{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:26.534247+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":57.2,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":373.2,"direction":"higher_better","percentile":96}],"summary":"매출 +57.2%","percentile":90},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":18.9,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.8,"direction":"higher_better","percentile":26}],"summary":"RSI 19","percentile":25},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 1.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.1,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-16.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.3x, 순차입금비율 0.1x","percentile":54}},"signals":[],"summary":"AeroVironment Inc(AVAV)은 Industrials 섹터 US 시장 종목입니다, 시가총액 59.57억. 현재가 $117.70, 전일 대비 +0.2%, 30일 -19.8%. ROE -0.4%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 57% 성장"],"portfolio":null,"technical":{"macd":-9.122141391906979,"grade":"D","trend":"하락","atr_14":6.137835714285714,"rsi_14":18.94142933906501,"sma_20":132.8635,"sma_60":151.56858333333332,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 18.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-9.12)가 시그널선(-7.75)을 하회합니다(데드크로스). 현재가가 SMA20(133)과 SMA60(152) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 111~155 (현재 위치 16%).","bb_lower":110.76066282917506,"bb_upper":154.96633717082491,"macd_signal":-7.752232126070615},"change_pct":0.16,"chart_data":[{"date":"2024-10-23","open":215.68,"high":217.14,"low":212.14,"close":214.68,"volume":154901,"rsi_14":64.87,"sma_20":209.79,"sma_60":192.3,"sma_120":190.03},{"date":"2024-10-24","open":214.68,"high":218.83,"low":214.41,"close":215.66,"volume":142385,"rsi_14":59.69,"sma_20":210.84,"sma_60":192.92,"sma_120":190.42},{"date":"2024-10-25","open":216.69,"high":221.11,"low":215.91,"close":220.9,"volume":182474,"rsi_14":68.45,"sma_20":211.92,"sma_60":193.69,"sma_120":190.76},{"date":"2024-10-28","open":222.06,"high":222.58,"low":217.97,"close":220.8,"volume":150231,"rsi_14":66.27,"sma_20":212.94,"sma_60":194.6,"sma_120":191.1},{"date":"2024-10-29","open":220.2,"high":221.69,"low":218.0,"close":220.85,"volume":139407,"rsi_14":65.88,"sma_20":213.43,"sma_60":195.54,"sma_120":191.43},{"date":"2024-10-30","open":219.31,"high":221.19,"low":216.24,"close":216.6,"volume":198969,"rsi_14":61.81,"sma_20":214.06,"sma_60":196.32,"sma_120":191.68},{"date":"2024-10-31","open":215.78,"high":217.32,"low":211.46,"close":214.96,"volume":220623,"rsi_14":49.39,"sma_20":214.75,"sma_60":197.12,"sma_120":191.91},{"date":"2024-11-01","open":217.13,"high":219.89,"low":215.6,"close":216.0,"volume":168731,"rsi_14":51.16,"sma_20":215.15,"sma_60":197.78,"sma_120":192.15},{"date":"2024-11-04","open":213.57,"high":219.28,"low":213.0,"close":215.48,"volume":146029,"rsi_14":51.94,"sma_20":215.66,"sma_60":198.44,"sma_120":192.33},{"date":"2024-11-05","open":216.27,"high":220.26,"low":215.21,"close":219.67,"volume":235094,"rsi_14":49.16,"sma_20":216.25,"sma_60":199.13,"sma_120":192.55},{"date":"2024-11-06","open":227.55,"high":232.0,"low":203.21,"close":216.32,"volume":788152,"rsi_14":51.08,"sma_20":216.65,"sma_60":199.71,"sma_120":192.75},{"date":"2024-11-07","open":213.01,"high":224.99,"low":213.01,"close":223.69,"volume":267809,"rsi_14":58.82,"sma_20":217.5,"sma_60":200.38,"sma_120":193.0},{"date":"2024-11-08","open":225.27,"high":231.5,"low":222.0,"close":227.87,"volume":320947,"rsi_14":59.5,"sma_20":218.13,"sma_60":201.06,"sma_120":193.25},{"date":"2024-11-11","open":232.0,"high":236.6,"low":228.23,"close":235.17,"volume":351380,"rsi_14":72.24,"sma_20":219.13,"sma_60":201.8,"sma_120":193.57},{"date":"2024-11-12","open":228.57,"high":231.94,"low":213.54,"close":218.03,"volume":432200,"rsi_14":52.92,"sma_20":219.32,"sma_60":202.28,"sma_120":193.76},{"date":"2024-11-13","open":217.44,"high":227.65,"low":217.18,"close":217.56,"volume":382844,"rsi_14":51.68,"sma_20":219.19,"sma_60":202.78,"sma_120":193.93},{"date":"2024-11-14","open":216.14,"high":219.98,"low":203.04,"close":204.25,"volume":430787,"rsi_14":37.17,"sma_20":218.62,"sma_60":203.05,"sma_120":193.96},{"date":"2024-11-15","open":203.82,"high":204.5,"low":197.61,"close":200.06,"volume":344740,"rsi_14":34.97,"sma_20":217.78,"sma_60":203.31,"sma_120":193.97},{"date":"2024-11-18","open":199.48,"high":200.94,"low":195.58,"close":197.07,"volume":265381,"rsi_14":33.47,"sma_20":216.6,"sma_60":203.51,"sma_120":193.97},{"date":"2024-11-19","open":192.4,"high":197.69,"low":189.26,"close":194.89,"volume":860514,"rsi_14":34.46,"sma_20":215.53,"sma_60":203.8,"sma_120":193.92},{"date":"2024-11-20","open":204.01,"high":205.05,"low":191.12,"close":198.34,"volume":719460,"rsi_14":38.41,"sma_20":214.71,"sma_60":204.14,"sma_120":193.89},{"date":"2024-11-21","open":198.14,"high":204.52,"low":193.0,"close":194.26,"volume":537372,"rsi_14":35.45,"sma_20":213.64,"sma_60":204.15,"sma_120":193.81},{"date":"2024-11-22","open":196.29,"high":199.74,"low":195.63,"close":195.91,"volume":323318,"rsi_14":37.1,"sma_20":212.39,"sma_60":204.02,"sma_120":193.76},{"date":"2024-11-25","open":199.16,"high":201.62,"low":192.3,"close":193.11,"volume":375782,"rsi_14":32.16,"sma_20":211.0,"sma_60":203.84,"sma_120":193.66},{"date":"2024-11-26","open":196.17,"high":203.69,"low":193.0,"close":196.5,"volume":437870,"rsi_14":36.7,"sma_20":209.79,"sma_60":203.91,"sma_120":193.6},{"date":"2024-11-27","open":197.36,"high":199.56,"low":190.5,"close":190.87,"volume":259916,"rsi_14":27.45,"sma_20":208.5,"sma_60":203.86,"sma_120":193.51},{"date":"2024-11-29","open":194.0,"high":196.0,"low":192.6,"close":194.5,"volume":199736,"rsi_14":26.89,"sma_20":207.48,"sma_60":204.04,"sma_120":193.42},{"date":"2024-12-02","open":197.0,"high":203.57,"low":192.5,"close":203.19,"volume":473939,"rsi_14":28.27,"sma_20":206.84,"sma_60":204.43,"sma_120":193.35},{"date":"2024-12-03","open":203.2,"high":203.2,"low":192.8,"close":193.1,"volume":548262,"rsi_14":31.27,"sma_20":205.72,"sma_60":204.64,"sma_120":193.15},{"date":"2024-12-04","open":194.03,"high":199.2,"low":192.29,"close":196.89,"volume":695797,"rsi_14":35.21,"sma_20":204.58,"sma_60":204.91,"sma_120":192.99},{"date":"2024-12-05","open":175.0,"high":180.83,"low":162.27,"close":165.62,"volume":2547903,"rsi_14":28.01,"sma_20":202.04,"sma_60":204.6,"sma_120":192.58},{"date":"2024-12-06","open":166.01,"high":167.3,"low":161.0,"close":163.33,"volume":808058,"rsi_14":28.63,"sma_20":199.03,"sma_60":204.23,"sma_120":192.15},{"date":"2024-12-09","open":163.67,"high":164.88,"low":159.73,"close":160.42,"volume":752709,"rsi_14":28.65,"sma_20":195.65,"sma_60":203.7,"sma_120":191.66},{"date":"2024-12-10","open":159.58,"high":160.24,"low":153.0,"close":153.72,"volume":960075,"rsi_14":27.22,"sma_20":191.58,"sma_60":203.37,"sma_120":191.24},{"date":"2024-12-11","open":154.84,"high":155.97,"low":150.5,"close":154.35,"volume":777900,"rsi_14":24.88,"sma_20":188.4,"sma_60":203.03,"sma_120":190.95},{"date":"2024-12-12","open":154.26,"high":156.73,"low":152.19,"close":153.88,"volume":487888,"rsi_14":25.95,"sma_20":185.21,"sma_60":202.69,"sma_120":190.64},{"date":"2024-12-13","open":153.45,"high":156.6,"low":151.42,"close":156.5,"volume":611458,"rsi_14":26.79,"sma_20":182.83,"sma_60":202.3,"sma_120":190.34},{"date":"2024-12-16","open":159.55,"high":172.08,"low":159.22,"close":168.8,"volume":1118827,"rsi_14":37.13,"sma_20":181.26,"sma_60":202.07,"sma_120":190.14},{"date":"2024-12-17","open":168.61,"high":168.61,"low":159.62,"close":164.04,"volume":732689,"rsi_14":33.05,"sma_20":179.61,"sma_60":201.39,"sma_120":190.03},{"date":"2024-12-18","open":163.86,"high":165.25,"low":155.32,"close":156.06,"volume":805887,"rsi_14":32.26,"sma_20":177.67,"sma_60":200.7,"sma_120":189.81},{"date":"2024-12-19","open":156.93,"high":161.85,"low":156.07,"close":161.84,"volume":526626,"rsi_14":33.72,"sma_20":175.84,"sma_60":200.11,"sma_120":189.69},{"date":"2024-12-20","open":158.18,"high":165.62,"low":158.18,"close":164.03,"volume":1373229,"rsi_14":29.12,"sma_20":174.33,"sma_60":199.6,"sma_120":189.63},{"date":"2024-12-23","open":164.6,"high":164.81,"low":159.32,"close":161.2,"volume":397718,"rsi_14":31.56,"sma_20":172.6,"sma_60":198.97,"sma_120":189.56},{"date":"2024-12-24","open":161.2,"high":161.85,"low":158.71,"close":160.12,"volume":164252,"rsi_14":28.06,"sma_20":170.95,"sma_60":198.3,"sma_120":189.48},{"date":"2024-12-26","open":158.11,"high":162.21,"low":158.0,"close":161.5,"volume":269487,"rsi_14":46.18,"sma_20":169.2,"sma_60":197.47,"sma_120":189.41},{"date":"2024-12-27","open":161.01,"high":161.49,"low":154.62,"close":157.66,"volume":345693,"rsi_14":44.89,"sma_20":167.54,"sma_60":196.7,"sma_120":189.33},{"date":"2024-12-30","open":155.27,"high":155.95,"low":152.76,"close":155.18,"volume":342595,"rsi_14":45.24,"sma_20":165.57,"sma_60":195.93,"sma_120":189.16},{"date":"2024-12-31","open":156.74,"high":157.46,"low":153.71,"close":153.89,"volume":266272,"rsi_14":50.17,"sma_20":163.11,"sma_60":195.03,"sma_120":188.98},{"date":"2025-01-02","open":157.87,"high":161.7,"low":155.28,"close":156.45,"volume":318129,"rsi_14":52.04,"sma_20":161.27,"sma_60":194.22,"sma_120":188.84},{"date":"2025-01-03","open":157.36,"high":161.55,"low":157.18,"close":161.01,"volume":340648,"rsi_14":56.41,"sma_20":159.48,"sma_60":193.44,"sma_120":188.73},{"date":"2025-01-06","open":163.23,"high":164.0,"low":160.52,"close":163.73,"volume":333920,"rsi_14":56.48,"sma_20":159.39,"sma_60":192.69,"sma_120":188.68},{"date":"2025-01-07","open":164.45,"high":168.0,"low":161.55,"close":163.04,"volume":335841,"rsi_14":43.48,"sma_20":159.37,"sma_60":191.97,"sma_120":188.66},{"date":"2025-01-08","open":161.41,"high":164.0,"low":158.04,"close":163.41,"volume":321843,"rsi_14":49.21,"sma_20":159.52,"sma_60":191.1,"sma_120":188.64},{"date":"2025-01-10","open":160.86,"high":167.25,"low":160.15,"close":165.03,"volume":332055,"rsi_14":63.43,"sma_20":160.09,"sma_60":190.27,"sma_120":188.65},{"date":"2025-01-13","open":161.28,"high":162.34,"low":157.25,"close":162.11,"volume":423626,"rsi_14":50.44,"sma_20":160.47,"sma_60":189.4,"sma_120":188.6},{"date":"2025-01-14","open":163.73,"high":168.97,"low":163.0,"close":164.66,"volume":283466,"rsi_14":51.02,"sma_20":161.01,"sma_60":188.47,"sma_120":188.54},{"date":"2025-01-15","open":168.4,"high":171.0,"low":166.27,"close":167.53,"volume":365491,"rsi_14":60.23,"sma_20":161.56,"sma_60":187.67,"sma_120":188.52},{"date":"2025-01-16","open":168.0,"high":168.61,"low":163.17,"close":165.39,"volume":288480,"rsi_14":58.24,"sma_20":161.39,"sma_60":186.81,"sma_120":188.48},{"date":"2025-01-17","open":167.96,"high":170.88,"low":164.9,"close":168.74,"volume":317743,"rsi_14":60.66,"sma_20":161.63,"sma_60":185.95,"sma_120":188.44},{"date":"2025-01-21","open":171.0,"high":177.63,"low":171.0,"close":177.52,"volume":444967,"rsi_14":75.53,"sma_20":162.7,"sma_60":185.3,"sma_120":188.46},{"date":"2025-01-22","open":178.38,"high":180.0,"low":175.85,"close":177.88,"volume":384893,"rsi_14":80.86,"sma_20":163.5,"sma_60":184.69,"sma_120":188.49},{"date":"2025-01-23","open":177.63,"high":182.64,"low":176.5,"close":181.57,"volume":375829,"rsi_14":85.32,"sma_20":164.38,"sma_60":184.12,"sma_120":188.52},{"date":"2025-01-24","open":181.57,"high":182.04,"low":179.23,"close":180.36,"volume":319408,"rsi_14":81.6,"sma_20":165.34,"sma_60":183.44,"sma_120":188.57},{"date":"2025-01-27","open":176.0,"high":178.93,"low":170.17,"close":176.55,"volume":387485,"rsi_14":70.95,"sma_20":166.16,"sma_60":182.7,"sma_120":188.65},{"date":"2025-01-28","open":179.69,"high":179.69,"low":172.99,"close":175.04,"volume":233665,"rsi_14":65.77,"sma_20":166.84,"sma_60":181.94,"sma_120":188.74},{"date":"2025-01-29","open":175.14,"high":177.16,"low":169.0,"close":171.28,"volume":274780,"rsi_14":60.58,"sma_20":167.52,"sma_60":181.19,"sma_120":188.76},{"date":"2025-01-30","open":172.25,"high":173.89,"low":170.5,"close":171.98,"volume":228733,"rsi_14":60.91,"sma_20":168.36,"sma_60":180.47,"sma_120":188.8},{"date":"2025-01-31","open":174.0,"high":182.6,"low":171.53,"close":180.15,"volume":400254,"rsi_14":66.5,"sma_20":169.67,"sma_60":179.87,"sma_120":188.83},{"date":"2025-02-03","open":174.83,"high":181.85,"low":172.98,"close":172.98,"volume":449344,"rsi_14":60.85,"sma_20":170.5,"sma_60":179.16,"sma_120":188.8},{"date":"2025-02-04","open":174.79,"high":188.79,"low":174.79,"close":186.12,"volume":551175,"rsi_14":67.69,"sma_20":171.75,"sma_60":178.6,"sma_120":188.87},{"date":"2025-02-05","open":188.54,"high":188.54,"low":183.39,"close":185.96,"volume":342446,"rsi_14":65.9,"sma_20":172.86,"sma_60":178.1,"sma_120":188.91},{"date":"2025-02-06","open":187.68,"high":188.2,"low":176.35,"close":179.07,"volume":397762,"rsi_14":60.91,"sma_20":173.67,"sma_60":177.35,"sma_120":188.86},{"date":"2025-02-07","open":179.08,"high":180.3,"low":176.06,"close":176.93,"volume":244405,"rsi_14":56.66,"sma_20":174.34,"sma_60":176.51,"sma_120":188.78},{"date":"2025-02-10","open":177.47,"high":182.65,"low":175.86,"close":182.15,"volume":253282,"rsi_14":54.0,"sma_20":175.2,"sma_60":175.62,"sma_120":188.71},{"date":"2025-02-11","open":181.0,"high":181.02,"low":176.98,"close":179.35,"volume":248703,"rsi_14":51.22,"sma_20":176.06,"sma_60":174.98,"sma_120":188.63},{"date":"2025-02-12","open":175.27,"high":178.8,"low":162.95,"close":167.7,"volume":703443,"rsi_14":39.85,"sma_20":176.21,"sma_60":174.15,"sma_120":188.46},{"date":"2025-02-13","open":168.25,"high":168.6,"low":159.37,"close":161.34,"volume":625545,"rsi_14":37.06,"sma_20":175.9,"sma_60":173.43,"sma_120":188.24},{"date":"2025-02-14","open":160.98,"high":161.33,"low":156.4,"close":156.99,"volume":484780,"rsi_14":36.79,"sma_20":175.48,"sma_60":172.71,"sma_120":188.01},{"date":"2025-02-18","open":158.24,"high":160.05,"low":153.97,"close":155.3,"volume":523459,"rsi_14":36.7,"sma_20":174.81,"sma_60":172.02,"sma_120":187.76},{"date":"2025-02-19","open":157.06,"high":161.61,"low":156.2,"close":158.84,"volume":468076,"rsi_14":41.59,"sma_20":173.88,"sma_60":171.42,"sma_120":187.61},{"date":"2025-02-20","open":158.63,"high":159.42,"low":154.41,"close":158.13,"volume":284250,"rsi_14":40.64,"sma_20":172.89,"sma_60":170.75,"sma_120":187.44},{"date":"2025-02-21","open":160.02,"high":160.25,"low":153.16,"close":154.79,"volume":341437,"rsi_14":31.67,"sma_20":171.55,"sma_60":170.09,"sma_120":187.12},{"date":"2025-02-24","open":154.79,"high":156.48,"low":149.02,"close":152.9,"volume":335032,"rsi_14":34.28,"sma_20":170.18,"sma_60":169.37,"sma_120":186.69},{"date":"2025-02-25","open":152.01,"high":153.68,"low":145.97,"close":151.69,"volume":478281,"rsi_14":16.86,"sma_20":168.93,"sma_60":168.68,"sma_120":186.26},{"date":"2025-02-26","open":152.36,"high":157.82,"low":150.0,"close":153.65,"volume":379736,"rsi_14":19.94,"sma_20":167.87,"sma_60":167.97,"sma_120":185.94},{"date":"2025-02-27","open":155.87,"high":157.0,"low":151.6,"close":151.86,"volume":256172,"rsi_14":22.03,"sma_20":166.89,"sma_60":167.32,"sma_120":185.59},{"date":"2025-02-28","open":150.63,"high":153.23,"low":147.22,"close":149.62,"volume":452167,"rsi_14":21.99,"sma_20":165.78,"sma_60":166.57,"sma_120":185.3},{"date":"2025-03-03","open":149.85,"high":150.83,"low":141.67,"close":142.63,"volume":529099,"rsi_14":10.89,"sma_20":163.9,"sma_60":165.56,"sma_120":185.0},{"date":"2025-03-04","open":140.25,"high":143.56,"low":135.17,"close":141.9,"volume":997506,"rsi_14":11.35,"sma_20":162.35,"sma_60":164.71,"sma_120":184.67},{"date":"2025-03-05","open":110.07,"high":138.21,"low":110.07,"close":135.69,"volume":2984866,"rsi_14":12.79,"sma_20":159.82,"sma_60":163.69,"sma_120":184.3},{"date":"2025-03-06","open":134.81,"high":136.23,"low":131.1,"close":135.07,"volume":705508,"rsi_14":14.76,"sma_20":157.28,"sma_60":163.18,"sma_120":183.89},{"date":"2025-03-07","open":134.89,"high":134.89,"low":128.91,"close":132.33,"volume":668313,"rsi_14":15.42,"sma_20":154.94,"sma_60":162.66,"sma_120":183.45},{"date":"2025-03-10","open":130.04,"high":130.49,"low":121.62,"close":123.35,"volume":717691,"rsi_14":12.81,"sma_20":152.26,"sma_60":162.04,"sma_120":182.87},{"date":"2025-03-11","open":123.37,"high":126.22,"low":121.77,"close":124.0,"volume":557762,"rsi_14":6.52,"sma_20":149.36,"sma_60":161.55,"sma_120":182.46},{"date":"2025-03-12","open":125.32,"high":126.55,"low":120.84,"close":121.53,"volume":486160,"rsi_14":6.24,"sma_20":146.47,"sma_60":161.0,"sma_120":182.01},{"date":"2025-03-13","open":121.81,"high":124.05,"low":120.43,"close":123.99,"volume":409397,"rsi_14":12.38,"sma_20":144.28,"sma_60":160.5,"sma_120":181.59},{"date":"2025-03-14","open":126.76,"high":129.86,"low":124.5,"close":129.45,"volume":487720,"rsi_14":23.66,"sma_20":142.69,"sma_60":160.05,"sma_120":181.18},{"date":"2025-03-17","open":128.67,"high":129.15,"low":124.3,"close":125.74,"volume":392466,"rsi_14":22.4,"sma_20":141.12,"sma_60":159.33,"sma_120":180.7},{"date":"2025-03-18","open":125.5,"high":125.55,"low":121.14,"close":124.79,"volume":409168,"rsi_14":18.63,"sma_20":139.6,"sma_60":158.68,"sma_120":180.04},{"date":"2025-03-19","open":125.29,"high":127.49,"low":123.92,"close":125.73,"volume":325852,"rsi_14":21.06,"sma_20":137.94,"sma_60":158.17,"sma_120":179.44},{"date":"2025-03-20","open":124.54,"high":125.35,"low":123.5,"close":125.1,"volume":215107,"rsi_14":21.84,"sma_20":136.29,"sma_60":157.56,"sma_120":178.84},{"date":"2025-03-21","open":123.83,"high":125.15,"low":122.47,"close":125.01,"volume":734207,"rsi_14":25.96,"sma_20":134.8,"sma_60":156.91,"sma_120":178.26},{"date":"2025-03-24","open":127.1,"high":129.37,"low":126.3,"close":128.69,"volume":285169,"rsi_14":33.32,"sma_20":133.59,"sma_60":156.37,"sma_120":177.67},{"date":"2025-03-25","open":130.0,"high":131.4,"low":128.34,"close":131.2,"volume":319739,"rsi_14":43.74,"sma_20":132.57,"sma_60":155.89,"sma_120":177.09},{"date":"2025-03-26","open":131.5,"high":132.0,"low":124.35,"close":126.0,"volume":317376,"rsi_14":38.79,"sma_20":131.18,"sma_60":155.3,"sma_120":176.38},{"date":"2025-03-27","open":125.83,"high":126.6,"low":123.01,"close":123.59,"volume":253989,"rsi_14":39.11,"sma_20":129.77,"sma_60":154.73,"sma_120":175.71},{"date":"2025-03-28","open":124.22,"high":124.22,"low":119.46,"close":120.93,"volume":320583,"rsi_14":46.42,"sma_20":128.34,"sma_60":154.16,"sma_120":175.04},{"date":"2025-03-31","open":118.39,"high":120.28,"low":115.35,"close":119.19,"volume":428663,"rsi_14":43.11,"sma_20":127.16,"sma_60":153.58,"sma_120":174.31},{"date":"2025-04-01","open":119.28,"high":122.79,"low":118.65,"close":121.79,"volume":444631,"rsi_14":50.37,"sma_20":126.16,"sma_60":153.0,"sma_120":173.61},{"date":"2025-04-02","open":120.24,"high":128.05,"low":119.59,"close":126.84,"volume":353419,"rsi_14":53.79,"sma_20":125.72,"sma_60":152.43,"sma_120":172.93},{"date":"2025-04-03","open":120.36,"high":123.28,"low":116.02,"close":117.59,"volume":377053,"rsi_14":35.68,"sma_20":124.84,"sma_60":151.66,"sma_120":172.18},{"date":"2025-04-04","open":113.0,"high":115.0,"low":110.11,"close":111.65,"volume":561339,"rsi_14":33.86,"sma_20":123.81,"sma_60":150.81,"sma_120":171.39},{"date":"2025-04-07","open":106.1,"high":116.26,"low":102.25,"close":113.38,"volume":634733,"rsi_14":37.16,"sma_20":123.31,"sma_60":149.97,"sma_120":170.54},{"date":"2025-04-08","open":120.82,"high":122.48,"low":114.91,"close":121.03,"volume":954377,"rsi_14":45.4,"sma_20":123.16,"sma_60":149.24,"sma_120":169.75},{"date":"2025-04-09","open":120.7,"high":140.63,"low":119.25,"close":137.72,"volume":947978,"rsi_14":59.39,"sma_20":123.97,"sma_60":148.83,"sma_120":169.12},{"date":"2025-04-10","open":135.6,"high":141.2,"low":134.5,"close":138.97,"volume":681650,"rsi_14":60.21,"sma_20":124.72,"sma_60":148.4,"sma_120":168.44},{"date":"2025-04-11","open":139.1,"high":148.02,"low":137.41,"close":146.33,"volume":513359,"rsi_14":62.24,"sma_20":125.56,"sma_60":148.05,"sma_120":167.86},{"date":"2025-04-14","open":149.63,"high":149.77,"low":140.91,"close":142.8,"volume":498581,"rsi_14":57.94,"sma_20":126.42,"sma_60":147.67,"sma_120":167.24},{"date":"2025-04-15","open":141.74,"high":144.11,"low":138.89,"close":140.0,"volume":388357,"rsi_14":59.91,"sma_20":127.18,"sma_60":147.2,"sma_120":166.57},{"date":"2025-04-16","open":139.0,"high":144.15,"low":138.0,"close":143.81,"volume":343447,"rsi_14":64.03,"sma_20":128.08,"sma_60":146.63,"sma_120":165.97},{"date":"2025-04-17","open":143.98,"high":147.97,"low":143.28,"close":147.61,"volume":381792,"rsi_14":68.22,"sma_20":129.21,"sma_60":146.13,"sma_120":165.41},{"date":"2025-04-21","open":146.4,"high":146.93,"low":141.08,"close":144.2,"volume":276132,"rsi_14":66.7,"sma_20":130.17,"sma_60":145.51,"sma_120":164.81},{"date":"2025-04-22","open":146.6,"high":150.58,"low":145.44,"close":150.18,"volume":420856,"rsi_14":68.14,"sma_20":131.24,"sma_60":145.0,"sma_120":164.22},{"date":"2025-04-23","open":155.01,"high":156.35,"low":146.06,"close":146.21,"volume":445077,"rsi_14":62.55,"sma_20":131.99,"sma_60":144.5,"sma_120":163.6},{"date":"2025-04-24","open":145.94,"high":150.36,"low":142.2,"close":148.95,"volume":353144,"rsi_14":72.19,"sma_20":133.14,"sma_60":144.06,"sma_120":163.0},{"date":"2025-04-25","open":148.93,"high":151.42,"low":147.95,"close":149.59,"volume":306994,"rsi_14":79.02,"sma_20":134.44,"sma_60":143.7,"sma_120":162.44},{"date":"2025-04-28","open":150.25,"high":154.0,"low":147.17,"close":149.71,"volume":227650,"rsi_14":78.49,"sma_20":135.88,"sma_60":143.33,"sma_120":161.9},{"date":"2025-04-29","open":149.66,"high":154.48,"low":149.22,"close":153.24,"volume":292542,"rsi_14":77.01,"sma_20":137.58,"sma_60":142.88,"sma_120":161.38},{"date":"2025-04-30","open":150.99,"high":152.25,"low":148.02,"close":151.52,"volume":262830,"rsi_14":65.45,"sma_20":139.07,"sma_60":142.52,"sma_120":160.84},{"date":"2025-05-01","open":153.12,"high":157.73,"low":150.29,"close":155.21,"volume":386395,"rsi_14":67.24,"sma_20":140.49,"sma_60":142.01,"sma_120":160.31},{"date":"2025-05-02","open":156.4,"high":160.01,"low":155.22,"close":158.79,"volume":310779,"rsi_14":64.38,"sma_20":142.55,"sma_60":141.56,"sma_120":159.83},{"date":"2025-05-05","open":159.09,"high":163.5,"low":156.94,"close":161.96,"volume":441995,"rsi_14":72.3,"sma_20":145.06,"sma_60":141.27,"sma_120":159.31},{"date":"2025-05-06","open":160.0,"high":162.0,"low":154.39,"close":158.5,"volume":386579,"rsi_14":71.21,"sma_20":147.32,"sma_60":140.96,"sma_120":158.73},{"date":"2025-05-07","open":158.5,"high":160.51,"low":155.69,"close":160.01,"volume":271672,"rsi_14":69.6,"sma_20":149.27,"sma_60":140.59,"sma_120":158.11},{"date":"2025-05-08","open":162.79,"high":169.0,"low":161.5,"close":168.38,"volume":490220,"rsi_14":72.63,"sma_20":150.8,"sma_60":140.41,"sma_120":157.69},{"date":"2025-05-09","open":168.36,"high":168.95,"low":163.2,"close":165