-10-01","close":76.02},{"date":"2018-10-02","close":74.03},{"date":"2018-10-03","close":74.97},{"date":"2018-10-04","close":72.45},{"date":"2018-10-05","close":71.42},{"date":"2018-10-08","close":67.93},{"date":"2018-10-09","close":67.0},{"date":"2018-10-10","close":63.38},{"date":"2018-10-11","close":62.64},{"date":"2018-10-12","close":64.93},{"date":"2018-10-15","close":63.24},{"date":"2018-10-16","close":65.6},{"date":"2018-10-17","close":65.5},{"date":"2018-10-18","close":63.35},{"date":"2018-10-19","close":60.07},{"date":"2018-10-22","close":61.0},{"date":"2018-10-23","close":60.47},{"date":"2018-10-24","close":57.15},{"date":"2018-10-25","close":59.03},{"date":"2018-10-26","close":58.14},{"date":"2018-10-29","close":59.81},{"date":"2018-10-30","close":54.36},{"date":"2018-10-31","close":57.1},{"date":"2018-11-01","close":58.87},{"date":"2018-11-02","close":57.94},{"date":"2018-11-05","close":57.81},{"date":"2018-11-06","close":58.23},{"date":"2018-11-07","close":60.3},{"date":"2018-11-08","close":59.45},{"date":"2018-11-09","close":59.49},{"date":"2018-11-12","close":57.97},{"date":"2018-11-13","close":57.15},{"date":"2018-11-14","close":57.2},{"date":"2018-11-15","close":58.27},{"date":"2018-11-16","close":57.85},{"date":"2018-11-19","close":55.56},{"date":"2018-11-20","close":55.81},{"date":"2018-11-21","close":57.02},{"date":"2018-11-23","close":56.87},{"date":"2018-11-26","close":58.31},{"date":"2018-11-27","close":57.0},{"date":"2018-11-28","close":61.2},{"date":"2018-11-29","close":61.82},{"date":"2018-11-30","close":61.29},{"date":"2018-12-03","close":61.77},{"date":"2018-12-04","close":60.3},{"date":"2018-12-06","close":60.78},{"date":"2018-12-07","close":60.07},{"date":"2018-12-10","close":60.58},{"date":"2018-12-11","close":60.68},{"date":"2018-12-12","close":61.31},{"date":"2018-12-13","close":60.36},{"date":"2018-12-14","close":60.24},{"date":"2018-12-17","close":56.04},{"date":"2018-12-18","close":59.07},{"date":"2018-12-19","close":57.96},{"date":"2018-12-20","close":57.1},{"date":"2018-12-21","close":56.17},{"date":"2018-12-24","close":54.5},{"date":"2018-12-26","close":57.19},{"date":"2018-12-27","close":57.86},{"date":"2018-12-28","close":57.67},{"date":"2018-12-31","close":59.22},{"date":"2019-01-02","close":59.04},{"date":"2019-01-03","close":56.33},{"date":"2019-01-04","close":57.17},{"date":"2019-01-07","close":59.29},{"date":"2019-01-08","close":59.66},{"date":"2019-01-09","close":61.63},{"date":"2019-01-10","close":60.59},{"date":"2019-01-11","close":61.24},{"date":"2019-01-14","close":60.07},{"date":"2019-01-15","close":61.34},{"date":"2019-01-16","close":60.77},{"date":"2019-01-17","close":61.45},{"date":"2019-01-18","close":61.89},{"date":"2019-01-22","close":61.24},{"date":"2019-01-23","close":61.9},{"date":"2019-01-24","close":61.99},{"date":"2019-01-25","close":63.37},{"date":"2019-01-28","close":61.21},{"date":"2019-01-29","close":60.19},{"date":"2019-01-30","close":61.14},{"date":"2019-01-31","close":63.31},{"date":"2019-02-01","close":64.15},{"date":"2019-02-04","close":64.1},{"date":"2019-02-05","close":63.69},{"date":"2019-02-06","close":63.14},{"date":"2019-02-07","close":62.37},{"date":"2019-02-08","close":63.69},{"date":"2019-02-11","close":64.3},{"date":"2019-02-12","close":65.0},{"date":"2019-02-13","close":65.06},{"date":"2019-02-14","close":65.63},{"date":"2019-02-15","close":67.75},{"date":"2019-02-19","close":67.46},{"date":"2019-02-20","close":68.07},{"date":"2019-02-21","close":68.79},{"date":"2019-02-22","close":70.54},{"date":"2019-02-25","close":71.03},{"date":"2019-02-26","close":69.31},{"date":"2019-02-27","close":69.41},{"date":"2019-02-28","close":72.28},{"date":"2019-03-01","close":65.72},{"date":"2019-03-04","close":68.66},{"date":"2019-03-05","close":68.23},{"date":"2019-03-06","close":68.8},{"date":"2019-03-07","close":66.3},{"date":"2019-03-08","close":68.1},{"date":"2019-03-11","close":70.8},{"date":"2019-03-12","close":71.51},{"date":"2019-03-13","close":72.94},{"date":"2019-03-14","close":73.96},{"date":"2019-03-15","close":74.36},{"date":"2019-03-18","close":73.81},{"date":"2019-03-19","close":74.34},{"date":"2019-03-20","close":75.55},{"date":"2019-03-21","close":77.92},{"date":"2019-03-22","close":75.75},{"date":"2019-03-25","close":77.64},{"date":"2019-03-26","close":79.47},{"date":"2019-03-27","close":77.0},{"date":"2019-03-28","close":78.37},{"date":"2019-03-29","close":79.4},{"date":"2019-04-01","close":78.56},{"date":"2019-04-02","close":80.1},{"date":"2019-04-03","close":81.46},{"date":"2019-04-04","close":80.32},{"date":"2019-04-05","close":81.43},{"date":"2019-04-08","close":81.52},{"date":"2019-04-09","close":81.11},{"date":"2019-04-10","close":81.75},{"date":"2019-04-11","close":82.45},{"date":"2019-04-12","close":82.7},{"date":"2019-04-15","close":85.03},{"date":"2019-04-16","close":87.5},{"date":"2019-04-17","close":88.02},{"date":"2019-04-18","close":88.78},{"date":"2019-04-22","close":92.88},{"date":"2019-04-23","close":94.88},{"date":"2019-04-24","close":94.55},{"date":"2019-04-25","close":94.57},{"date":"2019-04-26","close":95.8},{"date":"2019-04-29","close":97.01},{"date":"2019-04-30","close":97.11},{"date":"2019-05-01","close":96.24},{"date":"2019-05-02","close":97.04},{"date":"2019-05-03","close":93.76},{"date":"2019-05-06","close":95.065},{"date":"2019-05-07","close":95.36},{"date":"2019-05-08","close":97.04},{"date":"2019-05-09","close":96.46},{"date":"2019-05-10","close":95.58},{"date":"2019-05-13","close":92.05},{"date":"2019-05-14","close":92.97},{"date":"2019-05-15","close":93.26},{"date":"2019-05-16","close":95.63},{"date":"2019-05-17","close":96.73},{"date":"2019-05-20","close":95.06},{"date":"2019-05-21","close":96.25},{"date":"2019-05-22","close":96.4},{"date":"2019-05-23","close":96.5},{"date":"2019-05-24","close":95.06},{"date":"2019-05-28","close":96.81},{"date":"2019-05-29","close":95.81},{"date":"2019-05-30","close":96.54},{"date":"2019-05-31","close":96.4},{"date":"2019-06-03","close":95.4},{"date":"2019-06-04","close":96.29},{"date":"2019-06-05","close":99.12},{"date":"2019-06-06","close":99.86},{"date":"2019-06-07","close":101.96},{"date":"2019-06-10","close":103.05},{"date":"2019-06-11","close":99.76},{"date":"2019-06-12","close":99.22},{"date":"2019-06-13","close":97.89},{"date":"2019-06-14","close":97.56},{"date":"2019-06-17","close":104.19},{"date":"2019-06-18","close":105.54},{"date":"2019-06-19","close":106.69},{"date":"2019-06-20","close":107.43},{"date":"2019-06-21","close":107.7},{"date":"2019-06-24","close":101.8},{"date":"2019-06-25","close":100.19},{"date":"2019-06-26","close":98.11},{"date":"2019-06-27","close":100.29},{"date":"2019-06-28","close":102.27},{"date":"2019-07-01","close":103.23},{"date":"2019-07-02","close":102.84},{"date":"2019-07-03","close":103.18},{"date":"2019-07-05","close":103.08},{"date":"2019-07-08","close":104.01},{"date":"2019-07-09","close":105.75},{"date":"2019-07-10","close":106.47},{"date":"2019-07-11","close":106.46},{"date":"2019-07-12","close":106.42},{"date":"2019-07-15","close":106.1},{"date":"2019-07-16","close":105.19},{"date":"2019-07-17","close":106.98},{"date":"2019-07-18","close":107.61},{"date":"2019-07-19","close":106.74},{"date":"2019-07-22","close":103.94},{"date":"2019-07-23","close":103.91},{"date":"2019-07-24","close":105.14},{"date":"2019-07-25","close":104.25},{"date":"2019-07-26","close":105.8},{"date":"2019-07-29","close":103.18},{"date":"2019-07-30","close":97.46},{"date":"2019-07-31","close":96.55},{"date":"2019-08-01","close":99.19},{"date":"2019-08-02","close":98.57},{"date":"2019-08-05","close":94.8},{"date":"2019-08-06","close":94.4},{"date":"2019-08-07","close":95.67},{"date":"2019-08-08","close":96.66},{"date":"2019-08-09","close":94.83},{"date":"2019-08-12","close":94.03},{"date":"2019-08-13","close":96.42},{"date":"2019-08-14","close":95.77},{"date":"2019-08-15","close":97.66},{"date":"2019-08-16","close":98.51},{"date":"2019-08-19","close":95.8},{"date":"2019-08-20","close":97.25},{"date":"2019-08-21","close":99.25},{"date":"2019-08-22","close":98.02},{"date":"2019-08-23","close":95.8},{"date":"2019-08-26","close":98.22},{"date":"2019-08-27","close":97.86},{"date":"2019-08-28","close":99.31},{"date":"2019-08-29","close":102.03},{"date":"2019-08-30","close":98.77},{"date":"2019-09-03","close":98.26},{"date":"2019-09-04","close":97.85},{"date":"2019-09-05","close":98.74},{"date":"2019-09-06","close":97.0},{"date":"2019-09-09","close":94.96},{"date":"2019-09-10","close":94.1},{"date":"2019-09-11","close":96.54},{"date":"2019-09-12","close":99.69},{"date":"2019-09-13","close":97.35},{"date":"2019-09-16","close":98.17},{"date":"2019-09-17","close":100.05},{"date":"2019-09-18","close":99.57},{"date":"2019-09-19","close":100.39},{"date":"2019-09-20","close":96.8},{"date":"2019-09-23","close":92.9},{"date":"2019-09-24","close":92.45},{"date":"2019-09-25","close":94.51},{"date":"2019-09-26","close":93.71},{"date":"2019-09-27","close":93.13},{"date":"2019-09-30","close":95.14},{"date":"2019-10-01","close":94.66},{"date":"2019-10-02","close":92.73},{"date":"2019-10-03","close":94.85},{"date":"2019-10-04","close":95.94},{"date":"2019-10-07","close":96.8},{"date":"2019-10-08","close":93.05},{"date":"2019-10-09","close":95.55},{"date":"2019-10-10","close":93.97},{"date":"2019-10-11","close":95.28},{"date":"2019-10-14","close":94.35},{"date":"2019-10-15","close":93.69},{"date":"2019-10-16","close":92.0},{"date":"2019-10-17","close":91.53},{"date":"2019-10-18","close":87.02},{"date":"2019-10-21","close":88.19},{"date":"2019-10-22","close":86.46},{"date":"2019-10-23","close":87.13},{"date":"2019-10-24","close":90.04},{"date":"2019-10-25","close":90.8},{"date":"2019-10-28","close":92.13},{"date":"2019-10-29","close":94.96},{"date":"2019-10-30","close":99.72},{"date":"2019-10-31","close":97.23},{"date":"2019-11-01","close":98.82},{"date":"2019-11-04","close":95.88},{"date":"2019-11-05","close":95.62},{"date":"2019-11-06","close":95.55},{"date":"2019-11-07","close":95.97},{"date":"2019-11-08","close":96.35},{"date":"2019-11-11","close":99.54},{"date":"2019-11-12","close":102.51},{"date":"2019-11-13","close":102.78},{"date":"2019-11-14","close":102.93},{"date":"2019-11-15","close":102.04},{"date":"2019-11-18","close":102.56},{"date":"2019-11-19","close":103.29},{"date":"2019-11-20","close":104.9},{"date":"2019-11-21","close":106.93},{"date":"2019-11-22","close":107.74},{"date":"2019-11-25","close":113.31},{"date":"2019-11-26","close":113.98},{"date":"2019-11-27","close":115.27},{"date":"2019-11-29","close":112.92},