{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-11-09T10:06:03.406068+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":21.3,"direction":"higher_better","percentile":76}],"summary":"매출 +16.5%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":79.9,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.3,"direction":"higher_better","percentile":77}],"summary":"RSI 80","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":37.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":37.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.57,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.12,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":790.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.61,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"First Solar Inc(FSLR)은 Technology 섹터 US 시장 종목입니다, 시가총액 216.13억. 현재가 $201.14, 전일 대비 +2.8%, 30일 +16.3%. PER 11.64배 / ROE 5.2%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":2.037636490079592,"grade":"C","trend":"상승","atr_14":10.463214285714285,"rsi_14":79.85347985347987,"sma_20":179.60449999999997,"sma_60":191.58350000000002,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 79.9로 과매수 구간에 조건 발생했습니다. 단기 조정 가능성이 높습니다. MACD(2.04)가 시그널선(-1.77)을 상회합니다(골든크로스). SMA20 180, SMA60 192 — 혼조세입니다. 볼린저밴드 162~197 (현재 위치 112%).","bb_lower":162.16913998077467,"bb_upper":197.03986001922527,"macd_signal":-1.7682808333971585},"change_pct":2.75,"chart_data":[{"date":"2024-11-11","open":193.0,"high":197.55,"low":190.84,"close":193.83,"volume":2419974,"rsi_14":45.33,"sma_20":200.22,"sma_60":219.73,"sma_120":230.22},{"date":"2024-11-12","open":190.55,"high":192.0,"low":181.16,"close":182.26,"volume":2987213,"rsi_14":43.93,"sma_20":199.23,"sma_60":218.96,"sma_120":229.64},{"date":"2024-11-13","open":183.72,"high":185.35,"low":178.87,"close":182.13,"volume":2663476,"rsi_14":41.31,"sma_20":198.06,"sma_60":218.33,"sma_120":229.08},{"date":"2024-11-14","open":182.26,"high":197.47,"low":179.68,"close":195.14,"volume":5510200,"rsi_14":48.16,"sma_20":197.65,"sma_60":217.87,"sma_120":228.4},{"date":"2024-11-15","open":194.59,"high":203.99,"low":190.13,"close":190.45,"volume":4085893,"rsi_14":41.79,"sma_20":197.14,"sma_60":217.4,"sma_120":227.65},{"date":"2024-11-18","open":188.11,"high":195.75,"low":186.23,"close":195.56,"volume":1739147,"rsi_14":47.68,"sma_20":197.11,"sma_60":216.81,"sma_120":226.96},{"date":"2024-11-19","open":194.48,"high":195.93,"low":187.15,"close":187.36,"volume":2279948,"rsi_14":44.64,"sma_20":196.4,"sma_60":216.05,"sma_120":226.22},{"date":"2024-11-20","open":187.16,"high":190.8,"low":182.53,"close":184.84,"volume":2509341,"rsi_14":44.88,"sma_20":196.03,"sma_60":215.21,"sma_120":225.49},{"date":"2024-11-21","open":184.6,"high":188.23,"low":181.83,"close":181.95,"volume":2101286,"rsi_14":36.71,"sma_20":195.32,"sma_60":214.43,"sma_120":224.74},{"date":"2024-11-22","open":182.0,"high":188.72,"low":181.76,"close":186.05,"volume":1731525,"rsi_14":34.25,"sma_20":194.7,"sma_60":213.81,"sma_120":224.07},{"date":"2024-11-25","open":189.89,"high":193.92,"low":184.26,"close":192.82,"volume":3914504,"rsi_14":36.65,"sma_20":194.09,"sma_60":213.24,"sma_120":223.4},{"date":"2024-11-26","open":192.36,"high":193.0,"low":187.15,"close":192.32,"volume":1790437,"rsi_14":48.69,"sma_20":193.72,"sma_60":212.89,"sma_120":222.72},{"date":"2024-11-27","open":194.0,"high":195.8,"low":189.6,"close":192.57,"volume":1714785,"rsi_14":46.7,"sma_20":193.48,"sma_60":212.51,"sma_120":222.1},{"date":"2024-11-29","open":194.5,"high":199.83,"low":191.53,"close":199.27,"volume":2144891,"rsi_14":54.01,"sma_20":193.72,"sma_60":212.26,"sma_120":221.43},{"date":"2024-12-02","open":204.35,"high":212.15,"low":202.01,"close":207.92,"volume":3843853,"rsi_14":59.38,"sma_20":193.86,"sma_60":212.24,"sma_120":220.71},{"date":"2024-12-03","open":205.48,"high":208.22,"low":201.67,"close":207.51,"volume":1917773,"rsi_14":69.75,"sma_20":193.63,"sma_60":212.28,"sma_120":219.93},{"date":"2024-12-04","open":207.69,"high":207.8,"low":199.37,"close":201.57,"volume":2304030,"rsi_14":63.94,"sma_20":192.91,"sma_60":212.17,"sma_120":219.18},{"date":"2024-12-05","open":202.0,"high":203.35,"low":196.0,"close":197.93,"volume":1719853,"rsi_14":52.31,"sma_20":193.11,"sma_60":211.47,"sma_120":218.55},{"date":"2024-12-06","open":200.72,"high":201.8,"low":192.91,"close":194.19,"volume":2221722,"rsi_14":53.15,"sma_20":192.98,"sma_60":210.77,"sma_120":217.99},{"date":"2024-12-09","open":196.02,"high":205.1,"low":194.31,"close":200.0,"volume":1989017,"rsi_14":53.69,"sma_20":193.28,"sma_60":210.29,"sma_120":217.47},{"date":"2024-12-10","open":200.46,"high":204.98,"low":194.63,"close":202.92,"volume":2430420,"rsi_14":64.19,"sma_20":193.74,"sma_60":209.79,"sma_120":217.0},{"date":"2024-12-11","open":205.68,"high":206.25,"low":197.31,"close":201.0,"volume":2319334,"rsi_14":64.9,"sma_20":194.68,"sma_60":209.14,"sma_120":216.51},{"date":"2024-12-12","open":201.68,"high":201.68,"low":195.98,"close":196.32,"volume":1451036,"rsi_14":62.82,"sma_20":195.38,"sma_60":208.38,"sma_120":215.97},{"date":"2024-12-13","open":196.89,"high":201.72,"low":195.48,"close":199.67,"volume":1414030,"rsi_14":62.32,"sma_20":195.61,"sma_60":207.7,"sma_120":215.5},{"date":"2024-12-16","open":197.64,"high":198.93,"low":190.21,"close":190.53,"volume":1817147,"rsi_14":48.01,"sma_20":195.62,"sma_60":206.87,"sma_120":215.02},{"date":"2024-12-17","open":190.3,"high":195.82,"low":187.75,"close":188.27,"volume":2277996,"rsi_14":46.59,"sma_20":195.25,"sma_60":205.86,"sma_120":214.5},{"date":"2024-12-18","open":189.05,"high":194.09,"low":184.14,"close":184.27,"volume":2201537,"rsi_14":43.43,"sma_20":195.1,"sma_60":204.85,"sma_120":214.16},{"date":"2024-12-19","open":183.59,"high":185.17,"low":175.38,"close":175.88,"volume":2529511,"rsi_14":31.97,"sma_20":194.65,"sma_60":203.75,"sma_120":213.77},{"date":"2024-12-20","open":174.46,"high":183.01,"low":173.36,"close":182.39,"volume":3462861,"rsi_14":29.64,"sma_20":194.67,"sma_60":202.53,"sma_120":213.48},{"date":"2024-12-23","open":183.4,"high":186.83,"low":180.52,"close":186.36,"volume":1718760,"rsi_14":34.04,"sma_20":194.69,"sma_60":201.37,"sma_120":213.11},{"date":"2024-12-24","open":186.84,"high":189.14,"low":184.5,"close":186.21,"volume":671902,"rsi_14":37.3,"sma_20":194.36,"sma_60":200.32,"sma_120":212.81},{"date":"2024-12-26","open":184.51,"high":186.5,"low":183.24,"close":183.71,"volume":732474,"rsi_14":38.02,"sma_20":193.92,"sma_60":199.37,"sma_120":212.45},{"date":"2024-12-27","open":184.04,"high":184.74,"low":180.52,"close":182.63,"volume":1034119,"rsi_14":39.8,"sma_20":193.43,"sma_60":198.51,"sma_120":212.1},{"date":"2024-12-30","open":181.85,"high":181.91,"low":175.65,"close":178.07,"volume":1360429,"rsi_14":30.22,"sma_20":192.37,"sma_60":197.56,"sma_120":211.67},{"date":"2024-12-31","open":179.26,"high":180.8,"low":176.01,"close":176.24,"volume":1383778,"rsi_14":25.45,"sma_20":190.78,"sma_60":196.64,"sma_120":211.2},{"date":"2025-01-02","open":177.91,"high":187.42,"low":177.5,"close":186.47,"volume":1796452,"rsi_14":38.4,"sma_20":189.73,"sma_60":195.92,"sma_120":210.81},{"date":"2025-01-03","open":187.61,"high":188.0,"low":184.06,"close":186.43,"volume":1278007,"rsi_14":41.48,"sma_20":188.97,"sma_60":195.27,"sma_120":210.58},{"date":"2025-01-06","open":191.48,"high":197.66,"low":189.96,"close":191.27,"volume":2194793,"rsi_14":42.94,"sma_20":188.64,"sma_60":194.69,"sma_120":210.33},{"date":"2025-01-07","open":194.13,"high":201.2,"low":194.0,"close":197.73,"volume":2108840,"rsi_14":56.34,"sma_20":188.82,"sma_60":194.57,"sma_120":210.25},{"date":"2025-01-08","open":194.1,"high":195.01,"low":188.31,"close":191.13,"volume":1780699,"rsi_14":52.34,"sma_20":188.38,"sma_60":194.23,"sma_120":210.06},{"date":"2025-01-10","open":190.52,"high":191.66,"low":186.97,"close":189.24,"volume":1410682,"rsi_14":54.21,"sma_20":187.69,"sma_60":193.88,"sma_120":209.83},{"date":"2025-01-13","open":186.66,"high":187.0,"low":180.28,"close":183.61,"volume":1496992,"rsi_14":56.87,"sma_20":186.82,"sma_60":193.58,"sma