.47,"volume":368867,"rsi_14":73.43,"sma_20":152.12,"sma_60":140.37,"sma_120":157.26},{"date":"2025-05-12","open":171.07,"high":171.44,"low":164.68,"close":167.13,"volume":478397,"rsi_14":70.64,"sma_20":153.16,"sma_60":140.47,"sma_120":156.95},{"date":"2025-05-13","open":169.27,"high":171.44,"low":166.0,"close":166.6,"volume":411414,"rsi_14":77.09,"sma_20":154.35,"sma_60":140.63,"sma_120":156.67},{"date":"2025-05-14","open":166.85,"high":168.06,"low":163.7,"close":163.82,"volume":343900,"rsi_14":69.74,"sma_20":155.54,"sma_60":140.77,"sma_120":156.39},{"date":"2025-05-15","open":163.82,"high":166.56,"low":163.59,"close":165.49,"volume":244338,"rsi_14":70.54,"sma_20":156.63,"sma_60":140.88,"sma_120":156.15},{"date":"2025-05-16","open":165.92,"high":166.49,"low":163.52,"close":164.09,"volume":316654,"rsi_14":67.98,"sma_20":157.45,"sma_60":140.98,"sma_120":155.86},{"date":"2025-05-19","open":162.57,"high":164.29,"low":159.64,"close":161.12,"volume":337484,"rsi_14":59.99,"sma_20":158.3,"sma_60":141.09,"sma_120":155.59},{"date":"2025-05-20","open":160.93,"high":169.58,"low":160.46,"close":169.29,"volume":504341,"rsi_14":69.37,"sma_20":159.25,"sma_60":141.36,"sma_120":155.37},{"date":"2025-05-21","open":169.0,"high":169.2,"low":163.42,"close":166.73,"volume":518430,"rsi_14":62.87,"sma_20":160.28,"sma_60":141.61,"sma_120":155.15},{"date":"2025-05-22","open":166.75,"high":168.97,"low":164.9,"close":167.64,"volume":408031,"rsi_14":60.52,"sma_20":161.21,"sma_60":141.85,"sma_120":154.91},{"date":"2025-05-23","open":163.75,"high":169.62,"low":162.03,"close":169.07,"volume":278365,"rsi_14":58.81,"sma_20":162.19,"sma_60":142.13,"sma_120":154.72},{"date":"2025-05-27","open":170.52,"high":178.5,"low":170.27,"close":178.14,"volume":560845,"rsi_14":71.38,"sma_20":163.61,"sma_60":142.61,"sma_120":154.59},{"date":"2025-05-28","open":177.93,"high":180.72,"low":175.95,"close":176.38,"volume":492542,"rsi_14":67.72,"sma_20":164.77,"sma_60":143.17,"sma_120":154.36},{"date":"2025-05-29","open":177.93,"high":178.94,"low":171.98,"close":172.49,"volume":296914,"rsi_14":54.93,"sma_20":165.82,"sma_60":143.68,"sma_120":154.19},{"date":"2025-05-30","open":172.18,"high":178.78,"low":170.31,"close":178.03,"volume":1092267,"rsi_14":64.16,"sma_20":166.96,"sma_60":144.39,"sma_120":154.04},{"date":"2025-06-02","open":183.0,"high":188.75,"low":177.33,"close":180.41,"volume":757841,"rsi_14":64.74,"sma_20":168.04,"sma_60":145.14,"sma_120":154.16},{"date":"2025-06-03","open":182.4,"high":188.56,"low":181.87,"close":186.16,"volume":635796,"rsi_14":69.45,"sma_20":169.25,"sma_60":146.04,"sma_120":154.35},{"date":"2025-06-04","open":187.83,"high":187.83,"low":178.69,"close":183.48,"volume":718221,"rsi_14":69.59,"sma_20":170.5,"sma_60":147.04,"sma_120":154.54},{"date":"2025-06-05","open":185.99,"high":189.95,"low":184.5,"close":186.59,"volume":723847,"rsi_14":70.44,"sma_20":171.83,"sma_60":148.08,"sma_120":154.82},{"date":"2025-06-06","open":189.55,"high":201.7,"low":188.08,"close":190.89,"volume":1130150,"rsi_14":74.58,"sma_20":172.95,"sma_60":149.24,"sma_120":155.12},{"date":"2025-06-09","open":196.36,"high":202.74,"low":191.73,"close":195.72,"volume":1058764,"rsi_14":80.68,"sma_20":174.46,"sma_60":150.44,"sma_120":155.47},{"date":"2025-06-10","open":195.72,"high":196.37,"low":187.1,"close":189.62,"volume":547830,"rsi_14":68.72,"sma_20":175.59,"sma_60":151.44,"sma_120":155.74},{"date":"2025-06-11","open":190.0,"high":190.01,"low":183.5,"close":189.52,"volume":612809,"rsi_14":71.98,"sma_20":176.73,"sma_60":152.5,"sma_120":155.92},{"date":"2025-06-12","open":187.81,"high":191.49,"low":185.77,"close":190.12,"volume":339047,"rsi_14":71.81,"sma_20":178.05,"sma_60":153.59,"sma_120":156.13},{"date":"2025-06-13","open":193.9,"high":199.0,"low":191.47,"close":195.1,"volume":774038,"rsi_14":73.62,"sma_20":179.53,"sma_60":154.75,"sma_120":156.46},{"date":"2025-06-16","open":197.4,"high":197.68,"low":186.44,"close":186.67,"volume":712144,"rsi_14":57.83,"sma_20":180.66,"sma_60":155.77,"sma_120":156.67},{"date":"2025-06-17","open":187.02,"high":191.42,"low":186.55,"close":188.73,"volume":657493,"rsi_14":61.28,"sma_20":182.04,"sma_60":156.83,"sma_120":156.87},{"date":"2025-06-18","open":190.17,"high":195.45,"low":189.39,"close":190.04,"volume":801064,"rsi_14":66.82,"sma_20":183.08,"sma_60":157.86,"sma_120":157.11},{"date":"2025-06-20","open":190.99,"high":193.55,"low":186.76,"close":189.65,"volume":1164677,"rsi_14":62.36,"sma_20":184.22,"sma_60":158.83,"sma_120":157.36},{"date":"2025-06-23","open":191.0,"high":197.58,"low":189.69,"close":191.23,"volume":969748,"rsi_14":61.7,"sma_20":185.4,"sma_60":159.92,"sma_120":157.61},{"date":"2025-06-24","open":193.0,"high":195.65,"low":187.88,"close":193.28,"volume":1576279,"rsi_14":58.37,"sma_20":186.61,"sma_60":161.08,"sma_120":157.9},{"date":"2025-06-25","open":223.84,"high":250.0,"low":223.5,"close":234.94,"volume":6343615,"rsi_14":81.57,"sma_20":189.45,"sma_60":162.98,"sma_120":158.57},{"date":"2025-06-26","open":238.0,"high":272.57,"low":237.3,"close":272.37,"volume":4739199,"rsi_14":87.03,"sma_20":194.25,"sma_60":165.53,"sma_120":159.56},{"date":"2025-06-27","open":279.0,"high":285.99,"low":270.01,"close":278.07,"volume":3352690,"rsi_14":87.19,"sma_20":199.53,"sma_60":168.14,"sma_120":160.57},{"date":"2025-06-30","open":283.69,"high":295.9,"low":279.01,"close":284.95,"volume":1678487,"rsi_14":87.41,"sma_20":204.88,"sma_60":170.77,"sma_120":161.6},{"date":"2025-07-01","open":263.12,"high":271.51,"low":250.87,"close":252.4,"volume":3777505,"rsi_14":71.54,"sma_20":208.48,"sma_60":173.02,"sma_120":162.34},{"date":"2025-07-02","open":249.64,"high":251.48,"low":245.1,"close":246.25,"volume":5089655,"rsi_14":68.69,"sma_20":211.48,"sma_60":175.26,"sma_120":163.03},{"date":"2025-07-03","open":248.2,"high":250.99,"low":244.44,"close":246.23,"volume":2587653,"rsi_14":68.56,"sma_20":214.62,"sma_60":177.48,"sma_120":163.72},{"date":"2025-07-07","open":248.37,"high":248.99,"low":238.81,"close":240.74,"volume":2385501,"rsi_14":65.04,"sma_20":217.33,"sma_60":179.47,"sma_120":164.36},{"date":"2025-07-08","open":241.25,"high":243.84,"low":232.01,"close":237.07,"volume":1980955,"rsi_14":67.15,"sma_20":219.63,"sma_60":181.13,"sma_120":164.98},{"date":"2025-07-09","open":236.33,"high":237.83,"low":228.89,"close":236.77,"volume":1936368,"rsi_14":66.54,"sma_20":221.69,"sma_60":182.76,"sma_120":165.58},{"date":"2025-07-10","open":238.03,"high":243.41,"low":234.8,"close":237.57,"volume":2035906,"rsi_14":66.43,"sma_20":224.08,"sma_60":184.28,"sma_120":166.16},{"date":"2025-07-11","open":249.17,"high":264.8,"low":246.22,"close":263.8,"volume":4249288,"rsi_14":71.74,"sma_20":227.8,"sma_60":186.3,"sma_120":166.98},{"date":"2025-07-14","open":260.77,"high":268.5,"low":252.5,"close":265.0,"volume":2168604,"rsi_14":71.68,"sma_20":231.54,"sma_60":188.38,"sma_120":167.79},{"date":"2025-07-15","open":266.1,"high":266.59,"low":257.22,"close":263.89,"volume":1324921,"rsi_14":70.87,"sma_20":234.98,"sma_60":190.38,"sma_120":168.51},{"date":"2025-07-16","open":260.5,"high":269.42,"low":260.04,"close":268.92,"volume":1460374,"rsi_14":62.82,"sma_20":239.1,"sma_60":192.4,"sma_120":169.27},{"date":"2025-07-17","open":269.42,"high":284.17,"low":269.42,"close":278.56,"volume":6617607,"rsi_14":52.95,"sma_20":243.59,"sma_60":194.64,"sma_120":170.07},{"date":"2025-07-18","open":280.68,"high":281.35,"low":271.9,"close":274.03,"volume":1248111,"rsi_14":48.05,"sma_20":247.79,"sma_60":196.71,"sma_120":170.85},{"date":"2025-07-21","open":277.04,"high":279.53,"low":271.08,"close":272.18,"volume":1121150,"rsi_14":43.52,"sma_20":251.91,"sma_60":198.81,"sma_120":171.65},{"date":"2025-07-22","open":265.0,"high":266.4,"low":256.45,"close":262.48,"volume":1497172,"rsi_14":56.66,"sma_20":255.47,"sma_60":200.7,"sma_120":172.38},{"date":"2025-07-23","open":264.27,"high":272.8,"low":263.04,"close":272.8,"volume":974884,"rsi_14":66.62,"sma_20":259.45,"sma_60":202.75,"sma_120":173.23},{"date":"2025-07-24","open":272.61,"high":280.41,"low":269.67,"close":271.2,"volume":1113590,"rsi_14":65.32,"sma_20":261.26,"sma_60":204.78,"sma_120":174.05},{"date":"2025-07-25","open":272.98,"high":274.0,"low":267.48,"close":272.88,"volume":722697,"rsi_14":70.69,"sma_20":261.29,"sma_60":206.77,"sma_120":174.83},{"date":"2025-07-28","open":277.69,"high":282.6,"low":263.0,"close":270.63,"volume":1009447,"rsi_14":72.01,"sma_20":260.92,"sma_60":208.75,"sma_120":175.64},{"date":"2025-07-29","open":272.37,"high":274.0,"low":267.3,"close":268.39,"volume":769943,"rsi_14":70.22,"sma_20":260.09,"sma_60":210.64,"sma_120":176.32},{"date":"2025-07-30","open":268.0,"high":270.87,"low":265.35,"close":267.8,"volume":707754,"rsi_14":69.39,"sma_20":260.86,"sma_60":212.46,"sma_120":177.01},{"date":"2025-07-31","open":267.31,"high":269.69,"low":263.18,"close":267.64,"volume":711001,"rsi_14":53.7,"sma_20":261.93,"sma_60":214.22,"sma_120":177.74},{"date":"2025-08-01","open":259.61,"high":263.79,"low":251.34,"close":260.07,"volume":950722,"rsi_14":45.77,"sma_20":262.62,"sma_60":215.91,"sma_120":178.44},{"date":"2025-08-04","open":265.72,"high":271.0,"low":261.91,"close":267.95,"volume":552417,"rsi_14":53.12,"sma_20":263.98,"sma_60":217.71,"sma_120":179.15},{"date":"2025-08-05","open":271.98,"high":276.5,"low":260.41,"close":264.75,"volume":1106763,"rsi_14":46.7,"sma_20":265.37,"sma_60":219.32,"sma_120":179.86},{"date":"2025-08-06","open":262.94,"high":265.92,"low":259.06,"close":263.1,"volume":635986,"rsi_14":36.0,"sma_20":266.68,"sma_60":220.94,"sma_120":180.66},{"date":"2025-08-07","open":265.87,"high":268.58,"low":256.39,"close":259.61,"volume":679373,"rsi_14":36.69,"sma_20":267.78,"sma_60":222.49,"sma_120":181.48},{"date":"2025-08-08","open":259.61,"high":264.25,"low":243.22,"close":247.45,"volume":1094445,"rsi_14":30.83,"sma_20":266.97,"sma_60":223.83,"sma_120":182.23},{"date":"2025-08-11","open":251.12,"high":254.13,"low":243.68,"close":244.44,"volume":898872,"rsi_14":34.39,"sma_20":265.94,"sma_60":225.18,"sma_120":182.97},{"date":"2025-08-12","open":244.9,"high":251.14,"low":239.15,"close":250.49,"volume":1040851,"rsi_14":29.16,"sma_20":265.27,"sma_60":226.59,"sma_120":183.74},{"date":"2025-08-13","open":255.0,"high":257.0,"low":245.35,"close":254.81,"volume":798155,"rsi_14":35.43,"sma_20":264.56,"sma_60":228.11,"sma_120":184.54},{"date":"2025-08-14","open":252.92,"high":255.23,"low":246.61,"close":249.73,"volume":626371,"rsi_14":30.6,"sma_20":263.12,"sma_60":229.58,"sma_120":185.34},{"date":"2025-08-15","open":249.08,"high":249.08,"low":240.5,"close":246.65,"volume":671353,"rsi_14":30.18,"sma_20":261.75,"sma_60":230.87,"sma_120":186.12},{"date":"2025-08-18","open":246.65,"high":250.41,"low":244.66,"close":247.13,"volume":655328,"rsi_14":31.9,"sma_20":260.5,"sma_60":232.21,"sma_120":186.91},{"date":"2025-08-19","open":253.0,"high":254.0,"low":233.34,"close":235.18,"volume":1013575,"rsi_14":26.73,"sma_20":259.13,"sma_60":233.34,"sma_120":187.59},{"date":"2025-08-20","open":232.74,"high":236.78,"low":227.55,"close":232.24,"volume":637344,"rsi_14":25.71,"sma_20":257.11,"sma_60":234.39,"sma_120":188.26},{"date":"2025-08-21","open":232.33,"high":235.39,"low":230.95,"close":235.07,"volume":514270,"rsi_14":31.65,"sma_20":255.3,"sma_60":235.34,"sma_120":188.97},{"date":"2025-08-22","open":234.57,"high":244.7,"low":233.93,"close":239.84,"volume":806357,"rsi_14":28.38,"sma_20":253.65,"sma_60":236.4,"sma_120":189.78},{"date":"2025-08-25","open":240.25,"high":247.78,"low":240.0,"close":241.15,"volume":740057,"rsi_14":31.31,"sma_20":252.17,"sma_60":237.54,"sma_120":190.61},{"date":"2025-08-26","open":241.34,"high":249.9,"low":241.15,"close":245.9,"volume":653572,"rsi_14":37.01,"sma_20":251.05,"sma_60":238.67,"sma_120":191.53},{"date":"2025-08-27","open":247.51,"high":250.8,"low":243.2,"close":247.47,"volume":625776,"rsi_14":40.56,"sma_20":250.03,"sma_60":239.79,"sma_120":192.47},{"date":"2025-08-28","open":248.0,"high":250.93,"low":247.0,"close":248.93,"volume":438745,"rsi_14":51.38,"sma_20":249.1,"sma_60":240.84,"sma_120":193.44},{"date":"2025-08-29","open":253.14,"high":253.69,"low":238.48,"close":241.35,"volume":624980,"rsi_14":47.34,"sma_20":248.16,"sma_60":241.8,"sma_120":194.42},{"date":"2025-09-02","open":239.5,"high":241.04,"low":232.0,"close":240.02,"volume":518457,"rsi_14":40.21,"sma_20":246.77,"sma_60":242.69,"sma_120":195.39},{"date":"2025-09-03","open":242.63,"high":245.04,"low":237.47,"close":238.23,"volume":433131,"rsi_14":33.72,"sma_20":245.44,"sma_60":243.48,"sma_120":196.36},{"date":"2025-09-04","open":237.46,"high":238.14,"low":221.05,"close":226.76,"volume":1223033,"rsi_14":29.96,"sma_20":243.62,"sma_60":244.0,"sma_120":197.22},{"date":"2025-09-05","open":231.0,"high":232.31,"low":220.88,"close":226.08,"volume":775215,"rsi_14":31.27,"sma_20":241.95,"sma_60":244.6,"sma_120":198.02},{"date":"2025-09-08","open":229.96,"high":239.37,"low":229.55,"close":236.91,"volume":1490959,"rsi_14":42.17,"sma_20":241.42,"sma_60":245.39,"sma_120":198.95},{"date":"2025-09-09","open":235.21,"high":236.57,"low":230.22,"close":230.99,"volume":1801130,"rsi_14":46.46,"sma_20":240.75,"sma_60":246.08,"sma_120":199.83},{"date":"2025-09-10","open":232.0,"high":247.25,"low":225.75,"close":247.05,"volume":2574303,"rsi_14":60.23,"sma_20":240.57,"sma_60":246.94,"sma_120":200.84},{"date":"2025-09-11","open":241.69,"high":257.07,"low":241.1,"close":241.81,"volume":1861798,"rsi_14":54.51,"sma_20":239.92,"sma_60":247.86,"sma_120":201.82},{"date":"2025-09-12","open":245.13,"high":250.83,"low":242.0,"close":243.0,"volume":781942,"rsi_14":52.22,"sma_20":239.59,"sma_60":248.77,"sma_120":202.8},{"date":"2025-09-15","open":245.27,"high":251.75,"low":243.44,"close":251.04,"volume":940517,"rsi_14":56.35,"sma_20":239.81,"sma_60":249.78,"sma_120":203.82},{"date":"2025-09-16","open":254.48,"high":266.42,"low":253.14,"close":265.87,"volume":1348595,"rsi_14":61.35,"sma_20":240.74,"sma_60":251.05,"sma_120":204.94},{"date":"2025-09-17","open":265.68,"high":274.52,"low":262.39,"close":272.07,"volume":1112464,"rsi_14":63.28,"sma_20":242.59,"sma_60":252.4,"sma_120":206.16},{"date":"2025-09-18","open":278.42,"high":288.0,"low":275.81,"close":283.43,"volume":1529871,"rsi_14":66.83,"sma_20":245.15,"sma_60":253.9,"sma_120":207.49},{"date":"2025-09-19","open":283.59,"high":289.37,"low":277.94,"close":278.55,"volume":1991932,"rsi_14":68.63,"sma_20":247.32,"sma_60":254.63,"sma_120":208.8},{"date":"2025-09-22","open":278.27,"high":289.51,"low":275.44,"close":288.08,"volume":870370,"rsi_14":72.25,"sma_20":249.73,"sma_60":254.89,"sma_120":210.21},{"date":"2025-09-23","open":293.32,"high":301.12,"low":291.78,"close":298.61,"volume":1588368,"rsi_14":75.86,"sma_20":252.61,"sma_60":255.23,"sma_120":211.69},{"date":"2025-09-24","open":302.04,"high":307.11,"low":297.46,"close":301.52,"volume":1378228,"rsi_14":84.55,"sma_20":255.39,"sma_60":255.51,"sma_120":213.14},{"date":"2025-09-25","open":293.08,"high":302.48,"low":278.1,"close":301.79,"volume":1164512,"rsi_14":85.12,"sma_20":258.1,"sma_60":256.33,"sma_120":214.68},{"date":"2025-09-26","open":303.36,"high":305.01,"low":294.0,"close":301.2,"volume":752815,"rsi_14":82.95,"sma_20":260.72,"sma_60":257.25,"sma_120":216.26},{"date":"2025-09-29","open":310.42,"high":317.11,"low":305.31,"close":308.69,"volume":1445361,"rsi_14":89.19,"sma_20":264.08,"sma_60":258.29,"sma_120":217.88},{"date":"2025-09-30","open":307.68,"high":316.6,"low":303.72,"close":314.89,"volume":1029905,"rsi_14":88.0,"sma_20":267.83,"sma_60":259.53,"sma_120":219.5},{"date":"2025-10-01","open":318.17,"high":346.24,"low":318.0,"close":346.08,"volume":2075376,"rsi_14":95.25,"sma_20":273.22,"sma_60":261.34,"sma_120":221.24},{"date":"2025-10-02","open":354.45,"high":363.77,"low":349.71,"close":360.28,"volume":1571480,"rsi_14":95.73,"sma_20":279.9,"sma_60":263.4,"sma_120":223.08},{"date":"2025-10-03","open":374.43,"high":383.8,"low":366.82,"close":374.64,"volume":1683651,"rsi_14":95.93,"sma_20":287.33,"sma_60":265.69,"sma_120":224.98},{"date":"2025-10-06","open":385.39,"high":392.82,"low":373.03,"close":391.88,"volume":1823612,"rsi_14":96.01,"sma_20":295.07,"sma_60":267.82,"sma_120":227.06},{"date":"2025-10-07","open":390.73,"high":400.01,"low":386.01,"close":395.13,"volume":1459352,"rsi_14":95.92,"sma_20":303.28,"sma_60":269.99,"sma_120":229.18},{"date":"2025-10-08","open":399.77,"high":410.75,"low":389.99,"close":407.51,"volume":1632798,"rsi_14":95.95,"sma_20":311.3,"sma_60":272.38,"sma_120":231.38},{"date":"2025-10-09","open":408.15,"high":417.86,"low":396.0,"close":398.29,"volume":1024582,"rsi_14":92.96,"sma_20":319.13,"sma_60":274.54,"sma_120":233.47},{"date":"2025-10-10","open":397.82,"high":408.99,"low":390.13,"close":392.29,"volume":1049557,"rsi_14":88.36,"sma_20":326.59,"sma_60":276.43,"sma_120":235.54},{"date":"2025-10-13","open":392.29,"high":411.0,"low":381.01,"close":409.83,"volume":1321008,"rsi_14":88.93,"sma_20":334.53,"sma_60":278.7,"sma_120":237.7},{"date":"2025-10-14","open":401.51,"high":411.16,"low":391.56,"close":401.63,"volume":737549,"rsi_14":83.79,"sma_20":341.32,"sma_60":280.85,"sma_120":239.83},{"date":"2025-10-15","open":406.0,"high":409.66,"low":377.01,"close":384.69,"volume":1238178,"rsi_14":75.15,"sma_20":346.95,"sma_60":282.89,"sma_120":241.79},{"date":"2025-10-16","open":385.0,"high":387.26,"low":368.56,"close":374.1,"volume":1101110,"rsi_14":70.85,"sma_20":351.48,"sma_60":284.58,"sma_120":243.67},{"date":"2025-10-17","open":364.5,"high":368.73,"low":349.09,"close":350.59,"volume":1616650,"rsi_14":60.98,"sma_20":355.09,"sma_60":285.9,"sma_120":245.34},{"date":"2025-10-20","open":361.11,"high":366.15,"low":355.0,"close":364.04,"volume":1726900,"rsi_14":62.41,"sma_20":358.88,"sma_60":287.42,"sma_120":247.1},{"date":"2025-10-21","open":367.14,"high":379.67,"low":361.12,"close":377.18,"volume":853560,"rsi_14":58.64,"sma_20":362.81,"sma_60":289.2,"sma_120":248.98},{"date":"2025-10-22","open":373.57,"high":378.29,"low":345.28,"close":355.18,"volume":1159393,"rsi_14":48.64,"sma_20":365.5,"sma_60":290.64,"sma_120":250.64},{"date":"2025-10-23","open":366.5,"high":371.0,"low":359.95,"close":364.28,"volume":698997,"rsi_14":47.16,"sma_20":368.62,"sma_60":292.25,"sma_120":252.36},{"date":"2025-10-24","open":372.93,"high":380.2,"low":364.37,"close":378.54,"volume":784103,"rsi_14":46.29,"sma_20":372.49,"sma_60":294.1,"sma_120":254.16},{"date":"2025-10-27","open":388.74,"high":391.16,"low":375.0,"close":380.13,"volume":751637,"rsi_14":45.78,"sma_20":376.06,"sma_60":296.1,"sma_120":256.01},{"date":"2025-10-28","open":384.9,"high":386.8,"low":379.07,"close":379.93,"volume":510895,"rsi_14":41.68,"sma_20":379.31,"sma_60":297.97,"sma_120":257.84},{"date":"2025-10-29","open":384.34,"high":394.06,"low":375.0,"close":380.65,"volume":671272,"rsi_14":44.39,"sma_20":381.04,"sma_60":299.9,"sma_120":259.61},{"date":"2025-10-30","open":375.86,"high":379.0,"low":363.0,"close":365.83,"volume":800924,"rsi_14":42.03,"sma_20":381.32,"sma_60":301.61,"sma_120":261.28},{"date":"2025-10-31","open":372.2,"high":375.8,"low":359.08,"close":369.91,"volume":588038,"rsi_14":36.92,"sma_20":381.08,"sma_60":303.45,"sma_120":262.97},{"date":"2025-11-03","open":375.48,"high":380.0,"low":363.1,"close":367.88,"volume":466986,"rsi_14":38.48,"sma_20":379.88,"sma_60":305.46,"sma_120":264.65},{"date":"2025-11-04","open":354.25,"high":367.91,"low":347.9,"close":365.08,"volume":645035,"rsi_14":42.59,"sma_20":378.38,"sma_60":307.47,"sma_120":266.32},{"date":"2025-11-05","open":357.0,"high":361.58,"low":345.8,"close":350.7,"volume":856809,"rsi_14":41.4,"sma_20":375.54,"sma_60":309.14,"sma_120":267.87},{"date":"2025-11-06","open":350.81,"high":350.81,"low":324.48,"close":328.23,"volume":946245,"rsi_14":41.72,"sma_20":372.03,"sma_60":310.36,"sma_120":269.23},{"date":"2025-11-07","open":319.9,"high":332.17,"low":307.32,"close":329.65,"volume":1416440,"rsi_14":36.02,"sma_20":368.9,"sma_60":311.69,"sma_120":270.64},{"date":"2025-11-10","open":338.36,"high":341.18,"low":324.48,"close":333.87,"volume":642923,"rsi_14":31.02,"sma_20":365.1,"sma_60":313.15,"sma_120":272.01},{"date":"2025-11-11","open":329.19,"high":333.1,"low":324.04,"close":328.09,"volume":496545,"rsi_14":36.16,"sma_20":361.43,"sma_60":314.5,"sma_120":273.35},{"date":"2025-11-12","open":328.1,"high":334.56,"low":320.04,"close":323.32,"volume":477675,"rsi_14":28.11,"sma_20":358.36,"sma_60":315.97,"sma_120":274.65},{"date":"2025-11-13","open":316.94,"high":318.01,"low":293.45,"close":295.49,"volume":1212389,"rsi_14":11.23,"sma_20":354.43,"sma_60":317.02,"sma_120":275.71},{"date":"2025-11-14","open":280.02,"high":299.72,"low":280.02,"close":291.21,"volume":890764,"rsi_14":9.51,"sma_20":351.46,"sma_60":317.96,"sma_120":276.65},{"date":"2025-11-17","open":291.02,"high":292.35,"low":278.67,"close":283.66,"volume":668623,"rsi_14":8.91,"sma_20":347.44,"sma_60":318.69,"sma_120":277.54},{"date":"2025-11-18","open":283.99,"high":288.09,"low":275.64,"close":280.95,"volume":789822,"rsi_14":8.16,"sma_20":342.63,"sma_60":319.35,"sma_120":278.45},{"date":"2025-11-19","open":279.8,"high":286.21,"low":276.83,"close":280.43,"volume":672517,"rsi_14":9.27,"sma_20":338.89,"sma_60":319.93,"sma_120":279.3},{"date":"2025-11-20","open":294.42,"high":295.6,"low":270.99,"close":273.98,"volume":847681,"rsi_14":5.26,"sma_20":334.38,"sma_60":320.37,"sma_120":280.08},{"date":"2025-11-21","open":271.04,"high":273.55,"low":260.28,"close":272.54,"volume":792833,"rsi_14":5.29,"sma_20":329.08,"sma_60":320.76,"sma_120":280.8},{"date":"2025-11-24","open":272.54,"high":282.03,"low":272.22,"close":276.99,"volume":689325,"rsi_14":9.32,"sma_20":323.92,"sma_60":321.35,"sma_120":281.58},{"date":"2025-11-25","open":276.99,"high":280.0,"low":269.68,"close":278.47,"volume":674882,"rsi_14":12.13,"sma_20":318.85,"sma_60":322.0,"sma_120":282.34},{"date":"2025-11-26","open":283.52,"high":283.95,"low":273.52,"close":279.19,"volume":566410,"rsi_14":16.69,"sma_20":313.77,"sma_60":322.68,"sma_120":283.08},{"date":"2025-11-28","open":283.93,"high":284.0,"low":277.64,"close":279.46,"volume":270946,"rsi_14":15.37,"sma_20":309.45,"sma_60":323.56,"sma_120":283.78},{"date":"2025-12-01","open":274.98,"high":275.19,"low":257.31,"close":257.8,"volume":792933,"rsi_14":7.7,"sma_20":303.85,"sma_60":324.08,"sma_120":284.35},{"date":"2025-12-02","open":258.8,"high":266.39,"low":257.81,"close":264.95,"volume":811479,"rsi_14":15.41,"sma_20":298.7,"sma_60":324.55,"sma_120":284.97},{"date":"2025-12-03","open":266.59,"high":272.41,"low":261.24,"close":271.78,"volume":1017661,"rsi_14":22.39,"sma_20":294.04,"sma_60":325.23,"sma_120":285.65},{"date":"2025-12-04","open":272.0,"high":292.75,"low":269.5,"close":287.45,"volume":1035699,"rsi_14":45.05,"sma_20":290.88,"sma_60":325