{"date":"2019-12-02","close":113.47},{"date":"2019-12-03","close":114.42},{"date":"2019-12-04","close":114.54},{"date":"2019-12-05","close":113.23},{"date":"2019-12-06","close":113.95},{"date":"2019-12-09","close":113.1},{"date":"2019-12-10","close":112.27},{"date":"2019-12-11","close":110.21},{"date":"2019-12-12","close":107.18},{"date":"2019-12-13","close":106.59},{"date":"2019-12-16","close":106.19},{"date":"2019-12-17","close":107.31},{"date":"2019-12-18","close":108.1},{"date":"2019-12-19","close":108.76},{"date":"2019-12-20","close":109.64},{"date":"2019-12-23","close":111.06},{"date":"2019-12-24","close":110.35},{"date":"2019-12-26","close":110.075},{"date":"2019-12-27","close":111.09},{"date":"2019-12-30","close":108.64},{"date":"2019-12-31","close":109.95},{"date":"2020-01-02","close":113.49},{"date":"2020-01-03","close":112.27},{"date":"2020-01-06","close":112.97},{"date":"2020-01-07","close":114.17},{"date":"2020-01-08","close":115.3},{"date":"2020-01-09","close":118.62},{"date":"2020-01-10","close":120.05},{"date":"2020-01-13","close":121.14},{"date":"2020-01-14","close":121.01},{"date":"2020-01-15","close":121.93},{"date":"2020-01-16","close":122.85},{"date":"2020-01-17","close":124.1},{"date":"2020-01-21","close":123.42},{"date":"2020-01-22","close":125.39},{"date":"2020-01-23","close":125.57},{"date":"2020-01-24","close":124.68},{"date":"2020-01-27","close":125.06},{"date":"2020-01-28","close":127.6},{"date":"2020-01-29","close":128.61},{"date":"2020-01-30","close":132.23},{"date":"2020-01-31","close":131.44},{"date":"2020-02-03","close":132.46},{"date":"2020-02-04","close":137.53},{"date":"2020-02-05","close":133.52},{"date":"2020-02-06","close":137.1},{"date":"2020-02-07","close":136.85},{"date":"2020-02-10","close":136.69},{"date":"2020-02-11","close":137.7},{"date":"2020-02-12","close":137.4},{"date":"2020-02-13","close":137.8},{"date":"2020-02-14","close":139.99},{"date":"2020-02-18","close":141.01},{"date":"2020-02-19","close":144.9},{"date":"2020-02-20","close":143.06},{"date":"2020-02-21","close":133.8},{"date":"2020-02-24","close":128.29},{"date":"2020-02-25","close":125.04},{"date":"2020-02-26","close":123.72},{"date":"2020-02-27","close":118.44},{"date":"2020-02-28","close":122.97},{"date":"2020-03-02","close":123.44},{"date":"2020-03-03","close":119.99},{"date":"2020-03-04","close":120.02},{"date":"2020-03-05","close":120.47},{"date":"2020-03-06","close":117.34},{"date":"2020-03-09","close":106.54},{"date":"2020-03-10","close":107.22},{"date":"2020-03-11","close":98.1},{"date":"2020-03-12","close":86.01},{"date":"2020-03-13","close":101.11},{"date":"2020-03-16","close":84.99},{"date":"2020-03-17","close":109.94},{"date":"2020-03-18","close":85.82},{"date":"2020-03-19","close":92.09},{"date":"2020-03-20","close":87.6},{"date":"2020-03-23","close":89.85},{"date":"2020-03-24","close":103.83},{"date":"2020-03-25","close":101.055},{"date":"2020-03-26","close":106.0},{"date":"2020-03-27","close":104.96},{"date":"2020-03-30","close":107.6},{"date":"2020-03-31","close":110.95},{"date":"2020-04-01","close":96.82},{"date":"2020-04-02","close":90.22},{"date":"2020-04-03","close":87.17},{"date":"2020-04-06","close":91.81},{"date":"2020-04-07","close":93.47},{"date":"2020-04-08","close":100.82},{"date":"2020-04-09","close":98.51},{"date":"2020-04-13","close":95.32},{"date":"2020-04-14","close":100.57},{"date":"2020-04-15","close":104.5},{"date":"2020-04-16","close":101.23},{"date":"2020-04-17","close":106.87},{"date":"2020-04-20","close":106.0},{"date":"2020-04-21","close":99.39},{"date":"2020-04-22","close":101.15},{"date":"2020-04-23","close":103.53},{"date":"2020-04-24","close":104.89},{"date":"2020-04-27","close":103.02},{"date":"2020-04-28","close":100.82},{"date":"2020-04-29","close":109.79},{"date":"2020-04-30","close":109.86},{"date":"2020-05-01","close":107.8},{"date":"2020-05-04","close":105.26},{"date":"2020-05-05","close":111.5},{"date":"2020-05-06","close":117.82},{"date":"2020-05-07","close":124.07},{"date":"2020-05-08","close":125.36},{"date":"2020-05-11","close":126.89},{"date":"2020-05-12","close":120.47},{"date":"2020-05-13","close":118.47},{"date":"2020-05-14","close":117.74},{"date":"2020-05-15","close":124.14},{"date":"2020-05-18","close":132.71},{"date":"2020-05-19","close":128.74},{"date":"2020-05-20","close":133.57},{"date":"2020-05-21","close":136.07},{"date":"2020-05-22","close":139.61},{"date":"2020-05-26","close":155.8},{"date":"2020-05-27","close":150.33},{"date":"2020-05-28","close":153.7},{"date":"2020-05-29","close":158.51},{"date":"2020-06-01","close":162.0},{"date":"2020-06-02","close":167.95},{"date":"2020-06-03","close":172.59},{"date":"2020-06-04","close":170.49},{"date":"2020-06-05","close":173.1},{"date":"2020-06-08","close":161.95},{"date":"2020-06-09","close":162.27},{"date":"2020-06-10","close":161.56},{"date":"2020-06-11","close":150.23},{"date":"2020-06-12","close":154.19},{"date":"2020-06-15","close":157.59},{"date":"2020-06-16","close":158.36},{"date":"2020-06-17","close":157.64},{"date":"2020-06-18","close":157.52},{"date":"2020-06-19","close":159.38},{"date":"2020-06-22","close":163.72},{"date":"2020-06-23","close":162.89},{"date":"2020-06-24","close":158.79},{"date":"2020-06-25","close":161.23},{"date":"2020-06-26","close":157.84},{"date":"2020-06-29","close":160.34},{"date":"2020-06-30","close":162.71},{"date":"2020-07-01","close":167.45},{"date":"2020-07-02","close":163.56},{"date":"2020-07-06","close":166.4},{"date":"2020-07-07","close":161.19},{"date":"2020-07-08","close":162.71},{"date":"2020-07-09","close":161.12},{"date":"2020-07-10","close":161.28},{"date":"2020-07-13","close":149.38},{"date":"2020-07-14","close":149.87},{"date":"2020-07-15","close":148.93},{"date":"2020-07-16","close":145.84},{"date":"2020-07-17","close":148.43},{"date":"2020-07-20","close":152.77},{"date":"2020-07-21","close":147.22},{"date":"2020-07-22","close":147.02},{"date":"2020-07-23","close":140.96},{"date":"2020-07-24","close":137.82},{"date":"2020-07-27","close":141.13},{"date":"2020-07-28","close":136.12},{"date":"2020-07-29","close":140.24},{"date":"2020-07-30","close":139.03},{"date":"2020-07-31","close":139.22},{"date":"2020-08-03","close":145.43},{"date":"2020-08-04","close":155.97},{"date":"2020-08-05","close":162.92},{"date":"2020-08-06","close":170.32},{"date":"2020-08-07","close":158.98},{"date":"2020-08-10","close":158.78},{"date":"2020-08-11","close":156.51},{"date":"2020-08-12","close":160.81},{"date":"2020-08-13","close":163.18},{"date":"2020-08-14","close":160.96},{"date":"2020-08-17","close":165.49},{"date":"2020-08-18","close":164.73},{"date":"2020-08-19","close":164.58},{"date":"2020-08-20","close":168.02},{"date":"2020-08-21","close":167.15},{"date":"2020-08-24","close":168.59},{"date":"2020-08-25","close":169.77},{"date":"2020-08-26","close":174.73},{"date":"2020-08-27","close":173.62},{"date":"2020-08-28","close":173.64},{"date":"2020-08-31","close":168.03},{"date":"2020-09-01","close":171.16},{"date":"2020-09-02","close":168.25},{"date":"2020-09-03","close":154.87},{"date":"2020-09-04","close":151.7},{"date":"2020-09-08","close":151.0},{"date":"2020-09-09","close":151.32},{"date":"2020-09-10","close":145.83},{"date":"2020-09-11","close":143.85},{"date":"2020-09-14","close":146.83},{"date":"2020-09-15","close":147.62},{"date":"2020-09-16","close":144.74},{"date":"2020-09-17","close":144.36},{"date":"2020-09-18","close":142.38},{"date":"2020-09-21","close":140.14},{"date":"2020-09-22","close":142.53},{"date":"2020-09-23","close":140.01},{"date":"2020-09-24","close":140.3},{"date":"2020-09-25","close":142.8},{"date":"2020-09-28","close":144.07},{"date":"2020-09-29","close":140.11},{"date":"2020-09-30","close":141.81},{"date":"2020-10-01","close":149.26},{"date":"2020-10-02","close":147.56},{"date":"2020-10-05","close":154.34},{"date":"2020-10-06","close":157.05},{"date":"2020-10-07","close":159.9},{"date":"2020-10-08","close":161.84},{"date":"2020-10-09","close":164.31},{"date":"2020-10-12","close":166.0},{"date":"2020-10-13","close":168.62},{"date":"2020-10-14","close":164.26},{"date":"2020-10-15","close":163.57},{"date":"2020-10-16","close":162.58},{"date":"2020-10-19","close":159.0},{"date":"2020-10-20","close":158.85},{"date":"2020-10-21","close":157.43},{"date":"2020-10-22","close":150.19},{"date":"2020-10-23","close":153.0},{"date":"2020-10-26","close":154.0},{"date":"2020-10-27","close":157.51},{"date":"2020-10-28","close":145.83},{"date":"2020-10-29","close":146.73},{"date":"2020-10-30","close":142.87},{"date":"2020-11-02","close":142.35},{"date":"2020-11-03","close":151.88},{"date":"2020-11-04","close":157.0},{"date":"2020-11-05","close":162.06},{"date":"2020-11-06","close":163.87},{"date":"2020-11-09","close":147.3},{"date":"2020-11-10","close":152.19},{"date":"2020-11-11","close":149.86},{"date":"2020-11-12","close":144.915},{"date":"2020-11-13","close":144.56},{"date":"2020-11-16","close":145.04},{"date":"2020-11-17","close":147.72},{"date":"2020-11-18","close":142.7},{"date":"2020-11-19","close":149.44},{"date":"2020-11-20","close":151.08},{"date":"2020-11-23","close":145.51},{"date":"2020-11-24","close":144.22},{"date":"2020-11-25","close":149.4},{"date":"2020-11-27","close":155.8},{"date":"2020-11-30","close":162.93},{"date":"2020-12-01","close":158.23},{"date":"2020-12-02","close":158.93},{"date":"2020-12-03","close":161.23},{"date":"2020-12-04","close":163.78},{"date":"2020-12-07","close":169.11},{"date":"2020-12-08","close":168.55},{"date":"2020-12-09","close":167.61},{"date":"2020-12-10","close":172.81},{"date":"2020-12-11","close":168.96},{"date":"2020-12-14","close":171.28},{"date":"2020-12-15","close":172.0},{"date":"2020-12-16","close":171.41},{"date":"2020-12-17","close":172.6},{"date":"2020-12-18","close":172.83},{"date":"2020-12-21","close":167.29},{"date":"2020-12-22","close":182.46},{"date":"2020-12-23","close":182.42},{"date":"2020-12-24","close":180.61},{"date":"2020-12-28","close":184.32},{"date":"2020-12-29","close":180.89},{"date":"2020-12-30","close":179.3},{"date":"2020-12-31","close":180.04},{"date":"2021-01-04","close":177.05},{"date":"2021-01-05","close":178.43},{"date":"2021-01-06","close":174.58},{"date":"2021-01-07","close":174.91},{"date":"2021-01-08","close":173.23},{"date":"2021-01-11","close":160.25},{"date":"2021-01-12","close":157.52},{"date":"2021-01-13","close":152.52},{"date":"2021-01-14","close":153.71},{"date":"2021-01-15","close":152.92},{"date":"2021-01-19","close":154.58},{"date":"2021-01-20","close":157.79},{"date":"2021-01-21","close":155.47},{"date