_120":209.53},{"date":"2025-01-14","open":186.0,"high":189.3,"low":182.79,"close":185.35,"volume":1215405,"rsi_14":52.87,"sma_20":186.27,"sma_60":193.24,"sma_120":209.21},{"date":"2025-01-15","open":190.1,"high":192.68,"low":186.27,"close":186.82,"volume":1376215,"rsi_14":50.47,"sma_20":185.63,"sma_60":192.96,"sma_120":208.93},{"date":"2025-01-16","open":189.4,"high":194.56,"low":187.73,"close":190.89,"volume":1832496,"rsi_14":54.42,"sma_20":185.65,"sma_60":192.8,"sma_120":208.72},{"date":"2025-01-17","open":193.88,"high":194.0,"low":190.57,"close":192.88,"volume":1539100,"rsi_14":58.74,"sma_20":185.88,"sma_60":192.75,"sma_120":208.43},{"date":"2025-01-21","open":189.8,"high":192.15,"low":179.59,"close":183.51,"volume":3362872,"rsi_14":50.72,"sma_20":185.84,"sma_60":192.45,"sma_120":208.13},{"date":"2025-01-22","open":183.23,"high":183.65,"low":171.68,"close":171.9,"volume":4383078,"rsi_14":45.45,"sma_20":185.64,"sma_60":192.11,"sma_120":207.8},{"date":"2025-01-23","open":171.01,"high":175.75,"low":165.85,"close":174.11,"volume":4240221,"rsi_14":48.44,"sma_20":185.23,"sma_60":191.74,"sma_120":207.45},{"date":"2025-01-24","open":173.78,"high":174.04,"low":167.65,"close":168.25,"volume":3910718,"rsi_14":35.72,"sma_20":184.32,"sma_60":191.24,"sma_120":207.03},{"date":"2025-01-27","open":166.3,"high":168.4,"low":161.57,"close":164.31,"volume":3044193,"rsi_14":33.66,"sma_20":183.23,"sma_60":190.56,"sma_120":206.63},{"date":"2025-01-28","open":164.52,"high":165.0,"low":158.08,"close":160.24,"volume":2975924,"rsi_14":26.81,"sma_20":182.05,"sma_60":189.9,"sma_120":206.24},{"date":"2025-01-29","open":164.93,"high":171.5,"low":164.18,"close":166.01,"volume":3346181,"rsi_14":26.05,"sma_20":181.22,"sma_60":189.38,"sma_120":205.87},{"date":"2025-01-30","open":168.14,"high":169.97,"low":165.54,"close":167.39,"volume":1375716,"rsi_14":30.54,"sma_20":180.69,"sma_60":188.92,"sma_120":205.52},{"date":"2025-01-31","open":166.28,"high":169.77,"low":166.08,"close":167.52,"volume":1794443,"rsi_14":31.67,"sma_20":180.25,"sma_60":188.3,"sma_120":205.14},{"date":"2025-02-03","open":163.31,"high":169.95,"low":162.0,"close":167.19,"volume":2127520,"rsi_14":34.78,"sma_20":179.29,"sma_60":187.55,"sma_120":204.77},{"date":"2025-02-04","open":165.53,"high":169.9,"low":162.46,"close":166.23,"volume":1641291,"rsi_14":32.02,"sma_20":178.28,"sma_60":186.72,"sma_120":204.33},{"date":"2025-02-05","open":169.64,"high":171.54,"low":162.19,"close":162.37,"volume":2364705,"rsi_14":27.99,"sma_20":176.83,"sma_60":186.19,"sma_120":203.76},{"date":"2025-02-06","open":163.39,"high":167.74,"low":162.59,"close":167.67,"volume":1879331,"rsi_14":29.55,"sma_20":175.33,"sma_60":185.71,"sma_120":203.28},{"date":"2025-02-07","open":167.67,"high":170.72,"low":165.31,"close":168.34,"volume":1641655,"rsi_14":27.88,"sma_20":174.19,"sma_60":185.28,"sma_120":202.77},{"date":"2025-02-10","open":169.94,"high":170.39,"low":162.67,"close":162.89,"volume":2587379,"rsi_14":30.0,"sma_20":172.87,"sma_60":184.77,"sma_120":202.25},{"date":"2025-02-11","open":165.46,"high":166.86,"low":160.28,"close":161.6,"volume":2608505,"rsi_14":37.51,"sma_20":171.77,"sma_60":184.42,"sma_120":201.69},{"date":"2025-02-12","open":159.66,"high":162.09,"low":157.86,"close":158.61,"volume":1962080,"rsi_14":31.55,"sma_20":170.44,"sma_60":184.03,"sma_120":201.18},{"date":"2025-02-13","open":158.48,"high":161.49,"low":157.07,"close":160.34,"volume":1424924,"rsi_14":39.56,"sma_20":169.11,"sma_60":183.45,"sma_120":200.66},{"date":"2025-02-14","open":161.19,"high":163.71,"low":159.33,"close":159.76,"volume":1406272,"rsi_14":43.41,"sma_20":167.56,"sma_60":182.94,"sma_120":200.17},{"date":"2025-02-18","open":160.59,"high":163.25,"low":158.5,"close":162.87,"volume":1923683,"rsi_14":53.92,"sma_20":166.06,"sma_60":182.4,"sma_120":199.6},{"date":"2025-02-19","open":166.29,"high":170.7,"low":162.28,"close":162.5,"volume":2505921,"rsi_14":43.77,"sma_20":165.01,"sma_60":181.98,"sma_120":199.01},{"date":"2025-02-20","open":161.94,"high":164.55,"low":159.32,"close":164.09,"volume":2282214,"rsi_14":44.18,"sma_20":164.61,"sma_60":181.63,"sma_120":198.42},{"date":"2025-02-21","open":162.46,"high":164.22,"low":153.53,"close":155.44,"volume":3879253,"rsi_14":33.62,"sma_20":163.68,"sma_60":181.19,"sma_120":197.81},{"date":"2025-02-24","open":155.22,"high":155.65,"low":151.0,"close":152.91,"volume":2710971,"rsi_14":31.73,"sma_20":162.91,"sma_60":180.64,"sma_120":197.23},{"date":"2025-02-25","open":150.93,"high":152.67,"low":146.19,"close":147.46,"volume":5094991,"rsi_14":28.46,"sma_20":162.07,"sma_60":179.88,"sma_120":196.56},{"date":"2025-02-26","open":154.65,"high":167.96,"low":154.65,"close":156.84,"volume":7054269,"rsi_14":44.37,"sma_20":161.9,"sma_60":179.29,"sma_120":196.09},{"date":"2025-02-27","open":155.87,"high":160.92,"low":140.84,"close":141.18,"volume":4416298,"rsi_14":27.72,"sma_20":160.66,"sma_60":178.44,"sma_120":195.48},{"date":"2025-02-28","open":141.09,"high":141.32,"low":133.9,"close":136.18,"volume":5783832,"rsi_14":24.79,"sma_20":159.1,"sma_60":177.39,"sma_120":194.82},{"date":"2025-03-03","open":135.28,"high":136.0,"low":126.54,"close":127.63,"volume":4698645,"rsi_14":23.64,"sma_20":157.1,"sma_60":176.05,"sma_120":194.15},{"date":"2025-03-04","open":125.49,"high":135.68,"low":124.96,"close":131.23,"volume":4354124,"rsi_14":28.05,"sma_20":155.31,"sma_60":174.78,"sma_120":193.53},{"date":"2025-03-05","open":131.61,"high":132.46,"low":129.22,"close":130.9,"volume":3241324,"rsi_14":29.17,"sma_20":153.54,"sma_60":173.6,"sma_120":192.88},{"date":"2025-03-06","open":128.65,"high":133.75,"low":127.4,"close":131.13,"volume":2418762,"rsi_14":27.54,"sma_20":151.98,"sma_60":172.48,"sma_120":191.98},{"date":"2025-03-07","open":130.96,"high":139.72,"low":130.91,"close":139.13,"volume":3456644,"rsi_14":35.76,"sma_20":150.55,"sma_60":171.57,"sma_120":191.17},{"date":"2025-03-10","open":137.36,"high":139.74,"low":132.12,"close":133.11,"volume":3361982,"rsi_14":30.25,"sma_20":148.79,"sma_60":170.45,"sma_120":190.37},{"date":"2025-03-11","open":135.29,"high":140.95,"low":135.0,"close":139.1,"volume":3780083,"rsi_14":35.55,"sma_20":147.6,"sma_60":169.39,"sma_120":189.59},{"date":"2025-03-12","open":139.71,"high":140.98,"low":134.4,"close":136.04,"volume":2134702,"rsi_14":32.99,"sma_20":146.32,"sma_60":168.31,"sma_120":188.72},{"date":"2025-03-13","open":135.07,"high":138.81,"low":131.79,"close":132.81,"volume":2100270,"rsi_14":35.31,"sma_20":145.03,"sma_60":167.25,"sma_120":187.81},{"date":"2025-03-14","open":136.02,"high":136.02,"low":131.52,"close":132.51,"volume":2112341,"rsi_14":36.36,"sma_20":143.64,"sma_60":166.13,"sma_120":186.91},{"date":"2025-03-17","open":133.42,"high":135.7,"low":132.06,"close":133.03,"volume":2441902,"rsi_14":39.67,"sma_20":142.3,"sma_60":165.17,"sma_120":186.02},{"date":"2025-03-18","open":131.51,"high":132.0,"low":125.67,"close":127.34,"volume":3017655,"rsi_14":27.71,"sma_20":140.53,"sma_60":164.15,"sma_120":185.01},{"date":"2025-03-19","open":127.89,"high":131.26,"low":127.5,"close":129.34,"volume":2052999,"rsi_14":38.73,"sma_20":138.87,"sma_60":163.24,"sma_120":184.04},{"date":"2025-03-20","open":127.8,"high":130.99,"low":126.6,"close":128.46,"volume":1833477,"rsi_14":42.02,"sma_20":137.09,"sma_60":162.45,"sma_120":183.1},{"date":"2025-03-21","open":128.8,"high":131.65,"low":127.8,"close":131.32,"volume":4510132,"rsi_14":54.32,"sma_20":135.88,"sma_60":161.6,"sma_120":182.06},{"date":"2025-03-24","open":133.71,"high":135.0,"low":128.68,"close":128.82,"volume":3866071,"rsi_14":47.1,"sma_20":134.68,"sma_60":160.64,"sma_120":181.01},{"date":"2025-03-25","open":128.64,"high":133.32,"low":128.18,"close":131.46,"volume":3762668,"rsi_14":50.64,"sma_20":133.88,"sma_60":159.73,"sma_120":180.02},{"date":"2025-03-26","open":131.07,"high":132.5,"low":124.53,"close":126.34,"volume":3697477,"rsi_14":45.09,"sma_20":132.35,"sma_60":158.77,"sma_120":179.07},{"date":"2025-03-27","open":125.4,"high":130.96,"low":124.32,"close":126.6,"volume":2647139,"rsi_14":34.75,"sma_20":131.62,"sma_60":157.84,"