.91,"sma_120":286.42},{"date":"2025-12-05","open":286.79,"high":287.45,"low":273.37,"close":278.39,"volume":848862,"rsi_14":42.54,"sma_20":288.38,"sma_60":326.52,"sma_120":287.19},{"date":"2025-12-08","open":281.18,"high":285.52,"low":275.85,"close":282.47,"volume":762522,"rsi_14":49.28,"sma_20":286.02,"sma_60":327.17,"sma_120":287.97},{"date":"2025-12-09","open":286.11,"high":291.5,"low":278.5,"close":281.42,"volume":2114071,"rsi_14":50.29,"sma_20":283.4,"sma_60":327.68,"sma_120":288.73},{"date":"2025-12-10","open":264.25,"high":269.73,"low":242.85,"close":245.25,"volume":4521906,"rsi_14":34.9,"sma_20":279.26,"sma_60":327.34,"sma_120":289.19},{"date":"2025-12-11","open":243.42,"high":252.78,"low":239.5,"close":249.75,"volume":1314311,"rsi_14":39.42,"sma_20":275.58,"sma_60":326.96,"sma_120":289.68},{"date":"2025-12-12","open":247.25,"high":249.27,"low":235.14,"close":239.0,"volume":1244499,"rsi_14":36.46,"sma_20":272.76,"sma_60":326.22,"sma_120":290.06},{"date":"2025-12-15","open":240.5,"high":243.2,"low":231.13,"close":235.32,"volume":1122443,"rsi_14":33.07,"sma_20":269.96,"sma_60":325.5,"sma_120":290.07},{"date":"2025-12-16","open":232.66,"high":237.68,"low":231.95,"close":234.65,"volume":981455,"rsi_14":32.08,"sma_20":267.51,"sma_60":324.61,"sma_120":289.75},{"date":"2025-12-17","open":235.0,"high":240.29,"low":227.47,"close":229.1,"volume":882672,"rsi_14":30.29,"sma_20":264.92,"sma_60":323.45,"sma_120":289.34},{"date":"2025-12-18","open":233.26,"high":238.21,"low":230.64,"close":230.69,"volume":804998,"rsi_14":31.01,"sma_20":262.43,"sma_60":322.27,"sma_120":288.89},{"date":"2025-12-19","open":232.15,"high":245.14,"low":232.1,"close":243.01,"volume":2124878,"rsi_14":43.79,"sma_20":260.88,"sma_60":321.29,"sma_120":288.81},{"date":"2025-12-22","open":250.0,"high":257.99,"low":247.62,"close":255.39,"volume":1428235,"rsi_14":46.15,"sma_20":260.03,"sma_60":320.53,"sma_120":288.89},{"date":"2025-12-23","open":253.41,"high":263.36,"low":252.01,"close":261.15,"volume":1063015,"rsi_14":45.69,"sma_20":259.23,"sma_60":319.74,"sma_120":289.01},{"date":"2025-12-24","open":260.96,"high":262.99,"low":256.0,"close":260.7,"volume":404534,"rsi_14":37.62,"sma_20":258.35,"sma_60":318.83,"sma_120":289.18},{"date":"2025-12-26","open":261.82,"high":261.82,"low":252.5,"close":255.0,"volume":504119,"rsi_14":38.82,"sma_20":257.14,"sma_60":317.32,"sma_120":289.33},{"date":"2025-12-29","open":251.85,"high":255.0,"low":247.66,"close":249.15,"volume":615653,"rsi_14":34.35,"sma_20":255.62,"sma_60":315.46,"sma_120":289.43},{"date":"2025-12-30","open":250.92,"high":251.84,"low":242.63,"close":244.0,"volume":715107,"rsi_14":33.07,"sma_20":254.93,"sma_60":313.29,"sma_120":289.49},{"date":"2025-12-31","open":244.58,"high":244.58,"low":239.8,"close":241.89,"volume":719251,"rsi_14":47.8,"sma_20":253.78,"sma_60":310.79,"sma_120":289.3},{"date":"2026-01-02","open":248.45,"high":257.89,"low":241.65,"close":256.19,"volume":940158,"rsi_14":53.73,"sma_20":253.0,"sma_60":308.47,"sma_120":289.23},{"date":"2026-01-05","open":268.57,"high":302.49,"low":268.0,"close":297.41,"volume":2347863,"rsi_14":75.02,"sma_20":253.5,"sma_60":306.64,"sma_120":289.51},{"date":"2026-01-06","open":297.79,"high":318.23,"low":297.41,"close":317.03,"volume":1931978,"rsi_14":80.79,"sma_20":255.43,"sma_60":305.28,"sma_120":289.91},{"date":"2026-01-07","open":318.98,"high":333.0,"low":314.37,"close":318.48,"volume":2040515,"rsi_14":81.41,"sma_20":257.23,"sma_60":304.05,"sma_120":290.24},{"date":"2026-01-08","open":350.01,"high":371.4,"low":335.01,"close":344.96,"volume":3218648,"rsi_14":87.52,"sma_20":260.41,"sma_60":302.97,"sma_120":290.83},{"date":"2026-01-09","open":351.07,"high":370.5,"low":346.0,"close":364.99,"volume":1892739,"rsi_14":88.86,"sma_20":266.39,"sma_60":302.36,"sma_120":291.61},{"date":"2026-01-12","open":369.7,"high":374.5,"low":361.73,"close":370.68,"volume":1539134,"rsi_14":88.41,"sma_20":272.44,"sma_60":302.13,"sma_120":292.51},{"date":"2026-01-13","open":374.49,"high":375.0,"low":352.03,"close":363.86,"volume":1591247,"rsi_14":83.76,"sma_20":278.68,"sma_60":301.96,"sma_120":293.27},{"date":"2026-01-14","open":357.93,"high":382.72,"low":346.47,"close":381.8,"volume":1951155,"rsi_14":84.91,"sma_20":286.01,"sma_60":302.48,"sma_120":294.19},{"date":"2026-01-15","open":377.62,"high":383.55,"low":365.82,"close":378.57,"volume":1458308,"rsi_14":83.56,"sma_20":293.2,"sma_60":302.72,"sma_120":295.07},{"date":"2026-01-16","open":382.27,"high":408.25,"low":381.0,"close":392.86,"volume":2028829,"rsi_14":87.43,"sma_20":301.39,"sma_60":302.98,"sma_120":296.09},{"date":"2026-01-20","open":370.0,"high":390.04,"low":325.09,"close":330.89,"volume":3485341,"rsi_14":67.01,"sma_20":306.4,"sma_60":302.57,"sma_120":296.61},{"date":"2026-01-21","open":346.12,"high":346.12,"low":302.01,"close":319.63,"volume":2835543,"rsi_14":65.35,"sma_20":310.23,"sma_60":301.83,"sma_120":297.04},{"date":"2026-01-22","open":323.79,"high":326.44,"low":308.53,"close":312.12,"volume":1290465,"rsi_14":63.95,"sma_20":313.07,"sma_60":300.72,"sma_120":297.41},{"date":"2026-01-23","open":313.53,"high":314.75,"low":300.0,"close":307.75,"volume":1017100,"rsi_14":60.66,"sma_20":315.4,"sma_60":299.52,"sma_120":297.81},{"date":"2026-01-26","open":307.07,"high":309.93,"low":298.53,"close":302.67,"volume":1357500,"rsi_14":51.28,"sma_20":317.5,"sma_60":298.23,"sma_120":298.1},{"date":"2026-01-27","open":302.21,"high":311.7,"low":299.0,"close":309.57,"volume":1204000,"rsi_14":48.07,"sma_20":320.23,"sma_60":297.05,"sma_120":298.47},{"date":"2026-01-28","open":316.3,"high":321.04,"low":300.25,"close":306.94,"volume":2109200,"rsi_14":47.03,"sma_20":323.11,"sma_60":296.06,"sma_120":298.84},{"date":"2026-01-29","open":305.23,"high":306.0,"low":288.29,"close":293.22,"volume":1448300,"rsi_14":35.74,"sma_20":325.58,"sma_60":294.79,"sma_120":299.12},{"date":"2026-01-30","open":287.85,"high":292.7,"low":276.76,"close":278.39,"volume":1091900,"rsi_14":25.43,"sma_20":327.4,"sma_60":293.29,"sma_120":299.38},{"date":"2026-02-02","open":271.97,"high":277.0,"low":265.5,"close":269.99,"volume":1619400,"rsi_14":21.87,"sma_20":328.09,"sma_60":291.71,"sma_120":299.59},{"date":"2026-02-03","open":273.54,"high":285.59,"low":270.06,"close":285.41,"volume":1081500,"rsi_14":29.09,"sma_20":327.49,"sma_60":290.62,"sma_120":299.88},{"date":"2026-02-04","open":286.0,"high":287.45,"low":246.02,"close":257.3,"volume":1812600,"rsi_14":18.52,"sma_20":324.5,"sma_60":289.44,"sma_120":299.9},{"date":"2026-02-05","open":247.13,"high":257.99,"low":234.0,"close":236.88,"volume":1538500,"rsi_14":17.04,"sma_20":320.42,"sma_60":287.89,"sma_120":299.79},{"date":"2026-02-06","open":246.74,"high":258.78,"low":242.0,"close":257.2,"volume":1492000,"rsi_14":19.3,"sma_20":316.04,"sma_60":286.61,"sma_120":299.88},{"date":"2026-02-09","open":256.62,"high":274.99,"low":253.0,"close":274.35,"volume":1150707,"rsi_14":53.3,"sma_20":313.73,"sma_60":298.96,"sma_120":297.53},{"date":"2026-02-10","open":274.86,"high":277.92,"low":261.52,"close":263.26,"volume":1018316,"rsi_14":43.03,"sma_20":313.86,"sma_60":297.02,"sma_120":297.49},{"date":"2026-02-11","open":267.7,"high":267.85,"low":236.36,"close":243.42,"volume":1590791,"rsi_14":35.0,"sma_20":313.28,"sma_60":294.73,"sma_120":297.31},{"date":"2026-02-12","open":252.03,"high":252.03,"low":233.78,"close":235.12,"volume":1183953,"rsi_14":33.47,"sma_20":312.58,"sma_60":292.55,"sma_120":297.08},{"date":"2026-02-13","open":236.62,"high":248.6,"low":234.0,"close":243.87,"volume":686930,"rsi_14":28.44,"sma_20":312.57,"sma_60":290.45,"sma_120":296.95},{"date":"2026-02-17","open":254.95,"high":266.2,"low":252.3,"close":262.99,"volume":1368594,"rsi_14":28.17,"sma_20":313.62,"sma_60":288.7,"sma_120":297.08},{"date":"2026-02-18","open":264.68,"high":269.29,"low":258.86,"close":265.46,"volume":1067200,"rsi_14":40.03,"sma_20":276.28,"sma_60":281.7,"sma_120":300.81},{"date":"2026-02-19","open":269.66,"high":285.77,"low":264.83,"close":281.67,"volume":1299700,"rsi_14":47.26,"sma_20":274.38,"sma_60":281.83,"sma_120":301.1},{"date":"2026-02-20","open":280.83,"high":285.0,"low":263.95,"close":264.63,"volume":1116691,"rsi_14":46.76,"sma_20":272.0,"sma_60":281.7,"sma_120":301.23},{"date":"2026-02-23","open":256.62,"high":267.5,"low":255.01,"close":261.33,"volume":733500,"rsi_14":47.91,"sma_20":269.68,"sma_60":281.44,"sma_120":301.4},{"date":"2026-02-24","open":252.2,"high":265.9,"low":246.15,"close":262.25,"volume":696816,"rsi_14":27.43,"sma_20":312.29,"sma_60":285.55,"sma_120":297.35},{"date":"2026-02-25","open":264.86,"high":265.0,"low":254.55,"close":255.22,"volume":731265,"rsi_14":20.45,"sma_20":309.2,"sma_60":284.34,"sma_120":297.35},{"date":"2026-02-26","open":257.01,"high":261.21,"low":250.71,"close":259.62,"volume":711536,"rsi_14":22.38,"sma_20":306.25,"sma_60":283.17,"sma_120":297.43},{"date":"2026-02-27","open":251.7,"high":254.05,"low":243.0,"close":252.25,"volume":890619,"rsi_14":16.27,"sma_20":301.62,"sma_60":281.81,"sma_120":297.48},{"date":"2026-03-02","open":284.24,"high":303.0,"low":196.22,"close":208.32,"volume":13329708,"rsi_14":17.81,"sma_20":293.79,"sma_60":279.81,"sma_120":297.15},{"date":"2026-03-03","open":214.67,"high":237.0,"low":211.06,"close":228.3,"volume":5451839,"rsi_14":27.07,"sma_20":286.67,"sma_60":278.23,"sma_120":297.1},{"date":"2026-03-04","open":223.0,"high":231.32,"low":221.45,"close":226.48,"volume":1749628,"rsi_14":27.86,"sma_20":279.8,"sma_60":277.08,"sma_120":297.05},{"date":"2026-03-05","open":231.95,"high":235.3,"low":213.0,"close":220.56,"volume":2353392,"rsi_14":33.35,"sma_20":271.74,"sma_60":275.9,"sma_120":296.93},{"date":"2026-03-06","open":214.63,"high":235.98,"low":213.11,"close":229.8,"volume":2122842,"rsi_14":39.53,"sma_20":264.3,"sma_60":275.0,"sma_120":296.85},{"date":"2026-03-09","open":228.72,"high":229.5,"low":216.56,"close":227.29,"volume":2079805,"rsi_14":44.34,"sma_20":256.02,"sma_60":274.11,"sma_120":296.73},{"date":"2026-03-10","open":222.96,"high":228.4,"low":220.9,"close":221.57,"volume":2357704,"rsi_14":45.15,"sma_20":250.55,"sma_60":273.13,"sma_120":296.53},{"date":"2026-03-11","open":204.69,"high":213.56,"low":199.38,"close":207.73,"volume":5215962,"rsi_14":37.53,"sma_20":244.96,"sma_60":272.02,"sma_120":296.2},{"date":"2026-03-12","open":212.67,"high":219.51,"low":205.61,"close":211.88,"volume":2878689,"rsi_14":30.33,"sma_20":239.95,"sma_60":271.01,"sma_120":295.89},{"date":"2026-03-13","open":213.07,"high":220.75,"low":206.64,"close":207.07,"volume":1378957,"rsi_14":28.38,"sma_20":236.58,"sma_60":269.85,"sma_120":295.6},{"date":"2026-03-16","open":212.52,"high":216.0,"low":206.33,"close":211.88,"volume":1483397,"rsi_14":31.42,"sma_20":234.01,"sma_60":268.74,"sma_120":295.37},{"date":"2026-03-17","open":212.89,"high":222.66,"low":210.63,"close":222.51,"volume":1721245,"rsi_14":38.24,"sma_20":232.97,"sma_60":267.79,"sma_120":295.24},{"date":"2026-03-18","open":220.0,"high":222.0,"low":214.54,"close":215.85,"volume":1432228,"rsi_14":34.52,"sma_20":232.0,"sma_60":266.73,"sma_120":295.14},{"date":"2026-03-19","open":210.09,"high":214.0,"low":205.0,"close":211.35,"volume":1884057,"rsi_14":35.24,"sma_20":230.38,"sma_60":265.96,"sma_120":295.02},{"date":"2026-03-20","open":207.41,"high":209.73,"low":193.52,"close":197.72,"volume":2050586,"rsi_14":45.1,"sma_20":227.11,"sma_60":264.84,"sma_120":294.7},{"date":"2026-03-23","open":200.67,"high":211.5,"low":196.76,"close":206.27,"volume":1737371,"rsi_14":38.62,"sma_20":224.2,"sma_60":263.75,"sma_120":294.49},{"date":"2026-03-24","open":204.0,"high":205.16,"low":194.8,"close":196.18,"volume":1254439,"rsi_14":35.58,"sma_20":220.89,"sma_60":262.23,"sma_120":294.07},{"date":"2026-03-25","open":200.57,"high":204.61,"low":198.36,"close":199.02,"volume":1055776,"rsi_14":39.44,"sma_20":218.08,"sma_60":260.9,"sma_120":293.71},{"date":"2026-03-26","open":195.05,"high":200.3,"low":193.68,"close":195.91,"volume":1017932,"rsi_14":32.32,"sma_20":214.9,"sma_60":259.46,"sma_120":293.32},{"date":"2026-03-27","open":192.13,"high":193.93,"low":183.85,"close":184.43,"volume":874781,"rsi_14":29.56,"sma_20":211.51,"sma_60":257.84,"sma_120":292.76},{"date":"2026-03-30","open":186.41,"high":186.41,"low":175.41,"close":176.97,"volume":1170695,"rsi_14":29.07,"sma_20":209.94,"sma_60":256.71,"sma_120":292.02},{"date":"2026-03-31","open":179.87,"high":185.0,"low":176.22,"close":183.05,"volume":1319160,"rsi_14":37.51,"sma_20":207.68,"sma_60":255.59,"sma_120":291.28},{"date":"2026-04-01","open":188.64,"high":191.8,"low":182.45,"close":183.5,"volume":922192,"rsi_14":35.08,"sma_20":205.53,"sma_60":254.67,"sma_120":290.45},{"date":"2026-04-02","open":176.62,"high":186.24,"low":176.29,"close":184.36,"volume":720332,"rsi_14":37.54,"sma_20":203.72,"sma_60":253.82,"sma_120":289.66},{"date":"2026-04-06","open":185.0,"high":191.75,"low":184.88,"close":189.26,"volume":650826,"rsi_14":37.6,"sma_20":201.69,"sma_60":253.06,"sma_120":288.84},{"date":"2026-04-07","open":186.55,"high":187.78,"low":181.35,"close":186.85,"volume":646130,"rsi_14":28.52,"sma_20":199.67,"sma_60":252.36,"sma_120":287.91},{"date":"2026-04-08","open":194.61,"high":197.04,"low":183.84,"close":186.94,"volume":1499658,"rsi_14":31.09,"sma_20":197.94,"sma_60":251.63,"sma_120":286.95},{"date":"2026-04-09","open":187.5,"high":187.5,"low":175.87,"close":177.7,"volume":1267378,"rsi_14":29.28,"sma_20":196.44,"sma_60":250.54,"sma_120":285.92},{"date":"2026-04-10","open":177.75,"high":182.02,"low":174.73,"close":179.72,"volume":869093,"rsi_14":37.07,"sma_20":194.83,"sma_60":249.28,"sma_120":284.91},{"date":"2026-04-13","open":177.02,"high":194.82,"low":177.0,"close":194.39,"volume":1275934,"rsi_14":42.15,"sma_20":194.19,"sma_60":248.17,"sma_120":283.95},{"date":"2026-04-14","open":199.0,"high":201.98,"low":192.52,"close":194.52,"volume":953398,"rsi_14":48.74,"sma_20":193.32,"sma_60":247.06,"sma_120":282.95},{"date":"2026-04-15","open":197.29,"high":200.26,"low":194.19,"close":198.42,"volume":833856,"rsi_14":49.55,"sma_20":192.12,"sma_60":246.12,"sma_120":281.72},{"date":"2026-04-16","open":203.31,"high":207.23,"low":197.7,"close":201.99,"volume":1080531,"rsi_14":54.52,"sma_20":191.43,"sma_60":245.34,"sma_120":280.4},{"date":"2026-04-17","open":204.68,"high":208.65,"low":186.18,"close":191.42,"volume":1572886,"rsi_14":55.27,"sma_20":190.43,"sma_60":244.46,"sma_120":278.87},{"date":"2026-04-20","open":190.81,"high":198.6,"low":189.49,"close":197.23,"volume":1006824,"rsi_14":65.66,"sma_20":190.41,"sma_60":243.71,"sma_120":277.25},{"date":"2026-04-21","open":203.6,"high":222.4,"low":201.22,"close":210.07,"volume":2446285,"rsi_14":68.91,"sma_20":190.6,"sma_60":242.95,"sma_120":275.71},{"date":"2026-04-22","open":216.76,"high":219.2,"low":206.28,"close":210.1,"volume":1304748,"rsi_14":68.72,"sma_20":191.29,"sma_60":241.49,"sma_120":274.06},{"date":"2026-04-23","open":207.89,"high":209.37,"low":196.74,"close":201.91,"volume":1060526,"rsi_14":61.2,"sma_20":191.44,"sma_60":239.57,"sma_120":272.43},{"date":"2026-04-24","open":203.77,"high":203.84,"low":195.32,"close":196.28,"volume":863986,"rsi_14":54.44,"sma_20":191.46,"sma_60":237.54,"sma_120":270.79},{"date":"2026-04-27","open":195.5,"high":200.86,"low":193.62,"close":195.74,"volume":705595,"rsi_14":55.76,"sma_20":192.02,"sma_60":235.05,"sma_120":269.01},{"date":"2026-04-28","open":193.01,"high":193.01,"low":185.53,"close":192.34,"volume":874508,"rsi_14":53.35,"sma_20":192.79,"sma_60":232.17,"sma_120":267.27},{"date":"2026-04-29","open":191.67,"high":191.72,"low":181.7,"close":183.5,"volume":825505,"rsi_14":53.62,"sma_20":192.81,"sma_60":229.05,"sma_120":265.59},{"date":"2026-04-30","open":185.95,"high":195.51,"low":184.26,"close":195.02,"volume":1110150,"rsi_14":58.53,"sma_20":193.39,"sma_60":226.24,"sma_120":264.1},{"date":"2026-05-01","open":195.05,"high":195.85,"low":184.0,"close":184.97,"volume":1065974,"rsi_14":44.46,"sma_20":193.42,"sma_60":222.96,"sma_120":262.72},{"date":"2026-05-04","open":185.72,"high":185.72,"low":177.67,"close":180.26,"volume":1287869,"rsi_14":42.04,"sma_20":192.97,"sma_60":219.65,"sma_120":261.19},{"date":"2026-05-05","open":182.05,"high":182.5,"low":166.5,"close":166.69,"volume":1760444,"rsi_14":34.02,"sma_20":191.96,"sma_60":215.88,"sma_120":259.43},{"date":"2026-05-06","open":166.88,"high":178.0,"low":166.02,"close":174.37,"volume":1422540,"rsi_14":36.64,"sma_20":191.33,"sma_60":213.27,"sma_120":257.92},{"date":"2026-05-07","open":174.28,"high":174.28,"low":165.5,"close":168.18,"volume":1100541,"rsi_14":38.26,"sma_20":190.86,"sma_60":210.75,"sma_120":256.29},{"date":"2026-05-08","open":167.56,"high":169.92,"low":164.61,"close":168.29,"volume":918267,"rsi_14":34.49,"sma_20":190.28,"sma_60":208.35,"sma_120":254.54},{"date":"2026-05-11","open":164.75,"high":168.34,"low":158.3,"close":166.45,"volume":1388967,"rsi_14":23.5,"sma_20":188.89,"sma_60":206.55,"sma_120":252.76},{"date":"2026-05-12","open":167.0,"high":173.47,"low":164.51,"close":168.86,"volume":1210949,"rsi_14":25.65,"sma_20":187.6,"sma_60":204.98,"sma_120":251.0},{"date":"2026-05-13","open":166.42,"high":166.42,"low":156.0,"close":160.99,"volume":1368795,"rsi_14":25.75,"sma_20":185.73,"sma_60":203.61,"sma_120":249.17},{"date":"2026-05-14","open":160.0,"high":166.99,"low":160.0,"close":165.27,"volume":968516,"rsi_14":31.32,"sma_20":183.9,"sma_60":202.44,"sma_120":247.5},{"date":"2026-05-15","open":162.31,"high":163.07,"low":157.11,"close":158.0,"volume":931848,"rsi_14":28.97,"sma_20":182.23,"sma_60":201.01,"sma_120":245.73},{"date":"2026-05-18","open":158.11,"high":164.31,"low":158.07,"close":161.52,"volume":928857,"rsi_14":32.85,"sma_20":180.44,"sma_60":199.32,"sma_120":244.01},{"date":"2026-05-19","open":161.0,"high":162.03,"low":157.0,"close":160.23,"volume":719918,"rsi_14":35.86,"sma_20":177.95,"sma_60":197.58,"sma_120":242.3},{"date":"2026-05-20","open":161.35,"high":164.38,"low":157.25,"close":163.87,"volume":715863,"rsi_14":29.07,"sma_20":175.64,"sma_60":195.94,"sma_120":240.75},{"date":"2026-05-21","open":161.02,"high":165.27,"low":158.85,"close":163.09,"volume":639165,"rsi_14":33.21,"sma_20":173.7,"sma_60":194.41,"sma_120":239.37},{"date":"2026-05-22","open":164.16,"high":174.5,"low":164.11,"close":174.23,"volume":1166306,"rsi_14":45.79,"sma_20":172.59,"sma_60":192.98,"sma_120":238.08},{"date":"2026-05-26","open":182.81,"high":187.51,"low":175.5,"close":182.26,"volume":1644395,"rsi_14":61.79,"sma_20":171.92,"sma_60":191.82,"sma_120":236.81},{"date":"2026-05-27","open":182.5,"high":183.0,"low":175.56,"close":181.28,"volume":1113590,"rsi_14":55.82,"sma_20":171.37,"sma_60":191.36,"sma_120":235.59},{"date":"2026-05-28","open":199.94,"high":217.77,"low":195.55,"close":214.39,"volume":4163488,"rsi_14":76.78,"sma_20":172.91,"sma_60":191.13,"sma_120":234.68},{"date":"2026-05-29","open":216.09,"high":216.28,"low":196.22,"close":207.24,"volume":2739783,"rsi_14":70.87,"sma_20":173.52,"sma_60":190.81,"sma_120":233.95},{"date":"2026-06-01","open":202.68,"high":208.94,"low":198.14,"close":204.09,"volume":1374806,"rsi_14":69.89,"sma_20":174.48,"sma_60":190.54,"sma_120":233.22},{"date":"2026-06-02","open":203.9,"high":204.51,"low":196.6,"close":204.35,"volume":1109968,"rsi_14":69.19,"sma_20":175.68,"sma_60":190.11,"sma_120":232.56},{"date":"2026-06-03","open":201.51,"high":201.51,"low":189.13,"close":191.47,"volume":1334075,"rsi_14":65.63,"sma_20":176.92,"sma_60":189.52,"sma_120":231.81},{"date":"2026-06-04","open":190.95,"high":205.55,"low":189.12,"close":204.4,"volume":1021650,"rsi_14":68.43,"sma_20":178.42,"sma_60":189.23,"sma_120":231.18},{"date":"2026-06-05","open":199.29,"high":200.87,"low":181.2,"close":185.92,"volume":1121877,"rsi_14":61.9,"sma_20":179.31,"sma_60":188.87,"sma_120":230.45},{"date":"2026-06-08","open":187.01,"high":190.22,"low":183.93,"close":184.68,"volume":903590,"rsi_14":60.06,"sma_20":180.13,"sma_60":188.41,"sma_120":229.71},{"date":"2026-06-09","open":184.02,"high":186.88,"low":169.0,"close":176.51,"volume":1108403,"rsi_14":56.68,"sma_20":180.63,"sma_60":187.9,"sma_120":228.88},{"date":"2026-06-10","open":173.89,"high":177.5,"low":172.0,"close":172.93,"volume":813848,"rsi_14":53.72,"sma_20":180.84,"sma_60":187.26,"sma_120":228.0},{"date":"2026-06-11","open":172.17,"high":184.55,"low":170.1,"close":183.69,"volume":684096,"rsi_14":57.81,"sma_20":181.97,"sma_60":186.61,"sma_120":227.2},{"date":"2026-06-12","open":183.62,"high":183.62,"low":170.18,"close":170.58,"volume":1050946,"rsi_14":48.64,"sma_20":182.24,"sma_60":185.85,"sma_120":226.29},{"date":"2026-06-15","open":174.41,"high":176.0,"low":169.4,"close":171.95,"volume":963947,"rsi_14":45.95,"sma_20":182.93,"sma_60":185.2,"sma_120":225.58},{"date":"2026-06-16","open":170.33,"high":171.6,"low":164.56,"close":166.71,"volume":1039528,"rsi_14":44.46,"sma_20":183.19,"sma_60":184.68,"sma_120":224.76},{"date":"2026-06-17","open":166.0,"high":172.16,"low":165.0,"close":167.11,"volume":773340,"rsi_14":26.05,"sma_20":183.54,"sma_60":184.03,"sma_120":223.89},{"date":"2026-06-18","open":170.8,"high":172.99,"low":163.94,"close":169.61,"volume":1560067,"rsi_14":30.0,"sma_20":183.82,"sma_60":183.58,"sma_120":222.91},{"date":"2026-06-22","open":160.75,"high":163.83,"low":150.35,"close":151.33,"volume":2370367,"rsi_14":25.84,"sma_20":183.24,"sma_60":182.79,"sma_120":221.85},{"date":"2026-06-23","open":148.02,"high":151.81,"low":147.75,"close":149.08,"volume":1041026,"rsi_14":25.15,"sma_20":181.98,"sma_60":182.01,"sma_120":220.73},{"date":"2026-06-24","open":147.81,"high":148.66,"low":141.73,"close":142.18,"volume":1079332,"rsi_14":26.58,"sma_20":179.97,"sma_60":181.31,"sma_120":219.57},{"date":"2026-06-25","open":141.1,"high":141.1,"low":135.2,"close":136.68,"volume":1521512,"rsi_14":15.37,"sma_20":177.74,"sma_60":180.63,"sma_120":218.67},{"date":"2026-06-26","open":135.72,"high":143.37,"low":135.72,"close":137.95,"volume":5876679,"rsi_14":20.23,"sma_20":173.92,"sma_60":179.88,"sma_120":217.74},{"date":"2026-06-29","open":143.6,"high":146.94,"low":139.0,"close":139.0,"volume":3159780,"rsi_14":21.58,"sma_20":170.51,"sma_60":179.14,"sma_120":216.9},{"date":"2026-06-30","open":176.5,"high":178.5,"low":157.79,"close":165.07,"volume":8036208,"rsi_14":44.18,"sma_20":168.56,"sma_60":178.82,"sma_120":216.32},{"date":"2026-07-01","open":170.0,"high":181.27,"low":164.0,"close":172.44,"volume":2969358,"rsi_14":49.76,"sma_20":166.96,"sma_60":178.54,"sma_120":215.8},{"date":"2026-07-02","open":180.25,"high":200.38,"low":176.6,"close":190.89,"volume":4167391,"rsi_14":53.28,"sma_20":166.94,"sma_60":178.61,"sma_120":215.48},{"date":"2026-07-06","open":190.21,"high":192.0,"low":176.36,"close":176.84,"volume":2392699,"rsi_14":52.83,"sma_20":165.56,"sma_60":178.44,"sma_120":215.03},{"date":"2026