":"2021-01-22","close":157.0},{"date":"2021-01-25","close":156.1},{"date":"2021-01-26","close":155.63},{"date":"2021-01-27","close":163.01},{"date":"2021-01-28","close":157.3},{"date":"2021-01-29","close":152.81},{"date":"2021-02-01","close":156.09},{"date":"2021-02-02","close":158.9},{"date":"2021-02-03","close":157.57},{"date":"2021-02-04","close":161.07},{"date":"2021-02-05","close":157.76},{"date":"2021-02-08","close":167.0},{"date":"2021-02-09","close":173.66},{"date":"2021-02-10","close":179.18},{"date":"2021-02-11","close":181.21},{"date":"2021-02-12","close":181.5},{"date":"2021-02-16","close":168.5},{"date":"2021-02-17","close":172.16},{"date":"2021-02-18","close":170.86},{"date":"2021-02-19","close":174.15},{"date":"2021-02-22","close":161.83},{"date":"2021-02-23","close":162.11},{"date":"2021-02-24","close":170.51},{"date":"2021-02-25","close":166.24},{"date":"2021-02-26","close":164.02},{"date":"2021-03-01","close":161.97},{"date":"2021-03-02","close":134.82},{"date":"2021-03-03","close":132.05},{"date":"2021-03-04","close":132.23},{"date":"2021-03-05","close":138.68},{"date":"2021-03-08","close":138.07},{"date":"2021-03-09","close":143.93},{"date":"2021-03-10","close":141.46},{"date":"2021-03-11","close":143.71},{"date":"2021-03-12","close":139.43},{"date":"2021-03-15","close":142.23},{"date":"2021-03-16","close":141.06},{"date":"2021-03-17","close":142.4},{"date":"2021-03-18","close":135.32},{"date":"2021-03-19","close":136.21},{"date":"2021-03-22","close":141.29},{"date":"2021-03-23","close":141.6},{"date":"2021-03-24","close":137.42},{"date":"2021-03-25","close":139.45},{"date":"2021-03-26","close":140.67},{"date":"2021-03-29","close":137.72},{"date":"2021-03-30","close":138.29},{"date":"2021-03-31","close":141.41},{"date":"2021-04-01","close":143.0},{"date":"2021-04-05","close":142.91},{"date":"2021-04-06","close":142.79},{"date":"2021-04-07","close":141.99},{"date":"2021-04-08","close":143.01},{"date":"2021-04-09","close":142.47},{"date":"2021-04-12","close":142.5},{"date":"2021-04-13","close":144.0},{"date":"2021-04-14","close":144.81},{"date":"2021-04-15","close":146.7},{"date":"2021-04-16","close":146.26},{"date":"2021-04-19","close":145.06},{"date":"2021-04-20","close":146.44},{"date":"2021-04-21","close":147.08},{"date":"2021-04-22","close":147.71},{"date":"2021-04-23","close":147.18},{"date":"2021-04-26","close":146.83},{"date":"2021-04-27","close":148.65},{"date":"2021-04-28","close":149.13},{"date":"2021-04-29","close":146.92},{"date":"2021-04-30","close":144.63},{"date":"2021-05-03","close":142.92},{"date":"2021-05-04","close":133.91},{"date":"2021-05-05","close":130.46},{"date":"2021-05-06","close":130.82},{"date":"2021-05-07","close":130.24},{"date":"2021-05-10","close":127.36},{"date":"2021-05-11","close":124.3},{"date":"2021-05-12","close":123.17},{"date":"2021-05-13","close":124.02},{"date":"2021-05-14","close":127.68},{"date":"2021-05-17","close":126.25},{"date":"2021-05-18","close":125.15},{"date":"2021-05-19","close":128.5},{"date":"2021-05-20","close":130.16},{"date":"2021-05-21","close":131.49},{"date":"2021-05-24","close":133.98},{"date":"2021-05-25","close":136.58},{"date":"2021-05-26","close":134.35},{"date":"2021-05-27","close":133.18},{"date":"2021-05-28","close":134.89},{"date":"2021-06-01","close":135.11},{"date":"2021-06-02","close":134.92},{"date":"2021-06-03","close":133.65},{"date":"2021-06-04","close":134.12},{"date":"2021-06-07","close":136.24},{"date":"2021-06-08","close":140.31},{"date":"2021-06-09","close":138.58},{"date":"2021-06-10","close":140.42},{"date":"2021-06-11","close":143.27},{"date":"2021-06-14","close":141.84},{"date":"2021-06-15","close":133.12},{"date":"2021-06-16","close":135.98},{"date":"2021-06-17","close":141.04},{"date":"2021-06-18","close":140.48},{"date":"2021-06-21","close":143.75},{"date":"2021-06-22","close":147.23},{"date":"2021-06-23","close":147.45},{"date":"2021-06-24","close":147.09},{"date":"2021-06-25","close":144.91},{"date":"2021-06-28","close":144.33},{"date":"2021-06-29","close":142.96},{"date":"2021-06-30","close":141.2},{"date":"2021-07-01","close":141.02},{"date":"2021-07-02","close":139.78},{"date":"2021-07-06","close":141.04},{"date":"2021-07-07","close":136.47},{"date":"2021-07-08","close":133.65},{"date":"2021-07-09","close":135.14},{"date":"2021-07-12","close":133.75},{"date":"2021-07-13","close":133.39},{"date":"2021-07-14","close":135.0},{"date":"2021-07-15","close":134.73},{"date":"2021-07-16","close":134.76},{"date":"2021-07-19","close":135.81},{"date":"2021-07-20","close":139.76},{"date":"2021-07-21","close":141.93},{"date":"2021-07-22","close":139.82},{"date":"2021-07-23","close":141.81},{"date":"2021-07-26","close":138.38},{"date":"2021-07-27","close":134.4},{"date":"2021-07-28","close":139.45},{"date":"2021-07-29","close":143.05},{"date":"2021-07-30","close":141.6},{"date":"2021-08-02","close":140.85},{"date":"2021-08-03","close":138.56},{"date":"2021-08-04","close":140.45},{"date":"2021-08-05","close":140.93},{"date":"2021-08-06","close":138.78},{"date":"2021-08-09","close":136.9},{"date":"2021-08-10","close":129.39},{"date":"2021-08-11","close":133.17},{"date":"2021-08-12","close":134.76},{"date":"2021-08-13","close":132.5},{"date":"2021-08-16","close":132.29},{"date":"2021-08-17","close":126.59},{"date":"2021-08-18","close":124.97},{"date":"2021-08-19","close":124.22},{"date":"2021-08-20","close":125.19},{"date":"2021-08-23","close":126.07},{"date":"2021-08-24","close":124.98},{"date":"2021-08-25","close":124.01},{"date":"2021-08-26","close":122.03},{"date":"2021-08-27","close":122.35},{"date":"2021-08-30","close":120.24},{"date":"2021-08-31","close":118.1},{"date":"2021-09-01","close":122.08},{"date":"2021-09-02","close":121.68},{"date":"2021-09-03","close":123.6},{"date":"2021-09-07","close":121.33},{"date":"2021-09-08","close":123.33},{"date":"2021-09-09","close":126.69},{"date":"2021-09-10","close":122.22},{"date":"2021-09-13","close":124.44},{"date":"2021-09-14","close":122.01},{"date":"2021-09-15","close":120.78},{"date":"2021-09-16","close":123.8},{"date":"2021-09-17","close":122.82},{"date":"2021-09-20","close":119.86},{"date":"2021-09-21","close":120.06},{"date":"2021-09-22","close":119.04},{"date":"2021-09-23","close":122.59},{"date":"2021-09-24","close":124.21},{"date":"2021-09-27","close":122.99},{"date":"2021-09-28","close":118.3},{"date":"2021-09-29","close":120.56},{"date":"2021-09-30","close":120.4},{"date":"2021-10-01","close":125.87},{"date":"2021-10-04","close":123.62},{"date":"2021-10-05","close":127.34},{"date":"2021-10-06","close":126.85},{"date":"2021-10-07","close":127.85},{"date":"2021-10-08","close":128.62},{"date":"2021-10-11","close":125.38},{"date":"2021-10-12","close":124.82},{"date":"2021-10-13","close":126.17},{"date":"2021-10-14","close":130.15},{"date":"2021-10-15","close":129.52},{"date":"2021-10-18","close":131.75},{"date":"2021-10-19","close":131.51},{"date":"2021-10-20","close":131.13},{"date":"2021-10-21","close":133.58},{"date":"2021-10-22","close":132.96},{"date":"2021-10-25","close":132.42},{"date":"2021-10-26","close":132.17},{"date":"2021-10-27","close":129.76},{"date":"2021-10-28","close":133.05},{"date":"2021-10-29","close":131.69},{"date":"2021-11-01","close":136.35},{"date":"2021-11-02","close":132.27},{"date":"2021-11-03","close":134.63},{"date":"2021-11-04","close":136.66},{"date":"2021-11-05","close":135.01},{"date":"2021-11-08","close":134.0},{"date":"2021-11-09","close":132.2},{"date":"2021-11-10","close":133.65},{"date":"2021-11-11","close":130.58},{"date":"2021-11-12","close":127.23},{"date":"2021-11-15","close":127.53},{"date":"2021-11-16","close":130.44},{"date":"2021-11-17","close":125.22},{"date":"2021-11-18","close":123.84},{"date":"2021-11-19","close":124.0},{"date":"2021-11-22","close":124.6},{"date":"2021-11-23","close":123.56},{"date":"2021-11-24","close":124.7},{"date":"2021-11-26","close":120.41},{"date":"2021-11-29","close":121.47},{"date":"2021-11-30","close":120.49},{"date":"2021-12-01","close":115.72},{"date":"2021-12-02","close":118.93},{"date":"2021-12-03","close":116.74},{"date":"2021-12-06","close":120.16},{"date":"2021-12-07","close":127.36},{"date":"2021-12-08","close":127.19},{"date":"2021-12-09","close":122.98},{"date":"2021-12-10","close":122.03},{"date":"2021-12-13","close":123.9},{"date":"2021-12-14","close":123.57},{"date":"2021-12-15","close":120.33},{"date":"2021-12-16","close":116.37},{"date":"2021-12-17","close":122.1},{"date":"2021-12-20","close":123.03},{"date":"2021-12-21","close":126.23},{"date":"2021-12-22","close":125.15},{"date":"2021-12-23","close":127.41},{"date":"2021-12-27","close":124.71},{"date":"2021-12-28","close":124.14},{"date":"2021-12-29","close":122.73},{"date":"2021-12-30","close":123.07},{"date":"2021-12-31","close":121.06},{"date":"2022-01-03","close":122.81},{"date":"2022-01-04","close":120.76},{"date":"2022-01-05","close":118.82},{"date":"2022-01-06","close":117.4},{"date":"2022-01-07","close":118.78},{"date":"2022-01-10","close":122.19},{"date":"2022-01-11","close":124.07},{"date":"2022-01-12","close":121.14},{"date":"2022-01-13","close":116.33},{"date":"2022-01-14","close":115.01},{"date":"2022-01-18","close":112.59},{"date":"2022-01-19","close":110.84},{"date":"2022-01-20","close":109.34},{"date":"2022-01-21","close":110.63},{"date":"2022-01-24","close":118.085},{"date":"2022-01-25","close":112.09},{"date":"2022-01-26","close":111.15},{"date":"2022-01-27","close":108.98},{"date":"2022-01-28","close":111.53},{"date":"2022-01-31","close":115.26},{"date":"2022-02-01","close":116.77},{"date":"2022-02-02","close":116.13},{"date":"2022-02-03","close":111.61},{"date":"2022-02-04","close":115.46},{"date":"2022-02-07","close":116.42},{"date":"2022-02-08","close":120.78},{"date":"2022-02-09","close":124.99},{"date":"2022-02-10","close":121.08},{"date":"2022-02-11","close":119.69},{"date":"2022-02-14","close":118.71},{"date":"2022-02-15","close":121.08},{"date":"2022-02-16","close":119.08},{"date":"2022-02-17","close":113.77},{"date":"2022-02-18","close":113.37},{"date":"2022-02-22","close":111.7},{"date":"2022-02-23","close":107.29},{"date":"2022-02-24","close":112.63},{"date":"2022-02-25","close":112.98},{"date":"2022-02-28","close":113.14},{"date":"2022-03-01","close":116.32},{"date":"2022-03-02","close":117.8},{"date":"2022-03-03","close":115.43},{"date":"2022-03-04","close":114.47},{"date":"2022-03-07","close":114.88},{"date":"2022-03-08","close":114.68},{"date":"2022-03-09","close":120.13},{"date":"2022-03-10","close":117.17},{"date":"2022-03-11","close":114