sma_120":178.17},{"date":"2025-03-28","open":126.15,"high":129.2,"low":124.32,"close":127.32,"volume":3086834,"rsi_14":41.91,"sma_20":131.18,"sma_60":156.99,"sma_120":177.27},{"date":"2025-03-31","open":125.33,"high":127.1,"low":120.6,"close":126.43,"volume":3186775,"rsi_14":29.34,"sma_20":131.12,"sma_60":156.16,"sma_120":176.4},{"date":"2025-04-01","open":126.11,"high":127.77,"low":122.36,"close":127.57,"volume":3082393,"rsi_14":35.27,"sma_20":130.94,"sma_60":155.18,"sma_120":175.55},{"date":"2025-04-02","open":127.09,"high":129.97,"low":125.55,"close":129.82,"volume":1950684,"rsi_14":44.62,"sma_20":130.88,"sma_60":154.23,"sma_120":174.75},{"date":"2025-04-03","open":128.85,"high":140.52,"low":128.57,"close":136.23,"volume":8819801,"rsi_14":55.49,"sma_20":131.14,"sma_60":153.32,"sma_120":174.0},{"date":"2025-04-04","open":134.48,"high":134.87,"low":125.36,"close":128.69,"volume":4689322,"rsi_14":44.69,"sma_20":130.62,"sma_60":152.17,"sma_120":173.37},{"date":"2025-04-07","open":126.16,"high":140.13,"low":126.0,"close":130.05,"volume":5115690,"rsi_14":53.71,"sma_20":130.46,"sma_60":151.15,"sma_120":172.69},{"date":"2025-04-08","open":135.46,"high":137.23,"low":118.57,"close":120.38,"volume":4371337,"rsi_14":39.87,"sma_20":129.53,"sma_60":150.0,"sma_120":171.94},{"date":"2025-04-09","open":120.82,"high":130.31,"low":116.56,"close":129.63,"volume":6027320,"rsi_14":51.11,"sma_20":129.21,"sma_60":149.1,"sma_120":171.34},{"date":"2025-04-10","open":125.0,"high":125.7,"low":117.65,"close":122.19,"volume":3736936,"rsi_14":42.02,"sma_20":128.68,"sma_60":148.05,"sma_120":170.64},{"date":"2025-04-11","open":122.97,"high":126.33,"low":120.15,"close":125.93,"volume":2690306,"rsi_14":47.53,"sma_20":128.35,"sma_60":147.03,"sma_120":170.0},{"date":"2025-04-14","open":129.11,"high":133.14,"low":126.45,"close":131.26,"volume":2705648,"rsi_14":49.84,"sma_20":128.26,"sma_60":146.04,"sma_120":169.42},{"date":"2025-04-15","open":131.21,"high":134.03,"low":126.0,"close":126.82,"volume":2570795,"rsi_14":50.4,"sma_20":128.23,"sma_60":144.94,"sma_120":168.84},{"date":"2025-04-16","open":126.06,"high":128.7,"low":121.83,"close":124.38,"volume":2417159,"rsi_14":48.23,"sma_20":127.99,"sma_60":143.95,"sma_120":168.2},{"date":"2025-04-17","open":124.59,"high":128.38,"low":123.2,"close":127.98,"volume":2279782,"rsi_14":50.5,"sma_20":127.96,"sma_60":143.22,"sma_120":167.66},{"date":"2025-04-21","open":126.45,"high":126.5,"low":120.43,"close":122.45,"volume":1930927,"rsi_14":47.16,"sma_20":127.52,"sma_60":142.36,"sma_120":167.05},{"date":"2025-04-22","open":131.5,"high":141.46,"low":129.33,"close":135.35,"volume":8077916,"rsi_14":54.75,"sma_20":127.84,"sma_60":141.81,"sma_120":166.52},{"date":"2025-04-23","open":138.07,"high":138.11,"low":129.94,"close":131.1,"volume":3722502,"rsi_14":50.76,"sma_20":127.83,"sma_60":141.26,"sma_120":165.91},{"date":"2025-04-24","open":133.0,"high":137.7,"low":131.84,"close":136.44,"volume":3242837,"rsi_14":50.13,"sma_20":128.33,"sma_60":140.86,"sma_120":165.38},{"date":"2025-04-25","open":135.01,"high":142.2,"low":134.92,"close":141.86,"volume":2702960,"rsi_14":58.16,"sma_20":129.09,"sma_60":140.46,"sma_120":164.92},{"date":"2025-04-28","open":143.64,"high":144.63,"low":138.56,"close":140.73,"volume":2755871,"rsi_14":56.64,"sma_20":129.76,"sma_60":140.01,"sma_120":164.47},{"date":"2025-04-29","open":140.72,"high":144.0,"low":136.82,"close":137.24,"volume":5607263,"rsi_14":61.35,"sma_20":130.31,"sma_60":139.51,"sma_120":163.91},{"date":"2025-04-30","open":120.75,"high":127.6,"low":119.09,"close":125.82,"volume":13743678,"rsi_14":47.51,"sma_20":130.22,"sma_60":138.82,"sma_120":163.18},{"date":"2025-05-01","open":127.94,"high":130.07,"low":126.32,"close":126.57,"volume":4499389,"rsi_14":53.14,"sma_20":130.06,"sma_60":138.16,"sma_120":162.44},{"date":"2025-05-02","open":127.68,"high":132.27,"low":125.55,"close":130.54,"volume":3395992,"rsi_14":53.29,"sma_20":129.77,"sma_60":137.63,"sma_120":161.91},{"date":"2025-05-05","open":128.65,"high":129.23,"low":122.48,"close":127.16,"volume":3736753,"rsi_14":46.99,"sma_20":129.69,"sma_60":136.95,"sma_120":161.33},{"date":"2025-05-06","open":127.0,"high":130.79,"low":126.23,"close":126.76,"volume":2703101,"rsi_14":49.95,"sma_20":129.53,"sma_60":136.26,"sma_120":160.77},{"date":"2025-05-07","open":125.98,"high":130.0,"low":125.8,"close":129.78,"volume":2067711,"rsi_14":54.18,"sma_20":130.0,"sma_60":135.71,"sma_120":160.24},{"date":"2025-05-08","open":130.34,"high":135.3,"low":127.32,"close":133.76,"volume":4269547,"rsi_14":54.45,"sma_20":130.21,"sma_60":135.25,"sma_120":159.83},{"date":"2025-05-09","open":134.11,"high":143.61,"low":133.75,"close":140.68,"volume":5430363,"rsi_14":63.73,"sma_20":131.13,"sma_60":134.95,"sma_120":159.49},{"date":"2025-05-12","open":148.94,"high":156.89,"low":142.57,"close":156.21,"volume":12000791,"rsi_14":65.12,"sma_20":132.64,"sma_60":134.88,"sma_120":159.16},{"date":"2025-05-13","open":176.12,"high":195.44,"low":175.24,"close":191.6,"volume":20211151,"rsi_14":80.21,"sma_20":135.66,"sma_60":135.41,"sma_120":159.17},{"date":"2025-05-14","open":190.47,"high":198.87,"low":186.85,"close":192.98,"volume":8542887,"rsi_14":79.39,"sma_20":138.97,"sma_60":135.91,"sma_120":159.15},{"date":"2025-05-15","open":190.5,"high":190.82,"low":180.92,"close":186.18,"volume":5979083,"rsi_14":72.71,"sma_20":142.06,"sma_60":136.3,"sma_120":159.14},{"date":"2025-05-16","open":187.3,"high":188.0,"low":175.57,"close":178.46,"volume":5256289,"rsi_14":68.11,"sma_20":144.58,"sma_60":136.54,"sma_120":159.09},{"date":"2025-05-19","open":171.4,"high":174.08,"low":160.77,"close":164.92,"volume":10873011,"rsi_14":62.12,"sma_20":146.71,"sma_60":136.7,"sma_120":158.95},{"date":"2025-05-20","open":165.37,"high":172.89,"low":164.7,"close":167.22,"volume":6089860,"rsi_14":69.7,"sma_20":148.3,"sma_60":136.94,"sma_120":158.79},{"date":"2025-05-21","open":161.64,"high":164.82,"low":159.61,"close":163.37,"volume":4896034,"rsi_14":67.01,"sma_20":149.91,"sma_60":137.21,"sma_120":158.55},{"date":"2025-05-22","open":159.95,"high":161.0,"low":152.72,"close":156.35,"volume":7911866,"rsi_14":61.6,"sma_20":150.91,"sma_60":137.2,"sma_120":158.25},{"date":"2025-05-23","open":154.01,"high":161.62,"low":152.59,"close":158.38,"volume":3562490,"rsi_14":64.21,"sma_20":151.74,"sma_60":137.48,"sma_120":157.96},{"date":"2025-05-27","open":158.55,"high":158.69,"low":153.78,"close":155.73,"volume":3835182,"rsi_14":62.92,"sma_20":152.49,"sma_60":137.81,"sma_120":157.6},{"date":"2025-05-28","open":155.5,"high":157.33,"low":153.86,"close":156.45,"volume":2221570,"rsi_14":62.14,"sma_20":153.45,"sma_60":138.29,"sma_120":157.17},{"date":"2025-05-29","open":158.0,"high":159.38,"low":153.77,"close":155.95,"volume":2514501,"rsi_14":60.43,"sma_20":154.95,"sma_60":138.7,"sma_120":156.74},{"date":"2025-05-30","open":155.75,"high":160.64,"low":154.2,"close":158.08,"volume":5258066,"rsi_14":58.57,"sma_20":156.53,"sma_60":139.16,"sma_120":156.38},{"date":"2025-06-02","open":158.21,"high":158.81,"low":148.8,"close":149.65,"volume":4165230,"rsi_14":46.53,"sma_20":157.48,"sma_60":139.46,"sma_120":155.97},{"date":"2025-06-03","open":149.08,"high":159.65,"low":145.89,"close":159.37,"volume":4474557,"rsi_14":26.57,"sma_20":159.09,"sma_60":139.8,"sma_120":155.68},{"date":"2025-06-04","open":159.9,"high":163.16,"low":156.25,"close":159.81,"volume":3033834,"rsi_14":25.56,"sma_20":160.75,"sma_60":140.25,"sma_120":155.35},{"date":"2025-06-05","open":160.65,"high":167.2,"low":157.76,"close":163.84,"volume":3608242,"rsi_14":32.84,"sma_20":162.45,"sma_60":140.66,"sma_120":155.02},{"date":"2025-06-06","open":165.14,"high":166.92,"low":162.5,"close":166.35,"volume":2121552,"rsi_14":39.89,"sma_20":164.08,"sma_60":141.16,"sma_120":154.73},{"date":"2025-06-09","open":167.85,"high":168.63,"low":160.09,"close":160.16,"volume":2601396,"rsi_14":45.47,"sma_20":165.05,"sma_60":141.62,"sma_120":154.43},{"date":"2025-06-10","open":162.47,"high":164.93,"low":159.85,"close":164.62,"volume":3025610,"rsi_14":47.62,"sma_20":165.47,"sma_60":142