-07-07","open":175.0,"high":177.1,"low":162.4,"close":162.53,"volume":2251423,"rsi_14":46.19,"sma_20":164.39,"sma_60":178.18,"sma_120":214.36},{"date":"2026-07-08","open":165.67,"high":168.89,"low":157.01,"close":157.78,"volume":2378349,"rsi_14":46.37,"sma_20":163.04,"sma_60":177.82,"sma_120":213.55},{"date":"2026-07-09","open":153.0,"high":153.51,"low":146.13,"close":148.4,"volume":2301261,"rsi_14":42.92,"sma_20":161.64,"sma_60":177.05,"sma_120":212.61},{"date":"2026-07-10","open":147.02,"high":148.41,"low":143.01,"close":144.58,"volume":1344569,"rsi_14":40.62,"sma_20":160.22,"sma_60":176.22,"sma_120":211.64},{"date":"2026-07-13","open":144.08,"high":146.0,"low":141.15,"close":141.8,"volume":1243379,"rsi_14":45.96,"sma_20":158.13,"sma_60":175.28,"sma_120":210.7},{"date":"2026-07-14","open":142.92,"high":147.5,"low":142.22,"close":143.47,"volume":1073421,"rsi_14":47.61,"sma_20":156.77,"sma_60":174.3,"sma_120":209.82},{"date":"2026-07-15","open":143.0,"high":148.96,"low":139.1,"close":141.22,"volume":1308002,"rsi_14":49.57,"sma_20":155.23,"sma_60":173.46,"sma_120":208.96},{"date":"2026-07-16","open":146.23,"high":151.88,"low":143.47,"close":149.29,"volume":2197858,"rsi_14":55.47,"sma_20":154.36,"sma_60":172.67,"sma_120":208.19},{"date":"2026-07-17","open":144.77,"high":148.35,"low":142.02,"close":142.2,"volume":1265218,"rsi_14":51.75,"sma_20":153.12,"sma_60":171.53,"sma_120":207.24},{"date":"2026-07-20","open":142.6,"high":145.78,"low":140.01,"close":142.6,"volume":1331503,"rsi_14":51.49,"sma_20":151.77,"sma_60":170.41,"sma_120":205.95},{"date":"2026-07-21","open":141.75,"high":150.74,"low":140.95,"close":148.84,"volume":1584835,"rsi_14":41.94,"sma_20":151.64,"sma_60":169.52,"sma_120":204.55},{"date":"2026-07-22","open":150.36,"high":157.38,"low":148.84,"close":150.35,"volume":1823452,"rsi_14":38.35,"sma_20":151.71,"sma_60":168.76,"sma_120":203.15},{"date":"2026-07-23","open":153.04,"high":162.3,"low":152.0,"close":158.73,"volume":1653957,"rsi_14":31.02,"sma_20":152.53,"sma_60":168.14,"sma_120":201.6},{"date":"2026-07-24","open":159.65,"high":159.9,"low":149.33,"close":149.51,"volume":1115440,"rsi_14":32.89,"sma_20":153.17,"sma_60":167.43,"sma_120":199.8},{"date":"2026-07-27","open":149.82,"high":156.54,"low":148.25,"close":154.24,"volume":973646,"rsi_14":44.1,"sma_20":153.99,"sma_60":166.94,"sma_120":198.0},{"date":"2026-07-28","open":151.81,"high":156.48,"low":147.18,"close":156.35,"volume":1043311,"rsi_14":48.94,"sma_20":154.86,"sma_60":166.3,"sma_120":196.27},{"date":"2026-07-29","open":154.47,"high":155.3,"low":141.68,"close":142.12,"volume":1299085,"rsi_14":45.67,"sma_20":153.71,"sma_60":165.58,"sma_120":194.27},{"date":"2026-07-30","open":144.07,"high":147.33,"low":140.43,"close":146.57,"volume":953578,"rsi_14":51.36,"sma_20":152.42,"sma_60":165.02,"sma_120":192.34},{"date":"2026-07-31","open":148.77,"high":150.75,"low":142.8,"close":149.37,"volume":943345,"rsi_14":55.17,"sma_20":150.34,"sma_60":164.73,"sma_120":190.31},{"date":"2026-08-03","open":151.22,"high":159.33,"low":150.25,"close":159.18,"volume":968580,"rsi_14":59.66,"sma_20":149.46,"sma_60":164.48,"sma_120":188.06},{"date":"2026-08-04","open":160.35,"high":170.3,"low":160.08,"close":169.02,"volume":1845257,"rsi_14":65.64,"sma_20":149.78,"sma_60":164.49,"sma_120":187.28},{"date":"2026-08-05","open":173.99,"high":176.21,"low":166.65,"close":168.06,"volume":1007652,"rsi_14":61.48,"sma_20":150.3,"sma_60":164.49,"sma_120":186.65},{"date":"2026-08-06","open":166.11,"high":174.79,"low":165.0,"close":171.12,"volume":1040864,"rsi_14":68.6,"sma_20":151.43,"sma_60":164.57,"sma_120":186.12},{"date":"2026-08-07","open":172.7,"high":187.5,"low":168.74,"close":186.73,"volume":1916183,"rsi_14":73.74,"sma_20":153.54,"sma_60":164.86,"sma_120":185.64},{"date":"2026-08-10","open":186.39,"high":190.96,"low":180.5,"close":189.15,"volume":1452771,"rsi_14":72.61,"sma_20":155.91,"sma_60":165.33,"sma_120":185.02},{"date":"2026-08-11","open":188.6,"high":196.32,"low":185.0,"close":196.02,"volume":984393,"rsi_14":74.17,"sma_20":158.53,"sma_60":165.85,"sma_120":184.45},{"date":"2026-08-12","open":196.82,"high":196.82,"low":191.18,"close":193.81,"volume":1039707},{"date":"2026-08-13","open":190.0,"high":194.3,"low":185.68,"close":189.43,"volume":911911,"rsi_14":73.91,"sma_20":163.17,"sma_60":166.91,"sma_120":183.09},{"date":"2026-08-14","open":201.51,"high":207.83,"low":188.14,"close":192.81,"volume":1550800,"rsi_14":73.48,"sma_20":165.7,"sma_60":167.45,"sma_120":182.52},{"date":"2026-08-17","open":191.98,"high":191.99,"low":180.66,"close":181.13,"volume":1081207,"rsi_14":63.51,"sma_20":167.63,"sma_60":167.74,"sma_120":181.84},{"date":"2026-08-18","open":175.53,"high":182.65,"low":173.63,"close":174.14,"volume":773205,"rsi_14":68.96,"sma_20":168.89,"sma_60":167.92,"sma_120":181.16},{"date":"2026-08-19","open":172.67,"high":174.71,"low":167.38,"close":172.74,"volume":1002781,"rsi_14":66.07,"sma_20":170.01,"sma_60":167.9,"sma_120":180.44},{"date":"2026-08-20","open":170.11,"high":170.12,"low":155.81,"close":159.79,"volume":1630154,"rsi_14":55.69,"sma_20":170.06,"sma_60":167.52,"sma_120":179.67},{"date":"2026-08-21","open":161.5,"high":164.27,"low":159.79,"close":160.22,"volume":1172408,"rsi_14":50.63,"sma_20":170.6,"sma_60":167.17,"sma_120":179.27},{"date":"2026-08-24","open":159.61,"high":159.61,"low":148.14,"close":148.2,"volume":1237582},{"date":"2026-08-25","open":151.05,"high":151.78,"low":147.25,"close":147.42,"volume":1227247,"rsi_14":37.74,"sma_20":169.85,"sma_60":165.07,"sma_120":177.94},{"date":"2026-08-26","open":146.5,"high":150.61,"low":146.41,"close":146.88,"volume":1010251,"rsi_14":35.16,"sma_20":170.09,"sma_60":164.12,"sma_120":177.33},{"date":"2026-08-27","open":147.56,"high":153.9,"low":144.55,"close":152.28,"volume":1342087,"rsi_14":25.89,"sma_20":170.38,"sma_60":163.25,"sma_120":176.68},{"date":"2026-08-28","open":152.16,"high":152.5,"low":146.3,"close":147.94,"volume":1188067,"rsi_14":21.92,"sma_20":170.3,"sma_60":162.53,"sma_120":176.02},{"date":"2026-08-31","open":145.71,"high":149.22,"low":145.35,"close":148.35,"volume":859342,"rsi_14":14.38,"sma_20":169.76,"sma_60":161.59,"sma_120":175.41},{"date":"2026-09-01","open":145.98,"high":148.65,"low":143.28,"close":144.17,"volume":1027956},{"date":"2026-09-02","open":144.1,"high":147.16,"low":140.91,"close":145.39,"volume":1529962,"rsi_14":16.49,"sma_20":167.39,"sma_60":160.24,"sma_120":174.33},{"date":"2026-09-03","open":151.95,"high":151.95,"low":140.62,"close":147.21,"volume":2388041},{"date":"2026-09-04","open":145.63,"high":148.01,"low":143.3,"close":144.65,"volume":1539913,"rsi_14":16.86,"sma_20":164.09,"sma_60":159.28,"sma_120":173.27},{"date":"2026-09-08","open":146.37,"high":152.2,"low":146.1,"close":148.78,"volume":2005186,"rsi_14":25.7,"sma_20":162.07,"sma_60":158.7,"sma_120":172.65},{"date":"2026-09-09","open":149.05,"high":150.04,"low":139.77,"close":140.8,"volume":5013766},{"date":"2026-09-10","open":146.77,"high":159.24,"low":142.5,"close":147.06,"volume":8764914,"rsi_14":37.78,"sma_20":156.97,"sma_60":157.79,"sma_120":171.49},{"date":"2026-09-11","open":145.91,"high":147.13,"low":138.31,"close":146.71,"volume":4618744,"rsi_14":37.01,"sma_20":154.83,"sma_60":157.46,"sma_120":171.07},{"date":"2026-09-14","open":145.8,"high":156.14,"low":144.51,"close":153.4,"volume":3048786},{"date":"2026-09-15","open":152.27,"high":159.8,"low":147.67,"close":156.99,"volume":2512078,"rsi_14":59.67,"sma_20":151.66,"sma_60":157.02,"sma_120":170.3},{"date":"2026-09-16","open":155.0,"high":157.75,"low":151.0,"close":156.45,"volume":1508076,"rsi_14":59.67,"sma_20":150.77,"sma_60":157.1,"sma_120":169.95},{"date":"2026-09-17","open":159.98,"high":167.76,"low":159.0,"close":163.38,"volume":1781430,"rsi_14":60.88,"sma_20":150.3,"sma_60":157.34,"sma_120":169.67},{"date":"2026-09-18","open":165.57,"high":168.0,"low":159.4,"close":159.95,"volume":2437366,"rsi_14":61.99,"sma_20":150.31,"sma_60":157.64,"sma_120":169.47},{"date":"2026-09-21","open":161.28,"high":165.0,"low":160.06,"close":160.9,"volume":1046155,"rsi_14":62.39,"sma_20":150.35,"sma_60":158.04,"sma_120":169.34},{"date":"2026-09-22","open":164.1,"high":164.1,"low":153.53,"close":156.15,"volume":1373406,"rsi_14":61.7,"sma_20":150.74,"sma_60":158.34,"sma_120":169.11},{"date":"2026-09-23","open":156.25,"high":163.35,"low":154.94,"close":155.94,"volume":1183158,"rsi_14":60.51,"sma_20":151.17,"sma_60":158.63,"sma_120":168.88},{"date":"2026-09-24","open":153.03,"high":160.29,"low":151.5,"close":158.55,"volume":895349,"rsi_14":61.12,"sma_20":151.75,"sma_60":158.52,"sma_120":168.67},{"date":"2026-09-25","open":159.16,"high":161.65,"low":152.03,"close":152.05,"volume":1296001,"rsi_14":56.74,"sma_20":151.74,"sma_60":158.18,"sma_120":168.36},{"date":"2026-09-28","open":149.77,"high":151.3,"low":147.02,"close":147.23,"volume":1097030,"rsi_14":48.61,"sma_20":151.71,"sma_60":157.45,"sma_120":168.03},{"date":"2026-09-29","open":148.99,"high":149.24,"low":142.42,"close":143.24,"volume":1713262},{"date":"2026-09-30","open":143.52,"high":145.48,"low":142.02,"close":142.22,"volume":1438013,"rsi_14":44.78,"sma_20":151.35,"sma_60":156.55,"sma_120":167.37},{"date":"2026-10-01","open":142.78,"high":143.53,"low":138.4,"close":140.31,"volume":1272385,"rsi_14":43.32,"sma_20":151.1,"sma_60":156.26,"sma_120":167.04},{"date":"2026-10-02","open":141.64,"high":142.72,"low":138.31,"close":140.82,"volume":1278083,"rsi_14":34.94,"sma_20":150.78,"sma_60":156.13,"sma_120":166.59},{"date":"2026-10-05","open":142.28,"high":143.5,"low":138.7,"close":139.3,"volume":1316148,"rsi_14":27.71,"sma_20":150.51,"sma_60":156.05,"sma_120":166.13},{"date":"2026-10-06","open":138.71,"high":145.44,"low":138.0,"close":143.54,"volume":1577838},{"date":"2026-10-07","open":140.7,"high":141.1,"low":134.25,"close":138.86,"volume":2180195,"rsi_14":20.2,"sma_20":150.15,"sma_60":156.0,"sma_120":165.15},{"date":"2026-10-08","open":137.64,"high":139.62,"low":135.75,"close":137.6,"volume":1242982,"rsi_14":21.32,"sma_20":149.68,"sma_60":155.94,"sma_120":164.7},{"date":"2026-10-09","open":138.86,"high":139.89,"low":135.33,"close":137.11,"volume":1252992,"rsi_14":19.11,"sma_20":149.2,"sma_60":155.73,"sma_120":164.2},{"date":"2026-10-12","open":137.1,"high":137.5,"low":131.5,"close":131.51,"volume":1775752,"rsi_14":18.7,"sma_20":148.11,"sma_60":155.56,"sma_120":163.55},{"date":"2026-10-13","open":129.13,"high":130.33,"low":125.2,"close":127.13,"volume":1888577,"rsi_14":16.91,"sma_20":146.61,"sma_60":155.3,"sma_120":162.85},{"date":"2026-10-14","open":125.6,"high":129.77,"low":120.2,"close":120.6,"volume":1732069,"rsi_14":10.01,"sma_20":144.82,"sma_60":154.83,"sma_120":162.18},{"date":"2026-10-15","open":118.4,"high":123.49,"low":116.42,"close":123.22,"volume":1537078,"rsi_14":16.92,"sma_20":142.81,"sma_60":154.38,"sma_120":161.57},{"date":"2026-10-16","open":123.78,"high":124.9,"low":120.46,"close":121.79,"volume":1238702,"rsi_14":18.34,"sma_20":140.9,"sma_60":153.76,"sma_120":160.95},{"date":"2026-10-19","open":122.88,"high":123.0,"low":117.05,"close":117.9,"volume":1423440,"rsi_14":18.39,"sma_20":138.75,"sma_60":153.23,"sma_120":160.33},{"date":"2026-10-20","open":117.5,"high":121.0,"low":116.3,"close":117.63,"volume":1138964,"rsi_14":18.74,"sma_20":136.83,"sma_60":152.62,"sma_120":159.78},{"date":"2026-10-21","open":118.33,"high":119.75,"low":115.66,"close":117.51,"volume":1332386,"rsi_14":19.63,"sma_20":134.91,"sma_60":151.98,"sma_120":159.14},{"date":"2026-10-22","open":117.26,"high":122.1,"low":114.25,"close":117.7,"volume":1527647,"rsi_14":18.94,"sma_20":132.86,"sma_60":151.57,"sma_120":158.58}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.39,"per":null,"roa":-0.3,"roe":-0.39,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1976845000.0,"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 59.57억. 매출 19.77억, 영업이익 -5514.10만.","eps_basis":null,"debt_ratio":0.18970752658849196,"market_cap":5956561600,"net_income":-265122000.0,"total_debt":834789000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":31.58,"total_assets":5716742000.0,"total_equity":4400400000.0,"profit_margin":-13.41,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-55141000.0,"operating_margin":-2.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":117.7,"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":22.8},{"date":"2016-10-25","close":22.97},{"date":"2016-10-26","close":23.73},{"date":"2016-10-27","close":23.55},{"date":"2016-10-28","close":23.69},{"date":"2016-10-31","close":23.99},{"date":"2016-11-01","close":23.9},{"date":"2016-11-02","close":23.7},{"date":"2016-11-03","close":23.8},{"date":"2016-11-04","close":24.0},{"date":"2016-11-07","close":24.6},{"date":"2016-11-08","close":24.5},{"date":"2016-11-09","close":26.5},{"date":"2016-11-10","close":26.89},{"date":"2016-11-11","close":27.95},{"date":"2016-11-14","close":28.74},{"date":"2016-11-15","close":27.7},{"date":"2016-11-16","close":27.55},{"date":"2016-11-17","close":27.53},{"date":"2016-11-18","close":27.55},{"date":"2016-11-21","close":27.54},{"date":"2016-11-22","close":28.53},{"date":"2016-11-23","close":28.59},{"date":"2016-11-25","close":28.54},{"date":"2016-11-28","close":28.14},{"date":"2016-11-29","close":28.18},{"date":"2016-11-30","close":28.3},{"date":"2016-12-01","close":27.84},{"date":"2016-12-02","close":28.0},{"date":"2016-12-05","close":28.58},{"date":"2016-12-06","close":29.34},{"date":"2016-12-07","close":27.62},{"date":"2016-12-08","close":29.02},{"date":"2016-12-09","close":28.88},{"date":"2016-12-12","close":28.11},{"date":"2016-12-13","close":27.93},{"date":"2016-12-14","close":27.37},{"date":"2016-12-15","close":27.35},{"date":"2016-12-16","close":27.26},{"date":"2016-12-19","close":27.96},{"date":"2016-12-20","close":27.98},{"date":"2016-12-21","close":27.45},{"date":"2016-12-22","close":27.07},{"date":"2016-12-23","close":26.84},{"date":"2016-12-27","close":27.36},{"date":"2016-12-28","close":26.8},{"date":"2016-12-29","close":27.07},{"date":"2016-12-30","close":26.83},{"date":"2017-01-03","close":26.93},{"date":"2017-01-04","close":27.33},{"date":"2017-01-05","close":26.23},{"date":"2017-01-06","close":26.38},{"date":"2017-01-09","close":25.98},{"date":"2017-01-10","close":26.04},{"date":"2017-01-11","close":26.1},{"date":"2017-01-12","close":25.76},{"date":"2017-01-13","close":25.86},{"date":"2017-01-17","close":25.37},{"date":"2017-01-18","close":25.29},{"date":"2017-01-19","close":25.6},{"date":"2017-01-20","close":25.23},{"date":"2017-01-23","close":25.0},{"date":"2017-01-24","close":25.4},{"date":"2017-01-25","close":26.09},{"date":"2017-01-26","close":25.92},{"date":"2017-01-27","close":25.96},{"date":"2017-01-30","close":25.72},{"date":"2017-01-31","close":26.19},{"date":"2017-02-01","close":25.87},{"date":"2017-02-02","close":25.67},{"date":"2017-02-03","close":26.41},{"date":"2017-02-06","close":26.33},{"date":"2017-02-07","close":26.44},{"date":"2017-02-08","close":25.99},{"date":"2017-02-09","close":26.08},{"date":"2017-02-10","close":26.4},{"date":"2017-02-13","close":26.74},{"date":"2017-02-14","close":26.87},{"date":"2017-02-15","close":26.9},{"date":"2017-02-16","close":26.99},{"date":"2017-02-17","close":26.97},{"date":"2017-02-21","close":27.0},{"date":"2017-02-22","close":26.95},{"date":"2017-02-23","close":26.78},{"date":"2017-02-24","close":26.58},{"date":"2017-02-27","close":27.35},{"date":"2017-02-28","close":27.02},{"date":"2017-03-01","close":27.43},{"date":"2017-03-02","close":27.13},{"date":"2017-03-03","close":26.93},{"date":"2017-03-06","close":26.02},{"date":"2017-03-07","close":26.15},{"date":"2017-03-08","close":27.54},{"date":"2017-03-09","close":27.11},{"date":"2017-03-10","close":27.26},{"date":"2017-03-13","close":27.59},{"date":"2017-03-14","close":27.3},{"date":"2017-03-15","close":27.56},{"date":"2017-03-16","close":28.03},{"date":"2017-03-17","close":29.79},{"date":"2017-03-20","close":28.84},{"date":"2017-03-21","close":27.57},{"date":"2017-03-22","close":27.24},{"date":"2017-03-23","close":27.35},{"date":"2017-03-24","close":26.97},{"date":"2017-03-27","close":27.07},{"date":"2017-03-28","close":27.55},{"date":"2017-03-29","close":27.54},{"date":"2017-03-30","close":27.76},{"date":"2017-03-31","close":28.03},{"date":"2017-04-03","close":27.5},{"date":"2017-04-04","close":27.61},{"date":"2017-04-05","close":27.28},{"date":"2017-04-06","close":27.73},{"date":"2017-04-07","close":27.96},{"date":"2017-04-10","close":27.6},{"date":"2017-04-11","close":28.33},{"date":"2017-04-12","close":27.67},{"date":"2017-04-13","close":27.41},{"date":"2017-04-17","close":27.86},{"date":"2017-04-18","close":28.55},{"date":"2017-04-19","close":28.59},{"date":"2017-04-20","close":28.85},{"date":"2017-04-21","close":28.73},{"date":"2017-04-24","close":29.28},{"date":"2017-04-25","close":29.58},{"date":"2017-04-26","close":29.48},{"date":"2017-04-27","close":29.2},{"date":"2017-04-28","close":28.57},{"date":"2017-05-01","close":28.54},{"date":"2017-05-02","close":28.52},{"date":"2017-05-03","close":28.55},{"date":"2017-05-04","close":28.66},{"date":"2017-05-05","close":28.96},{"date":"2017-05-08","close":29.18},{"date":"2017-05-09","close":29.49},{"date":"2017-05-10","close":29.66},{"date":"2017-05-11","close":29.77},{"date":"2017-05-12","close":30.4},{"date":"2017-05-15","close":31.37},{"date":"2017-05-16","close":31.2},{"date":"2017-05-17","close":30.46},{"date":"2017-05-18","close":30.69},{"date":"2017-05-19","close":30.85},{"date":"2017-05-22","close":31.46},{"date":"2017-05-23","close":31.34},{"date":"2017-05-24","close":31.26},{"date":"2017-05-25","close":31.38},{"date":"2017-05-26","close":31.21},{"date":"2017-05-30","close":31.05},{"date":"2017-05-31","close":31.04},{"date":"2017-06-01","close":31.68},{"date":"2017-06-02","close":32.4},{"date":"2017-06-05","close":31.95},{"date":"2017-06-06","close":30.78},{"date":"2017-06-07","close":30.99},{"date":"2017-06-08","close":31.53},{"date":"2017-06-09","close":31.09},{"date":"2017-06-12","close":30.64},{"date":"2017-06-13","close":31.0},{"date":"2017-06-14","close":31.05},{"date":"2017-06-15","close":31.4},{"date":"2017-06-16","close":31.0},{"date":"2017-06-19","close":31.45},{"date":"2017-06-20","close":31.11},{"date":"2017-06-21","close":30.71},{"date":"2017-06-22","close":30.85},{"date":"2017-06-23","close":30.77},{"date":"2017-06-26","close":30.97},{"date":"2017-06-27","close":32.49},{"date":"2017-06-28","close":35.11},{"date":"2017-06-29","close":36.5},{"date":"2017-06-30","close":38.2},{"date":"2017-07-03","close":39.06},{"date":"2017-07-05","close":39.51},{"date":"2017-07-06","close":38.11},{"date":"2017-07-07","close":38.67},{"date":"2017-07-10","close":39.38},{"date":"2017-07-11","close":39.42},{"date":"2017-07-12","close":39.73},{"date":"2017-07-13","close":39.36},{"date":"2017-07-14","close":39.47},{"date":"2017-07-17","close":39.29},{"date":"2017-07-18","close":38.45},{"date":"2017-07-19","close":38.24},{"date":"2017-07-20","close":38.11},{"date":"2017-07-21","close":38.3},{"date":"2017-07-24","close":38.24},{"date":"2017-07-25","close":38.15},{"date":"2017-07-26","close":37.74},{"date":"2017-07-27","close":37.66},{"date":"2017-07-28","close":37.75},{"date":"2017-07-31","close":37.79},{"date":"2017-08-01","close":37.25},{"date":"2017-08-02","close":37.15},{"date":"2017-08-03","close":37.0},{"date":"2017-08-04","close":37.26},{"date":"2017-08-07","close":38.07},{"date":"2017-08-08","close":38.3},{"date":"2017-08-09","close":38.58},{"date":"2017-08-10","close":38.32},{"date":"2017-08-11","close":38.31},{"date":"2017-08-14","close":38.35},{"date":"2017-08-15","close":37.77},{"date":"2017-08-16","close":38.0},{"date":"2017-08-17","close":37.36},{"date":"2017-08-18","close":37.47},{"date":"2017-08-21","close":37.4},{"date":"2017-08-22","close":39.3},{"date":"2017-08-23","close":38.57},{"date":"2017-08-24","close":38.96},{"date":"2017-08-25","close":38.83},{"date":"2017-08-28","close":39.06},{"date":"2017-08-29","close":39.35},{"date":"2017-08-30","close":46.52},{"date":"2017-08-31","close":49.02},{"date":"2017-09-01","close":49.15},{"date":"2017-09-05","close":50.17},{"date":"2017-09-06","close":49.11},{"date":"2017-09-07","close":49.16},{"date":"2017-09-08","close":48.71},{"date":"2017-09-11","close":48.66},{"date":"2017-09-12","close":48.95},{"date":"2017-09-13","close":48.96},{"date":"2017-09-14","close":48.65},{"date":"2017-09-15","close":48.49},{"date":"2017-09-18","close":49.13},{"date":"2017-09-19","close":51.35},{"date":"2017-09-20","close":51.89},{"date":"2017-09-21","close":51.53},{"date":"2017-09-22","close":51.69},{"date":"2017-09-25","close":53.28},{"date":"2017-09-26","close":53.4},{"date":"2017-09-27","close":53.51},{"date":"2017-09-28","close":53.64},{"date":"2017-09-29","close":54.12},{"date":"2017-10-02","close":54.95},{"date":"2017-10-03","close":55.42},{"date":"2017-10-04","close":53.84},{"date":"2017-10-05","close":53.64},{"date":"2017-10-06","close":53.3},{"date":"2017-10-09","close":54.54},{"date":"2017-10-10","close":54.69},{"date":"2017-10-11","close":54.08},{"date":"2017-10-12","close":53.94},{"date":"2017-10-13","close":53.21},{"date":"2017-10-16","close":52.94},{"date":"2017-10-17","close":51.89},{"date":"2017-10-18","close":51.74},{"date":"2017-10-19","close":50.64},{"date":"2017-10-20","close":52.65},{"date":"2017-10-23","close":52.29},{"date":"2017-10-24","close":53.01},{"date":"2017-10-25","close":52.47},{"date":"2017-10-26","close":51.65},{"date":"2017-10-27","close":51.38},{"date":"2017-10-30","close":50.74},{"date":"2017-10-31","close":51.16},{"date":"2017-11-01","close":50.86},{"date":"2017-11-02","close":51.3},{"date":"2017-11-03","close":50.35},{"date":"2017-11-06","close":50.63},{"date":"2017-11-07","close":48.29},{"date":"2017-11-08","close":44.91},{"date":"2017-11-09","close":43.33},{"date":"2017-11-10","close":43.77},{"date":"2017-11-13","close":43.52},{"date":"2017-11-14","close":42.99},{"date":"2017-11-15","close":42.16},{"date":"2017-11-16","close":42.77},{"date":"2017-11-17","close":42.73},{"date":"2017-11-20","close":43.7},{"date":"2017-11-21","close":45.08},{"date":"2017-11-22","close":45.03},{"date":"2017-11-24","close":45.0},{"date":"2017-11-27","close":44.46},{"date":"2017-11-28","close":45.75},{"date":"2017-11-29","close":44.99},{"date":"2017-11-30","close":45.58},{"date":"2017-12-01","close":44.72},{"date":"2017-12-04","close":44.0},{"date":"2017-12-05","close":43.25},{"date":"2017-12-06","close":54.47},{"date":"2017-12-07","close":55.57},{"date":"2017-12-08","close":55.66},{"date":"2017-12-11","close":53.73},{"date":"2017-12-12","close":54.06},{"date":"2017-12-13","close":54.89},{"date":"2017-12-14","close":54.5},{"date":"2017-12-15","close":55.75},{"date":"2017-12