.86},{"date":"2022-03-14","close":110.44},{"date":"2022-03-15","close":109.45},{"date":"2022-03-16","close":110.61},{"date":"2022-03-17","close":111.67},{"date":"2022-03-18","close":111.99},{"date":"2022-03-21","close":111.86},{"date":"2022-03-22","close":114.01},{"date":"2022-03-23","close":112.14},{"date":"2022-03-24","close":112.86},{"date":"2022-03-25","close":111.47},{"date":"2022-03-28","close":113.35},{"date":"2022-03-29","close":114.68},{"date":"2022-03-30","close":113.3},{"date":"2022-03-31","close":113.21},{"date":"2022-04-01","close":115.46},{"date":"2022-04-04","close":116.72},{"date":"2022-04-05","close":113.87},{"date":"2022-04-06","close":112.0},{"date":"2022-04-07","close":111.01},{"date":"2022-04-08","close":112.74},{"date":"2022-04-11","close":114.09},{"date":"2022-04-12","close":112.96},{"date":"2022-04-13","close":115.89},{"date":"2022-04-14","close":112.99},{"date":"2022-04-18","close":109.97},{"date":"2022-04-19","close":111.83},{"date":"2022-04-20","close":111.83},{"date":"2022-04-21","close":109.1},{"date":"2022-04-22","close":108.88},{"date":"2022-04-25","close":112.69},{"date":"2022-04-26","close":105.4},{"date":"2022-04-27","close":103.09},{"date":"2022-04-28","close":106.16},{"date":"2022-04-29","close":103.86},{"date":"2022-05-02","close":104.44},{"date":"2022-05-03","close":102.78},{"date":"2022-05-04","close":106.61},{"date":"2022-05-05","close":104.11},{"date":"2022-05-06","close":104.27},{"date":"2022-05-09","close":99.75},{"date":"2022-05-10","close":85.84},{"date":"2022-05-11","close":82.26},{"date":"2022-05-12","close":88.59},{"date":"2022-05-13","close":93.91},{"date":"2022-05-16","close":89.76},{"date":"2022-05-17","close":87.33},{"date":"2022-05-18","close":85.86},{"date":"2022-05-19","close":93.29},{"date":"2022-05-20","close":97.34},{"date":"2022-05-23","close":98.85},{"date":"2022-05-24","close":97.67},{"date":"2022-05-25","close":101.46},{"date":"2022-05-26","close":104.32},{"date":"2022-05-27","close":107.88},{"date":"2022-05-31","close":100.18},{"date":"2022-06-01","close":102.68},{"date":"2022-06-02","close":104.34},{"date":"2022-06-03","close":101.77},{"date":"2022-06-06","close":99.33},{"date":"2022-06-07","close":98.73},{"date":"2022-06-08","close":97.92},{"date":"2022-06-09","close":95.02},{"date":"2022-06-10","close":93.68},{"date":"2022-06-13","close":88.22},{"date":"2022-06-14","close":86.51},{"date":"2022-06-15","close":89.52},{"date":"2022-06-16","close":87.48},{"date":"2022-06-17","close":91.41},{"date":"2022-06-21","close":91.68},{"date":"2022-06-22","close":93.3},{"date":"2022-06-23","close":98.83},{"date":"2022-06-24","close":101.21},{"date":"2022-06-27","close":96.99},{"date":"2022-06-28","close":93.11},{"date":"2022-06-29","close":91.97},{"date":"2022-06-30","close":90.64},{"date":"2022-07-01","close":93.75},{"date":"2022-07-05","close":96.13},{"date":"2022-07-06","close":98.5},{"date":"2022-07-07","close":99.84},{"date":"2022-07-08","close":100.55},{"date":"2022-07-11","close":98.46},{"date":"2022-07-12","close":92.67},{"date":"2022-07-13","close":92.16},{"date":"2022-07-14","close":93.07},{"date":"2022-07-15","close":96.05},{"date":"2022-07-18","close":94.25},{"date":"2022-07-19","close":95.98},{"date":"2022-07-20","close":98.84},{"date":"2022-07-21","close":101.18},{"date":"2022-07-22","close":99.22},{"date":"2022-07-25","close":98.15},{"date":"2022-07-26","close":95.74},{"date":"2022-07-27","close":100.01},{"date":"2022-07-28","close":103.99},{"date":"2022-07-29","close":101.81},{"date":"2022-08-01","close":102.5},{"date":"2022-08-02","close":103.71},{"date":"2022-08-03","close":106.06},{"date":"2022-08-04","close":107.0},{"date":"2022-08-05","close":108.41},{"date":"2022-08-08","close":107.16},{"date":"2022-08-09","close":106.5},{"date":"2022-08-10","close":111.92},{"date":"2022-08-11","close":109.98},{"date":"2022-08-12","close":112.19},{"date":"2022-08-15","close":112.96},{"date":"2022-08-16","close":110.37},{"date":"2022-08-17","close":108.84},{"date":"2022-08-18","close":109.65},{"date":"2022-08-19","close":107.03},{"date":"2022-08-22","close":106.4},{"date":"2022-08-23","close":106.89},{"date":"2022-08-24","close":106.51},{"date":"2022-08-25","close":107.19},{"date":"2022-08-26","close":105.0},{"date":"2022-08-29","close":102.01},{"date":"2022-08-30","close":101.49},{"date":"2022-08-31","close":101.38},{"date":"2022-09-01","close":98.05},{"date":"2022-09-02","close":96.44},{"date":"2022-09-06","close":94.03},{"date":"2022-09-07","close":97.17},{"date":"2022-09-08","close":97.99},{"date":"2022-09-09","close":100.68},{"date":"2022-09-12","close":101.49},{"date":"2022-09-13","close":97.76},{"date":"2022-09-14","close":98.66},{"date":"2022-09-15","close":101.62},{"date":"2022-09-16","close":102.36},{"date":"2022-09-19","close":103.84},{"date":"2022-09-20","close":100.23},{"date":"2022-09-21","close":99.88},{"date":"2022-09-22","close":98.73},{"date":"2022-09-23","close":99.78},{"date":"2022-09-26","close":103.83},{"date":"2022-09-27","close":103.77},{"date":"2022-09-28","close":105.1},{"date":"2022-09-29","close":109.4},{"date":"2022-09-30","close":104.72},{"date":"2022-10-03","close":108.26},{"date":"2022-10-04","close":109.0},{"date":"2022-10-05","close":109.91},{"date":"2022-10-06","close":113.44},{"date":"2022-10-07","close":112.14},{"date":"2022-10-10","close":112.75},{"date":"2022-10-11","close":111.6},{"date":"2022-10-12","close":110.79},{"date":"2022-10-13","close":106.08},{"date":"2022-10-14","close":102.76},{"date":"2022-10-17","close":104.02},{"date":"2022-10-18","close":104.97},{"date":"2022-10-19","close":102.21},{"date":"2022-10-20","close":100.79},{"date":"2022-10-21","close":97.78},{"date":"2022-10-24","close":95.48},{"date":"2022-10-25","close":100.92},{"date":"2022-10-26","close":101.88},{"date":"2022-10-27","close":106.32},{"date":"2022-10-28","close":122.49},{"date":"2022-10-31","close":125.37},{"date":"2022-11-01","close":124.34},{"date":"2022-11-02","close":119.52},{"date":"2022-11-03","close":122.0},{"date":"2022-11-04","close":114.26},{"date":"2022-11-07","close":111.9},{"date":"2022-11-08","close":114.5},{"date":"2022-11-09","close":113.69},{"date":"2022-11-10","close":120.71},{"date":"2022-11-11","close":119.92},{"date":"2022-11-14","close":116.44},{"date":"2022-11-15","close":121.9},{"date":"2022-11-16","close":122.45},{"date":"2022-11-17","close":118.05},{"date":"2022-11-18","close":119.14},{"date":"2022-11-21","close":115.24},{"date":"2022-11-22","close":116.97},{"date":"2022-11-23","close":116.9},{"date":"2022-11-25","close":115.94},{"date":"2022-11-28","close":113.62},{"date":"2022-11-29","close":110.4},{"date":"2022-11-30","close":114.09},{"date":"2022-12-01","close":118.15},{"date":"2022-12-02","close":120.04},{"date":"2022-12-05","close":116.05},{"date":"2022-12-06","close":112.32},{"date":"2022-12-07","close":110.21},{"date":"2022-12-08","close":110.42},{"date":"2022-12-09","close":107.57},{"date":"2022-12-12","close":109.05},{"date":"2022-12-13","close":112.35},{"date":"2022-12-14","close":114.95},{"date":"2022-12-15","close":107.9},{"date":"2022-12-16","close":106.43},{"date":"2022-12-19","close":105.82},{"date":"2022-12-20","close":105.32},{"date":"2022-12-21","close":107.92},{"date":"2022-12-22","close":106.15},{"date":"2022-12-23","close":104.58},{"date":"2022-12-27","close":102.12},{"date":"2022-12-28","close":100.22},{"date":"2022-12-29","close":104.5},{"date":"2022-12-30","close":105.38},{"date":"2023-01-03","close":107.17},{"date":"2023-01-04","close":111.1},{"date":"2023-01-05","close":106.99},{"date":"2023-01-06","close":111.32},{"date":"2023-01-09","close":112.07},{"date":"2023-01-10","close":115.65},{"date":"2023-01-11","close":114.89},{"date":"2023-01-12","close":119.71},{"date":"2023-01-13","close":119.59},{"date":"2023-01-17","close":119.21},{"date":"2023-01-18","close":117.17},{"date":"2023-01-19","close":113.93},{"date":"2023-01-20","close":116.14},{"date":"2023-01-23","close":116.84},{"date":"2023-01-24","close":119.07},{"date":"2023-01-25","close":113.02},{"date":"2023-01-26","close":114.94},{"date":"2023-01-27","close":106.01},{"date":"2023-01-30","close":113.41},{"date":"2023-01-31","close":112.33},{"date":"2023-02-01","close":116.98},{"date":"2023-02-02","close":119.46},{"date":"2023-02-03","close":117.55},{"date":"2023-02-06","close":116.44},{"date":"2023-02-07","close":122.12},{"date":"2023-02-08","close":124.57},{"date":"2023-02-09","close":124.24},{"date":"2023-02-10","close":124.31},{"date":"2023-02-13","close":125.81},{"date":"2023-02-14","close":126.59},{"date":"2023-02-15","close":129.88},{"date":"2023-02-16","close":127.86},{"date":"2023-02-17","close":131.52},{"date":"2023-02-21","close":128.92},{"date":"2023-02-22","close":127.67},{"date":"2023-02-23","close":131.24},{"date":"2023-02-24","close":130.44},{"date":"2023-02-27","close":132.02},{"date":"2023-02-28","close":132.06},{"date":"2023-03-01","close":129.74},{"date":"2023-03-02","close":129.65},{"date":"2023-03-03","close":129.58},{"date":"2023-03-06","close":131.23},{"date":"2023-03-07","close":126.86},{"date":"2023-03-08","close":127.73},{"date":"2023-03-09","close":121.79},{"date":"2023-03-10","close":116.66},{"date":"2023-03-13","close":116.9},{"date":"2023-03-14","close":119.14},{"date":"2023-03-15","close":120.21},{"date":"2023-03-16","close":121.13},{"date":"2023-03-17","close":117.11},{"date":"2023-03-20","close":117.98},{"date":"2023-03-21","close":120.44},{"date":"2023-03-22","close":116.57},{"date":"2023-03-23","close":118.02},{"date":"2023-03-24","close":118.61},{"date":"2023-03-27","close":119.94},{"date":"2023-03-28","close":120.15},{"date":"2023-03-29","close":122.05},{"date":"2023-03-30","close":123.31},{"date":"2023-03-31","close":124.48},{"date":"2023-04-03","close":127.59},{"date":"2023-04-04","close":126.76},{"date":"2023-04-05","close":123.14},{"date":"2023-04-06","close":125.49},{"date":"2023-04-10","close":127.02},{"date":"2023-04-11","close":127.74},{"date":"2023-04-12","close":126.62},{"date":"2023-04-13","close":128.68},{"date":"2023-04-14","close":128.1},{"date":"2023-04-17","close":129.63},{"date":"2023-04-18","close":130.02},{"date":"2023-04-19","close":131.89},{"date":"2023-04-20","close":129.77},{"date":"2023-04-21","close":133.22},{"date":"2023-04-24","close":131.84},{"date":"2023-04-25","close":124.47},{"date":"2023-04-26","close":124.86},{"date":"2023-04-27","close":128.85},{"date":"2023-04-28","close":139.62},{"date":"2023-05-01","close":139.94},{"date":"2023-05-02","close":137.53},{"date":"2023-05-03","close":136.64},{"date":"2023-05-04","close":133