.16,"sma_120":154.14},{"date":"2025-06-11","open":170.0,"high":174.43,"low":166.72,"close":167.86,"volume":3617612,"rsi_14":54.15,"sma_20":164.29,"sma_60":142.74,"sma_120":153.95},{"date":"2025-06-12","open":167.52,"high":168.94,"low":163.76,"close":167.83,"volume":2120753,"rsi_14":62.19,"sma_20":163.03,"sma_60":143.41,"sma_120":153.78},{"date":"2025-06-13","open":164.63,"high":179.5,"low":164.1,"close":175.2,"volume":4466846,"rsi_14":66.04,"sma_20":162.48,"sma_60":144.17,"sma_120":153.71},{"date":"2025-06-16","open":176.32,"high":177.63,"low":169.63,"close":175.25,"volume":4928925,"rsi_14":69.59,"sma_20":162.32,"sma_60":144.95,"sma_120":153.7},{"date":"2025-06-17","open":137.95,"high":146.93,"low":135.5,"close":143.9,"volume":20640041,"rsi_14":42.2,"sma_20":161.27,"sma_60":145.16,"sma_120":153.38},{"date":"2025-06-18","open":143.71,"high":150.75,"low":141.5,"close":143.67,"volume":7610683,"rsi_14":42.34,"sma_20":160.09,"sma_60":145.41,"sma_120":153.03},{"date":"2025-06-20","open":144.0,"high":147.73,"low":143.8,"close":145.0,"volume":5074257,"rsi_14":41.76,"sma_20":159.17,"sma_60":145.64,"sma_120":152.68},{"date":"2025-06-23","open":144.3,"high":147.0,"low":139.26,"close":144.67,"volume":3708193,"rsi_14":46.51,"sma_20":158.59,"sma_60":145.94,"sma_120":152.36},{"date":"2025-06-24","open":145.94,"high":153.49,"low":142.84,"close":151.18,"volume":5149077,"rsi_14":43.98,"sma_20":158.23,"sma_60":146.35,"sma_120":152.09},{"date":"2025-06-25","open":152.0,"high":152.97,"low":147.3,"close":152.7,"volume":3386661,"rsi_14":44.86,"sma_20":158.08,"sma_60":146.78,"sma_120":151.88},{"date":"2025-06-26","open":156.81,"high":158.99,"low":154.0,"close":155.63,"volume":4127883,"rsi_14":43.97,"sma_20":158.04,"sma_60":147.26,"sma_120":151.71},{"date":"2025-06-27","open":156.37,"high":158.19,"low":149.54,"close":152.14,"volume":4371571,"rsi_14":39.71,"sma_20":157.85,"sma_60":147.67,"sma_120":151.42},{"date":"2025-06-30","open":161.62,"high":167.79,"low":159.52,"close":165.54,"volume":7938454,"rsi_14":53.53,"sma_20":158.22,"sma_60":148.27,"sma_120":151.25},{"date":"2025-07-01","open":165.02,"high":169.63,"low":158.81,"close":162.96,"volume":6575502,"rsi_14":48.88,"sma_20":158.88,"sma_60":148.71,"sma_120":151.01},{"date":"2025-07-02","open":165.0,"high":178.31,"low":164.71,"close":170.52,"volume":6332265,"rsi_14":51.69,"sma_20":159.44,"sma_60":149.41,"sma_120":150.79},{"date":"2025-07-03","open":178.0,"high":189.5,"low":177.85,"close":185.03,"volume":6399688,"rsi_14":59.23,"sma_20":160.7,"sma_60":150.33,"sma_120":150.74},{"date":"2025-07-07","open":183.0,"high":183.88,"low":175.35,"close":177.06,"volume":3697401,"rsi_14":50.99,"sma_20":161.36,"sma_60":151.27,"sma_120":150.64},{"date":"2025-07-08","open":168.31,"high":172.62,"low":165.15,"close":165.48,"volume":4965767,"rsi_14":45.36,"sma_20":161.32,"sma_60":151.87,"sma_120":150.48},{"date":"2025-07-09","open":165.3,"high":167.24,"low":163.19,"close":165.99,"volume":2979067,"rsi_14":64.84,"sma_20":161.61,"sma_60":152.6,"sma_120":150.32},{"date":"2025-07-10","open":166.59,"high":168.48,"low":164.6,"close":165.09,"volume":3019514,"rsi_14":64.26,"sma_20":161.63,"sma_60":153.25,"sma_120":150.14},{"date":"2025-07-11","open":163.6,"high":165.64,"low":161.76,"close":162.44,"volume":2137112,"rsi_14":61.41,"sma_20":161.36,"sma_60":153.77,"sma_120":149.91},{"date":"2025-07-14","open":162.5,"high":165.15,"low":159.85,"close":160.84,"volume":1911465,"rsi_14":60.4,"sma_20":161.01,"sma_60":154.34,"sma_120":149.64},{"date":"2025-07-15","open":167.34,"high":172.8,"low":165.89,"close":171.93,"volume":4188748,"rsi_14":62.61,"sma_20":160.85,"sma_60":155.13,"sma_120":149.54},{"date":"2025-07-16","open":172.1,"high":173.37,"low":165.57,"close":166.82,"volume":3211757,"rsi_14":58.22,"sma_20":160.43,"sma_60":155.78,"sma_120":149.5},{"date":"2025-07-17","open":167.74,"high":175.85,"low":167.59,"close":173.54,"volume":3650247,"rsi_14":59.99,"sma_20":161.91,"sma_60":156.63,"sma_120":149.49},{"date":"2025-07-18","open":173.4,"high":177.23,"low":171.86,"close":175.85,"volume":2611576,"rsi_14":63.4,"sma_20":163.52,"sma_60":157.3,"sma_120":149.56},{"date":"2025-07-21","open":176.93,"high":181.25,"low":175.2,"close":178.33,"volume":2298184,"rsi_14":58.24,"sma_20":165.19,"sma_60":158.09,"sma_120":149.67},{"date":"2025-07-22","open":178.34,"high":181.06,"low":175.53,"close":179.99,"volume":1944880,"rsi_14":61.11,"sma_20":166.95,"sma_60":158.82,"sma_120":149.84},{"date":"2025-07-23","open":180.68,"high":181.88,"low":176.88,"close":179.77,"volume":1894373,"rsi_14":56.67,"sma_20":168.38,"sma_60":159.45,"sma_120":149.95},{"date":"2025-07-24","open":180.29,"high":181.99,"low":177.06,"close":180.72,"volume":2046923,"rsi_14":46.13,"sma_20":169.78,"sma_60":160.12,"sma_120":150.07},{"date":"2025-07-25","open":180.05,"high":186.81,"low":179.32,"close":185.32,"volume":2048033,"rsi_14":57.88,"sma_20":171.27,"sma_60":160.92,"sma_120":150.21},{"date":"2025-07-28","open":183.75,"high":184.89,"low":180.32,"close":183.58,"volume":2622123,"rsi_14":71.27,"sma_20":172.84,"sma_60":161.88,"sma_120":150.35},{"date":"2025-07-29","open":183.58,"high":184.51,"low":180.93,"close":181.82,"volume":1584755,"rsi_14":68.07,"sma_20":173.65,"sma_60":162.8,"sma_120":150.48},{"date":"2025-07-30","open":181.99,"high":183.0,"low":176.62,"close":179.13,"volume":2300757,"rsi_14":65.4,"sma_20":174.46,"sma_60":163.61,"sma_120":150.62},{"date":"2025-07-31","open":179.89,"high":179.89,"low":171.99,"close":174.73,"volume":3571172,"rsi_14":62.98,"sma_20":174.67,"sma_60":164.4,"sma_120":150.68},{"date":"2025-08-01","open":186.34,"high":189.63,"low":179.0,"close":183.97,"volume":5804788,"rsi_14":71.04,"sma_20":174.62,"sma_60":165.36,"sma_120":150.81},{"date":"2025-08-04","open":184.29,"high":186.25,"low":181.47,"close":183.42,"volume":2150491,"rsi_14":62.93,"sma_20":174.94,"sma_60":166.25,"sma_120":150.98},{"date":"2025-08-05","open":183.06,"high":188.83,"low":181.3,"close":186.84,"volume":2510823,"rsi_14":73.42,"sma_20":176.01,"sma_60":167.13,"sma_120":151.19},{"date":"2025-08-06","open":186.72,"high":190.0,"low":183.5,"close":185.01,"volume":1758636,"rsi_14":65.15,"sma_20":176.96,"sma_60":167.87,"sma_120":151.41},{"date":"2025-08-07","open":187.57,"high":190.66,"low":185.22,"close":185.6,"volume":2216257,"rsi_14":63.49,"sma_20":177.98,"sma_60":168.36,"sma_120":151.62},{"date":"2025-08-08","open":187.39,"high":188.5,"low":183.78,"close":184.65,"volume":1631088,"rsi_14":59.13,"sma_20":179.09,"sma_60":168.25,"sma_120":151.83},{"date":"2025-08-11","open":184.28,"high":187.52,"low":181.52,"close":182.13,"volume":1508792,"rsi_14":53.02,"sma_20":180.16,"sma_60":168.07,"sma_120":151.99},{"date":"2025-08-12","open":184.29,"high":187.77,"low":181.52,"close":184.73,"volume":2018994,"rsi_14":56.55,"sma_20":180.8,"sma_60":168.04,"sma_120":152.17},{"date":"2025-08-13","open":185.36,"high":192.54,"low":183.2,"close":184.84,"volume":2838169,"rsi_14":55.57,"sma_20":181.7,"sma_60":168.15,"sma_120":152.35},{"date":"2025-08-14","open":182.19,"high":183.04,"low":176.47,"close":180.05,"volume":2514632,"rsi_14":42.91,"sma_20":182.02,"sma_60":168.4,"sma_120":152.55},{"date":"2025-08-15","open":182.12,"high":206.6,"low":179.06,"close":199.95,"volume":10932463,"rsi_14":64.79,"sma_20":183.23,"sma_60":168.95,"sma_120":152.94},{"date":"2025-08-18","open":209.68,"high":221.5,"low":209.5,"close":219.33,"volume":9507067,"rsi_14":75.7,"sma_20":185.28,"sma_60":169.88,"sma_120":153.54},{"date":"2025-08-19","open":215.33,"high":219.65,"low":208.51,"close":210.96,"volume":4568599,"rsi_14":70.24,"sma_20":186.83,"sma_60":170.79,"sma_120":153.99},{"date":"2025-08-20","open":208.67,"high":212.99,"low":205.26,"close":206.44,"volume":3045755,"rsi_14":70.13,"sma_20":188.16,"sma_60":171.59,"sma_120":154.54},{"date":"2025-08-21","open":204.59,"high":204.59,"low":191.4,"close":192.0,"volume":5222728,"rsi_14":54.78,"sma_20":188.72,"sma_60":172.2,"sma_120":155.0},{"date":"2025-08-22","open":194.15,"high":203.16,"low":191.1,"close":202.28,"volume":4433064,"rsi_14":60.06,"sma_20":189.57,"sma_60":172.96