-18","close":58.64},{"date":"2017-12-19","close":58.0},{"date":"2017-12-20","close":57.34},{"date":"2017-12-21","close":57.27},{"date":"2017-12-22","close":56.67},{"date":"2017-12-26","close":56.29},{"date":"2017-12-27","close":56.94},{"date":"2017-12-28","close":57.38},{"date":"2017-12-29","close":56.16},{"date":"2018-01-02","close":54.85},{"date":"2018-01-03","close":54.67},{"date":"2018-01-04","close":53.64},{"date":"2018-01-05","close":53.4},{"date":"2018-01-08","close":53.5},{"date":"2018-01-09","close":53.78},{"date":"2018-01-10","close":52.86},{"date":"2018-01-11","close":52.9},{"date":"2018-01-12","close":54.07},{"date":"2018-01-16","close":52.41},{"date":"2018-01-17","close":53.42},{"date":"2018-01-18","close":52.71},{"date":"2018-01-19","close":53.6},{"date":"2018-01-22","close":53.07},{"date":"2018-01-23","close":52.94},{"date":"2018-01-24","close":53.32},{"date":"2018-01-25","close":53.48},{"date":"2018-01-26","close":53.17},{"date":"2018-01-29","close":52.81},{"date":"2018-01-30","close":51.81},{"date":"2018-01-31","close":51.36},{"date":"2018-02-01","close":52.45},{"date":"2018-02-02","close":49.78},{"date":"2018-02-05","close":47.43},{"date":"2018-02-06","close":47.96},{"date":"2018-02-07","close":48.11},{"date":"2018-02-08","close":46.01},{"date":"2018-02-09","close":47.98},{"date":"2018-02-12","close":49.25},{"date":"2018-02-13","close":48.94},{"date":"2018-02-14","close":51.09},{"date":"2018-02-15","close":52.28},{"date":"2018-02-16","close":51.74},{"date":"2018-02-20","close":49.85},{"date":"2018-02-21","close":50.13},{"date":"2018-02-22","close":50.0},{"date":"2018-02-23","close":50.19},{"date":"2018-02-26","close":50.81},{"date":"2018-02-27","close":50.18},{"date":"2018-02-28","close":49.72},{"date":"2018-03-01","close":48.7},{"date":"2018-03-02","close":49.98},{"date":"2018-03-05","close":50.14},{"date":"2018-03-06","close":50.53},{"date":"2018-03-07","close":43.01},{"date":"2018-03-08","close":45.52},{"date":"2018-03-09","close":47.28},{"date":"2018-03-12","close":48.35},{"date":"2018-03-13","close":47.65},{"date":"2018-03-14","close":47.87},{"date":"2018-03-15","close":48.58},{"date":"2018-03-16","close":46.92},{"date":"2018-03-19","close":48.09},{"date":"2018-03-20","close":47.37},{"date":"2018-03-21","close":47.11},{"date":"2018-03-22","close":45.07},{"date":"2018-03-23","close":45.05},{"date":"2018-03-26","close":46.59},{"date":"2018-03-27","close":44.93},{"date":"2018-03-28","close":45.04},{"date":"2018-03-29","close":45.51},{"date":"2018-04-02","close":45.23},{"date":"2018-04-03","close":45.89},{"date":"2018-04-04","close":46.31},{"date":"2018-04-05","close":46.21},{"date":"2018-04-06","close":45.08},{"date":"2018-04-09","close":45.77},{"date":"2018-04-10","close":46.37},{"date":"2018-04-11","close":54.28},{"date":"2018-04-12","close":55.76},{"date":"2018-04-13","close":56.24},{"date":"2018-04-16","close":56.73},{"date":"2018-04-17","close":57.23},{"date":"2018-04-18","close":56.71},{"date":"2018-04-19","close":56.73},{"date":"2018-04-20","close":56.69},{"date":"2018-04-23","close":56.21},{"date":"2018-04-24","close":54.71},{"date":"2018-04-25","close":54.49},{"date":"2018-04-26","close":54.75},{"date":"2018-04-27","close":54.58},{"date":"2018-04-30","close":54.5},{"date":"2018-05-01","close":53.92},{"date":"2018-05-02","close":54.84},{"date":"2018-05-03","close":55.23},{"date":"2018-05-04","close":56.48},{"date":"2018-05-07","close":58.46},{"date":"2018-05-08","close":60.97},{"date":"2018-05-09","close":61.27},{"date":"2018-05-10","close":60.96},{"date":"2018-05-11","close":59.86},{"date":"2018-05-14","close":57.96},{"date":"2018-05-15","close":54.15},{"date":"2018-05-16","close":52.82},{"date":"2018-05-17","close":55.8},{"date":"2018-05-18","close":56.09},{"date":"2018-05-21","close":57.2},{"date":"2018-05-22","close":56.16},{"date":"2018-05-23","close":56.61},{"date":"2018-05-24","close":58.06},{"date":"2018-05-25","close":57.94},{"date":"2018-05-29","close":58.03},{"date":"2018-05-30","close":57.97},{"date":"2018-05-31","close":57.86},{"date":"2018-06-01","close":58.5},{"date":"2018-06-04","close":59.86},{"date":"2018-06-05","close":60.35},{"date":"2018-06-06","close":60.31},{"date":"2018-06-07","close":60.13},{"date":"2018-06-08","close":61.02},{"date":"2018-06-11","close":60.11},{"date":"2018-06-12","close":58.75},{"date":"2018-06-13","close":60.0},{"date":"2018-06-14","close":59.25},{"date":"2018-06-15","close":59.33},{"date":"2018-06-18","close":60.26},{"date":"2018-06-19","close":57.78},{"date":"2018-06-20","close":59.77},{"date":"2018-06-21","close":59.23},{"date":"2018-06-22","close":59.42},{"date":"2018-06-25","close":58.25},{"date":"2018-06-26","close":62.23},{"date":"2018-06-27","close":66.63},{"date":"2018-06-28","close":68.79},{"date":"2018-06-29","close":71.43},{"date":"2018-07-02","close":71.29},{"date":"2018-07-03","close":70.22},{"date":"2018-07-05","close":72.06},{"date":"2018-07-06","close":72.07},{"date":"2018-07-09","close":72.97},{"date":"2018-07-10","close":73.19},{"date":"2018-07-11","close":72.08},{"date":"2018-07-12","close":73.1},{"date":"2018-07-13","close":73.37},{"date":"2018-07-16","close":71.96},{"date":"2018-07-17","close":74.7},{"date":"2018-07-18","close":74.48},{"date":"2018-07-19","close":74.94},{"date":"2018-07-20","close":75.24},{"date":"2018-07-23","close":74.58},{"date":"2018-07-24","close":73.34},{"date":"2018-07-25","close":73.64},{"date":"2018-07-26","close":75.2},{"date":"2018-07-27","close":72.09},{"date":"2018-07-30","close":72.66},{"date":"2018-07-31","close":73.61},{"date":"2018-08-01","close":74.83},{"date":"2018-08-02","close":75.82},{"date":"2018-08-03","close":75.02},{"date":"2018-08-06","close":76.06},{"date":"2018-08-07","close":76.79},{"date":"2018-08-08","close":77.73},{"date":"2018-08-09","close":79.01},{"date":"2018-08-10","close":79.79},{"date":"2018-08-13","close":80.56},{"date":"2018-08-14","close":82.47},{"date":"2018-08-15","close":81.42},{"date":"2018-08-16","close":83.55},{"date":"2018-08-17","close":84.47},{"date":"2018-08-20","close":85.12},{"date":"2018-08-21","close":86.18},{"date":"2018-08-22","close":85.55},{"date":"2018-08-23","close":84.46},{"date":"2018-08-24","close":85.32},{"date":"2018-08-27","close":85.74},{"date":"2018-08-28","close":85.7},{"date":"2018-08-29","close":86.21},{"date":"2018-08-30","close":85.99},{"date":"2018-08-31","close":87.96},{"date":"2018-09-04","close":87.91},{"date":"2018-09-05","close":87.5},{"date":"2018-09-06","close":99.97},{"date":"2018-09-07","close":100.43},{"date":"2018-09-10","close":106.11},{"date":"2018-09-11","close":107.34},{"date":"2018-09-12","close":108.13},{"date":"2018-09-13","close":111.44},{"date":"2018-09-14","close":116.51},{"date":"2018-09-17","close":116.82},{"date":"2018-09-18","close":119.83},{"date":"2018-09-19","close":114.47},{"date":"2018-09-20","close":108.24},{"date":"2018-09-21","close":107.16},{"date":"2018-09-24","close":106.98},{"date":"2018-09-25","close":109.18},{"date":"2018-09-26","close":108.85},{"date":"2018-09-27","close":110.49},{"date":"2018-09-28","close":112.17},{"date":"2018-10-01","close":109.69},{"date":"2018-10-02","close":109.11},{"date":"2018-10-03","close":108.24},{"date":"2018-10-04","close":104.29},{"date":"2018-10-05","close":102.07},{"date":"2018-10-08","close":102.64},{"date":"2018-10-09","close":98.38},{"date":"2018-10-10","close":94.41},{"date":"2018-10-11","close":91.04},{"date":"2018-10-12","close":92.69},{"date":"2018-10-15","close":93.78},{"date":"2018-10-16","close":97.18},{"date":"2018-10-17","close":95.51},{"date":"2018-10-18","close":93.29},{"date":"2018-10-19","close":92.84},{"date":"2018-10-22","close":93.28},{"date":"2018-10-23","close":93.98},{"date":"2018-10-24","close":91.02},{"date":"2018-10-25","close":88.96},{"date":"2018-10-26","close":89.95},{"date":"2018-10-29","close":85.65},{"date":"2018-10-30","close":87.77},{"date":"2018-10-31","close":89.97},{"date":"2018-11-01","close":93.39},{"date":"2018-11-02","close":93.88},{"date":"2018-11-05","close":95.12},{"date":"2018-11-06","close":98.81},{"date":"2018-11-07","close":103.25},{"date":"2018-11-08","close":103.23},{"date":"2018-11-09","close":102.42},{"date":"2018-11-12","close":99.1},{"date":"2018-11-13","close":95.7},{"date":"2018-11-14","close":94.5},{"date":"2018-11-15","close":98.15},{"date":"2018-11-16","close":100.03},{"date":"2018-11-19","close":93.76},{"date":"2018-11-20","close":88.98},{"date":"2018-11-21","close":89.95},{"date":"2018-11-23","close":90.37},{"date":"2018-11-26","close":89.31},{"date":"2018-11-27","close":88.66},{"date":"2018-11-28","close":91.88},{"date":"2018-11-29","close":91.68},{"date":"2018-11-30","close":76.6},{"date":"2018-12-03","close":73.31},{"date":"2018-12-04","close":71.08},{"date":"2018-12-06","close":71.85},{"date":"2018-12-07","close":69.81},{"date":"2018-12-10","close":72.0},{"date":"2018-12-11","close":72.57},{"date":"2018-12-12","close":73.79},{"date":"2018-12-13","close":73.42},{"date":"2018-12-14","close":75.41},{"date":"2018-12-17","close":69.86},{"date":"2018-12-18","close":72.23},{"date":"2018-12-19","close":70.13},{"date":"2018-12-20","close":67.37},{"date":"2018-12-21","close":64.82},{"date":"2018-12-24","close":64.86},{"date":"2018-12-26","close":66.44},{"date":"2018-12-27","close":69.0},{"date":"2018-12-28","close":67.57},{"date":"2018-12-31","close":67.95},{"date":"2019-01-02","close":68.5},{"date":"2019-01-03","close":66.97},{"date":"2019-01-04","close":68.37},{"date":"2019-01-07","close":69.59},{"date":"2019-01-08","close":72.95},{"date":"2019-01-09","close":74.81},{"date":"2019-01-10","close":73.6},{"date":"2019-01-11","close":73.75},{"date":"2019-01-14","close":73.61},{"date":"2019-01-15","close":73.8},{"date":"2019-01-16","close":73.1},{"date":"2019-01-17","close":74.98},{"date":"2019-01-18","close":76.75},{"date":"2019-01-22","close":73.12},{"date":"2019-01-23","close":73.6},{"date":"2019-01-24","close":76.19},{"date":"2019-01-25","close":78.7},{"date":"2019-01-28","close":76.16},{"date":"2019-01-29","close":76.25},{"date":"2019-01-30","close":74.66},{"date":"2019-01-31","close":77.66},{"date":"2019-02-01","close":74.76},{"date":"2019-02-04","close":76.47},{"date":"2019-02-05","close":77.37},{"date":"2019-02-06","close":78.22},{"date":"2019-02-07","close":75.1},{"date":"2019-02-08","close":75.87},{"date":"2019-02-11","close":77.08},{"date":"2019-02-12","close":79.24},{"date":"2019-02-13","close":78.75},{"date":"2019-02-14","close":80.36},{"date":"2019-02-15","close":82.0},{"date":"2019-02-19","close":81.36},{"date":"2019-02-20","close":82.73},{"date":"2019-02-21","close":81.83},{"date":"2019-02-22","close":82.46},{"date":"2019-02-25","close":81.4},{"date":"2019-02-26","close":78.06},{"date":"2019-02-27","close":80.43},{"date":"2019-02-28","close":79.67},{"date":"2019-03-01","close":79.44},{"date":"2019-03-04","close":76.97},{"date":"2019-03-05","close":76.74},{"date":"2019-03-06","close":83.95},{"date":"2019-03-07","close":78.81},{"date":"2019-03-08","close":78.69},{"date":"2019-03-11","close":78.38},{"date":"2019-03-12","close":80.62},{"date":"2019-03-13","close":78.89},{"date":"2019-03-14","close":75.15},{"date":"2019-03-15","close":71.04},{"date":"2019-03-18","close":71.7},{"date":"2019-03-19","close":70.92},{"date":"2019-03-20","close":69.54},{"date":"2019-03-21","close":70.43},{"date":"2019-03-22","close":67.69},{"date":"2019-03-25","close":69.22},{"date":"2019-03-26","close":67.5},{"date":"2019-03-27","close":66.89},{"date":"2019-03-28","close":68.46},{"date":"2019-03-29","close":68.41},{"date":"2019-04-01","close":69.67},{"date":"2019-04-02","close":69.07},{"date":"2019-04-03","close":68.33},{"date":"2019-04-04","close":68.15},{"date":"2019-04-05","close":68.6},{"date":"2019-04-08","close":67.93},{"date":"2019-04-09","close":65.99},{"date":"2019-04-10","close":66.31},{"date":"2019-04-11","close":67.94},{"date":"2019-04-12","close":67.82},{"date":"2019-04-15","close":66.63},{"date":"2019-04-16","close":66.75},{"date":"2019-04-17","close":65.18},{"date":"2019-04-18","close":67.14},{"date":"2019-04-22","close":66.97},{"date":"2019-04-23","close":68.65},{"date":"2019-04-24","close":68.02},{"date":"2019-04-25","close":68.84},{"date":"2019-04-26","close":69.53},{"date":"2019-04-29","close":70.85},{"date":"2019-04-30","close":68.56},{"date":"2019-05-01","close":68.29},{"date":"2019-05-02","close":67.44},{"date":"2019-05-03","close":68.96},{"date":"2019-05-06","close":68.08},{"date":"2019-05-07","close":65.28},{"date":"2019-05-08","close":65.75},{"date":"2019-05-09","close":65.59},{"date":"2019-05-10","close":65.84},{"date":"2019-05-13","close":63.47},{"date":"2019-05-14","close":69.61},{"date":"2019-05-15","close":67.94},{"date":"2019-05-16","close":70.09},{"date":"2019-05-17","close":66.76},{"date":"2019-05-20","close":68.22},{"date":"2019-05-21","close":69.8},{"date":"2019-05-22","close":68.56},{"date":"2019-05-23","close":65.66},{"date":"2019-05-24","close":66.2},{"date":"2019-05-28","close":67.2},{"date":"2019-05-29","close":66.85},{"date":"2019-05-30","close":66.44},{"date":"2019-05-31","close":64.75},{"date":"2019-06-03","close":65.78},{"date":"2019-06-04","close":64.16},{"date":"2019-06-05","close":65.5},{"date":"2019-06-06","close":64.32},{"date":"2019-06-07","close":64.02},{"date":"2019-06-10","close":63.43},{"date":"2019-06-11","close":62.98},{"date":"2019-06-12","close":62.43},{"date":"2019-06-13","close":63.62},{"date":"2019-06-14","close":62.55},{"date":"2019-06-17","close":61.49},{"date":"2019-06-18","close":61.45},{"date":"2019-06-19","close":61.9},{"date":"2019-06-20","close":65.24},{"date":"2019-06-21","close":63.99},{"date":"2019-06-24","close":61.82},{"date":"2019-06-25","close":61.31},{"date":"2019-06-26","close":55.89},{"date":"2019-06-27","close":55.48},{"date":"2019-06-28","close":56.77},{"date":"2019-07-01","close":55.12},{"date":"2019-07-02","close":55.33},{"date":"2019-07-03","close":55.73},{"date":"2019-07-05","close":56.31},{"date":"2019-07-08","close":57.69},{"date":"2019-07-09","close":56.78},{"date":"2019-07-10","close":55.05},{"date":"2019-07-11","close":55.37},{"date":"2019-07-12","close":55.85},{"date":"2019-07-15","close":55.39},{"date":"2019-07-16","close":55.45},{"date":"2019-07-17","close":54.37},{"date":"2019-07-18","close":53.95},{"date":"2019-07-19","close":54.27},{"date":"2019-07-22","close":53.96},{"date":"2019-07-23","close":53.85},{"date":"2019-07-24","close":55.05},{"date":"2019-07-25","close":54.27},{"date":"2019-07-26","close":54.22},{"date":"2019-07-29","close":54.63},{"date":"2019-07-30","close":56.01},{"date":"2019-07-31","close":54.85},{"date":"2019-08-01","close":52.91},{"date":"2019-08-02","close":52.54},{"date":"2019-08-05","close":50.97},{"date":"2019-08-06","close":51.34},{"date":"2019-08-07","close":50.94},{"date":"2019-08-08","close":53.3},{"date":"2019-08-09","close":52.44},{"date":"2019-08-12","close":50.99},{"date":"2019-08-13","close":51.74},{"date":"2019-08-14","close":50.63},{"date":"2019-08-15","close":51.3},{"date":"2019-08-16","close":52.52},{"date":"2019-08-19","close":52.47},{"date":"2019-08-20","close":51.94},{"date":"2019-08-21","close":53.05},{"date":"2019-08-22","close":52.78},{"date":"2019-08-23","close":50.78},{"date":"2019-08-26","close":49.74},{"date":"2019-08-27","close":49.54},{"date":"2019-08-28","close":51.5},{"date":"2019-08-29","close":51.52},{"date":"2019-08-30","close":51.53},{"date":"2019-09-03","close":51.51},{"date":"2019-09-04","close":52.76},{"date":"2019-09-05","close":55.33},{"date":"2019-09-06","close":56.94},{"date":"2019-09-09","close":57.12},{"date":"2019-09-10","close":59.65},{"date":"2019-09-11","close":60.17},{"date":"2019-09-12","close":61.63},{"date":"2019-09-13","close":60.88},{"date":"2019-09-16","close":63.59},{"date":"2019-09-17","close":62.28},{"date":"2019-09-18","close":62.16},{"date":"2019-09-19","close":61.15},{"date":"2019-09-20","close":61.27},{"date":"2019-09-23","close":61.32},{"date":"2019-09-24","close":59.46},{"date":"2019-09-25","close":55.51},{"date":"2019-09-26","close":52.56},{"date":"2019-09-27","close":53.28},{"date":"2019-09-30","close":53.56},{"date":"2019-10-01","close":52.0},{"date":"2019-10-02","close":52.65},{"date":"2019-10-03","close":53.26},{"date":"2019-10-04","close":54.42},{"date":"2019-10-07","close":54.38},{"date":"2019-10-08","close":54.53},{"date":"2019-10-09","close":54.6},{"date":"2019-10-10","close":54.91},{"date":"2019-10-11","close":56.38},{"date":"2019-10-14","close":57.16},{"date":"2019-10-15","close":57.06},{"date":"2019-10-16","close":59.16},{"date":"2019-10-17","close":58.62},{"date":"2019-10-18","close":57.84},{"date":"2019-10-21","close":57.97},{"date":"2019-10-22","close":57.28},{"date":"2019-10-23","close":57.67},{"date":"2019-10-24","close":58.76},{"date":"2019-10-25","close":56.79},{"date":"2019-10-28","close":60.01},{"date":"2019-10-29","close":58.85},{"date":"2019-10-30","close":59.52},{"date":"2019-10-31","close":57.98},{"date":"2019-11-01","close":60.42},{"date":"2019-11-04","close":58.95},{"date":"2019-11-05","close":59.6},{"date":"2019-11-06","close":59.94},{"date":"2019-11-07","close":60.4},{"date":"2019-11-08","close":61.78},{"date":"2019-11-11","close":62.04},{"date":"2019-11-12","close":60.87},{"date":"2019-11-13","close":61.5},{"date":"2019-11-14","close":62.1},{"date":"2019-11-15","close":62.68},{"date":"2019-11-18","close":61.76},{"date":"2019-11-19","close":60.84},{"date":"2019-11-20","close":60.12},{"date":"2019-11-21","close":59.17},{"date":"2019-11-22","close":58.4},{"date":"2019-11-25","close":60.44},{"date":"2019-11-26","close":61.72},{"date":"2019-11-27","close":61.89},{"date":"2019-11-29","close":61.34},{"date":"2019-12-02","close":63.75},{"date":"2019-12-03","close":64.61},{"date":"2019-12-04","close":61.28},{"date":"2019-12-05","close":61.59},{"date":"2019-12-06","close":62.5},{"date":"2019-12-09","close":61.3},{"date":"2019-12-10","close":60.63},{"date":"2019-12-11","close":61.98},{"date":"2019-12-12","close":62.92},{"date":"2019-12-13","close":61.81},{"date":"2019-12-16","close":62.67},{"date":"2019-12-17","close":63.37},{"date":"2019-12-18","close":62.91},{"date":"2019-12-19","close":64.03},{"date":"2019-12-20","close":63.4},{"date":"2019-12-23","close":64.35},{"date":"2019-12-24","close":64.28},{"date":"2019-12-26","close":63.45},{"date":"2019-12-27","close":62.05},{"date":"2019-12-30","close":62.78},{"date":"2019-12-31","close":61.74},{"date":"2020-01-02","close":62.97},{"date":"2020-01-03","close":67.31},{"date":"2020-01-06","close":66.73},{"date":"2020-01-07","close":68.39},{"date":"2020-01-08","close":68.56},{"date":"2020-01-09","close":69.71},{"date":"2020-01-10","close":69.63},{"date":"2020-01-13","close":70.88},{"date":"2020-01-14","close":71.75},{"date":"2020-01-15","close":70.5},{"date":"2020-01-16","close":71.51},{"date":"2020-01-17","close":70.84},{"date":"2020-01-21","close":69.52},{"date":"2020-01-22","close":68.55},{"date":"2020-01-23","close":68.01},{"date":"2020-01-24","close":67.93},{"date":"2020-01-27","close":67.38},{"date":"2020-01-28","close":67.4},{"date":"2020-01-29","close":66.93},{"date":"2020-01-30","close":66.92},{"date":"2020-01-31","close":66.61},{"date":"2020-02-03","close":68.06},{"date":"2020-02-04","close":70.35},{"date":"2020-02-05","close":72.16},{"date":"2020-02-06","close":69.47},{"date":"2020-02-07","close":67.8},{"date":"2020-02-10","close":68.19},{"date":"2020-02-11","close":69.31},{"date":"2020-02-12","close":69.46},{"date":"2020-02-13","close":69.97},{"date":"2020-02-14","close":63.82},{"date":"2020-02-18","close":62.4},{"date":"2020-02-19","close":62.63},{"date":"2020-02-20","close":63.03},{"date":"2020-02-21","close":64.03},{"date":"2020-02-24","close":63.67},{"date":"2020-02-25","close":59.42},{"date":"2020-02-26","close":55.54},{"date":"2020-02-27","close":54.06},{"date":"2020-02-28","close":51.39},{"date":"2020-03-02","close":54.32},{"date":"2020-03-03","close":53.59},{"date":"2020-03-04","close":58.71},{"date":"2020-03-05","close":60.18},{"date":"2020-03-06","close":61.15},{"date":"2020-03-09","close":56.01},{"date":"2020-03-10","close":56.41},{"date":"2020-03-11","close":54.73},{"date":"2020-03-12","close":46.72},{"date":"2020-03-13","close":50.41},{"date":"2020-03-16","close":51.01},{"date":"2020-03-17","close":54.66},{"date":"2020-03-18","close":53.0},{"date":"2020-03-19","close":57.39},{"date":"2020-03-20","close":53.45},{"date":"2020-03-23","close":51.9},{"date":"2020-03-24","close":54.14},{"date":"2020-03-25","close":52.07},{"date":"2020-03-26","close":58.04},{"date":"2020-03-27","close":55.29},{"date":"2020-03-30","close":60.14},{"date":"2020-03-31","close":60.96},{"date":"2020-04-01","close":54.43},{"date":"2020-04-02","close":53.79},{"date":"2020-04-03","close":53.72},{"date":"2020-04-06","close":57.2},{"date":"2020-04-07","close":54.78},{"date":"2020-04-08","close":55.06},{"date":"2020-04-09","close":59.0},{"date":"2020-04-13","close":57.62},{"date":"2020-04-14","close":60.23},{"date":"2020-04-15","close":58.42},{"date":"2020-04-16","close":53.53},{"date":"2020-04-17","close":58.56},{"date":"2020-04-20","close":56.03},{"date":"2020-04-21","close":54.67},{"date":"2020-04-22","close":56.17},{"date":"2020-04-23","close":56.41},{"date":"2020-04-24","close":55.67},{"date":"2020-04-27","close":57.22},{"date":"2020-04-28","close":58.87},{"date":"2020-04-29","close":61.32},{"date":"2020-04-30","close":60.26},{"date":"2020-05-01","close":59.22},{"date":"2020-05-04","close":59.54},{"date":"2020-05-05","close":60.59},{"date":"2020-05-06","close":59.62},{"date":"2020-05-07","close":60.06},{"date":"2020-05-08","close":61.27},{"date":"2020-05-11","close":62.2},{"date":"2020-05-12","close":61.61},{"date":"2020-05-13","close":59.99},{"date":"2020-05-14","close":60.13},{"date":"2020-05-15","close":61.88},{"date":"2020-05-18","close":65.56},{"date":"2020-05-19","close":62.14},{"date":"2020-05-20","close":64.72},{"date":"2020-05-21","close":64.33},{"date":"2020-05-22","close":65.35},{"date":"2020-05-26","close":67.19},{"date":"2020-05-27","close":70.16},{"date":"2020-05-28","close":67.93},{"date":"2020-05-29","close":70.83},{"date":"2020-06-01","close":69.2},{"date":"2020-06-02","close":71.58},{"date":"2020-06-03","close":73.64},{"date":"2020-06-04","close":75.76},{"date":"2020-06-05","close":76.41},{"date":"2020-06-08","close":75.52},{"date":"2020-06-09","close":73.47},{"date":"2020-06-10","close":73.27},{"date":"2020-06-11","close":67.53},{"date":"2020-06-12","close":69.57},{"date":"2020-06-15","close":68.72},{"date":"2020-06-16","close":71.24},{"date":"2020-06-17","close":69.42},{"date":"2020-06-18","close":69.73},{"date":"2020-06-19","close":67.59},{"date":"2020-06-22","close":69.59},{"date":"2020-06-23","close":71.91},{