.89},{"date":"2023-05-05","close":137.14},{"date":"2023-05-08","close":137.82},{"date":"2023-05-09","close":140.31},{"date":"2023-05-10","close":142.64},{"date":"2023-05-11","close":143.75},{"date":"2023-05-12","close":141.33},{"date":"2023-05-15","close":141.66},{"date":"2023-05-16","close":139.82},{"date":"2023-05-17","close":142.17},{"date":"2023-05-18","close":144.59},{"date":"2023-05-19","close":143.59},{"date":"2023-05-22","close":145.33},{"date":"2023-05-23","close":142.9},{"date":"2023-05-24","close":141.82},{"date":"2023-05-25","close":140.5},{"date":"2023-05-26","close":142.83},{"date":"2023-05-30","close":140.49},{"date":"2023-05-31","close":143.15},{"date":"2023-06-01","close":144.45},{"date":"2023-06-02","close":159.87},{"date":"2023-06-05","close":155.05},{"date":"2023-06-06","close":155.53},{"date":"2023-06-07","close":156.05},{"date":"2023-06-08","close":162.17},{"date":"2023-06-09","close":162.38},{"date":"2023-06-12","close":173.82},{"date":"2023-06-13","close":173.18},{"date":"2023-06-14","close":173.82},{"date":"2023-06-15","close":175.65},{"date":"2023-06-16","close":173.24},{"date":"2023-06-20","close":172.63},{"date":"2023-06-21","close":169.81},{"date":"2023-06-22","close":167.37},{"date":"2023-06-23","close":166.02},{"date":"2023-06-26","close":162.79},{"date":"2023-06-27","close":167.04},{"date":"2023-06-28","close":169.41},{"date":"2023-06-29","close":170.79},{"date":"2023-06-30","close":172.14},{"date":"2023-07-03","close":172.83},{"date":"2023-07-05","close":172.68},{"date":"2023-07-06","close":170.77},{"date":"2023-07-07","close":171.72},{"date":"2023-07-10","close":174.93},{"date":"2023-07-11","close":176.56},{"date":"2023-07-12","close":182.36},{"date":"2023-07-13","close":186.27},{"date":"2023-07-14","close":188.49},{"date":"2023-07-17","close":193.16},{"date":"2023-07-18","close":193.92},{"date":"2023-07-19","close":192.94},{"date":"2023-07-20","close":187.51},{"date":"2023-07-21","close":183.97},{"date":"2023-07-24","close":182.78},{"date":"2023-07-25","close":183.91},{"date":"2023-07-26","close":178.01},{"date":"2023-07-27","close":175.82},{"date":"2023-07-28","close":179.39},{"date":"2023-07-31","close":180.59},{"date":"2023-08-01","close":184.17},{"date":"2023-08-02","close":174.25},{"date":"2023-08-03","close":175.18},{"date":"2023-08-04","close":175.53},{"date":"2023-08-07","close":177.88},{"date":"2023-08-08","close":175.16},{"date":"2023-08-09","close":173.96},{"date":"2023-08-10","close":172.61},{"date":"2023-08-11","close":172.44},{"date":"2023-08-14","close":169.91},{"date":"2023-08-15","close":166.91},{"date":"2023-08-16","close":164.69},{"date":"2023-08-17","close":166.99},{"date":"2023-08-18","close":166.96},{"date":"2023-08-21","close":185.16},{"date":"2023-08-22","close":183.73},{"date":"2023-08-23","close":184.97},{"date":"2023-08-24","close":182.36},{"date":"2023-08-25","close":183.82},{"date":"2023-08-28","close":194.69},{"date":"2023-08-29","close":191.88},{"date":"2023-08-30","close":192.18},{"date":"2023-08-31","close":192.77},{"date":"2023-09-01","close":193.82},{"date":"2023-09-05","close":196.84},{"date":"2023-09-06","close":194.24},{"date":"2023-09-07","close":195.57},{"date":"2023-09-08","close":193.1},{"date":"2023-09-11","close":190.01},{"date":"2023-09-12","close":186.99},{"date":"2023-09-13","close":181.27},{"date":"2023-09-14","close":181.22},{"date":"2023-09-15","close":179.98},{"date":"2023-09-18","close":179.59},{"date":"2023-09-19","close":180.18},{"date":"2023-09-20","close":182.72},{"date":"2023-09-21","close":178.11},{"date":"2023-09-22","close":178.84},{"date":"2023-09-25","close":180.22},{"date":"2023-09-26","close":173.25},{"date":"2023-09-27","close":178.72},{"date":"2023-09-28","close":181.69},{"date":"2023-09-29","close":182.63},{"date":"2023-10-02","close":184.52},{"date":"2023-10-03","close":181.13},{"date":"2023-10-04","close":186.25},{"date":"2023-10-05","close":189.35},{"date":"2023-10-06","close":193.38},{"date":"2023-10-09","close":195.17},{"date":"2023-10-10","close":192.27},{"date":"2023-10-11","close":189.27},{"date":"2023-10-12","close":182.87},{"date":"2023-10-13","close":180.67},{"date":"2023-10-16","close":185.18},{"date":"2023-10-17","close":185.75},{"date":"2023-10-18","close":181.11},{"date":"2023-10-19","close":183.97},{"date":"2023-10-20","close":178.11},{"date":"2023-10-23","close":179.75},{"date":"2023-10-24","close":181.44},{"date":"2023-10-25","close":176.25},{"date":"2023-10-26","close":176.77},{"date":"2023-10-27","close":187.94},{"date":"2023-10-30","close":183.59},{"date":"2023-10-31","close":187.57},{"date":"2023-11-01","close":184.15},{"date":"2023-11-02","close":187.94},{"date":"2023-11-03","close":198.06},{"date":"2023-11-06","close":198.9},{"date":"2023-11-07","close":198.03},{"date":"2023-11-08","close":201.86},{"date":"2023-11-09","close":198.82},{"date":"2023-11-10","close":198.85},{"date":"2023-11-13","close":198.28},{"date":"2023-11-14","close":210.98},{"date":"2023-11-15","close":200.36},{"date":"2023-11-16","close":199.45},{"date":"2023-11-17","close":200.56},{"date":"2023-11-20","close":200.05},{"date":"2023-11-21","close":196.51},{"date":"2023-11-22","close":197.03},{"date":"2023-11-24","close":193.21},{"date":"2023-11-27","close":194.78},{"date":"2023-11-28","close":190.23},{"date":"2023-11-29","close":189.07},{"date":"2023-11-30","close":189.25},{"date":"2023-12-01","close":187.83},{"date":"2023-12-04","close":193.33},{"date":"2023-12-05","close":194.67},{"date":"2023-12-06","close":189.18},{"date":"2023-12-07","close":181.24},{"date":"2023-12-08","close":182.99},{"date":"2023-12-11","close":182.07},{"date":"2023-12-12","close":180.82},{"date":"2023-12-13","close":183.33},{"date":"2023-12-14","close":180.18},{"date":"2023-12-15","close":178.61},{"date":"2023-12-18","close":177.0},{"date":"2023-12-19","close":177.66},{"date":"2023-12-20","close":174.74},{"date":"2023-12-21","close":176.87},{"date":"2023-12-22","close":177.24},{"date":"2023-12-26","close":175.92},{"date":"2023-12-27","close":174.18},{"date":"2023-12-28","close":173.16},{"date":"2023-12-29","close":173.24},{"date":"2024-01-02","close":169.21},{"date":"2024-01-03","close":166.83},{"date":"2024-01-04","close":165.79},{"date":"2024-01-05","close":164.35},{"date":"2024-01-08","close":167.61},{"date":"2024-01-09","close":174.21},{"date":"2024-01-10","close":176.44},{"date":"2024-01-11","close":179.86},{"date":"2024-01-12","close":181.08},{"date":"2024-01-16","close":175.19},{"date":"2024-01-17","close":174.76},{"date":"2024-01-18","close":176.31},{"date":"2024-01-19","close":177.4},{"date":"2024-01-22","close":182.07},{"date":"2024-01-23","close":180.55},{"date":"2024-01-24","close":176.5},{"date":"2024-01-25","close":174.38},{"date":"2024-01-26","close":223.66},{"date":"2024-01-29","close":229.69},{"date":"2024-01-30","close":225.46},{"date":"2024-01-31","close":219.26},{"date":"2024-02-01","close":226.68},{"date":"2024-02-02","close":227.77},{"date":"2024-02-05","close":223.3},{"date":"2024-02-06","close":227.72},{"date":"2024-02-07","close":233.32},{"date":"2024-02-08","close":236.73},{"date":"2024-02-09","close":233.71},{"date":"2024-02-12","close":234.2},{"date":"2024-02-13","close":230.06},{"date":"2024-02-14","close":233.28},{"date":"2024-02-15","close":240.82},{"date":"2024-02-16","close":233.46},{"date":"2024-02-20","close":233.21},{"date":"2024-02-21","close":227.36},{"date":"2024-02-22","close":230.24},{"date":"2024-02-23","close":236.31},{"date":"2024-02-26","close":239.19},{"date":"2024-02-27","close":239.73},{"date":"2024-02-28","close":240.96},{"date":"2024-02-29","close":242.09},{"date":"2024-03-01","close":242.13},{"date":"2024-03-04","close":238.75},{"date":"2024-03-05","close":229.59},{"date":"2024-03-06","close":225.11},{"date":"2024-03-07","close":228.75},{"date":"2024-03-08","close":227.73},{"date":"2024-03-11","close":227.76},{"date":"2024-03-12","close":224.27},{"date":"2024-03-13","close":225.82},{"date":"2024-03-14","close":222.9},{"date":"2024-03-15","close":221.46},{"date":"2024-03-18","close":221.47},{"date":"2024-03-19","close":223.41},{"date":"2024-03-20","close":227.82},{"date":"2024-03-21","close":233.74},{"date":"2024-03-22","close":233.32},{"date":"2024-03-25","close":226.49},{"date":"2024-03-26","close":248.71},{"date":"2024-03-27","close":247.67},{"date":"2024-03-28","close":246.74},{"date":"2024-04-01","close":241.18},{"date":"2024-04-02","close":235.74},{"date":"2024-04-03","close":233.5},{"date":"2024-04-04","close":230.01},{"date":"2024-04-05","close":232.33},{"date":"2024-04-08","close":233.2},{"date":"2024-04-09","close":232.49},{"date":"2024-04-10","close":225.4},{"date":"2024-04-11","close":224.09},{"date":"2024-04-12","close":221.425},{"date":"2024-04-15","close":215.7},{"date":"2024-04-16","close":214.58},{"date":"2024-04-17","close":216.72},{"date":"2024-04-18","close":212.49},{"date":"2024-04-19","close":208.5},{"date":"2024-04-22","close":214.79},{"date":"2024-04-23","close":219.33},{"date":"2024-04-24","close":215.9},{"date":"2024-04-25","close":216.65},{"date":"2024-04-26","close":242.75},{"date":"2024-04-29","close":238.05},{"date":"2024-04-30","close":226.78},{"date":"2024-05-01","close":230.11},{"date":"2024-05-02","close":236.05},{"date":"2024-05-03","close":239.11},{"date":"2024-05-06","close":247.36},{"date":"2024-05-07","close":248.49},{"date":"2024-05-08","close":244.91},{"date":"2024-05-09","close":245.3},{"date":"2024-05-10","close":247.31},{"date":"2024-05-13","close":249.41},{"date":"2024-05-14","close":247.19},{"date":"2024-05-15","close":249.87},{"date":"2024-05-16","close":246.88},{"date":"2024-05-17","close":240.59},{"date":"2024-05-20","close":243.14},{"date":"2024-05-21","close":238.37},{"date":"2024-05-22","close":237.18},{"date":"2024-05-23","close":234.78},{"date":"2024-05-24","close":230.4},{"date":"2024-05-28","close":233.16},{"date":"2024-05-29","close":230.67},{"date":"2024-05-30","close":229.69},{"date":"2024-05-31","close":228.32},{"date":"2024-06-03","close":227.37},{"date":"2024-06-04","close":226.96},{"date":"2024-06-05","close":231.43},{"date":"2024-06-06","close":231.74},{"date":"2024-06-07","close":229.45},{"date":"2024-06-10","close":231.3},{"date":"2024-06-11","close":234.18},{"date":"2024-06-12","close":240.07},{"date":"2024-06-13","close":234.42},{"date":"2024-06-14","close":231.52},{"date":"2024-06-17","close":230.24},{"date":"2024-06-18","close":231.76},{"date":"2024-06-20","close":231.87},{"date":"2024-06-21","close":231.82},{"date":"2024-06-24","close":232.13},{"date":"2024-06-25","close":238.62},{