,"sma_120":155.62},{"date":"2025-08-25","open":200.0,"high":201.5,"low":195.12,"close":199.44,"volume":1937648,"rsi_14":56.77,"sma_20":190.37,"sma_60":173.68,"sma_120":156.19},{"date":"2025-08-26","open":198.97,"high":201.0,"low":195.79,"close":196.72,"volume":2297175,"rsi_14":56.23,"sma_20":191.11,"sma_60":174.33,"sma_120":156.74},{"date":"2025-08-27","open":195.09,"high":196.71,"low":191.05,"close":191.23,"volume":2030778,"rsi_14":52.85,"sma_20":191.72,"sma_60":175.02,"sma_120":157.24},{"date":"2025-08-28","open":193.75,"high":199.78,"low":192.93,"close":197.02,"volume":2017154,"rsi_14":55.96,"sma_20":192.83,"sma_60":175.65,"sma_120":157.72},{"date":"2025-08-29","open":197.15,"high":199.8,"low":195.04,"close":195.19,"volume":1397739,"rsi_14":56.34,"sma_20":193.39,"sma_60":176.24,"sma_120":158.24},{"date":"2025-09-02","open":190.15,"high":196.25,"low":187.64,"close":195.78,"volume":1935216,"rsi_14":55.47,"sma_20":194.01,"sma_60":176.77,"sma_120":158.71},{"date":"2025-09-03","open":195.83,"high":203.03,"low":194.3,"close":201.49,"volume":2539455,"rsi_14":57.81,"sma_20":194.74,"sma_60":177.36,"sma_120":159.26},{"date":"2025-09-04","open":202.4,"high":204.2,"low":197.5,"close":201.87,"volume":1741250,"rsi_14":60.67,"sma_20":195.58,"sma_60":178.05,"sma_120":159.84},{"date":"2025-09-05","open":206.26,"high":213.25,"low":199.3,"close":205.14,"volume":3066253,"rsi_14":53.03,"sma_20":196.56,"sma_60":178.73,"sma_120":160.44},{"date":"2025-09-08","open":206.25,"high":206.64,"low":198.95,"close":203.21,"volume":2450265,"rsi_14":38.17,"sma_20":197.49,"sma_60":179.32,"sma_120":161.03},{"date":"2025-09-09","open":204.1,"high":207.23,"low":197.8,"close":203.06,"volume":1846820,"rsi_14":43.41,"sma_20":198.54,"sma_60":179.9,"sma_120":161.66},{"date":"2025-09-10","open":203.75,"high":209.13,"low":201.25,"close":203.79,"volume":1692095,"rsi_14":47.64,"sma_20":199.49,"sma_60":180.38,"sma_120":162.28},{"date":"2025-09-11","open":204.36,"high":208.8,"low":202.58,"close":203.31,"volume":1653088,"rsi_14":63.4,"sma_20":200.41,"sma_60":180.85,"sma_120":162.9},{"date":"2025-09-12","open":203.54,"high":205.44,"low":201.59,"close":201.7,"volume":1239356,"rsi_14":49.13,"sma_20":201.5,"sma_60":181.81,"sma_120":163.49},{"date":"2025-09-15","open":201.81,"high":207.79,"low":196.8,"close":207.0,"volume":1925619,"rsi_14":60.51,"sma_20":201.85,"sma_60":182.87,"sma_120":164.14},{"date":"2025-09-16","open":207.38,"high":208.44,"low":203.99,"close":205.25,"volume":1847144,"rsi_14":62.18,"sma_20":201.14,"sma_60":183.87,"sma_120":164.75},{"date":"2025-09-17","open":205.97,"high":215.25,"low":204.25,"close":210.71,"volume":2656801,"rsi_14":77.84,"sma_20":201.13,"sma_60":184.97,"sma_120":165.46},{"date":"2025-09-18","open":211.0,"high":212.66,"low":206.93,"close":209.63,"volume":2331219,"rsi_14":70.83,"sma_20":201.29,"sma_60":185.94,"sma_120":166.15},{"date":"2025-09-19","open":211.01,"high":216.7,"low":209.12,"close":212.49,"volume":3860634,"rsi_14":77.64,"sma_20":202.32,"sma_60":186.94,"sma_120":166.86},{"date":"2025-09-22","open":213.23,"high":219.84,"low":211.5,"close":219.2,"volume":2692520,"rsi_14":81.29,"sma_20":203.16,"sma_60":188.0,"sma_120":167.63},{"date":"2025-09-23","open":220.0,"high":223.49,"low":215.39,"close":215.73,"volume":2479479,"rsi_14":70.24,"sma_20":203.98,"sma_60":189.06,"sma_120":168.37},{"date":"2025-09-24","open":217.5,"high":228.34,"low":217.5,"close":219.17,"volume":2818787,"rsi_14":72.62,"sma_20":205.1,"sma_60":189.95,"sma_120":169.11},{"date":"2025-09-25","open":214.69,"high":225.32,"low":211.01,"close":223.05,"volume":2051682,"rsi_14":73.05,"sma_20":206.69,"sma_60":190.96,"sma_120":169.83},{"date":"2025-09-26","open":221.25,"high":223.39,"low":218.66,"close":220.02,"volume":1880606,"rsi_14":71.04,"sma_20":207.84,"sma_60":191.78,"sma_120":170.6},{"date":"2025-09-29","open":222.11,"high":226.93,"low":221.75,"close":223.53,"volume":1886375,"rsi_14":73.63,"sma_20":209.26,"sma_60":192.42,"sma_120":171.37},{"date":"2025-09-30","open":223.69,"high":224.32,"low":218.03,"close":220.53,"volume":1707221,"rsi_14":68.36,"sma_20":210.49,"sma_60":193.15,"sma_120":172.21},{"date":"2025-10-01","open":221.78,"high":229.11,"low":221.41,"close":224.82,"volume":2626018,"rsi_14":71.78,"sma_20":211.66,"sma_60":194.14,"sma_120":173.0},{"date":"2025-10-02","open":230.02,"high":234.01,"low":227.5,"close":232.13,"volume":2773138,"rsi_14":77.62,"sma_20":213.17,"sma_60":195.24,"sma_120":173.92},{"date":"2025-10-03","open":232.25,"high":235.87,"low":226.72,"close":230.13,"volume":2191298,"rsi_14":72.33,"sma_20":214.42,"sma_60":196.32,"sma_120":174.79},{"date":"2025-10-06","open":231.51,"high":235.58,"low":227.77,"close":229.57,"volume":2030601,"rsi_14":74.03,"sma_20":215.74,"sma_60":197.44,"sma_120":175.61},{"date":"2025-10-07","open":229.57,"high":231.0,"low":225.5,"close":227.89,"volume":1416907,"rsi_14":68.35,"sma_20":216.98,"sma_60":198.56,"sma_120":176.45},{"date":"2025-10-08","open":229.31,"high":233.0,"low":227.91,"close":231.37,"volume":1128220,"rsi_14":72.08,"sma_20":218.36,"sma_60":199.55,"sma_120":177.34},{"date":"2025-10-09","open":231.17,"high":237.2,"low":228.9,"close":234.3,"volume":1517629,"rsi_14":72.12,"sma_20":219.91,"sma_60":200.67,"sma_120":178.23},{"date":"2025-10-10","open":232.9,"high":234.42,"low":224.0,"close":225.91,"volume":2180578,"rsi_14":56.58,"sma_20":221.12,"sma_60":201.55,"sma_120":179.09},{"date":"2025-10-13","open":227.88,"high":235.88,"low":224.16,"close":226.15,"volume":2278352,"rsi_14":60.91,"sma_20":222.08,"sma_60":202.39,"sma_120":179.84},{"date":"2025-10-14","open":224.26,"high":230.96,"low":220.1,"close":224.43,"volume":2191769,"rsi_14":55.71,"sma_20":223.04,"sma_60":203.15,"sma_120":180.62},{"date":"2025-10-15","open":231.69,"high":248.04,"low":229.08,"close":244.4,"volume":4617494,"rsi_14":67.19,"sma_20":224.72,"sma_60":204.23,"sma_120":181.52},{"date":"2025-10-16","open":242.1,"high":245.36,"low":236.64,"close":237.79,"volume":2294203,"rsi_14":63.53,"sma_20":226.13,"sma_60":205.19,"sma_120":182.32},{"date":"2025-10-17","open":235.46,"high":237.31,"low":229.83,"close":231.85,"volume":2327967,"rsi_14":56.11,"sma_20":227.1,"sma_60":206.05,"sma_120":183.08},{"date":"2025-10-20","open":234.52,"high":238.0,"low":228.39,"close":229.0,"volume":1422549,"rsi_14":56.23,"sma_20":227.59,"sma_60":206.77,"sma_120":183.85},{"date":"2025-10-21","open":230.37,"high":230.41,"low":224.16,"close":226.85,"volume":1304855,"rsi_14":51.54,"sma_20":228.14,"sma_60":207.5,"sma_120":184.69},{"date":"2025-10-22","open":227.19,"high":231.55,"low":216.63,"close":223.36,"volume":2379854,"rsi_14":42.93,"sma_20":228.35,"sma_60":208.19,"sma_120":185.49},{"date":"2025-10-23","open":222.8,"high":230.84,"low":222.63,"close":229.0,"volume":1681141,"rsi_14":49.14,"sma_20":228.65,"sma_60":209.02,"sma_120":186.31},{"date":"2025-10-24","open":239.68,"high":244.0,"low":234.0,"close":241.41,"volume":2595487,"rsi_14":57.64,"sma_20":229.72,"sma_60":210.13,"sma_120":187.27},{"date":"2025-10-27","open":243.6,"high":249.56,"low":241.41,"close":247.69,"volume":2068947,"rsi_14":62.06,"sma_20":230.93,"sma_60":211.19,"sma_120":188.27},{"date":"2025-10-28","open":246.07,"high":249.27,"low":236.84,"close":239.6,"volume":2552517,"rsi_14":54.75,"sma_20":231.88,"sma_60":212.13,"sma_120":189.19},{"date":"2025-10-29","open":240.0,"high":246.1,"low":236.0,"close":241.71,"volume":2331260,"rsi_14":54.31,"sma_20":232.73,"sma_60":213.04,"sma_120":190.09},{"date":"2025-10-30","open":237.14,"high":242.52,"low":232.77,"close":233.58,"volume":2529272,"rsi_14":54.48,"sma_20":232.8,"sma_60":213.85,"sma_120":190.86},{"date":"2025-10-31","open":249.13,"high":269.67,"low":246.16,"close":266.94,"volume":6158718,"rsi_14":67.17,"sma_20":234.64,"sma_60":215.21,"sma_120":191.79},{"date":"2025-11-03","open":265.93,"high":275.08,"low":261.0,"close":265.7,"volume":2707585,"rsi_14":67.45,"sma_20":236.45,"sma_60":216.56,"sma_120":192.4},{"date":"2025-11-04","open":256.78,"high":269.79,"low":253.78,"close":262.7,"volume":2575518,"rsi_14":59.03,"sma_20":238.19,"sma_60":217.9,"sma_