"date":"2020-06-24","close":71.8},{"date":"2020-06-25","close":78.85},{"date":"2020-06-26","close":77.02},{"date":"2020-06-29","close":78.32},{"date":"2020-06-30","close":79.63},{"date":"2020-07-01","close":76.1},{"date":"2020-07-02","close":77.71},{"date":"2020-07-06","close":77.76},{"date":"2020-07-07","close":77.74},{"date":"2020-07-08","close":77.51},{"date":"2020-07-09","close":75.93},{"date":"2020-07-10","close":76.42},{"date":"2020-07-13","close":74.41},{"date":"2020-07-14","close":75.61},{"date":"2020-07-15","close":77.66},{"date":"2020-07-16","close":77.27},{"date":"2020-07-17","close":78.0},{"date":"2020-07-20","close":78.09},{"date":"2020-07-21","close":78.31},{"date":"2020-07-22","close":76.33},{"date":"2020-07-23","close":77.61},{"date":"2020-07-24","close":75.29},{"date":"2020-07-27","close":77.5},{"date":"2020-07-28","close":76.69},{"date":"2020-07-29","close":77.69},{"date":"2020-07-30","close":77.15},{"date":"2020-07-31","close":76.55},{"date":"2020-08-03","close":77.84},{"date":"2020-08-04","close":79.15},{"date":"2020-08-05","close":85.81},{"date":"2020-08-06","close":83.1},{"date":"2020-08-07","close":81.05},{"date":"2020-08-10","close":80.26},{"date":"2020-08-11","close":79.54},{"date":"2020-08-12","close":81.36},{"date":"2020-08-13","close":80.9},{"date":"2020-08-14","close":81.33},{"date":"2020-08-17","close":81.98},{"date":"2020-08-18","close":80.87},{"date":"2020-08-19","close":80.31},{"date":"2020-08-20","close":79.39},{"date":"2020-08-21","close":78.47},{"date":"2020-08-24","close":78.29},{"date":"2020-08-25","close":78.12},{"date":"2020-08-26","close":76.66},{"date":"2020-08-27","close":76.08},{"date":"2020-08-28","close":76.87},{"date":"2020-08-31","close":76.39},{"date":"2020-09-01","close":78.76},{"date":"2020-09-02","close":78.4},{"date":"2020-09-03","close":75.14},{"date":"2020-09-04","close":71.87},{"date":"2020-09-08","close":68.98},{"date":"2020-09-09","close":69.0},{"date":"2020-09-10","close":64.43},{"date":"2020-09-11","close":63.95},{"date":"2020-09-14","close":64.59},{"date":"2020-09-15","close":64.85},{"date":"2020-09-16","close":65.19},{"date":"2020-09-17","close":64.41},{"date":"2020-09-18","close":63.42},{"date":"2020-09-21","close":62.24},{"date":"2020-09-22","close":63.12},{"date":"2020-09-23","close":61.21},{"date":"2020-09-24","close":60.33},{"date":"2020-09-25","close":61.72},{"date":"2020-09-28","close":61.52},{"date":"2020-09-29","close":61.91},{"date":"2020-09-30","close":60.01},{"date":"2020-10-01","close":61.54},{"date":"2020-10-02","close":62.97},{"date":"2020-10-05","close":63.55},{"date":"2020-10-06","close":64.09},{"date":"2020-10-07","close":65.24},{"date":"2020-10-08","close":69.5},{"date":"2020-10-09","close":71.14},{"date":"2020-10-12","close":71.57},{"date":"2020-10-13","close":71.45},{"date":"2020-10-14","close":71.63},{"date":"2020-10-15","close":74.03},{"date":"2020-10-16","close":75.0},{"date":"2020-10-19","close":75.0},{"date":"2020-10-20","close":75.51},{"date":"2020-10-21","close":75.93},{"date":"2020-10-22","close":76.38},{"date":"2020-10-23","close":77.51},{"date":"2020-10-26","close":76.11},{"date":"2020-10-27","close":76.39},{"date":"2020-10-28","close":75.03},{"date":"2020-10-29","close":75.95},{"date":"2020-10-30","close":76.36},{"date":"2020-11-02","close":76.01},{"date":"2020-11-03","close":76.48},{"date":"2020-11-04","close":76.87},{"date":"2020-11-05","close":77.62},{"date":"2020-11-06","close":76.7},{"date":"2020-11-09","close":77.95},{"date":"2020-11-10","close":79.98},{"date":"2020-11-11","close":81.34},{"date":"2020-11-12","close":79.72},{"date":"2020-11-13","close":81.22},{"date":"2020-11-16","close":83.58},{"date":"2020-11-17","close":84.17},{"date":"2020-11-18","close":82.81},{"date":"2020-11-19","close":83.31},{"date":"2020-11-20","close":83.3},{"date":"2020-11-23","close":85.84},{"date":"2020-11-24","close":88.91},{"date":"2020-11-25","close":85.71},{"date":"2020-11-27","close":86.66},{"date":"2020-11-30","close":85.39},{"date":"2020-12-01","close":87.33},{"date":"2020-12-02","close":87.46},{"date":"2020-12-03","close":88.24},{"date":"2020-12-04","close":90.47},{"date":"2020-12-07","close":91.23},{"date":"2020-12-08","close":90.45},{"date":"2020-12-09","close":88.44},{"date":"2020-12-10","close":86.45},{"date":"2020-12-11","close":83.9},{"date":"2020-12-14","close":81.25},{"date":"2020-12-15","close":83.55},{"date":"2020-12-16","close":82.22},{"date":"2020-12-17","close":85.45},{"date":"2020-12-18","close":86.13},{"date":"2020-12-21","close":88.18},{"date":"2020-12-22","close":89.39},{"date":"2020-12-23","close":89.96},{"date":"2020-12-24","close":88.97},{"date":"2020-12-28","close":89.36},{"date":"2020-12-29","close":88.16},{"date":"2020-12-30","close":88.04},{"date":"2020-12-31","close":86.9},{"date":"2021-01-04","close":85.93},{"date":"2021-01-05","close":88.45},{"date":"2021-01-06","close":89.47},{"date":"2021-01-07","close":90.91},{"date":"2021-01-08","close":92.69},{"date":"2021-01-11","close":93.14},{"date":"2021-01-12","close":95.67},{"date":"2021-01-13","close":96.17},{"date":"2021-01-14","close":125.29},{"date":"2021-01-15","close":116.64},{"date":"2021-01-19","close":131.09},{"date":"2021-01-20","close":131.48},{"date":"2021-01-21","close":128.84},{"date":"2021-01-22","close":133.25},{"date":"2021-01-25","close":134.2},{"date":"2021-01-26","close":125.87},{"date":"2021-01-27","close":119.38},{"date":"2021-01-28","close":119.82},{"date":"2021-01-29","close":114.77},{"date":"2021-02-01","close":118.5},{"date":"2021-02-02","close":118.55},{"date":"2021-02-03","close":121.05},{"date":"2021-02-04","close":121.66},{"date":"2021-02-05","close":122.67},{"date":"2021-02-08","close":132.08},{"date":"2021-02-09","close":137.94},{"date":"2021-02-10","close":137.42},{"date":"2021-02-11","close":135.28},{"date":"2021-02-12","close":136.59},{"date":"2021-02-16","close":134.37},{"date":"2021-02-17","close":129.57},{"date":"2021-02-18","close":123.48},{"date":"2021-02-19","close":127.3},{"date":"2021-02-22","close":125.67},{"date":"2021-02-23","close":112.81},{"date":"2021-02-24","close":117.11},{"date":"2021-02-25","close":111.11},{"date":"2021-02-26","close":110.08},{"date":"2021-03-01","close":115.45},{"date":"2021-03-02","close":111.93},{"date":"2021-03-03","close":114.29},{"date":"2021-03-04","close":106.7},{"date":"2021-03-05","close":105.42},{"date":"2021-03-08","close":102.54},{"date":"2021-03-09","close":106.37},{"date":"2021-03-10","close":108.64},{"date":"2021-03-11","close":122.33},{"date":"2021-03-12","close":121.68},{"date":"2021-03-15","close":119.85},{"date":"2021-03-16","close":118.51},{"date":"2021-03-17","close":121.76},{"date":"2021-03-18","close":119.34},{"date":"2021-03-19","close":119.46},{"date":"2021-03-22","close":119.19},{"date":"2021-03-23","close":113.7},{"date":"2021-03-24","close":112.04},{"date":"2021-03-25","close":114.65},{"date":"2021-03-26","close":118.81},{"date":"2021-03-29","close":115.19},{"date":"2021-03-30","close":117.62},{"date":"2021-03-31","close":116.06},{"date":"2021-04-01","close":119.35},{"date":"2021-04-05","close":121.64},{"date":"2021-04-06","close":117.41},{"date":"2021-04-07","close":113.37},{"date":"2021-04-08","close":115.01},{"date":"2021-04-09","close":113.18},{"date":"2021-04-12","close":113.44},{"date":"2021-04-13","close":111.58},{"date":"2021-04-14","close":110.33},{"date":"2021-04-15","close":109.11},{"date":"2021-04-16","close":108.4},{"date":"2021-04-19","close":105.68},{"date":"2021-04-20","close":102.48},{"date":"2021-04-21","close":106.58},{"date":"2021-04-22","close":108.5},{"date":"2021-04-23","close":111.46},{"date":"2021-04-26","close":113.47},{"date":"2021-04-27","close":112.7},{"date":"2021-04-28","close":111.97},{"date":"2021-04-29","close":111.32},{"date":"2021-04-30","close":110.37},{"date":"2021-05-03","close":109.75},{"date":"2021-05-04","close":108.04},{"date":"2021-05-05","close":106.65},{"date":"2021-05-06","close":109.4},{"date":"2021-05-07","close":109.45},{"date":"2021-05-10","close":103.13},{"date":"2021-05-11","close":103.35},{"date":"2021-05-12","close":101.59},{"date":"2021-05-13","close":104.23},{"date":"2021-05-14","close":107.28},{"date":"2021-05-17","close":107.97},{"date":"2021-05-18","close":106.46},{"date":"2021-05-19","close":105.92},{"date":"2021-05-20","close":108.2},{"date":"2021-05-21","close":108.06},{"date":"2021-05-24","close":107.93},{"date":"2021-05-25","close":107.34},{"date":"2021-05-26","close":108.62},{"date":"2021-05-27","close":110.11},{"date":"2021-05-28","close":109.63},{"date":"2021-06-01","close":110.43},{"date":"2021-06-02","close":111.61},{"date":"2021-06-03","close":109.4},{"date":"2021-06-04","close":111.34},{"date":"2021-06-07","close":112.85},{"date":"2021-06-08","close":112.84},{"date":"2021-06-09","close":110.22},{"date":"2021-06-10","close":110.46},{"date":"2021-06-11","close":112.49},{"date":"2021-06-14","close":113.23},{"date":"2021-06-15","close":114.24},{"date":"2021-06-16","close":112.13},{"date":"2021-06-17","close":112.27},{"date":"2021-06-18","close":109.81},{"date":"2021-06-21","close":111.55},{"date":"2021-06-22","close":112.06},{"date":"2021-06-23","close":111.34},{"date":"2021-06-24","close":113.82},{"date":"2021-06-25","close":111.61},{"date":"2021-06-28","close":110.71},{"date":"2021-06-29","close":109.87},{"date":"2021-06-30","close":100.15},{"date":"2021-07-01","close":100.5},{"date":"2021-07-02","close":97.69},{"date":"2021-07-06","close":98.25},{"date":"2021-07-07","close":98.08},{"date":"2021-07-08","close":96.71},{"date":"2021-07-09","close":99.34},{"date":"2021-07-12","close":98.16},{"date":"2021-07-13","close":97.64},{"date":"2021-07-14","close":95.45},{"date":"2021-07-15","close":93.94},{"date":"2021-07-16","close":94.16},{"date":"2021-07-19","close":94.09},{"date":"2021-07-20","close":96.85},{"date":"2021-07-21","close":98.22},{"date":"2021-07-22","close":96.0},{"date":"2021-07-23","close":96.4},{"date":"2021-07-26","close":95.2},{"date":"2021-07-27","close":96.32},{"date":"2021-07-28","close":99.14},{"date":"2021-07-29","close":100.8},{"date":"2021-07-30","close":101.1},{"date":"2021-08-02","close":101.5},{"date":"2021-08-03","close":101.48},{"date":"2021-08-04","close":101.07},{"date":"2021-08-05","close":102.36},{"date":"2021-08-06","close":104.99},{"date":"2021-08-09","close":104.17},{"date":"2021-08-10","close":104.5},{"date":"2021-08-11","close":104.62},{"date":"2021-08-12","close":103.57},{"date":"2021-08-13","close":100.87},{"date":"2021-08-16","close":100.23},{"date":"2021-08-17","close":99.68},{"date":"2021-08-18","close":97.89},{"date":"2021-08-19","close":96.9},{"date":"2021-08-20","close":99.51},{"date":"2021-08-23","close":101.24},{"date":"2021-08-24","close":100.02},{"date":"2021-08-25","close":101.31},{"date":"2021-08-26","close":101.13},{"date":"2021-08-27","close":103.44},{"date":"2021-08-30","close":102.76},{"date":"2021-08-31","close":102.36},{"date":"2021-09-01","close":103.64},{"date":"2021-09-02","close":103.53},{"date":"2021-09-03","close":103.86},{"date":"2021-09-07","close":103.0},{"date":"2021-09-08","close":105.5},{"date":"2021-09-09","close":92.0},{"date":"2021-09-10","close":93.85},{"date":"2021-09-13","close":91.01},{"date":"2021-09-14","close":88.93},{"date":"2021-09-15","close":87.84},{"date":"2021-09-16","close":87.2},{"date":"2021-09-17","close":86.25},{"date":"2021-09-20","close":85.47},{"date":"2021-09-21","close":85.01},{"date":"2021-09-22","close":83.88},{"date":"2021-09-23","close":84.4},{"date":"2021-09-24","close":84.22},{"date":"2021-09-27","close":86.25},{"date":"2021-09-28","close":86.15},{"date":"2021-09-29","close":86.58},{"date":"2021-09-30","close":86.32},{"date":"2021-10-01","close":87.07},{"date":"2021-10-04","close":86.26},{"date":"2021-10-05","close":85.58},{"date":"2021-10-06","close":85.26},{"date":"2021-10-07","close":87.08},{"date":"2021-10-08","close":86.79},{"date":"2021-10-11","close":87.77},{"date":"2021-10-12","close":88.17},{"date":"2021-10-13","close":88.6},{"date":"2021-10-14","close":89.87},{"date":"2021-10-15","close":90.09},{"date":"2021-10-18","close":90.81},{"date":"2021-10-19","close":92.58},{"date":"2021-10-20","close":92.52},{"date":"2021-10-21","close":92.87},{"date":"2021-10-22","close":90.88},{"date":"2021-10-25","close":91.87},{"date":"2021-10-26","close":90.59},{"date":"2021-10-27","close":89.93},{"date":"2021-10-28","close":88.58},{"date":"2021-10-29","close":89.11},{"date":"2021-11-01","close":91.3},{"date":"2021-11-02","close":92.7},{"date":"2021-11-03","close":94.02},{"date":"2021-11-04","close":94.27},{"date":"2021-11-05","close":95.14},{"date":"2021-11-08","close":94.3},{"date":"2021-11-09","close":93.53},{"date":"2021-11-10","close":91.83},{"date":"2021-11-11","close":91.89},{"date":"2021-11-12","close":91.59},{"date":"2021-11-15","close":92.05},{"date":"2021-11-16","close":90.8},{"date":"2021-11-17","close":91.68},{"date":"2021-11-18","close":89.4},{"date":"2021-11-19","close":88.74},{"date":"2021-11-22","close":88.19},{"date":"2021-11-23","close":85.79},{"date":"2021-11-24","close":86.28},{"date":"2021-11-26","close":83.19},{"date":"2021-11-29","close":82.43},{"date":"2021-11-30","close":80.76},{"date":"2021-12-01","close":78.8},{"date":"2021-12-02","close":79.33},{"date":"2021-12-03","close":77.75},{"date":"2021-12-06","close":79.95},{"date":"2021-12-07","close":57.98},{"date":"2021-12-08","close":61.52},{"date":"2021-12-09","close":62.84},{"date":"2021-12-10","close":63.07},{"date":"2021-12-13","close":60.03},{"date":"2021-12-14","close":61.39},{"date":"2021-12-15","close":63.47},{"date":"2021-12-16","close":62.41},{"date":"2021-12-17","close":64.13},{"date":"2021-12-20","close":62.8},{"date":"2021-12-21","close":62.88},{"date":"2021-12-22","close":62.6},{"date":"2021-12-23","close":63.75},{"date":"2021-12-27","close":63.12},{"date":"2021-12-28","close":62.8},{"date":"2021-12-29","close":61.85},{"date":"2021-12-30","close":62.2},{"date":"2021-12-31","close":62.03},{"date":"2022-01-03","close":62.73},{"date":"2022-01-04","close":63.31},{"date":"2022-01-05","close":63.38},{"date":"2022-01-06","close":63.11},{"date":"2022-01-07","close":62.53},{"date":"2022-01-10","close":62.25},{"date":"2022-01-11","close":62.0},{"date":"2022-01-12","close":61.54},{"date":"2022-01-13","close":60.85},{"date":"2022-01-14","close":60.96},{"date":"2022-01-18","close":59.12},{"date":"2022-01-19","close":58.19},{"date":"2022-01-20","close":58.03},{"date":"2022-01-21","close":57.31},{"date":"2022-01-24","close":58.38},{"date":"2022-01-25","close":56.72},{"date":"2022-01-26","close":56.0},{"date":"2022-01-27","close":54.0},{"date":"2022-01-28","close":53.78},{"date":"2022-01-31","close":56.92},{"date":"2022-02-01","close":57.68},{"date":"2022-02-02","close":56.76},{"date":"2022-02-03","close":56.24},{"date":"2022-02-04","close":56.71},{"date":"2022-02-07","close":57.51},{"date":"2022-02-08","close":59.6},{"date":"2022-02-09","close":60.78},{"date":"2022-02-10","close":60.67},{"date":"2022-02-11","close":60.79},{"date":"2022-02-14","close":60.16},{"date":"2022-02-15","close":60.76},{"date":"2022-02-16","close":60.61},{"date":"2022-02-17","close":59.91},{"date":"2022-02-18","close":59.46},{"date":"2022-02-22","close":58.34},{"date":"2022-02-23","close":56.93},{"date":"2022-02-24","close":62.41},{"date":"2022-02-25","close":62.27},{"date":"2022-02-28","close":71.05},{"date":"2022-03-01","close":71.98},{"date":"2022-03-02","close":72.77},{"date":"2022-03-03","close":72.98},{"date":"2022-03-04","close":74.24},{"date":"2022-03-07","close":80.85},{"date":"2022-03-08","close":75.6},{"date":"2022-03-09","close":76.46},{"date":"2022-03-10","close":77.55},{"date":"2022-03-11","close":75.74},{"date":"2022-03-14","close":73.61},{"date":"2022-03-15","close":74.22},{"date":"2022-03-16","close":81.47},{"date":"2022-03-17","close":93.46},{"date":"2022-03-18","close":93.19},{"date":"2022-03-21","close":95.26},{"date":"2022-03-22","close":97.9},{"date":"2022-03-23","close":95.22},{"date":"2022-03-24","close":99.47},{"date":"2022-03-25","close":99.32},{"date":"2022-03-28","close":96.72},{"date":"2022-03-29","close":92.89},{"date":"2022-03-30","close":94.61},{"date":"2022-03-31","close":94.14},{"date":"2022-04-01","close":94.28},{"date":"2022-04-04","close":97.79},{"date":"2022-04-05","close":97.29},{"date":"2022-04-06","close":100.74},{"date":"2022-04-07","close":104.15},{"date":"2022-04-08","close":103.09},{"date":"2022-04-11","close":107.8},{"date":"2022-04-12","close":108.51},{"date":"2022-04-13","close":109.19},{"date":"2022-04-14","close":109.18},{"date":"2022-04-18","close":107.48},{"date":"2022-04-19","close":104.03},{"date":"2022-04-20","close":100.45},{"date":"2022-04-21","close":91.9},{"date":"2022-04-22","close":86.78},{"date":"2022-04-25","close":86.51},{"date":"2022-04-26","close":83.99},{"date":"2022-04-27","close":81.12},{"date":"2022-04-28","close":81.72},{"date":"2022-04-29","close":80.32},{"date":"2022-05-02","close":85.73},{"date":"2022-05-03","close":86.68},{"date":"2022-05-04","close":91.01},{"date":"2022-05-05","close":84.71},{"date":"2022-05-06","close":81.25},{"date":"2022-05-09","close":75.77},{"date":"2022-05-10","close":77.66},{"date":"2022-05-11","close":74.61},{"date":"2022-05-12","close":76.04},{"date":"2022-05-13","close":80.15},{"date":"2022-05-16","close":78.61},{"date":"2022-05-17","close":81.87},{"date":"2022-05-18","close":85.51},{"date":"2022-05-19","close":85.35},{"date":"2022-05-20","close":84.54},{"date":"2022-05-23","close":85.1},{"date":"2022-05-24","close":83.79},{"date":"2022-05-25","close":87.03},{"date":"2022-05-26","close":90.05},{"date":"2022-05-27","close":95.99},{"date":"2022-05-31","close":91.96},{"date":"2022-06-01","close":91.14},{"date":"2022-06-02","close":97.67},{"date":"2022-06-03","close":96.27},{"date":"2022-06-06","close":91.24},{"date":"2022-06-07","close":92.92},{"date":"2022-06-08","close":92.8},{"date":"2022-06-09","close":90.77},{"date":"2022-06-10","close":90.53},{"date":"2022-06-13","close":83.34},{"date":"2022-06-14","close":81.17},{"date":"2022-06-15","close":83.61},{"date":"2022-06-16","close":79.28},{"date":"2022-06-17","close":83.52},{"date":"2022-06-21","close":82.37},{"date":"2022-06-22","close":82.39},{"date":"2022-06-23","close":82.36},{"date":"2022-06-24","close":82.8},{"date":"2022-06-27","close":82.83},{"date":"2022-06-28","close":81.71},{"date":"2022-06-29","close":77.96},{"date":"2022-06-30","close":82.2},{"date":"2022-07-01","close":85.91},{"date":"2022-07-05","close":83.08},{"date":"2022-07-06","close":83.07},{"date":"2022-07-07","close":85.54},{"date":"2022-07-08","close":82.81},{"date":"2022-07-11","close":80.49},{"date":"2022-07-12","close":78.15},{"date":"2022-07-13","close":76.69},{"date":"2022-07-14","close":76.12},{"date":"2022-07-15","close":78.68},{"date":"2022-07-18","close":77.96},{"date":"2022-07-19","close":81.49},{"date":"2022-07-20","close":82.68},{"date":"2022-07-21","close":82.92},{"date":"2022-07-22","close":81.21},{"date":"2022-07-25","close":82.94},{"date":"2022-07-26","close":81.48},{"date":"2022-07-27","close":82.71},{"date":"2022-07-28","close":85.32},{"date":"2022-07-29","close":86.64},{"date":"2022-08-01","close":87.68},{"date":"2022-08-02","close":91.24},{"date":"2022-08-03","close":91.44},{"date":"2022-08-04","close":90.59},{"date":"2022-08-05","close":90.17},{"date":"2022-08-08","close":89.76},{"date":"2022-08-09","close":89.62},{"date":"2022-08-10","close":93.49},{"date":"2022-08-11","close":93.27},{"date":"2022-08-12","close":97.93},{"date":"2022-08-15","close":99.76},{"date":"2022-08-16","close":102.81},{"date":"2022-08-17","close":103.53},{"date":"2022-08-18","close":104.03},{"date":"2022-08-19","close":102.62},{"date":"2022-08-22","close":100.05},{"date":"2022-08-23","close":94.08},{"date":"2022-08-24","close":97.61},{"date":"2022-08-25","close":100.95},{"date":"2022-08-26","close":97.12},{"date":"2022-08-29","close":92.06},{"date":"2022-08-30","close":89.4},{"date":"2022-08-31","close":88.65},{"date":"2022-09-01","close":83.46},{"date":"2022-09-02","close":82.91},{"date":"2022-09-06","close":87.74},{"date":"2022-09-07","close":88.67},{"date":"2022-09-08","close":101.87},{"date":"2022-09-09","close":100.07},{"date":"2022-09-12","close":100.02},{"date":"2022-09-13","close":96.29},{"date":"2022-09-14","close":96.69},{"date":"2022-09-15","close":94.46},{"date":"2022-09-16","close":92.13},{"date":"2022-09-19","close":91.07},{"date":"2022-09-20","close":90.05},{"date":"2022-09-21","close":92.22},{"date":"2022-09-22","close":89.69},{"date":"2022-09-23","close":88.65},{"date":"2022-09-26","close":85.66},{"date":"2022-09-27","close":83.8},{"date":"2022-09-28","close":87.34},{"date":"2022-09-29","close":82.43},{"date":"2022-09-30","close":83.36},{"date":"2022-10-03","close":85.25},{"date":"2022-10-04","close":86.97},{"date":"2022-10-05","close":83.38},{"date":"2022-10-06","close":79.15},{"date":"2022-10-07","close":76.84},{"date":"2022-10-10","close":77.14},{"date":"2022-10-11","close":78.92},{"date":"2022-10-12","close":77.26},{"date":"2022-10-13","close":79.56},{"date":"2022-10-14","close":75.59},{"date":"2022-10-17","close":78.74},{"date":"2022-10-18","close":80.02},{"date":"2022-10-19","close":79.21},{"date":"2022-10-20","close":79.46},{"date":"2022-10-21","close":79.74},{"date":"2022-10-24","close":83.32},{"date":"2022-10-25","close":84.75},{"date":"2022-10-26","close":83.86},{"date":"2022-10-27","close":88.3},{"date":"2022-10-28","close":90.14},{"date":"2022-10-31","close":91.5},{"date":"2022-11-01","close":89.39},{"date":"2022-11-02","close":86.17},{"date":"2022-11-03","close":86.18},{"date":"2022-11-04","close":84.96},{"date":"2022-11-07","close":85.12},{"date":"2022-11-08","close":83.65},{"date":"2022-11-09","close":81.52},{"date":"2022-11-10","close":92.5},{"date":"2022-11-11","close":92.93},{"date":"2022-11-14","close":89.6},{"date":"2022-11-15","close":93.73},{"date":"2022-11-16","close":90.76},{"date":"2022-11-17","close":90.51},{"date":"2022-11-18","close":92.73},{"date":"2022-11-21","close":92.7},{"date":"2022-11-22","close":90.56},{"date":"2022-11-23","close":90.29},{"date":"2022-11-25","close":92.08},{"date":"2022-11-28","close":92.42},{"date":"2022-11-29","close":88.93},{"date":"2022-11-30","close":91.99},{"date":"2022-12-01","close":91.41},{"date":"2022-12-02","close":92.68},{"date":"2022-12-05","close":88.71},{"date":"2022-12-06","close":85.11},{"date":"2022-12-07","close":82.37},{"date":"2022-12-08","close":82.19},{"date":"2022-12-09","close":82.13},{"date":"2022-12-12","close":87.71},{"date":"2022-12-13","close":85.95},{"date":"2022-12-14","close":88.09},{"date":"2022-12-15","close":88.07},{"date":"2022-12-16","close":81.86},{"date":"2022-12-19","close":81.21},{"