"date":"2024-06-26","close":239.7},{"date":"2024-06-27","close":248.89},{"date":"2024-06-28","close":244.57},{"date":"2024-07-01","close":243.36},{"date":"2024-07-02","close":247.16},{"date":"2024-07-03","close":249.97},{"date":"2024-07-05","close":252.58},{"date":"2024-07-08","close":252.55},{"date":"2024-07-09","close":248.87},{"date":"2024-07-10","close":247.96},{"date":"2024-07-11","close":251.71},{"date":"2024-07-12","close":264.35},{"date":"2024-07-15","close":261.36},{"date":"2024-07-16","close":264.62},{"date":"2024-07-17","close":262.98},{"date":"2024-07-18","close":263.66},{"date":"2024-07-19","close":263.02},{"date":"2024-07-22","close":269.77},{"date":"2024-07-23","close":270.02},{"date":"2024-07-24","close":256.6},{"date":"2024-07-25","close":259.07},{"date":"2024-07-26","close":230.95},{"date":"2024-07-29","close":229.02},{"date":"2024-07-30","close":219.53},{"date":"2024-07-31","close":221.48},{"date":"2024-08-01","close":215.69},{"date":"2024-08-02","close":210.59},{"date":"2024-08-05","close":204.33},{"date":"2024-08-06","close":208.09},{"date":"2024-08-07","close":211.71},{"date":"2024-08-08","close":214.42},{"date":"2024-08-09","close":213.92},{"date":"2024-08-12","close":212.8},{"date":"2024-08-13","close":217.16},{"date":"2024-08-14","close":216.82},{"date":"2024-08-15","close":221.22},{"date":"2024-08-16","close":219.7},{"date":"2024-08-19","close":223.58},{"date":"2024-08-20","close":220.28},{"date":"2024-08-21","close":227.84},{"date":"2024-08-22","close":225.62},{"date":"2024-08-23","close":229.46},{"date":"2024-08-26","close":234.05},{"date":"2024-08-27","close":232.88},{"date":"2024-08-28","close":229.22},{"date":"2024-08-29","close":232.14},{"date":"2024-08-30","close":231.99},{"date":"2024-09-03","close":229.41},{"date":"2024-09-04","close":226.59},{"date":"2024-09-05","close":228.28},{"date":"2024-09-06","close":222.92},{"date":"2024-09-09","close":221.99},{"date":"2024-09-10","close":220.77},{"date":"2024-09-11","close":224.12},{"date":"2024-09-12","close":224.23},{"date":"2024-09-13","close":225.84},{"date":"2024-09-16","close":227.15},{"date":"2024-09-17","close":229.19},{"date":"2024-09-18","close":229.09},{"date":"2024-09-19","close":231.82},{"date":"2024-09-20","close":233.79},{"date":"2024-09-23","close":236.19},{"date":"2024-09-24","close":238.51},{"date":"2024-09-25","close":234.14},{"date":"2024-09-26","close":236.32},{"date":"2024-09-27","close":234.54},{"date":"2024-09-30","close":235.4},{"date":"2024-10-01","close":232.2},{"date":"2024-10-02","close":226.92},{"date":"2024-10-03","close":227.0},{"date":"2024-10-04","close":227.12},{"date":"2024-10-07","close":223.31},{"date":"2024-10-08","close":226.13},{"date":"2024-10-09","close":225.16},{"date":"2024-10-10","close":222.16},{"date":"2024-10-11","close":226.27},{"date":"2024-10-14","close":226.53},{"date":"2024-10-15","close":201.97},{"date":"2024-10-16","close":203.34},{"date":"2024-10-17","close":201.61},{"date":"2024-10-18","close":201.14},{"date":"2024-10-21","close":200.595},{"date":"2024-10-22","close":198.43},{"date":"2024-10-23","close":195.52},{"date":"2024-10-24","close":192.07},{"date":"2024-10-25","close":212.34},{"date":"2024-10-28","close":210.37},{"date":"2024-10-29","close":216.39},{"date":"2024-10-30","close":217.63},{"date":"2024-10-31","close":207.87},{"date":"2024-11-01","close":208.52},{"date":"2024-11-04","close":212.0},{"date":"2024-11-05","close":216.09},{"date":"2024-11-06","close":228.1},{"date":"2024-11-07","close":228.39},{"date":"2024-11-08","close":228.2},{"date":"2024-11-11","close":233.47},{"date":"2024-11-12","close":235.26},{"date":"2024-11-13","close":234.3},{"date":"2024-11-14","close":233.36},{"date":"2024-11-15","close":230.02},{"date":"2024-11-18","close":229.33},{"date":"2024-11-19","close":228.55},{"date":"2024-11-20","close":230.65},{"date":"2024-11-21","close":236.73},{"date":"2024-11-22","close":242.39},{"date":"2024-11-25","close":251.06},{"date":"2024-11-26","close":255.4},{"date":"2024-11-27","close":254.82},{"date":"2024-11-29","close":253.75},{"date":"2024-12-02","close":255.89},{"date":"2024-12-03","close":261.58},{"date":"2024-12-04","close":268.07},{"date":"2024-12-05","close":269.26},{"date":"2024-12-06","close":263.0},{"date":"2024-12-09","close":255.87},{"date":"2024-12-10","close":256.61},{"date":"2024-12-11","close":260.32},{"date":"2024-12-12","close":263.55},{"date":"2024-12-13","close":259.18},{"date":"2024-12-16","close":263.65},{"date":"2024-12-17","close":261.51},{"date":"2024-12-18","close":251.35},{"date":"2024-12-19","close":251.65},{"date":"2024-12-20","close":251.79},{"date":"2024-12-23","close":249.05},{"date":"2024-12-24","close":252.67},{"date":"2024-12-26","close":252.45},{"date":"2024-12-27","close":249.89},{"date":"2024-12-30","close":247.23},{"date":"2024-12-31","close":246.72},{"date":"2025-01-02","close":248.11},{"date":"2025-01-03","close":252.72},{"date":"2025-01-06","close":251.05},{"date":"2025-01-07","close":249.56},{"date":"2025-01-08","close":253.59},{"date":"2025-01-10","close":243.77},{"date":"2025-01-13","close":242.55},{"date":"2025-01-14","close":246.57},{"date":"2025-01-15","close":252.49},{"date":"2025-01-16","close":252.28},{"date":"2025-01-17","close":251.92},{"date":"2025-01-21","close":260.39},{"date":"2025-01-22","close":257.62},{"date":"2025-01-23","close":260.64},{"date":"2025-01-24","close":250.03},{"date":"2025-01-27","close":254.82},{"date":"2025-01-28","close":259.22},{"date":"2025-01-29","close":249.97},{"date":"2025-01-30","close":253.58},{"date":"2025-01-31","close":233.91},{"date":"2025-02-03","close":238.5},{"date":"2025-02-04","close":231.73},{"date":"2025-02-05","close":230.59},{"date":"2025-02-06","close":226.55},{"date":"2025-02-07","close":222.98},{"date":"2025-02-10","close":223.08},{"date":"2025-02-11","close":218.5},{"date":"2025-02-12","close":213.64},{"date":"2025-02-13","close":214.87},{"date":"2025-02-14","close":217.32},{"date":"2025-02-18","close":212.6},{"date":"2025-02-19","close":214.89},{"date":"2025-02-20","close":216.09},{"date":"2025-02-21","close":211.66},{"date":"2025-02-24","close":215.01},{"date":"2025-02-25","close":211.22},{"date":"2025-02-26","close":213.23},{"date":"2025-02-27","close":211.64},{"date":"2025-02-28","close":214.5},{"date":"2025-03-03","close":213.76},{"date":"2025-03-04","close":218.62},{"date":"2025-03-05","close":223.97},{"date":"2025-03-06","close":220.11},{"date":"2025-03-07","close":220.89},{"date":"2025-03-10","close":215.61},{"date":"2025-03-11","close":214.46},{"date":"2025-03-12","close":210.25},{"date":"2025-03-13","close":206.66},{"date":"2025-03-14","close":216.74},{"date":"2025-03-17","close":216.12},{"date":"2025-03-18","close":212.82},{"date":"2025-03-19","close":216.99},{"date":"2025-03-20","close":215.51},{"date":"2025-03-21","close":215.37},{"date":"2025-03-24","close":220.6},{"date":"2025-03-25","close":230.33},{"date":"2025-03-26","close":225.5},{"date":"2025-03-27","close":225.19},{"date":"2025-03-28","close":221.3},{"date":"2025-03-31","close":219.9},{"date":"2025-04-01","close":222.43},{"date":"2025-04-02","close":227.63},{"date":"2025-04-03","close":224.41},{"date":"2025-04-04","close":216.25},{"date":"2025-04-07","close":214.77},{"date":"2025-04-08","close":208.24},{"date":"2025-04-09","close":228.54},{"date":"2025-04-10","close":223.04},{"date":"2025-04-11","close":224.2},{"date":"2025-04-14","close":227.57},{"date":"2025-04-15","close":221.86},{"date":"2025-04-16","close":217.92},{"date":"2025-04-17","close":218.78},{"date":"2025-04-21","close":209.9},{"date":"2025-04-22","close":220.29},{"date":"2025-04-23","close":225.66},{"date":"2025-04-24","close":234.65},{"date":"2025-04-25","close":192.02},{"date":"2025-04-28","close":201.49},{"date":"2025-04-29","close":203.72},{"date":"2025-04-30","close":206.52},{"date":"2025-05-01","close":206.63},{"date":"2025-05-02","close":212.06},{"date":"2025-05-05","close":214.34},{"date":"2025-05-06","close":213.2},{"date":"2025-05-07","close":214.52},{"date":"2025-05-08","close":215.75},{"date":"2025-05-09","close":214.29},{"date":"2025-05-12","close":220.78},{"date":"2025-05-13","close":216.7},{"date":"2025-05-14","close":212.12},{"date":"2025-05-15","close":212.43},{"date":"2025-05-16","close":218.91},{"date":"2025-05-19","close":214.6},{"date":"2025-05-20","close":213.47},{"date":"2025-05-21","close":206.19},{"date":"2025-05-22","close":208.32},{"date":"2025-05-23","close":209.83},{"date":"2025-05-27","close":213.35},{"date":"2025-05-28","close":206.29},{"date":"2025-05-29","close":209.42},{"date":"2025-05-30","close":211.17},{"date":"2025-06-02","close":209.81},{"date":"2025-06-03","close":218.15},{"date":"2025-06-04","close":218.01},{"date":"2025-06-05","close":215.8},{"date":"2025-06-06","close":217.25},{"date":"2025-06-09","close":217.95},{"date":"2025-06-10","close":228.44},{"date":"2025-06-11","close":227.83},{"date":"2025-06-12","close":227.02},{"date":"2025-06-13","close":225.57},{"date":"2025-06-16","close":227.58},{"date":"2025-06-17","close":220.62},{"date":"2025-06-18","close":223.73},{"date":"2025-06-20","close":223.29},{"date":"2025-06-23","close":228.53},{"date":"2025-06-24","close":232.58},{"date":"2025-06-25","close":230.79},{"date":"2025-06-26","close":229.29},{"date":"2025-06-27","close":227.33},{"date":"2025-06-30","close":230.28},{"date":"2025-07-01","close":229.81},{"date":"2025-07-02","close":232.65},{"date":"2025-07-03","close":235.49},{"date":"2025-07-07","close":240.77},{"date":"2025-07-08","close":243.03},{"date":"2025-07-09","close":246.39},{"date":"2025-07-10","close":245.36},{"date":"2025-07-11","close":237.68},{"date":"2025-07-14","close":242.05},{"date":"2025-07-15","close":240.6},{"date":"2025-07-16","close":245.94},{"date":"2025-07-17","close":253.97},{"date":"2025-07-18","close":250.95},{"date":"2025-07-21","close":252.23},{"date":"2025-07-22","close":255.49},{"date":"2025-07-23","close":261.52},{"date":"2025-07-24","close":261.43},{"date":"2025-07-25","close":264.54},{"date":"2025-07-28","close":260.49},{"date":"2025-07-29","close":260.58},{"date":"2025-07-30","close":259.2},{"date":"2025-07-31","close":267.38},{"date":"2025-08-01","close":319.15},{"date":"2025-08-04","close":321.25},{"date":"2025-08-05","close":313.7},{"date":"2025-08-06","close":312.37},{"date":"2025-08-07","close":300.37},{"date":"2025-08-08","close":283.36},{"date":"2025-08-11","close":280.88},{"date":"2025-08-12","close":272.44},{"date":"2025-08-13","close":268.72},{"date":"2025-08-14","close":265.4},{"date":"2025-08-15","close":265.295},{"date":"2025-08-18","