120":192.98},{"date":"2025-11-05","open":262.4,"high":281.55,"low":261.03,"close":277.39,"volume":3597369,"rsi_14":68.1,"sma_20":240.49,"sma_60":219.45,"sma_120":193.74},{"date":"2025-11-06","open":278.4,"high":279.96,"low":270.62,"close":271.98,"volume":2338799,"rsi_14":68.43,"sma_20":242.37,"sma_60":220.9,"sma_120":194.52},{"date":"2025-11-07","open":262.08,"high":268.36,"low":254.51,"close":267.64,"volume":2513339,"rsi_14":67.51,"sma_20":244.46,"sma_60":222.36,"sma_120":195.38},{"date":"2025-11-10","open":273.07,"high":278.81,"low":268.06,"close":272.64,"volume":2141236,"rsi_14":70.23,"sma_20":246.78,"sma_60":223.57,"sma_120":196.26},{"date":"2025-11-11","open":268.97,"high":273.0,"low":261.06,"close":264.15,"volume":1922221,"rsi_14":67.26,"sma_20":248.77,"sma_60":224.32,"sma_120":197.1},{"date":"2025-11-12","open":268.11,"high":270.37,"low":261.77,"close":267.52,"volume":1503412,"rsi_14":66.61,"sma_20":249.93,"sma_60":225.26,"sma_120":198.02},{"date":"2025-11-13","open":267.52,"high":269.77,"low":255.84,"close":256.59,"volume":2351467,"rsi_14":56.63,"sma_20":250.87,"sma_60":226.1,"sma_120":198.84},{"date":"2025-11-14","open":244.41,"high":257.7,"low":243.75,"close":253.08,"volume":2816398,"rsi_14":52.41,"sma_20":251.93,"sma_60":227.11,"sma_120":199.65},{"date":"2025-11-17","open":251.35,"high":258.0,"low":250.25,"close":253.54,"volume":1484467,"rsi_14":56.7,"sma_20":253.15,"sma_60":227.97,"sma_120":200.46},{"date":"2025-11-18","open":247.0,"high":257.38,"low":244.42,"close":252.19,"volume":1760492,"rsi_14":55.07,"sma_20":254.42,"sma_60":228.85,"sma_120":201.27},{"date":"2025-11-19","open":252.19,"high":257.83,"low":249.3,"close":251.87,"volume":1514666,"rsi_14":59.58,"sma_20":255.85,"sma_60":229.77,"sma_120":202.05},{"date":"2025-11-20","open":258.04,"high":264.79,"low":244.22,"close":245.84,"volume":2300693,"rsi_14":34.52,"sma_20":256.69,"sma_60":230.68,"sma_120":202.85},{"date":"2025-11-21","open":244.64,"high":254.0,"low":241.0,"close":249.91,"volume":1923029,"rsi_14":38.87,"sma_20":257.11,"sma_60":231.56,"sma_120":203.6},{"date":"2025-11-24","open":250.0,"high":261.45,"low":249.0,"close":259.85,"volume":2094054,"rsi_14":48.17,"sma_20":257.72,"sma_60":232.64,"sma_120":204.44},{"date":"2025-11-25","open":261.53,"high":261.91,"low":253.53,"close":260.36,"volume":1571218,"rsi_14":36.64,"sma_20":258.76,"sma_60":233.71,"sma_120":205.24},{"date":"2025-11-26","open":263.5,"high":274.62,"low":262.69,"close":272.21,"volume":1903802,"rsi_14":50.16,"sma_20":260.28,"sma_60":234.89,"sma_120":206.12},{"date":"2025-11-28","open":274.08,"high":276.14,"low":270.51,"close":272.92,"volume":1091176,"rsi_14":53.97,"sma_20":262.25,"sma_60":236.07,"sma_120":207.06},{"date":"2025-12-01","open":269.27,"high":272.2,"low":262.69,"close":263.54,"volume":2049905,"rsi_14":43.58,"sma_20":262.08,"sma_60":237.05,"sma_120":207.89},{"date":"2025-12-02","open":264.39,"high":265.94,"low":260.0,"close":262.56,"volume":1573322,"rsi_14":48.75,"sma_20":261.92,"sma_60":238.04,"sma_120":208.68},{"date":"2025-12-03","open":263.0,"high":263.0,"low":252.31,"close":256.06,"volume":1862924,"rsi_14":41.39,"sma_20":261.59,"sma_60":238.92,"sma_120":209.41},{"date":"2025-12-04","open":255.44,"high":260.5,"low":254.7,"close":257.28,"volume":1365390,"rsi_14":50.61,"sma_20":260.59,"sma_60":239.81,"sma_120":210.1},{"date":"2025-12-05","open":258.0,"high":264.0,"low":255.12,"close":257.61,"volume":1911217,"rsi_14":54.22,"sma_20":259.87,"sma_60":240.72,"sma_120":210.78},{"date":"2025-12-08","open":257.13,"high":258.71,"low":251.32,"close":255.88,"volume":1747614,"rsi_14":52.13,"sma_20":259.28,"sma_60":241.62,"sma_120":211.72},{"date":"2025-12-09","open":253.81,"high":261.27,"low":252.4,"close":253.42,"volume":1996770,"rsi_14":51.1,"sma_20":258.32,"sma_60":242.39,"sma_120":212.63},{"date":"2025-12-10","open":252.15,"high":266.25,"low":251.3,"close":262.23,"volume":1825835,"rsi_14":58.03,"sma_20":258.22,"sma_60":243.34,"sma_120":213.61},{"date":"2025-12-11","open":261.11,"high":273.46,"low":253.87,"close":272.83,"volume":2315848,"rsi_14":69.53,"sma_20":258.49,"sma_60":244.38,"sma_120":214.67},{"date":"2025-12-12","open":273.0,"high":273.8,"low":249.0,"close":254.8,"volume":2969086,"rsi_14":52.94,"sma_20":258.4,"sma_60":245.13,"sma_120":215.54},{"date":"2025-12-15","open":253.51,"high":257.25,"low":249.76,"close":255.89,"volume":1564447,"rsi_14":47.33,"sma_20":258.54,"sma_60":245.85,"sma_120":216.4},{"date":"2025-12-16","open":255.25,"high":260.34,"low":252.0,"close":258.51,"volume":1489382,"rsi_14":48.79,"sma_20":258.79,"sma_60":246.51,"sma_120":217.26},{"date":"2025-12-17","open":260.0,"high":264.0,"low":251.7,"close":254.03,"volume":1750928,"rsi_14":36.81,"sma_20":258.88,"sma_60":247.15,"sma_120":218.1},{"date":"2025-12-18","open":258.89,"high":266.72,"low":255.5,"close":261.79,"volume":1873889,"rsi_14":42.68,"sma_20":259.38,"sma_60":247.86,"sma_120":218.91},{"date":"2025-12-19","open":263.47,"high":268.9,"low":261.79,"close":266.98,"volume":2708101,"rsi_14":52.4,"sma_20":260.43,"sma_60":248.59,"sma_120":219.77},{"date":"2025-12-22","open":269.19,"high":285.99,"low":265.65,"close":284.59,"volume":3478951,"rsi_14":62.46,"sma_20":262.17,"sma_60":249.67,"sma_120":220.72},{"date":"2025-12-23","open":282.0,"high":283.37,"low":262.0,"close":269.39,"volume":3848528,"rsi_14":56.86,"sma_20":262.64,"sma_60":250.43,"sma_120":221.43},{"date":"2025-12-24","open":270.03,"high":273.5,"low":267.27,"close":272.21,"volume":849828,"rsi_14":57.56,"sma_20":263.24,"sma_60":251.29,"sma_120":222.22},{"date":"2025-12-26","open":271.59,"high":271.74,"low":267.0,"close":269.69,"volume":822563,"rsi_14":55.98,"sma_20":263.11,"sma_60":252.04,"sma_120":223.09},{"date":"2025-12-29","open":267.99,"high":275.0,"low":266.05,"close":268.25,"volume":1060648,"rsi_14":56.15,"sma_20":262.88,"sma_60":252.64,"sma_120":223.94},{"date":"2025-12-30","open":268.25,"high":269.43,"low":263.75,"close":264.3,"volume":817907,"rsi_14":55.33,"sma_20":262.92,"sma_60":253.21,"sma_120":224.77},{"date":"2025-12-31","open":264.3,"high":266.3,"low":260.5,"close":261.23,"volume":1081961,"rsi_14":49.48,"sma_20":262.85,"sma_60":253.74,"sma_120":225.59},{"date":"2026-01-02","open":265.86,"high":277.57,"low":265.86,"close":274.34,"volume":1476805,"rsi_14":50.76,"sma_20":263.76,"sma_60":254.51,"sma_120":226.54},{"date":"2026-01-05","open":278.39,"high":280.5,"low":263.23,"close":272.0,"volume":2006817,"rsi_14":60.34,"sma_20":264.5,"sma_60":255.19,"sma_120":227.37},{"date":"2026-01-06","open":273.0,"high":277.68,"low":266.28,"close":268.78,"volume":1620652,"rsi_14":57.55,"sma_20":265.06,"sma_60":255.77,"sma_120":228.22},{"date":"2026-01-07","open":254.02,"high":255.92,"low":239.97,"close":241.11,"volume":6207863,"rsi_14":42.12,"sma_20":264.32,"sma_60":256.02,"sma_120":228.78},{"date":"2026-01-08","open":239.66,"high":247.25,"low":238.52,"close":246.26,"volume":2301263,"rsi_14":46.5,"sma_20":263.96,"sma_60":256.35,"sma_120":229.37},{"date":"2026-01-09","open":248.02,"high":248.04,"low":235.12,"close":238.66,"volume":3712047,"rsi_14":39.57,"sma_20":262.78,"sma_60":256.59,"sma_120":229.87},{"date":"2026-01-12","open":235.53,"high":244.35,"low":233.0,"close":237.83,"volume":2116431,"rsi_14":36.32,"sma_20":261.03,"sma_60":256.48,"sma_120":230.35},{"date":"2026-01-13","open":238.5,"high":244.22,"low":237.06,"close":241.36,"volume":2063634,"rsi_14":26.62,"sma_20":260.36,"sma_60":256.54,"sma_120":230.87},{"date":"2026-01-14","open":239.61,"high":244.87,"low":235.25,"close":236.45,"volume":1906189,"rsi_14":29.95,"sma_20":259.39,"sma_60":256.62,"sma_120":231.33},{"date":"2026-01-15","open":235.0,"high":252.52,"low":234.81,"close":243.64,"volume":3206701,"rsi_14":33.49,"sma_20":258.64,"sma_60":256.86,"sma_120":231.82},{"date":"2026-01-16","open":243.64,"high":248.66,"low":243.0,"close":243.73,"volume":1956087,"rsi_14":34.57,"sma_20":258.13,"sma_60":257.14,"sma_120":232.32},{"date":"2026-01-20","open":239.0,"high":245.0,"low":234.63,"close":242.11,"volume":1840963,"rsi_14":34.49,"sma_20":257.15,"sma_60":257.46,"sma_120":232.82},