date":"2022-12-20","close":82.64},{"date":"2022-12-21","close":85.3},{"date":"2022-12-22","close":83.37},{"date":"2022-12-23","close":84.72},{"date":"2022-12-27","close":82.67},{"date":"2022-12-28","close":82.7},{"date":"2022-12-29","close":85.41},{"date":"2022-12-30","close":85.66},{"date":"2023-01-03","close":83.84},{"date":"2023-01-04","close":82.69},{"date":"2023-01-05","close":82.45},{"date":"2023-01-06","close":86.11},{"date":"2023-01-09","close":89.73},{"date":"2023-01-10","close":89.82},{"date":"2023-01-11","close":89.73},{"date":"2023-01-12","close":88.2},{"date":"2023-01-13","close":88.31},{"date":"2023-01-17","close":87.39},{"date":"2023-01-18","close":84.14},{"date":"2023-01-19","close":82.19},{"date":"2023-01-20","close":82.91},{"date":"2023-01-23","close":85.56},{"date":"2023-01-24","close":85.72},{"date":"2023-01-25","close":85.83},{"date":"2023-01-26","close":88.3},{"date":"2023-01-27","close":88.6},{"date":"2023-01-30","close":87.69},{"date":"2023-01-31","close":88.97},{"date":"2023-02-01","close":90.54},{"date":"2023-02-02","close":94.0},{"date":"2023-02-03","close":91.96},{"date":"2023-02-06","close":91.78},{"date":"2023-02-07","close":91.22},{"date":"2023-02-08","close":89.01},{"date":"2023-02-09","close":86.74},{"date":"2023-02-10","close":88.24},{"date":"2023-02-13","close":90.81},{"date":"2023-02-14","close":90.49},{"date":"2023-02-15","close":91.31},{"date":"2023-02-16","close":88.63},{"date":"2023-02-17","close":87.73},{"date":"2023-02-21","close":84.85},{"date":"2023-02-22","close":85.19},{"date":"2023-02-23","close":86.11},{"date":"2023-02-24","close":85.13},{"date":"2023-02-27","close":85.6},{"date":"2023-02-28","close":85.74},{"date":"2023-03-01","close":84.76},{"date":"2023-03-02","close":86.87},{"date":"2023-03-03","close":89.27},{"date":"2023-03-06","close":87.57},{"date":"2023-03-07","close":91.28},{"date":"2023-03-08","close":93.7},{"date":"2023-03-09","close":91.47},{"date":"2023-03-10","close":90.54},{"date":"2023-03-13","close":89.87},{"date":"2023-03-14","close":92.56},{"date":"2023-03-15","close":90.94},{"date":"2023-03-16","close":91.43},{"date":"2023-03-17","close":90.39},{"date":"2023-03-20","close":91.48},{"date":"2023-03-21","close":91.55},{"date":"2023-03-22","close":89.32},{"date":"2023-03-23","close":89.44},{"date":"2023-03-24","close":90.06},{"date":"2023-03-27","close":90.6},{"date":"2023-03-28","close":90.23},{"date":"2023-03-29","close":90.93},{"date":"2023-03-30","close":90.95},{"date":"2023-03-31","close":91.66},{"date":"2023-04-03","close":91.95},{"date":"2023-04-04","close":101.56},{"date":"2023-04-05","close":101.76},{"date":"2023-04-06","close":103.79},{"date":"2023-04-10","close":107.08},{"date":"2023-04-11","close":106.31},{"date":"2023-04-12","close":106.83},{"date":"2023-04-13","close":108.29},{"date":"2023-04-14","close":106.32},{"date":"2023-04-17","close":106.93},{"date":"2023-04-18","close":106.47},{"date":"2023-04-19","close":104.79},{"date":"2023-04-20","close":103.65},{"date":"2023-04-21","close":102.73},{"date":"2023-04-24","close":101.67},{"date":"2023-04-25","close":100.97},{"date":"2023-04-26","close":99.61},{"date":"2023-04-27","close":100.19},{"date":"2023-04-28","close":100.69},{"date":"2023-05-01","close":101.66},{"date":"2023-05-02","close":101.64},{"date":"2023-05-03","close":101.9},{"date":"2023-05-04","close":100.79},{"date":"2023-05-05","close":102.82},{"date":"2023-05-08","close":103.09},{"date":"2023-05-09","close":104.52},{"date":"2023-05-10","close":105.9},{"date":"2023-05-11","close":107.19},{"date":"2023-05-12","close":106.62},{"date":"2023-05-15","close":104.39},{"date":"2023-05-16","close":104.1},{"date":"2023-05-17","close":106.34},{"date":"2023-05-18","close":109.26},{"date":"2023-05-19","close":106.52},{"date":"2023-05-22","close":109.24},{"date":"2023-05-23","close":109.34},{"date":"2023-05-24","close":108.94},{"date":"2023-05-25","close":92.04},{"date":"2023-05-26","close":92.32},{"date":"2023-05-30","close":91.74},{"date":"2023-05-31","close":93.41},{"date":"2023-06-01","close":97.6},{"date":"2023-06-02","close":98.84},{"date":"2023-06-05","close":95.18},{"date":"2023-06-06","close":98.75},{"date":"2023-06-07","close":98.17},{"date":"2023-06-08","close":97.69},{"date":"2023-06-09","close":97.95},{"date":"2023-06-12","close":96.86},{"date":"2023-06-13","close":96.38},{"date":"2023-06-14","close":94.22},{"date":"2023-06-15","close":94.54},{"date":"2023-06-16","close":93.88},{"date":"2023-06-20","close":95.19},{"date":"2023-06-21","close":97.19},{"date":"2023-06-22","close":95.6},{"date":"2023-06-23","close":90.89},{"date":"2023-06-26","close":90.26},{"date":"2023-06-27","close":90.32},{"date":"2023-06-28","close":94.71},{"date":"2023-06-29","close":100.07},{"date":"2023-06-30","close":102.28},{"date":"2023-07-03","close":101.21},{"date":"2023-07-05","close":98.42},{"date":"2023-07-06","close":96.55},{"date":"2023-07-07","close":96.2},{"date":"2023-07-10","close":97.97},{"date":"2023-07-11","close":99.67},{"date":"2023-07-12","close":99.89},{"date":"2023-07-13","close":99.91},{"date":"2023-07-14","close":96.45},{"date":"2023-07-17","close":95.83},{"date":"2023-07-18","close":93.78},{"date":"2023-07-19","close":93.07},{"date":"2023-07-20","close":92.55},{"date":"2023-07-21","close":96.47},{"date":"2023-07-24","close":96.41},{"date":"2023-07-25","close":96.28},{"date":"2023-07-26","close":95.76},{"date":"2023-07-27","close":94.26},{"date":"2023-07-28","close":95.03},{"date":"2023-07-31","close":95.26},{"date":"2023-08-01","close":97.98},{"date":"2023-08-02","close":96.95},{"date":"2023-08-03","close":95.76},{"date":"2023-08-04","close":96.62},{"date":"2023-08-07","close":98.1},{"date":"2023-08-08","close":96.86},{"date":"2023-08-09","close":97.11},{"date":"2023-08-10","close":96.99},{"date":"2023-08-11","close":95.66},{"date":"2023-08-14","close":95.78},{"date":"2023-08-15","close":94.41},{"date":"2023-08-16","close":93.75},{"date":"2023-08-17","close":92.49},{"date":"2023-08-18","close":93.48},{"date":"2023-08-21","close":94.07},{"date":"2023-08-22","close":95.62},{"date":"2023-08-23","close":97.47},{"date":"2023-08-24","close":94.12},{"date":"2023-08-25","close":94.41},{"date":"2023-08-28","close":95.4},{"date":"2023-08-29","close":95.05},{"date":"2023-08-30","close":96.51},{"date":"2023-08-31","close":97.03},{"date":"2023-09-01","close":98.05},{"date":"2023-09-05","close":95.29},{"date":"2023-09-06","close":115.05},{"date":"2023-09-07","close":113.08},{"date":"2023-09-08","close":113.48},{"date":"2023-09-11","close":113.32},{"date":"2023-09-12","close":113.23},{"date":"2023-09-13","close":111.93},{"date":"2023-09-14","close":111.17},{"date":"2023-09-15","close":111.38},{"date":"2023-09-18","close":112.0},{"date":"2023-09-19","close":111.87},{"date":"2023-09-20","close":112.3},{"date":"2023-09-21","close":111.35},{"date":"2023-09-22","close":112.33},{"date":"2023-09-25","close":112.09},{"date":"2023-09-26","close":110.9},{"date":"2023-09-27","close":110.16},{"date":"2023-09-28","close":110.11},{"date":"2023-09-29","close":111.53},{"date":"2023-10-02","close":109.06},{"date":"2023-10-03","close":107.06},{"date":"2023-10-04","close":107.19},{"date":"2023-10-05","close":105.97},{"date":"2023-10-06","close":105.02},{"date":"2023-10-09","close":108.93},{"date":"2023-10-10","close":108.85},{"date":"2023-10-11","close":108.06},{"date":"2023-10-12","close":105.66},{"date":"2023-10-13","close":111.52},{"date":"2023-10-16","close":115.27},{"date":"2023-10-17","close":115.78},{"date":"2023-10-18","close":116.24},{"date":"2023-10-19","close":117.48},{"date":"2023-10-20","close":116.87},{"date":"2023-10-23","close":117.4},{"date":"2023-10-24","close":118.53},{"date":"2023-10-25","close":120.9},{"date":"2023-10-26","close":114.64},{"date":"2023-10-27","close":113.93},{"date":"2023-10-30","close":113.06},{"date":"2023-10-31","close":114.66},{"date":"2023-11-01","close":116.91},{"date":"2023-11-02","close":118.76},{"date":"2023-11-03","close":119.82},{"date":"2023-11-06","close":118.78},{"date":"2023-11-07","close":121.69},{"date":"2023-11-08","close":123.46},{"date":"2023-11-09","close":120.38},{"date":"2023-11-10","close":121.59},{"date":"2023-11-13","close":125.9},{"date":"2023-11-14","close":129.21},{"date":"2023-11-15","close":128.42},{"date":"2023-11-16","close":126.28},{"date":"2023-11-17","close":125.02},{"date":"2023-11-20","close":128.33},{"date":"2023-11-21","close":128.82},{"date":"2023-11-22","close":130.7},{"date":"2023-11-24","close":133.37},{"date":"2023-11-27","close":134.41},{"date":"2023-11-28","close":135.56},{"date":"2023-11-29","close":134.79},{"date":"2023-11-30","close":137.61},{"date":"2023-12-01","close":139.71},{"date":"2023-12-04","close":140.15},{"date":"2023-12-05","close":141.23},{"date":"2023-12-06","close":126.89},{"date":"2023-12-07","close":123.93},{"date":"2023-12-08","close":124.79},{"date":"2023-12-11","close":123.3},{"date":"2023-12-12","close":125.13},{"date":"2023-12-13","close":126.9},{"date":"2023-12-14","close":128.77},{"date":"2023-12-15","close":126.18},{"date":"2023-12-18","close":125.82},{"date":"2023-12-19","close":130.5},{"date":"2023-12-20","close":126.42},{"date":"2023-12-21","close":126.95},{"date":"2023-12-22","close":127.57},{"date":"2023-12-26","close":128.23},{"date":"2023-12-27","close":128.23},{"date":"2023-12-28","close":127.17},{"date":"2023-12-29","close":126.04},{"date":"2024-01-02","close":123.56},{"date":"2024-01-03","close":120.89},{"date":"2024-01-04","close":120.54},{"date":"2024-01-05","close":118.3},{"date":"2024-01-08","close":121.33},{"date":"2024-01-09","close":119.68},{"date":"2024-01-10","close":122.0},{"date":"2024-01-11","close":124.82},{"date":"2024-01-12","close":126.8},{"date":"2024-01-16","close":122.41},{"date":"2024-01-17","close":121.8},{"date":"2024-01-18","close":123.73},{"date":"2024-01-19","close":122.96},{"date":"2024-01-22","close":125.07},{"date":"2024-01-23","close":124.33},{"date":"2024-01-24","close":121.49},{"date":"2024-01-25","close":122.59},{"date":"2024-01-26","close":122.1},{"date":"2024-01-29","close":123.88},{"date":"2024-01-30","close":122.56},{"date":"2024-01-31","close":120.64},{"date":"2024-02-01","close":121.92},{"date":"2024-02-02","close":121.71},{"date":"2024-02-05","close":121.5},{"date":"2024-02-06","close":125.01},{"date":"2024-02-07","close":124.35},{"date":"2024-02-08","close":124.57},{"date":"2024-02-09","close":125.19},{"date":"2024-02-12","close":126.36},{"date":"2024-02-13","close":122.15},{"date":"2024-02-14","close":126.01},{"date":"2024-02-15","close":126.53},{"date":"2024-02-16","close":124.44},{"date":"2024-02-20","close":124.63},{"date":"2024-02-21","close":125.28},{"date":"2024-02-22","close":123.75},{"date":"2024-02-23","close":123.24},{"date":"2024-02-26","close":122.24},{"date":"2024-02-27","close":126.85},{"date":"2024-02-28","close":126.61},{"date":"2024-02-29","close":126.79},{"date":"2024-03-01","close":128.73},{"date":"2024-03-04","close":130.65},{"date":"2024-03-05","close":167.15},{"date":"2024-03-06","close":182.25},{"date":"2024-03-07","close":177.67},{"date":"2024-03-08","close":166.23},{"date":"2024-03-11","close":159.89},{"date":"2024-03-12","close":162.01},{"date":"2024-03-13","close":161.21},{"date":"2024-03-14","close":158.1},{"date":"2024-03-15","close":148.6},{"date":"2024-03-18","close":144.36},{"date":"2024-03-19","close":145.68},{"date":"2024-03-20","close":149.18},{"date":"2024-03-21","close":149.66},{"date":"2024-03-22","close":148.91},{"date":"2024-03-25","close":152.13},{"date":"2024-03-26","close":150.76},{"date":"2024-03-27","close":149.28},{"date":"2024-03-28","close":153.28},{"date":"2024-04-01","close":149.42},{"date":"2024-04-02","close":145.85},{"date":"2024-04-03","close":146.9},{"date":"2024-04-04","close":146.42},{"date":"2024-04-05","close":148.53},{"date":"2024-04-08","close":152.31},{"date":"2024-04-09","close":149.85},{"date":"2024-04-10","close":147.44},{"date":"2024-04-11","close":148.49},{"date":"2024-04-12","close":147.12},{"date":"2024-04-15","close":146.12},{"date":"2024-04-16","close":149.46},{"date":"2024-04-17","close":146.62},{"date":"2024-04-18","close":146.7},{"date":"2024-04-19","close":150.02},{"date":"2024-04-22","close":149.72},{"date":"2024-04-23","close":158.3},{"date":"2024-04-24","close":157.99},{"date":"2024-04-25","close":155.64},{"date":"2024-04-26","close":158.09},{"date":"2024-04-29","close":159.24},{"date":"2024-04-30","close":159.79},{"date":"2024-05-01","close":162.53},{"date":"2024-05-02","close":165.72},{"date":"2024-05-03","close":168.77},{"date":"2024-05-06","close":179.89},{"date":"2024-05-07","close":179.59},{"date":"2024-05-08","close":181.46},{"date":"2024-05-09","close":187.33},{"date":"2024-05-10","close":186.47},{"date":"2024-05-13","close":187.28},{"date":"2024-05-14","close":194.26},{"date":"2024-05-15","close":193.04},{"date":"2024-05-16","close":192.73},{"date":"2024-05-17","close":193.83},{"date":"2024-05-20","close":197.15},{"date":"2024-05-21","close":196.78},{"date":"2024-05-22","close":196.18},{"date":"2024-05-23","close":197.21},{"date":"2024-05-24","close":199.77},{"date":"2024-05-28","close":198.8},{"date":"2024-05-29","close":197.75},{"date":"2024-05-30","close":200.44},{"date":"2024-05-31","close":202.15},{"date":"2024-06-03","close":203.27},{"date":"2024-06-04","close":202.71},{"date":"2024-06-05","close":204.41},{"date":"2024-06-06","close":203.86},{"date":"2024-06-07","close":202.29},{"date":"2024-06-10","close":204.89},{"date":"2024-06-11","close":211.35},{"date":"2024-06-12","close":217.57},{"date":"2024-06-13","close":215.51},{"date":"2024-06-14","close":215.24},{"date":"2024-06-17","close":215.11},{"date":"2024-06-18","close":219.31},{"date":"2024-06-20","close":203.59},{"date":"2024-06-21","close":189.48},{"date":"2024-06-24","close":190.49},{"date":"2024-06-25","close":192.71},{"date":"2024-06-26","close":192.81},{"date":"2024-06-27","close":177.91},{"date":"2024-06-28","close":182.16},{"date":"2024-07-01","close":175.67},{"date":"2024-07-02","close":171.2},{"date":"2024-07-03","close":170.31},{"date":"2024-07-05","close":168.9},{"date":"2024-07-08","close":170.13},{"date":"2024-07-09","close":167.84},{"date":"2024-07-10","close":175.45},{"date":"2024-07-11","close":175.34},{"date":"2024-07-12","close":173.25},{"date":"2024-07-15","close":174.17},{"date":"2024-07-16","close":169.55},{"date":"2024-07-17","close":165.93},{"date":"2024-07-18","close":165.39},{"date":"2024-07-19","close":164.23},{"date":"2024-07-22","close":168.42},{"date":"2024-07-23","close":171.52},{"date":"2024-07-24","close":170.31},{"date":"2024-07-25","close":169.94},{"date":"2024-07-26","close":173.82},{"date":"2024-07-29","close":175.15},{"date":"2024-07-30","close":173.52},{"date":"2024-07-31","close":178.54},{"date":"2024-08-01","close":174.34},{"date":"2024-08-02","close":166.5},{"date":"2024-08-05","close":164.14},{"date":"2024-08-06","close":169.62},{"date":"2024-08-07","close":167.02},{"date":"2024-08-08","close":176.43},{"date":"2024-08-09","close":176.02},{"date":"2024-08-12","close":178.05},{"date":"2024-08-13","close":181.52},{"date":"2024-08-14","close":184.07},{"date":"2024-08-15","close":186.83},{"date":"2024-08-16","close":190.44},{"date":"2024-08-19","close":189.8},{"date":"2024-08-20","close":187.24},{"date":"2024-08-21","close":188.26},{"date":"2024-08-22","close":184.01},{"date":"2024-08-23","close":185.62},{"date":"2024-08-26","close":177.39},{"date":"2024-08-27","close":177.76},{"date":"2024-08-28","close":193.86},{"date":"2024-08-29","close":203.61},{"date":"2024-08-30","close":203.76},{"date":"2024-09-03","close":192.26},{"date":"2024-09-04","close":194.04},{"date":"2024-09-05","close":183.73},{"date":"2024-09-06","close":179.47},{"date":"2024-09-09","close":180.92},{"date":"2024-09-10","close":180.71},{"date":"2024-09-11","close":183.99},{"date":"2024-09-12","close":185.5},{"date":"2024-09-13","close":192.11},{"date":"2024-09-16","close":173.52},{"date":"2024-09-17","close":174.96},{"date":"2024-09-18","close":174.44},{"date":"2024-09-19","close":179.69},{"date":"2024-09-20","close":182.76},{"date":"2024-09-23","close":204.5},{"date":"2024-09-24","close":197.82},{"date":"2024-09-25","close":196.75},{"date":"2024-09-26","close":194.7},{"date":"2024-09-27","close":199.23},{"date":"2024-09-30","close":200.5},{"date":"2024-10-01","close":211.09},{"date":"2024-10-02","close":204.0},{"date":"2024-10-03","close":201.11},{"date":"2024-10-04","close":207.95},{"date":"2024-10-07","close":205.28},{"date":"2024-10-08","close":207.82},{"date":"2024-10-09","close":208.32},{"date":"2024-10-10","close":206.67},{"date":"2024-10-11","close":215.39},{"date":"2024-10-14","close":215.17},{"date":"2024-10-15","close":214.11},{"date":"2024-10-16","close":220.23},{"date":"2024-10-17","close":215.63},{"date":"2024-10-18","close":216.97},{"date":"2024-10-21","close":220.51},{"date":"2024-10-22","close":216.48},{"date":"2024-10-23","close":214.68},{"date":"2024-10-24","close":215.66},{"date":"2024-10-25","close":220.9},{"date":"2024-10-28","close":220.8},{"date":"2024-10-29","close":220.85},{"date":"2024-10-30","close":216.6},{"date":"2024-10-31","close":214.96},{"date":"2024-11-01","close":216.0},{"date":"2024-11-04","close":215.48},{"date":"2024-11-05","close":219.67},{"date":"2024-11-06","close":216.32},{"date":"2024-11-07","close":223.69},{"date":"2024-11-08","close":227.87},{"date":"2024-11-11","close":235.17},{"date":"2024-11-12","close":218.03},{"date":"2024-11-13","close":217.56},{"date":"2024-11-14","close":204.25},{"date":"2024-11-15","close":200.06},{"date":"2024-11-18","close":197.07},{"date":"2024-11-19","close":194.89},{"date":"2024-11-20","close":198.34},{"date":"2024-11-21","close":194.26},{"date":"2024-11-22","close":195.91},{"date":"2024-11-25","close":193.11},{"date":"2024-11-26","close":196.5},{"date":"2024-11-27","close":190.87},{"date":"2024-11-29","close":194.5},{"date":"2024-12-02","close":203.19},{"date":"2024-12-03","close":193.1},{"date":"2024-12-04","close":196.89},{"date":"2024-12-05","close":165.62},{"date":"2024-12-06","close":163.33},{"date":"2024-12-09","close":160.42},{"date":"2024-12-10","close":153.72},{"date":"2024-12-11","close":154.35},{"date":"2024-12-12","close":153.88},{"date":"2024-12-13","close":156.5},{"date":"2024-12-16","close":168.8},{"date":"2024-12-17","close":164.04},{"date":"2024-12-18","close":156.06},{"date":"2024-12-19","close":161.84},{"date":"2024-12-20","close":164.03},{"date":"2024-12-23","close":161.2},{"date":"2024-12-24","close":160.12},{"date":"2024-12-26","close":161.5},{"date":"2024-12-27","close":157.66},{"date":"2024-12-30","close":155.18},{"date":"2024-12-31","close":153.89},{"date":"2025-01-02","close":156.45},{"date":"2025-01-03","close":161.01},{"date":"2025-01-06","close":163.73},{"date":"2025-01-07","close":163.04},{"date":"2025-01-08","close":163.41},{"date":"2025-01-10","close":165.03},{"date":"2025-01-13","close":162.11},{"date":"2025-01-14","close":164.66},{"date":"2025-01-15","close":167.53},{"date":"2025-01-16","close":165.39},{"date":"2025-01-17","close":168.74},{"date":"2025-01-21","close":177.52},{"date":"2025-01-22","close":177.88},{"date":"2025-01-23","close":181.57},{"date":"2025-01-24","close":180.36},{"date":"2025-01-27","close":176.55},{"date":"2025-01-28","close":175.04},{"date":"2025-01-29","close":171.28},{"date":"2025-01-30","close":171.98},{"date":"2025-01-31","close":180.15},{"date":"2025-02-03","close":172.98},{"date":"2025-02-04","close":186.12},{"date":"2025-02-05","close":185.96},{"date":"2025-02-06","close":179.07},{"date":"2025-02-07","close":176.93},{"date":"2025-02-10","close":182.15},{"date":"2025-02-11","close":179.35},{"date":"2025-02-12","close":167.7},{"date":"2025-02-13","close":161.34},{"date":"2025-02-14","close":156.99},{"date":"2025-02-18","close":155.3},{"date":"2025-02-19","close":158.84},{"date":"2025-02-20","close":158.13},{"date":"2025-02-21","close":154.79},{"date":"2025-02-24","close":152.9},{"date":"2025-02-25","close":151.69},{"date":"2025-02-26","close":153.65},{"date":"2025-02-27","close":151.86},{"date":"2025-02-28","close":149.62},{"date":"2025-03-03","close":142.63},{"date":"2025-03-04","close":141.9},{"date":"2025-03-05","close":135.69},{"date":"2025-03-06","close":135.07},{"date":"2025-03-07","close":132.33},{"date":"2025-03-10","close":123.35},{"date":"2025-03-11","close":124.0},{"date":"2025-03-12","close":121.53},{"date":"2025-03-13","close":123.99},{"date":"2025-03-14","close":129.45},{"date":"2025-03-17","close":125.74},{"date":"2025-03-18","close":124.79},{"date":"2025-03-19","close":125.73},{"date":"2025-03-20","close":125.1},{"date":"2025-03-21","close":125.01},{"date":"2025-03-24","close":128.69},{"date":"2025-03-25","close":131.2},{"date":"2025-03-26","close":126.0},{"date":"2025-03-27","close":123.59},{"date":"2025-03-28","close":120.93},{"date":"2025-03-31","close":119.19},{"date":"2025-04-01","close":121.79},{"date":"2025-04-02","close":126.84},{"date":"2025-04-03","close":117.59},{"date":"2025-04-04","close":111.65},{"date":"2025-04-07","close":113.38},{"date":"2025-04-08","close":121.03},{"date":"2025-04-09","close":137.72},{"date":"2025-04-10","close":138.97},{"date":"2025-04-11","close":146.33},{"date":"2025-04-14","close":142.8},{"date":"2025-04-15","close":140.0},{"date":"2025-04-16","close":143.81},{"date":"2025-04-17","close":147.61},{"date":"2025-04-21","close":144.2},{"date":"2025-04-22","close":150.18},{"date":"2025-04-23","close":146.21},{"date":"2025-04-24","close":148.95},{"date":"2025-04-25","close":149.59},{"date":"2025-04-28","close":149.71},{"date":"2025-04-29","close":153.24},{"date":"2025-04-30","close":151.52},{"date":"2025-05-01","close":155.21},{"date":"2025-05-02","close":158.79},{"date":"2025-05-05","close":161.96},{"date":"2025-05-06","close":158.5},{"date":"2025-05-07","close":160.01},{"date":"2025-05-08","close":168.38},{"date":"2025-05-09","close":165.47},{"date":"2025-05-12","close":167.13},{"date":"2025-05-13","close":166.6},{"date":"2025-05-14","close":163.82},{"date":"2025-05-15","close":165.49},{"date":"2025-05-16","close":164.09},{"date":"2025-05-19","close":161.12},{"date":"2025-05-20","close":169.29},{"date":"2025-05-21","close":166.73},{"date":"2025-05-22","close":167.64},{"date":"2025-05-23","close":169.07},{"date":"2025-05-27","close":178.14},{"date":"2025-05-28","close":176.38},{"date":"2025-05-29","close":172.49},{"date":"2025-05-30","close":178.03},{"date":"2025-06-02","close":180.41},{"date":"2025-06-03","close":186.16},{"date":"2025-06-04","close":183.48},{"date":"2025-06-05","close":186.59},{"date":"2025-06-06","close":190.89},{"date":"2025-06-09","close":195.72},{"date":"2025-06-10","close":189.62},{"date":"2