close":269.1},{"date":"2025-08-19","close":269.93},{"date":"2025-08-20","close":267.46},{"date":"2025-08-21","close":269.97},{"date":"2025-08-22","close":275.32},{"date":"2025-08-25","close":274.79},{"date":"2025-08-26","close":273.73},{"date":"2025-08-27","close":276.27},{"date":"2025-08-28","close":276.22},{"date":"2025-08-29","close":277.38},{"date":"2025-09-02","close":273.54},{"date":"2025-09-03","close":276.29},{"date":"2025-09-04","close":279.24},{"date":"2025-09-05","close":284.81},{"date":"2025-09-08","close":286.46},{"date":"2025-09-09","close":279.59},{"date":"2025-09-10","close":276.72},{"date":"2025-09-11","close":281.48},{"date":"2025-09-12","close":276.09},{"date":"2025-09-15","close":280.22},{"date":"2025-09-16","close":276.26},{"date":"2025-09-17","close":276.75},{"date":"2025-09-18","close":279.89},{"date":"2025-09-19","close":281.57},{"date":"2025-09-22","close":285.18},{"date":"2025-09-23","close":280.36},{"date":"2025-09-24","close":279.68},{"date":"2025-09-25","close":275.97},{"date":"2025-09-26","close":278.53},{"date":"2025-09-29","close":282.58},{"date":"2025-09-30","close":275.66},{"date":"2025-10-01","close":256.54},{"date":"2025-10-02","close":252.85},{"date":"2025-10-03","close":249.86},{"date":"2025-10-06","close":243.48},{"date":"2025-10-07","close":239.52},{"date":"2025-10-08","close":234.65},{"date":"2025-10-09","close":230.72},{"date":"2025-10-10","close":224.87},{"date":"2025-10-13","close":225.35},{"date":"2025-10-14","close":227.5},{"date":"2025-10-15","close":228.55},{"date":"2025-10-16","close":223.31},{"date":"2025-10-17","close":235.51},{"date":"2025-10-20","close":240.38},{"date":"2025-10-21","close":240.31},{"date":"2025-10-22","close":238.01},{"date":"2025-10-23","close":239.55},{"date":"2025-10-24","close":242.68},{"date":"2025-10-27","close":245.27},{"date":"2025-10-28","close":244.28},{"date":"2025-10-29","close":238.67},{"date":"2025-10-30","close":235.71},{"date":"2025-10-31","close":254.43},{"date":"2025-11-03","close":262.26},{"date":"2025-11-04","close":260.62},{"date":"2025-11-05","close":257.5},{"date":"2025-11-06","close":250.27},{"date":"2025-11-07","close":251.8},{"date":"2025-11-10","close":254.96},{"date":"2025-11-11","close":250.71},{"date":"2025-11-12","close":250.35},{"date":"2025-11-13","close":246.5},{"date":"2025-11-14","close":247.96},{"date":"2025-11-17","close":238.28},{"date":"2025-11-18","close":228.08},{"date":"2025-11-19","close":221.79},{"date":"2025-11-20","close":221.31},{"date":"2025-11-21","close":228.62},{"date":"2025-11-24","close":226.12},{"date":"2025-11-25","close":229.88},{"date":"2025-11-26","close":228.16},{"date":"2025-11-28","close":228.28},{"date":"2025-12-01","close":227.11},{"date":"2025-12-02","close":231.32},{"date":"2025-12-03","close":236.43},{"date":"2025-12-04","close":235.76},{"date":"2025-12-05","close":235.41},{"date":"2025-12-08","close":232.57},{"date":"2025-12-09","close":233.57},{"date":"2025-12-10","close":231.45},{"date":"2025-12-11","close":229.79},{"date":"2025-12-12","close":231.43},{"date":"2025-12-15","close":224.52},{"date":"2025-12-16","close":231.06},{"date":"2025-12-17","close":233.83},{"date":"2025-12-18","close":235.74},{"date":"2025-12-19","close":233.69},{"date":"2025-12-22","close":236.21},{"date":"2025-12-23","close":235.33},{"date":"2025-12-24","close":236.42},{"date":"2025-12-26","close":237.29},{"date":"2025-12-29","close":236.6},{"date":"2025-12-30","close":235.63},{"date":"2025-12-31","close":232.65},{"date":"2026-01-02","close":230.37},{"date":"2026-01-05","close":233.8},{"date":"2026-01-06","close":234.82},{"date":"2026-01-07","close":225.85},{"date":"2026-01-08","close":226.17},{"date":"2026-01-09","close":226.58},{"date":"2026-01-12","close":222.81},{"date":"2026-01-13","close":221.17},{"date":"2026-01-14","close":212.95},{"date":"2026-01-15","close":219.67},{"date":"2026-01-16","close":217.89},{"date":"2026-01-20","close":211.29},{"date":"2026-01-21","close":217.81},{"date":"2026-01-22","close":222.48},{"date":"2026-01-23","close":219.43},{"date":"2026-01-26","close":218.86},{"date":"2026-01-27","close":216.06},{"date":"2026-01-28","close":218.0},{"date":"2026-01-29","close":207.1},{"date":"2026-01-30","close":189.88},{"date":"2026-02-02","close":195.06},{"date":"2026-02-03","close":184.01},{"date":"2026-02-04","close":184.15},{"date":"2026-02-05","close":177.36},{"date":"2026-02-06","close":179.725},{"date":"2026-02-09","close":183.79},{"date":"2026-02-10","close":188.3},{"date":"2026-02-11","close":178.74},{"date":"2026-02-12","close":175.93},{"date":"2026-02-13","close":178.41},{"date":"2026-02-17","close":168.79},{"date":"2026-02-18","close":176.78},{"date":"2026-02-19","close":176.38},{"date":"2026-02-20","close":172.23},{"date":"2026-02-23","close":163.33},{"date":"2026-02-24","close":166.26},{"date":"2026-02-25","close":166.69},{"date":"2026-02-26","close":176.65},{"date":"2026-02-27","close":177.76},{"date":"2026-03-02","close":180.6},{"date":"2026-03-03","close":188.4},{"date":"2026-03-04","close":188.26},{"date":"2026-03-05","close":189.9},{"date":"2026-03-06","close":191.17},{"date":"2026-03-09","close":189.71},{"date":"2026-03-10","close":185.16},{"date":"2026-03-11","close":178.99},{"date":"2026-03-12","close":176.12},{"date":"2026-03-13","close":172.5},{"date":"2026-03-16","close":170.4},{"date":"2026-03-17","close":168.48},{"date":"2026-03-18","close":167.67},{"date":"2026-03-19","close":166.8},{"date":"2026-03-20","close":166.1},{"date":"2026-03-23","close":166.97},{"date":"2026-03-24","close":161.05},{"date":"2026-03-25","close":158.57},{"date":"2026-03-26","close":158.63},{"date":"2026-03-27","close":155.68},{"date":"2026-03-30","close":155.82},{"date":"2026-03-31","close":157.82},{"date":"2026-04-01","close":154.14},{"date":"2026-04-02","close":157.11},{"date":"2026-04-06","close":159.49},{"date":"2026-04-07","close":156.64},{"date":"2026-04-08","close":154.66},{"date":"2026-04-09","close":148.61},{"date":"2026-04-10","close":143.34},{"date":"2026-04-13","close":148.52},{"date":"2026-04-14","close":148.84},{"date":"2026-04-15","close":154.86},{"date":"2026-04-16","close":155.21},{"date":"2026-04-17","close":156.47},{"date":"2026-04-20","close":158.67},{"date":"2026-04-21","close":158.13},{"date":"2026-04-22","close":158.41},{"date":"2026-04-23","close":152.3},{"date":"2026-04-24","close":169.29},{"date":"2026-04-27","close":169.75},{"date":"2026-04-28","close":168.78},{"date":"2026-04-29","close":165.32},{"date":"2026-04-30","close":167.09},{"date":"2026-05-01","close":173.1},{"date":"2026-05-04","close":173.63},{"date":"2026-05-05","close":172.76},{"date":"2026-05-06","close":167.17},{"date":"2026-05-07","close":170.21},{"date":"2026-05-08","close":166.59},{"date":"2026-05-11","close":159.56},{"date":"2026-05-12","close":155.38},{"date":"2026-05-13","close":150.53},{"date":"2026-05-14","close":150.24},{"date":"2026-05-15","close":151.7},{"date":"2026-05-18","close":157.91},{"date":"2026-05-19","close":159.82},{"date":"2026-05-20","close":163.39},{"date":"2026-05-21","close":162.37},{"date":"2026-05-22","close":164.92},{"date":"2026-05-26","close":163.77},{"date":"2026-05-27","close":163.02},{"date":"2026-05-28","close":159.18},{"date":"2026-05-29","close":161.17},{"date":"2026-06-01","close":179.3},{"date":"2026-06-02","close":174.63},{"date":"2026-06-03","close":166.27},{"date":"2026-06-04","close":163.65},{"date":"2026-06-05","close":166.94},{"date":"2026-06-08","close":164.9},{"date":"2026-06-09","close":169.29},{"date":"2026-06-10","close":168.32},{"date":"2026-06-11","close":159.68},{"date":"2026-06-12","close":161.21},{"date":"2026-06-15","close":158.21},{"date":"2026-06-16","close":157.89},{"date":"2026-06-17","close":148.59},{"date":"2026-06-18","close":151.5},{"date":"2026-06-22","close":144.38},{"date":"2026-06-23","close":146.56},{"date":"2026-06-24","close":148.81},{"date":"2026-06-25","close":144.78},{"date":"2026-06-26","close":155.64},{"date":"2026-06-29","close":156.57},{"date":"2026-06-30","close":160.35},{"date":"2026-07-01","close":164.82},{"date":"2026-07-02","close":170.9},{"date":"2026-07-06","close":176.06},{"date":"2026-07-07","close":179.42},{"date":"2026-07-08","close":176.48},{"date":"2026-07-09","close":175.31},{"date":"2026-07-10","close":175.58},{"date":"2026-07-13","close":179.9},{"date":"2026-07-14","close":174.46},{"date":"2026-07-15","close":175.4},{"date":"2026-07-16","close":181.45},{"date":"2026-07-17","close":179.73},{"date":"2026-07-20","close":179.09},{"date":"2026-07-21","close":167.84},{"date":"2026-07-22","close":162.21},{"date":"2026-07-23","close":163.95},{"date":"2026-07-24","close":165.05},{"date":"2026-07-27","close":168.74},{"date":"2026-07-28","close":178.27},{"date":"2026-07-29","close":186.995},{"date":"2026-07-30","close":176.02},{"date":"2026-07-31","close":180.19},{"date":"2026-08-03","close":191.69},{"date":"2026-08-04","close":199.53},{"date":"2026-08-05","close":193.0},{"date":"2026-08-06","close":194.11},{"date":"2026-08-07","close":198.74},{"date":"2026-08-10","close":199.54},{"date":"2026-08-11","close":203.02},{"date":"2026-08-12","close":196.77},{"date":"2026-08-13","close":203.97},{"date":"2026-08-14","close":204.21},{"date":"2026-08-17","close":195.965},{"date":"2026-08-18","close":203.95},{"date":"2026-08-19","close":215.22},{"date":"2026-08-20","close":218.85},{"date":"2026-08-21","close":224.4},{"date":"2026-08-24","close":225.1},{"date":"2026-08-25","close":223.05},{"date":"2026-08-26","close":223.18},{"date":"2026-08-27","close":232.055},{"date":"2026-08-28","close":234.49},{"date":"2026-08-31","close":234.21},{"date":"2026-09-01","close":225.28},{"date":"2026-09-02","close":224.27},{"date":"2026-09-03","close":223.57},{"date":"2026-09-04","close":214.28},{"date":"2026-09-08","close":206.015},{"date":"2026-09-09","close":205.65},{"date":"2026-09-10","close":205.76},{"date":"2026-09-11","close":208.48},{"date":"2026-09-14","close":221.87},{"date":"2026-09-15","close":225.95},{"date":"2026-09-16","close":221.17},{"date":"2026-09-17","close":219.735},{"date":"2026-09-18","close":214.63},{"date":"2026-09-21","close":209.84},{"date":"2026-09-22","close":206.27},{"date":"2026-09-23","close":210.01},{"date":"2026-09-24","close":204.43},{"date":"2026-09-25","close":204.22},{"date":"2026-09-28","close":197.91},{"date":"2026-09-29","close":195.82},{"date":"2026-09-30","close":200.52},{"date":"2026-10-01","close":204.24},{"date":"2026-10-02","close":202.97},{"date":"2026-10-05","close":204.25},{"date":"2026-10-06","close":203.31},{"date":"2026-10-07","close":196.97},{"date":"2026-10-08","close":197.45},{"date":"2026-10-09","close":202.2},{"date":"2026-10-12","close":199.01},{"date":"2026-10-13","close":199.03},{"date":"2026-10-14","close":203.18},{"date":"2026-10-15","close":218.61},{"date":"2026-10-16","close":212.13},{"date":"2026-10-19","close":211.91},{"date":"2026-10-20","close":223.7},{"date":"2026-10-21","close":217.2},{"date":"2026-10-22","close":217.33}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":217.33,"low_30d":189.77,"support":193.59,"high_30d":227.96,"change_1d":0.1,"change_7d":2.5,"change_30d":4.2,"resistance":224.14,"position_in_range":72.