{"date":"2026-01-21","open":244.5,"high":247.65,"low":238.22,"close":243.72,"volume":1463729,"rsi_14":37.44,"sma_20":255.98,"sma_60":257.7,"sma_120":233.36},{"date":"2026-01-22","open":244.35,"high":247.45,"low":239.49,"close":239.68,"volume":1976243,"rsi_14":37.0,"sma_20":253.74,"sma_60":257.67,"sma_120":233.9},{"date":"2026-01-23","open":240.92,"high":246.4,"low":237.92,"close":242.15,"volume":1945500,"rsi_14":27.73,"sma_20":252.37,"sma_60":257.58,"sma_120":234.39},{"date":"2026-01-26","open":241.59,"high":249.5,"low":238.12,"close":242.97,"volume":2218600,"rsi_14":29.48,"sma_20":250.91,"sma_60":257.64,"sma_120":234.88},{"date":"2026-01-27","open":242.52,"high":245.9,"low":234.39,"close":235.05,"volume":2185600,"rsi_14":27.65,"sma_20":249.18,"sma_60":257.53,"sma_120":235.28},{"date":"2026-01-28","open":240.36,"high":251.36,"low":238.64,"close":249.41,"volume":2206900,"rsi_14":56.68,"sma_20":248.24,"sma_60":257.79,"sma_120":235.82},{"date":"2026-01-29","open":230.22,"high":232.2,"low":214.0,"close":224.01,"volume":5257300,"rsi_14":36.5,"sma_20":246.22,"sma_60":257.07,"sma_120":236.14},{"date":"2026-01-30","open":221.0,"high":233.0,"low":220.85,"close":225.52,"volume":2819000,"rsi_14":41.39,"sma_20":244.44,"sma_60":256.4,"sma_120":236.48},{"date":"2026-02-02","open":225.25,"high":231.05,"low":224.54,"close":230.55,"volume":2029900,"rsi_14":45.48,"sma_20":242.25,"sma_60":255.87,"sma_120":236.89},{"date":"2026-02-03","open":228.78,"high":242.88,"low":227.67,"close":239.04,"volume":1906600,"rsi_14":48.64,"sma_20":240.6,"sma_60":255.23,"sma_120":237.34},{"date":"2026-02-04","open":242.85,"high":246.71,"low":231.03,"close":238.06,"volume":2155900,"rsi_14":50.99,"sma_20":239.07,"sma_60":254.66,"sma_120":237.78},{"date":"2026-02-05","open":231.21,"high":238.86,"low":228.52,"close":234.36,"volume":1714500,"rsi_14":44.05,"sma_20":238.73,"sma_60":254.11,"sma_120":238.23},{"date":"2026-02-06","open":233.99,"high":236.76,"low":214.74,"close":218.73,"volume":5263900,"rsi_14":36.64,"sma_20":237.35,"sma_60":253.21,"sma_120":238.39},{"date":"2026-02-09","open":221.29,"high":224.46,"low":217.31,"close":222.13,"volume":2651329,"rsi_14":20.11,"sma_20":251.37,"sma_60":257.25,"sma_120":234.22},{"date":"2026-02-10","open":219.0,"high":229.24,"low":218.06,"close":226.24,"volume":2458345,"rsi_14":24.33,"sma_20":249.08,"sma_60":257.02,"sma_120":234.58},{"date":"2026-02-11","open":229.81,"high":231.17,"low":222.6,"close":227.74,"volume":1211134,"rsi_14":26.52,"sma_20":246.98,"sma_60":256.79,"sma_120":234.92},{"date":"2026-02-12","open":230.13,"high":230.14,"low":217.55,"close":220.45,"volume":1648741,"rsi_14":34.59,"sma_20":244.59,"sma_60":256.57,"sma_120":235.21},{"date":"2026-02-13","open":218.7,"high":228.91,"low":216.72,"close":225.65,"volume":2629491,"rsi_14":34.64,"sma_20":242.66,"sma_60":255.88,"sma_120":235.55},{"date":"2026-02-17","open":225.13,"high":228.02,"low":220.46,"close":226.05,"volume":2153004,"rsi_14":39.47,"sma_20":240.9,"sma_60":255.22,"sma_120":235.89},{"date":"2026-02-18","open":227.34,"high":239.12,"low":224.2,"close":238.57,"volume":2557300,"rsi_14":44.3,"sma_20":232.5,"sma_60":249.68,"sma_120":239.72},{"date":"2026-02-19","open":238.56,"high":242.18,"low":231.15,"close":233.3,"volume":2654600,"rsi_14":56.19,"sma_20":231.98,"sma_60":249.47,"sma_120":240.07},{"date":"2026-02-20","open":232.48,"high":248.83,"low":230.0,"close":241.88,"volume":2804296,"rsi_14":59.96,"sma_20":232.09,"sma_60":249.33,"sma_120":240.45},{"date":"2026-02-23","open":242.51,"high":247.0,"low":239.67,"close":242.15,"volume":1670300,"rsi_14":57.5,"sma_20":232.09,"sma_60":249.04,"sma_120":240.84},{"date":"2026-02-24","open":242.47,"high":250.99,"low":238.55,"close":243.21,"volume":3121943,"rsi_14":51.27,"sma_20":237.83,"sma_60":254.31,"sma_120":236.88},{"date":"2026-02-25","open":197.54,"high":215.09,"low":196.45,"close":210.12,"volume":9784722,"rsi_14":36.95,"sma_20":234.9,"sma_60":253.28,"sma_120":237.09},{"date":"2026-02-26","open":208.01,"high":211.55,"low":197.81,"close":200.1,"volume":4978297,"rsi_14":29.0,"sma_20":232.85,"sma_60":252.15,"sma_120":237.25},{"date":"2026-02-27","open":195.97,"high":197.91,"low":191.86,"close":197.2,"volume":3775755,"rsi_14":28.15,"sma_20":230.4,"sma_60":250.89,"sma_120":237.23},{"date":"2026-03-02","open":193.1,"high":200.79,"low":191.79,"close":199.86,"volume":2342195,"rsi_14":30.35,"sma_20":228.46,"sma_60":249.82,"sma_120":237.07},{"date":"2026-03-03","open":192.3,"high":199.53,"low":191.77,"close":197.53,"volume":1692567,"rsi_14":28.67,"sma_20":226.44,"sma_60":248.65,"sma_120":236.96},{"date":"2026-03-04","open":196.95,"high":203.43,"low":196.26,"close":197.27,"volume":1879522,"rsi_14":29.7,"sma_20":224.24,"sma_60":247.67,"sma_120":236.88},{"date":"2026-03-05","open":197.0,"high":199.08,"low":190.25,"close":191.8,"volume":1871280,"rsi_14":33.59,"sma_20":222.01,"sma_60":246.64,"sma_120":236.88},{"date":"2026-03-06","open":188.9,"high":192.3,"low":187.24,"close":189.21,"volume":1801366,"rsi_14":29.62,"sma_20":219.28,"sma_60":245.57,"sma_120":236.77},{"date":"2026-03-09","open":187.35,"high":196.59,"low":187.1,"close":195.38,"volume":1954643,"rsi_14":33.06,"sma_20":216.87,"sma_60":244.63,"sma_120":236.74},{"date":"2026-03-10","open":195.7,"high":201.14,"low":195.24,"close":197.8,"volume":1953760,"rsi_14":37.51,"sma_20":214.65,"sma_60":243.72,"sma_120":236.75},{"date":"2026-03-11","open":197.0,"high":203.18,"low":195.31,"close":200.25,"volume":1414718,"rsi_14":35.56,"sma_20":212.48,"sma_60":242.96,"sma_120":236.82},{"date":"2026-03-12","open":199.74,"high":200.9,"low":196.49,"close":197.56,"volume":1536502,"rsi_14":34.21,"sma_20":210.37,"sma_60":242.09,"sma_120":236.82},{"date":"2026-03-13","open":199.43,"high":201.99,"low":193.76,"close":196.07,"volume":1173320,"rsi_14":19.81,"sma_20":209.07,"sma_60":241.03,"sma_120":236.83},{"date":"2026-03-16","open":200.48,"high":202.0,"low":197.65,"close":199.48,"volume":1052616,"rsi_14":21.95,"sma_20":207.73,"sma_60":240.01,"sma_120":236.86},{"date":"2026-03-17","open":199.53,"high":202.72,"low":197.85,"close":200.42,"volume":1358516,"rsi_14":39.41,"sma_20":206.36,"sma_60":238.82,"sma_120":236.85},{"date":"2026-03-18","open":198.8,"high":202.0,"low":197.5,"close":197.81,"volume":1219907,"rsi_14":47.02,"sma_20":205.23,"sma_60":237.57,"sma_120":236.82},{"date":"2026-03-19","open":196.7,"high":200.04,"low":194.15,"close":199.65,"volume":1319152,"rsi_14":53.28,"sma_20":203.93,"sma_60":236.5,"sma_120":236.77},{"date":"2026-03-20","open":194.74,"high":197.82,"low":189.78,"close":192.82,"volume":3564923,"rsi_14":41.52,"sma_20":202.27,"sma_60":235.34,"sma_120":236.69},{"date":"2026-03-23","open":193.26,"high":196.93,"low":188.1,"close":189.92,"volume":2122198,"rsi_14":40.96,"sma_20":199.67,"sma_60":234.24,"sma_120":236.58},{"date":"2026-03-24","open":189.69,"high":194.86,"low":186.16,"close":192.85,"volume":2141277,"rsi_14":45.06,"sma_20":197.16,"sma_60":233.16,"sma_120":236.49},{"date":"2026-03-25","open":195.44,"high":197.34,"low":193.31,"close":193.51,"volume":1140965,"rsi_14":52.14,"sma_20":196.32,"sma_60":232.09,"sma_120":236.41},{"date":"2026-03-26","open":190.59,"high":193.0,"low":185.22,"close":185.83,"volume":1568355,"rsi_14":46.25,"sma_20":195.61,"sma_60":230.93,"sma_120":236.27},{"date":"2026-03-27","open":185.55,"high":195.0,"low":185.0,"close":190.29,"volume":2260101,"rsi_14":44.12,"sma_20":195.27,"sma_60":229.87,"sma_120":236.13},{"date":"2026-03-30","open":192.89,"high":193.74,"low":182.99,"close":184.7,"volume":1737788,"rsi_14":35.91,"sma_20":194.51,"sma_60":228.58,"sma_120":235.96},{"date":"2026-03-31","open":186.48,"high":197.85,"low":186.48,"close":197.26,"volume":2280383,"rsi_14":47.36,"sma_20":194.49,"sma_60":227.32,"sma_120":235.85},{"date":"2026-04-01","open":198.02,"high":200.73,"low":196.38,"close":199.42,"volume":1580600,"rsi_14":51.66,"sma_20":194.6,"sma_60":226.4,"sma_120":235.77},{"date":"2026-04-02","open":196.76,"high":200.94,"low":194.64,"close":195.32,"volume":1527393,"rsi_14":49.36,"sma_20":194.78,"sma_60":225.39,"sma_120":235.62},