025-06-11","close":189.52},{"date":"2025-06-12","close":190.12},{"date":"2025-06-13","close":195.1},{"date":"2025-06-16","close":186.67},{"date":"2025-06-17","close":188.73},{"date":"2025-06-18","close":190.04},{"date":"2025-06-20","close":189.65},{"date":"2025-06-23","close":191.23},{"date":"2025-06-24","close":193.28},{"date":"2025-06-25","close":234.94},{"date":"2025-06-26","close":272.37},{"date":"2025-06-27","close":278.07},{"date":"2025-06-30","close":284.95},{"date":"2025-07-01","close":252.4},{"date":"2025-07-02","close":246.25},{"date":"2025-07-03","close":246.23},{"date":"2025-07-07","close":240.74},{"date":"2025-07-08","close":237.07},{"date":"2025-07-09","close":236.77},{"date":"2025-07-10","close":237.57},{"date":"2025-07-11","close":263.8},{"date":"2025-07-14","close":265.0},{"date":"2025-07-15","close":263.89},{"date":"2025-07-16","close":268.92},{"date":"2025-07-17","close":278.56},{"date":"2025-07-18","close":274.03},{"date":"2025-07-21","close":272.18},{"date":"2025-07-22","close":262.48},{"date":"2025-07-23","close":272.8},{"date":"2025-07-24","close":271.2},{"date":"2025-07-25","close":272.88},{"date":"2025-07-28","close":270.63},{"date":"2025-07-29","close":268.39},{"date":"2025-07-30","close":267.8},{"date":"2025-07-31","close":267.64},{"date":"2025-08-01","close":260.07},{"date":"2025-08-04","close":267.95},{"date":"2025-08-05","close":264.75},{"date":"2025-08-06","close":263.1},{"date":"2025-08-07","close":259.61},{"date":"2025-08-08","close":247.45},{"date":"2025-08-11","close":244.44},{"date":"2025-08-12","close":250.49},{"date":"2025-08-13","close":254.81},{"date":"2025-08-14","close":249.73},{"date":"2025-08-15","close":246.65},{"date":"2025-08-18","close":247.13},{"date":"2025-08-19","close":235.18},{"date":"2025-08-20","close":232.24},{"date":"2025-08-21","close":235.07},{"date":"2025-08-22","close":239.84},{"date":"2025-08-25","close":241.15},{"date":"2025-08-26","close":245.9},{"date":"2025-08-27","close":247.47},{"date":"2025-08-28","close":248.93},{"date":"2025-08-29","close":241.35},{"date":"2025-09-02","close":240.02},{"date":"2025-09-03","close":238.23},{"date":"2025-09-04","close":226.76},{"date":"2025-09-05","close":226.08},{"date":"2025-09-08","close":236.91},{"date":"2025-09-09","close":230.99},{"date":"2025-09-10","close":247.05},{"date":"2025-09-11","close":241.81},{"date":"2025-09-12","close":243.0},{"date":"2025-09-15","close":251.04},{"date":"2025-09-16","close":265.87},{"date":"2025-09-17","close":272.07},{"date":"2025-09-18","close":283.43},{"date":"2025-09-19","close":278.55},{"date":"2025-09-22","close":288.08},{"date":"2025-09-23","close":298.61},{"date":"2025-09-24","close":301.52},{"date":"2025-09-25","close":301.79},{"date":"2025-09-26","close":301.2},{"date":"2025-09-29","close":308.69},{"date":"2025-09-30","close":314.89},{"date":"2025-10-01","close":346.08},{"date":"2025-10-02","close":360.28},{"date":"2025-10-03","close":374.64},{"date":"2025-10-06","close":391.88},{"date":"2025-10-07","close":395.13},{"date":"2025-10-08","close":407.51},{"date":"2025-10-09","close":398.29},{"date":"2025-10-10","close":392.29},{"date":"2025-10-13","close":409.83},{"date":"2025-10-14","close":401.63},{"date":"2025-10-15","close":384.69},{"date":"2025-10-16","close":374.1},{"date":"2025-10-17","close":350.59},{"date":"2025-10-20","close":364.04},{"date":"2025-10-21","close":377.18},{"date":"2025-10-22","close":355.18},{"date":"2025-10-23","close":364.28},{"date":"2025-10-24","close":378.54},{"date":"2025-10-27","close":380.13},{"date":"2025-10-28","close":379.93},{"date":"2025-10-29","close":380.65},{"date":"2025-10-30","close":365.83},{"date":"2025-10-31","close":369.91},{"date":"2025-11-03","close":367.88},{"date":"2025-11-04","close":365.08},{"date":"2025-11-05","close":350.7},{"date":"2025-11-06","close":328.23},{"date":"2025-11-07","close":329.65},{"date":"2025-11-10","close":333.87},{"date":"2025-11-11","close":328.09},{"date":"2025-11-12","close":323.32},{"date":"2025-11-13","close":295.49},{"date":"2025-11-14","close":291.21},{"date":"2025-11-17","close":283.66},{"date":"2025-11-18","close":280.95},{"date":"2025-11-19","close":280.43},{"date":"2025-11-20","close":273.98},{"date":"2025-11-21","close":272.54},{"date":"2025-11-24","close":276.99},{"date":"2025-11-25","close":278.47},{"date":"2025-11-26","close":279.19},{"date":"2025-11-28","close":279.46},{"date":"2025-12-01","close":257.8},{"date":"2025-12-02","close":264.95},{"date":"2025-12-03","close":271.78},{"date":"2025-12-04","close":287.45},{"date":"2025-12-05","close":278.39},{"date":"2025-12-08","close":282.47},{"date":"2025-12-09","close":281.42},{"date":"2025-12-10","close":245.25},{"date":"2025-12-11","close":249.75},{"date":"2025-12-12","close":239.0},{"date":"2025-12-15","close":235.32},{"date":"2025-12-16","close":234.65},{"date":"2025-12-17","close":229.1},{"date":"2025-12-18","close":230.69},{"date":"2025-12-19","close":243.01},{"date":"2025-12-22","close":255.39},{"date":"2025-12-23","close":261.15},{"date":"2025-12-24","close":260.7},{"date":"2025-12-26","close":255.0},{"date":"2025-12-29","close":249.15},{"date":"2025-12-30","close":244.0},{"date":"2025-12-31","close":241.89},{"date":"2026-01-02","close":256.19},{"date":"2026-01-05","close":297.41},{"date":"2026-01-06","close":317.03},{"date":"2026-01-07","close":318.48},{"date":"2026-01-08","close":344.96},{"date":"2026-01-09","close":364.99},{"date":"2026-01-12","close":370.68},{"date":"2026-01-13","close":363.86},{"date":"2026-01-14","close":381.8},{"date":"2026-01-15","close":378.57},{"date":"2026-01-16","close":392.86},{"date":"2026-01-20","close":330.89},{"date":"2026-01-21","close":319.63},{"date":"2026-01-22","close":312.12},{"date":"2026-01-23","close":307.75},{"date":"2026-01-26","close":302.67},{"date":"2026-01-27","close":309.57},{"date":"2026-01-28","close":306.94},{"date":"2026-01-29","close":293.22},{"date":"2026-01-30","close":278.39},{"date":"2026-02-02","close":269.99},{"date":"2026-02-03","close":285.41},{"date":"2026-02-04","close":257.3},{"date":"2026-02-05","close":236.88},{"date":"2026-02-06","close":257.2},{"date":"2026-02-09","close":274.35},{"date":"2026-02-10","close":263.26},{"date":"2026-02-11","close":243.42},{"date":"2026-02-12","close":235.12},{"date":"2026-02-13","close":243.87},{"date":"2026-02-17","close":262.99},{"date":"2026-02-18","close":265.46},{"date":"2026-02-19","close":281.67},{"date":"2026-02-20","close":264.63},{"date":"2026-02-23","close":261.33},{"date":"2026-02-24","close":262.25},{"date":"2026-02-25","close":255.22},{"date":"2026-02-26","close":259.62},{"date":"2026-02-27","close":252.25},{"date":"2026-03-02","close":208.32},{"date":"2026-03-03","close":228.3},{"date":"2026-03-04","close":226.48},{"date":"2026-03-05","close":220.56},{"date":"2026-03-06","close":229.8},{"date":"2026-03-09","close":227.29},{"date":"2026-03-10","close":221.57},{"date":"2026-03-11","close":207.73},{"date":"2026-03-12","close":211.88},{"date":"2026-03-13","close":207.07},{"date":"2026-03-16","close":211.88},{"date":"2026-03-17","close":222.51},{"date":"2026-03-18","close":215.85},{"date":"2026-03-19","close":211.35},{"date":"2026-03-20","close":197.72},{"date":"2026-03-23","close":206.27},{"date":"2026-03-24","close":196.18},{"date":"2026-03-25","close":199.02},{"date":"2026-03-26","close":195.91},{"date":"2026-03-27","close":184.43},{"date":"2026-03-30","close":176.97},{"date":"2026-03-31","close":183.05},{"date":"2026-04-01","close":183.5},{"date":"2026-04-02","close":184.36},{"date":"2026-04-06","close":189.26},{"date":"2026-04-07","close":186.85},{"date":"2026-04-08","close":186.94},{"date":"2026-04-09","close":177.7},{"date":"2026-04-10","close":179.72},{"date":"2026-04-13","close":194.39},{"date":"2026-04-14","close":194.52},{"date":"2026-04-15","close":198.42},{"date":"2026-04-16","close":201.99},{"date":"2026-04-17","close":191.42},{"date":"2026-04-20","close":197.23},{"date":"2026-04-21","close":210.07},{"date":"2026-04-22","close":210.1},{"date":"2026-04-23","close":201.91},{"date":"2026-04-24","close":196.28},{"date":"2026-04-27","close":195.74},{"date":"2026-04-28","close":192.34},{"date":"2026-04-29","close":183.5},{"date":"2026-04-30","close":195.02},{"date":"2026-05-01","close":184.97},{"date":"2026-05-04","close":180.26},{"date":"2026-05-05","close":166.69},{"date":"2026-05-06","close":174.37},{"date":"2026-05-07","close":168.18},{"date":"2026-05-08","close":168.29},{"date":"2026-05-11","close":166.45},{"date":"2026-05-12","close":168.86},{"date":"2026-05-13","close":160.99},{"date":"2026-05-14","close":165.27},{"date":"2026-05-15","close":158.0},{"date":"2026-05-18","close":161.52},{"date":"2026-05-19","close":160.23},{"date":"2026-05-20","close":163.87},{"date":"2026-05-21","close":163.09},{"date":"2026-05-22","close":174.23},{"date":"2026-05-26","close":182.26},{"date":"2026-05-27","close":181.28},{"date":"2026-05-28","close":214.39},{"date":"2026-05-29","close":207.24},{"date":"2026-06-01","close":204.09},{"date":"2026-06-02","close":204.35},{"date":"2026-06-03","close":191.47},{"date":"2026-06-04","close":204.4},{"date":"2026-06-05","close":185.92},{"date":"2026-06-08","close":184.68},{"date":"2026-06-09","close":176.51},{"date":"2026-06-10","close":172.93},{"date":"2026-06-11","close":183.69},{"date":"2026-06-12","close":170.58},{"date":"2026-06-15","close":171.95},{"date":"2026-06-16","close":166.71},{"date":"2026-06-17","close":167.11},{"date":"2026-06-18","close":169.61},{"date":"2026-06-22","close":151.33},{"date":"2026-06-23","close":149.08},{"date":"2026-06-24","close":142.18},{"date":"2026-06-25","close":136.68},{"date":"2026-06-26","close":137.95},{"date":"2026-06-29","close":139.0},{"date":"2026-06-30","close":165.07},{"date":"2026-07-01","close":172.44},{"date":"2026-07-02","close":190.89},{"date":"2026-07-06","close":176.84},{"date":"2026-07-07","close":162.53},{"date":"2026-07-08","close":157.78},{"date":"2026-07-09","close":148.4},{"date":"2026-07-10","close":144.58},{"date":"2026-07-13","close":141.8},{"date":"2026-07-14","close":143.47},{"date":"2026-07-15","close":141.22},{"date":"2026-07-16","close":149.29},{"date":"2026-07-17","close":142.2},{"date":"2026-07-20","close":142.6},{"date":"2026-07-21","close":148.84},{"date":"2026-07-22","close":150.35},{"date":"2026-07-23","close":158.73},{"date":"2026-07-24","close":149.51},{"date":"2026-07-27","close":154.24},{"date":"2026-07-28","close":156.35},{"date":"2026-07-29","close":142.12},{"date":"2026-07-30","close":146.57},{"date":"2026-07-31","close":149.37},{"date":"2026-08-03","close":159.18},{"date":"2026-08-04","close":169.02},{"date":"2026-08-05","close":168.06},{"date":"2026-08-06","close":171.12},{"date":"2026-08-07","close":186.73},{"date":"2026-08-10","close":189.15},{"date":"2026-08-11","close":196.02},{"date":"2026-08-12","close":193.81},{"date":"2026-08-13","close":189.43},{"date":"2026-08-14","close":192.81},{"date":"2026-08-17","close":181.13},{"date":"2026-08-18","close":174.14},{"date":"2026-08-19","close":172.74},{"date":"2026-08-20","close":159.79},{"date":"2026-08-21","close":160.22},{"date":"2026-08-24","close":148.2},{"date":"2026-08-25","close":147.42},{"date":"2026-08-26","close":146.88},{"date":"2026-08-27","close":152.28},{"date":"2026-08-28","close":147.94},{"date":"2026-08-31","close":148.35},{"date":"2026-09-01","close":144.17},{"date":"2026-09-02","close":145.39},{"date":"2026-09-03","close":147.21},{"date":"2026-09-04","close":144.65},{"date":"2026-09-08","close":148.78},{"date":"2026-09-09","close":140.8},{"date":"2026-09-10","close":147.065},{"date":"2026-09-11","close":146.71},{"date":"2026-09-14","close":153.4},{"date":"2026-09-15","close":156.99},{"date":"2026-09-16","close":156.45},{"date":"2026-09-17","close":163.38},{"date":"2026-09-18","close":159.95},{"date":"2026-09-21","close":160.9},{"date":"2026-09-22","close":156.15},{"date":"2026-09-23","close":155.94},{"date":"2026-09-24","close":158.55},{"date":"2026-09-25","close":152.05},{"date":"2026-09-28","close":147.23},{"date":"2026-09-29","close":143.24},{"date":"2026-09-30","close":142.22},{"date":"2026-10-01","close":140.31},{"date":"2026-10-02","close":140.82},{"date":"2026-10-05","close":139.3},{"date":"2026-10-06","close":143.54},{"date":"2026-10-07","close":138.86},{"date":"2026-10-08","close":137.6},{"date":"2026-10-09","close":137.11},{"date":"2026-10-12","close":131.51},{"date":"2026-10-13","close":127.13},{"date":"2026-10-14","close":120.6},{"date":"2026-10-15","close":123.22},{"date":"2026-10-16","close":121.79},{"date":"2026-10-19","close":117.9},{"date":"2026-10-20","close":117.63},{"date":"2026-10-21","close":117.51},{"date":"2026-10-22","close":117.7}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":117.7,"low_30d":114.255,"support":119.63,"high_30d":168.0,"change_1d":0.2,"change_7d":-3.4,"change_30d":-19.8,"resistance":162.63,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":129.26,"quarter":"2024-Q4"},{"pbr":16.49,"per":96.21,"quarter":"2025-Q1"},{"pbr":19.28,"per":99.62,"quarter":"2025-Q2"},{"pbr":3.24,"per":96.36,"quarter":"2025-Q3"},{"pbr":2.73,"per":46.34,"quarter":"2025-Q4"},{"pbr":4.98,"per":99.13,"quarter":"2026-Q1"},{"pbr":6.69,"per":138.54,"quarter":"2026-Q2"},{"pbr":null,"per":92.49,"quarter":"2026-Q3"},{"pbr":null,"per":60.19,"quarter":"2026-Q4"},{"pbr":1.39,"per":null,"quarter":"현재"}],"timeline":[{"close":159.79,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":178.54,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":214.96,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":180.15,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":151.52,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":267.64,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":369.91,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":278.39,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":195.02,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.9,"pbr_5y_low":2.73,"per_5y_avg":95.35,"per_5y_low":46.34,"current_pbr":1.39,"current_per":null,"pbr_5y_high":19.28,"per_5y_high":138.54,"pbr_5y_median":5.84,"per_5y_median":96.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 57% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +57.2%"},"momentum":{"grade":"D","reason":"RSI 19"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.17,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":31.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":129.26,"close":159.79,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.49,"per":96.21,"close":178.54,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.28,"per":99.62,"close":214.96,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.24,"per":96.36,"close":180.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.73,"per":46.34,"close":151.52,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.98,"per":99.13,"close":267.64,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.69,"per":138.54,"close":369.91,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":92.49,"close":278.39,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":60.19,"close":195.02,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.84,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":641616000.0,"market_cap":null,"net_income":-24098000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.315804157003566,"total_assets":null,"total_equity":null,"profit_margin":-0.037558290316949704,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":56941000.0,"operating_margin":0.08874622827360913},{"eps":0.64,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":408045000.0,"market_cap":null,"net_income":-156551000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.1705081547378353,"total_assets":null,"total_equity":null,"profit_margin":-0.3836611158083055,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-20842000.0,"operating_margin":-0.05107769976350648},{"eps":0.44,"pbr":null,"per":null,"roa":-0.002991739000990424,"roe":-0.003886692118898282,"revenue":472508000.0,"market_cap":9360420000.0,"net_income":-17103000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.17356531529624894,"total_assets":5716742000.0,"total_equity":4400400000.0,"profit_margin":-0.03619621255089861,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":-21968000.0,"operating_margin":-0.046492334521320275},{"eps":0.32,"pbr":2.191,"per":null,"roa":-0.012353226361275303,"roe":-0.015769429730419292,"revenue":454676000.0,"market_cap":9122070000.0,"net_income":-67370000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.20919951789845956,"total_assets":5453636000.0,"total_equity":4272190000.0,"profit_margin":-0.14817144516094977,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-69272000.0,"operating_margin":-0.15235464374631605},{"eps":1.61,"pbr":null,"per":null,"roa":0.01445054027105954,"roe":0.018442142640662313,"revenue":275050000.0,"market_cap":null,"net_income":81478880.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.38041083439374657,"total_assets":5638466000.0,"total_equity":4418081000.0,"profit_margin":0.29623297582257774,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13817000.0,"operating_margin":0.050234502817669516},{"eps":0.3,"pbr":null,"per":null,"roa":-0.0003118756153275663,"roe":-0.00039619803486678237,"revenue":167636000.0,"market_cap":null,"net_income":-1754000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.3770013600897182,"total_assets":5624037000.0,"total_equity":4427079000.0,"profit_margin":-0.010463146340881434,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3087000.0,"operating_margin":-0.01841489894772006},{"eps":0.47,"pbr":null,"per":null,"roa":0.021226539778522836,"roe":0.026830876687944934,"revenue":188458000.0,"market_cap":null,"net_income":23785760.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.39073958123295377,"total_assets":1120567000.0,"total_equity":886507000.0,"profit_margin":0.1262125248065882,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7006000.0,"operating_margin":0.037175391864500314},{"eps":0.89,"pbr":null,"per":null,"roa":0.02019380943249156,"roe":0.024581472728222937,"revenue":189483000.0,"market_cap":null,"net_income":21166000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.4299435833293752,"total_assets":1048143000.0,"total_equity":861055000.0,"profit_margin":0.11170395233345472,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23059000.0,"operating_margin":0.12169429447496609},{"eps":0.20959335935254325,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":188458000.0,"market_cap":null,"net_income":7543000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.39073958123295377,"total_assets":null,"total_equity":null,"profit_margin":0.04002483311931571,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7006000.0,"operating_margin":0.037175391864500314},{"eps":0.5881284693167083,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":189483000.0,"market_cap":null,"net_income":21166000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.4299435833293752,"total_assets":null,"total_equity":null,"profit_margin":0.11170395233345472,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23059000.0,"operating_margin":0.12169429447496609},{"eps":0.1679970105588594,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":196979000.0,"market_cap":null,"net_income":6046000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.38396986480792367,"total_assets":null,"total_equity":null,"profit_margin":0.03069362723945192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5945000.0,"operating_margin":0.030180882226024094},{"eps":0.27046834517675367,"pbr":null,"per":null,"roa":0.014164045867638343,"roe":0.017079035898571314,"revenue":186578000.0,"market_cap":null,"net_income":13885000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.36063737418130754,"total_assets":980299000.0,"total_equity":812985000.0,"profit_margin":0.07441927772834954,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14334000.0,"operating_margin":0.07682577795881615}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.2362,"per":129.26,"date":"2024-04","close":159.79,"source":"reported"},{"eps":1.2362,"per":163.53,"date":"2024-05","close":202.15,"source":"reported"},{"eps":1.2362,"per":147.36,"date":"2024-06","close":182.16,"source":"reported"},{"eps":1.8557,"per":96.21,"date":"2024-07","close":178.54,"source":"reported"},{"eps":1.8557,"per":109.8,"date":"2024-08","close":203.76,"source":"reported"},{"eps":1.8557,"per":108.04,"date":"2024-09","close":200.5,"source":"reported"},{"eps":2.1577,"per":99.62,"date":"2024-10","close":214.96,"source":"reported"},{"eps":2.1577,"per":90.14,"date":"2024-11","close":194.5,"source":"reported"},{"eps":2.1577,"per":71.32,"date":"2024-12","close":153.89,"source":"reported"},{"eps":1.8696,"per":96.36,"date":"2025-01","close":180.15,"source":"reported"},{"eps":1.8696,"per":80.03,"date":"2025-02","close":149.62,"source":"reported"},{"eps":1.8696,"per":63.75,"date":"2025-03","close":119.19,"source":"reported"},{"eps":3.27,"per":46.34,"date":"2025-04","close":151.52,"source":"reported"},{"eps":3.27,"per":54.44,"date":"2025-05","close":178.03,"source":"reported"},{"eps":3.27,"per":87.14,"date":"2025-06","close":284.95,"source":"reported"},{"eps":2.7,"per":99.13,"date":"2025-07","close":267.64,"source":"reported"},{"eps":2.7,"per":89.39,"date":"2025-08","close":241.35,"source":"reported"},{"eps":2.7,"per":116.63,"date":"2025-09","close":314.89,"source":"reported"},{"eps":2.67,"per":138.54,"date":"2025-10","close":369.91,"source":"reported"},{"eps":2.67,"per":104.67,"date":"2025-11","close":279.46,"source":"reported"},{"eps":2.67,"per":90.6,"date":"2025-12","close":241.89,"source":"reported"},{"eps":3.01,"per":92.49,"date":"2026-01","close":278.39,"source":"reported"},{"eps":3.01,"per":83.8,"date":"2026-02","close":252.25,"source":"reported"},{"eps":3.01,"per":60.81,"date":"2026-03","close":183.05,"source":"reported"},{"eps":3.24,"per":60.19,"date":"2026-04","close":195.02,"source":"reported"},{"eps":3.24,"per":63.96,"date":"2026-05","close":207.24,"source":"reported"},{"eps":3.24,"per":50.95,"date":"2026-06","close":165.07,"source":"reported"},{"eps":3.24,"per":46.1,"date":"2026-07","close":149.37,"source":"reported"},{"eps":3.24,"per":45.79,"date":"2026-08","close":148.35,"source":"reported"},{"eps":3.24,"per":43.9,"date":"2026-09","close":142.22,"source":"reported"},{"eps":3.24,"per":36.33,"date":"2026-10","close":117.7,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":86.02,"std":31.72,"count":31,"current":36.33,"lower_1sd":54.3,"upper_1sd":117.74},"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":"AeroVironment Inc","phase":"above-fold","symbol_resolved":true}