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":20.82,"per":70.94,"quarter":"2024-Q2"},{"pbr":18.03,"per":58.73,"quarter":"2024-Q3"},{"pbr":15.02,"per":60.26,"quarter":"2024-Q4"},{"pbr":15.05,"per":51.89,"quarter":"2025-Q1"},{"pbr":15.98,"per":47.88,"quarter":"2025-Q2"},{"pbr":17.47,"per":57.07,"quarter":"2025-Q3"},{"pbr":13.56,"per":43.9,"quarter":"2025-Q4"},{"pbr":10.61,"per":27.69,"quarter":"2026-Q1"},{"pbr":9.64,"per":28.94,"quarter":"2026-Q2"},{"pbr":13.06,"per":39.23,"quarter":"현재"}],"timeline":[{"close":244.57,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":235.4,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":246.72,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":219.9,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":230.28,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":275.66,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":232.65,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":157.82,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":160.35,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":15.13,"pbr_5y_low":9.64,"per_5y_avg":49.7,"per_5y_low":27.69,"current_pbr":13.06,"current_per":39.23,"pbr_5y_high":20.82,"per_5y_high":70.94,"pbr_5y_median":15.05,"per_5y_median":51.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.2%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 39.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":32.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":63.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":20.82,"per":70.94,"close":244.57,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":18.03,"per":58.73,"close":235.4,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.02,"per":60.26,"close":246.72,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.05,"per":51.89,"close":219.9,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.98,"per":47.88,"close":230.28,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":17.47,"per":57.07,"close":275.66,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.56,"per":43.9,"close":232.65,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.61,"per":27.69,"close":157.82,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.64,"per":28.94,"close":160.35,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":2},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"39.2배"},{"label":"PBR","value":"13.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"7.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.23,"pbr":null,"per":null,"roa":0.06407442652432017,"roe":0.07895967248385417,"revenue":281124000.0,"market_cap":null,"net_income":41544000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6350542820961569,"total_assets":648371000.0,"total_equity":526142000.0,"profit_margin":0.14777820463567679,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":52977000.0,"operating_margin":0.18844709096341827},{"eps":1.61,"pbr":null,"per":null,"roa":0.07307427311561251,"roe":0.09022006345857754,"revenue":262214000.0,"market_cap":null,"net_income":42424000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6377958461409383,"total_assets":580560000.0,"total_equity":470228000.0,"profit_margin":0.16179151380170395,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":50748000.0,"operating_margin":0.19353657699436339},{"eps":1.39,"pbr":null,"per":null,"roa":0.05526195918695112,"roe":0.07356348107833145,"revenue":248192000.0,"market_cap":null,"net_income":39914000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6146128803506963,"total_assets":722269000.0,"total_equity":542579000.0,"profit_margin":0.16081904332129965,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43576000.0,"operating_margin":0.17557374935533782},{"eps":1.31,"pbr":null,"per":null,"roa":0.05253370597924945,"roe":0.06744469478900231,"revenue":249353000.0,"market_cap":null,"net_income":33646000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6331465833577298,"total_assets":640465000.0,"total_equity":498868000.0,"profit_margin":0.13493320714007853,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35046000.0,"operating_margin":0.14054773754476585},{"eps":1.39,"pbr":null,"per":null,"roa":0.06341171971244425,"roe":0.07896481040105696,"revenue":235575000.0,"market_cap":null,"net_income":35980000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6441600339594609,"total_assets":567403000.0,"total_equity":455646000.0,"profit_margin":0.15273267536877852,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40512000.0,"operating_margin":0.17197070996497932},{"eps":1.21,"pbr":null,"per":null,"roa":0.05557139391535469,"roe":0.06791107918090362,"revenue":217702000.0,"market_cap":null,"net_income":31383000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6348310993927478,"total_assets":564733000.0,"total_equity":462119000.0,"profit_margin":0.1441557725698432,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33783000.0,"operating_margin":0.15518001672010362},{"eps":0.92,"pbr":null,"per":null,"roa":0.03536171367113573,"roe":0.042674436249494505,"revenue":203664000.0,"market_cap":null,"net_income":22160408.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5997083431534291,"total_assets":626678000.0,"total_equity":519290000.0,"profit_margin":0.10880866525257286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22958000.0,"operating_margin":0.1127248801948307},{"eps":1.29,"pbr":null,"per":null,"roa":0.06307316877413782,"roe":0.07995116598478297,"revenue":205733000.0,"market_cap":null,"net_income":33006000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6518254242148804,"total_assets":523297000.0,"total_equity":412827000.0,"profit_margin":0.16043123854704885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42568000.0,"operating_margin":0.206908954810361},{"eps":0.8179281233017894,"pbr":null,"per":null,"roa":0.061890147856220414,"roe":0.07987087116194415,"revenue":197375000.0,"market_cap":null,"net_income":29665000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6237061431285624,"total_assets":479317000.0,"total_equity":371412000.0,"profit_margin":0.1502976567447752,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36028000.0,"operating_margin":0.18253578214059532},{"eps":1.0660224180420388,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":187430000.0,"market_cap":null,"net_income":38663000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.627284853011791,"total_assets":null,"total_equity":null,"profit_margin":0.20627967774635864,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34090000.0,"operating_margin":0.18188123566131356},{"eps":0.8345541357188121,"pbr":null,"per":null,"roa":0.07402497988451634,"roe":0.10180551070928856,"revenue":171830000.0,"market_cap":null,"net_income":30268000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6433975440842693,"total_assets":408889000.0,"total_equity":297312000.0,"profit_margin":0.1761508467671536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28239000.0,"operating_margin":0.16434266426118838},{"eps":0.729145768438086,"pbr":null,"per":null,"roa":0.06984944532488115,"roe":0.10068302266081872,"revenue":165440000.0,"market_cap":null,"net_income":26445000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6207749032882012,"total_assets":378600000.0,"total_equity":262656000.0,"profit_margin":0.15984647001934235,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-67000.0,"operating_margin":-0.0004049806576402321}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.4477,"per":70.94,"date":"2024-06","close":244.57,"source":"reported"},{"eps":3.4477,"per":64.24,"date":"2024-07","close":221.48,"source":"reported"},{"eps":3.4477,"per":67.29,"date":"2024-08","close":231.99,"source":"reported"},{"eps":4.0085,"per":58.73,"date":"2024-09","close":235.4,"source":"reported"},{"eps":4.0085,"per":51.86,"date":"2024-10","close":207.87,"source":"reported"},{"eps":4.0085,"per":63.3,"date":"2024-11","close":253.75,"source":"reported"},{"eps":4.094,"per":60.26,"date":"2024-12","close":246.72,"source":"reported"},{"eps":4.094,"per":57.14,"date":"2025-01","close":233.91,"source":"reported"},{"eps":4.094,"per":52.39,"date":"2025-02","close":214.5,"source":"reported"},{"eps":4.2379,"per":51.89,"date":"2025-03","close":219.9,"source":"reported"},{"eps":4.2379,"per":48.73,"date":"2025-04","close":206.52,"source":"reported"},{"eps":4.2379,"per":49.83,"date":"2025-05","close":211.17,"source":"reported"},{"eps":4.81,"per":47.88,"date":"2025-06","close":230.28,"source":"reported"},{"eps":4.81,"per":55.59,"date":"2025-07","close":267.38,"source":"reported"},{"eps":4.81,"per":57.67,"date":"2025-08","close":277.38,"source":"reported"},{"eps":4.83,"per":57.07,"date":"2025-09","close":275.66,"source":"reported"},{"eps":4.83,"per":52.68,"date":"2025-10","close":254.43,"source":"reported"},{"eps":4.83,"per":47.26,"date":"2025-11","close":228.28,"source":"reported"},{"eps":5.3,"per":43.9,"date":"2025-12","close":232.65,"source":"reported"},{"eps":5.3,"per":35.83,"date":"2026-01","close":189.88,"source":"reported"},{"eps":5.3,"per":33.54,"date":"2026-02","close":177.76,"source":"reported"},{"eps":5.7,"per":27.69,"date":"2026-03","close":157.82,"source":"reported"},{"eps":5.7,"per":29.31,"date":"2026-04","close":167.09,"source":"reported"},{"eps":5.7,"per":28.28,"date":"2026-05","close":161.17,"source":"reported"},{"eps":5.54,"per":28.94,"date":"2026-06","close":160.35,"source":"reported"},{"eps":5.54,"per":32.53,"date":"2026-07","close":180.19,"source":"reported"},{"eps":5.54,"per":42.28,"date":"2026-08","close":234.21,"source":"reported"},{"eps":5.54,"per":36.19,"date":"2026-09","close":200.52,"source":"reported"},{"eps":5.54,"per":39.23,"date":"2026-10","close":217.33,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.02,"std":12.36,"count":29,"current":39.23,"lower_1sd":35.66,"upper_1sd":60.38},"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":"Appfolio Inc","phase":"above-fold","symbol_resolved":true}