{"date":"2026-04-06","open":195.5,"high":198.76,"low":194.05,"close":195.57,"volume":1600213,"rsi_14":46.48,"sma_20":195.1,"sma_60":224.34,"sma_120":235.43},{"date":"2026-04-07","open":193.01,"high":193.5,"low":188.99,"close":192.31,"volume":1858608,"rsi_14":42.99,"sma_20":194.94,"sma_60":223.31,"sma_120":235.23},{"date":"2026-04-08","open":198.99,"high":202.14,"low":197.2,"close":200.78,"volume":1395839,"rsi_14":52.33,"sma_20":195.09,"sma_60":222.3,"sma_120":235.08},{"date":"2026-04-09","open":200.51,"high":204.13,"low":196.81,"close":197.25,"volume":1054714,"rsi_14":48.16,"sma_20":194.94,"sma_60":221.13,"sma_120":234.86},{"date":"2026-04-10","open":198.16,"high":207.0,"low":197.28,"close":203.47,"volume":1610465,"rsi_14":58.22,"sma_20":195.24,"sma_60":219.78,"sma_120":234.72},{"date":"2026-04-13","open":203.58,"high":206.0,"low":198.86,"close":200.35,"volume":1621269,"rsi_14":58.02,"sma_20":195.45,"sma_60":218.63,"sma_120":234.53},{"date":"2026-04-14","open":202.12,"high":203.51,"low":195.19,"close":200.61,"volume":2496092,"rsi_14":56.23,"sma_20":195.51,"sma_60":217.44,"sma_120":234.37},{"date":"2026-04-15","open":211.0,"high":211.0,"low":194.0,"close":195.2,"volume":3515405,"rsi_14":51.26,"sma_20":195.25,"sma_60":216.2,"sma_120":234.12},{"date":"2026-04-16","open":195.4,"high":197.59,"low":188.64,"close":191.65,"volume":2498670,"rsi_14":54.62,"sma_20":194.94,"sma_60":214.92,"sma_120":233.78},{"date":"2026-04-17","open":192.03,"high":194.97,"low":189.47,"close":190.44,"volume":3406164,"rsi_14":50.13,"sma_20":194.48,"sma_60":213.69,"sma_120":233.45},{"date":"2026-04-20","open":190.15,"high":193.41,"low":187.33,"close":192.49,"volume":1868761,"rsi_14":56.94,"sma_20":194.46,"sma_60":212.54,"sma_120":233.14},{"date":"2026-04-21","open":193.19,"high":195.37,"low":185.13,"close":186.61,"volume":1860882,"rsi_14":39.24,"sma_20":194.3,"sma_60":211.08,"sma_120":232.8},{"date":"2026-04-22","open":189.35,"high":194.76,"low":188.0,"close":188.71,"volume":1967308,"rsi_14":39.16,"sma_20":194.09,"sma_60":209.69,"sma_120":232.44},{"date":"2026-04-23","open":189.57,"high":197.63,"low":189.5,"close":196.19,"volume":2212460,"rsi_14":50.82,"sma_20":194.22,"sma_60":208.48,"sma_120":232.12},{"date":"2026-04-24","open":197.24,"high":197.69,"low":190.01,"close":193.76,"volume":1506721,"rsi_14":48.35,"sma_20":194.62,"sma_60":207.69,"sma_120":231.86},{"date":"2026-04-27","open":195.04,"high":198.66,"low":191.87,"close":197.48,"volume":1999715,"rsi_14":54.66,"sma_20":194.98,"sma_60":206.88,"sma_120":231.62},{"date":"2026-04-28","open":196.41,"high":197.73,"low":194.13,"close":195.86,"volume":1687575,"rsi_14":44.94,"sma_20":195.54,"sma_60":206.17,"sma_120":231.38},{"date":"2026-04-29","open":197.0,"high":197.98,"low":187.2,"close":190.61,"volume":1671432,"rsi_14":43.4,"sma_20":195.2,"sma_60":205.38,"sma_120":230.93},{"date":"2026-04-30","open":192.41,"high":203.94,"low":189.5,"close":201.89,"volume":3258954,"rsi_14":48.57,"sma_20":195.33,"sma_60":204.72,"sma_120":230.63},{"date":"2026-05-01","open":200.08,"high":217.88,"low":199.9,"close":211.71,"volume":5067639,"rsi_14":59.15,"sma_20":196.15,"sma_60":204.31,"sma_120":230.46},{"date":"2026-05-04","open":213.0,"high":215.75,"low":205.19,"close":211.39,"volume":2927633,"rsi_14":58.68,"sma_20":196.94,"sma_60":203.77,"sma_120":230.32},{"date":"2026-05-05","open":213.93,"high":221.58,"low":212.81,"close":219.38,"volume":3165082,"rsi_14":68.69,"sma_20":198.29,"sma_60":203.37,"sma_120":230.26},{"date":"2026-05-06","open":218.16,"high":219.54,"low":214.6,"close":218.0,"volume":2513222,"rsi_14":71.07,"sma_20":199.15,"sma_60":202.96,"sma_120":230.21},{"date":"2026-05-07","open":218.9,"high":223.89,"low":212.29,"close":214.57,"volume":3018870,"rsi_14":68.63,"sma_20":200.02,"sma_60":202.48,"sma_120":230.09},{"date":"2026-05-08","open":216.92,"high":221.21,"low":212.01,"close":219.95,"volume":1938650,"rsi_14":70.17,"sma_20":200.84,"sma_60":202.15,"sma_120":229.91},{"date":"2026-05-11","open":221.12,"high":237.57,"low":221.12,"close":233.27,"volume":4050568,"rsi_14":80.89,"sma_20":202.49,"sma_60":202.34,"sma_120":229.79},{"date":"2026-05-12","open":234.95,"high":237.0,"low":224.03,"close":228.06,"volume":2694410,"rsi_14":75.02,"sma_20":203.86,"sma_60":202.37,"sma_120":229.69},{"date":"2026-05-13","open":234.33,"high":240.84,"low":231.17,"close":234.6,"volume":2629822,"rsi_14":74.72,"sma_20":205.83,"sma_60":202.48,"sma_120":229.64},{"date":"2026-05-14","open":232.51,"high":236.13,"low":226.18,"close":231.62,"volume":1854618,"rsi_14":74.19,"sma_20":207.83,"sma_60":202.67,"sma_120":229.62},{"date":"2026-05-15","open":226.25,"high":237.5,"low":222.5,"close":233.37,"volume":2350592,"rsi_14":73.53,"sma_20":209.98,"sma_60":202.8,"sma_120":229.34},{"date":"2026-05-18","open":234.57,"high":234.9,"low":227.68,"close":233.64,"volume":2002182,"rsi_14":75.21,"sma_20":212.03,"sma_60":202.92,"sma_120":229.07},{"date":"2026-05-19","open":228.15,"high":229.04,"low":221.62,"close":221.71,"volume":1847982,"rsi_14":69.06,"sma_20":213.79,"sma_60":202.59,"sma_120":228.73},{"date":"2026-05-20","open":226.09,"high":238.13,"low":222.23,"close":237.86,"volume":2323553,"rsi_14":70.8,"sma_20":216.25,"sma_60":202.5,"sma_120":228.4},{"date":"2026-05-21","open":237.2,"high":257.0,"low":236.75,"close":248.88,"volume":4295975,"rsi_14":71.2,"sma_20":218.88,"sma_60":203.14,"sma_120":228.21},{"date":"2026-05-22","open":248.45,"high":259.12,"low":242.5,"close":257.85,"volume":2477139,"rsi_14":74.12,"sma_20":222.08,"sma_60":204.1,"sma_120":228.13},{"date":"2026-05-26","open":266.13,"high":276.4,"low":264.13,"close":269.95,"volume":3970158,"rsi_14":75.18,"sma_20":225.71,"sma_60":205.32,"sma_120":228.1},{"date":"2026-05-27","open":270.0,"high":274.81,"low":265.5,"close":273.67,"volume":2085710,"rsi_14":77.08,"sma_20":229.6,"sma_60":206.55,"sma_120":228.18},{"date":"2026-05-28","open":275.6,"high":310.42,"low":274.64,"close":303.38,"volume":5598805,"rsi_14":84.41,"sma_20":235.24,"sma_60":208.31,"sma_120":228.48},{"date":"2026-05-29","open":302.65,"high":313.75,"low":297.25,"close":306.79,"volume":5997168,"rsi_14":84.17,"sma_20":240.48,"sma_60":210.14,"sma_120":228.9},{"date":"2026-06-01","open":302.09,"high":306.78,"low":292.34,"close":303.0,"volume":3371523,"rsi_14":79.66,"sma_20":245.05,"sma_60":211.99,"sma_120":229.32},{"date":"2026-06-02","open":302.0,"high":313.0,"low":296.89,"close":311.01,"volume":2962746,"rsi_14":84.46,"sma_20":250.03,"sma_60":214.02,"sma_120":229.8},{"date":"2026-06-03","open":305.44,"high":320.95,"low":302.0,"close":318.25,"volume":2702111,"rsi_14":84.55,"sma_20":254.97,"sma_60":216.07,"sma_120":230.35},{"date":"2026-06-04","open":309.0,"high":320.64,"low":303.1,"close":314.95,"volume":2719886,"rsi_14":84.33,"sma_20":259.82,"sma_60":218.02,"sma_120":230.87},{"date":"2026-06-05","open":305.5,"high":306.55,"low":276.06,"close":279.01,"volume":3903926,"rsi_14":64.67,"sma_20":263.04,"sma_60":219.33,"sma_120":231.15},{"date":"2026-06-08","open":286.69,"high":289.99,"low":274.41,"close":275.39,"volume":2278697,"rsi_14":63.14,"sma_20":265.81,"sma_60":220.63,"sma_120":231.36},{"date":"2026-06-09","open":278.0,"high":278.0,"low":250.01,"close":262.19,"volume":2817489,"rsi_14":62.64,"sma_20":267.26,"sma_60":221.73,"sma_120":231.38},{"date":"2026-06-10","open":258.83,"high":259.85,"low":248.66,"close":249.27,"volume":2623954,"rsi_14":53.63,"sma_20":268.32,"sma_60":222.56,"sma_120":231.29},{"date":"2026-06-11","open":255.81,"high":272.76,"low":250.43,"close":271.17,"volume":2467693,"rsi_14":56.64,"sma_20":270.15,"sma_60":223.74,"sma_120":231.28},{"date":"2026-06-12","open":276.74,"high":279.18,"low":266.32,"close":267.31,"volume":1799249,"rsi_14":52.91,"sma_20":271.93,"sma_60":224.9,"sma_120":231.23},{"date":"2026-06-15","open":272.67,"high":275.94,"low":264.04,"close":273.51,"volume":2060452,"rsi_14":51.14,"sma_20":273.94,"sma_60":226.13,"sma_120":231.32},{"date":"2026-06-16","open":270.46,"high":279.0,"low":263.63,"close":264.36,"volume":1897276,"rsi_14":47.13,"sma_20":275.48,"sma_60":227.32,"sma_120":231.33},{"date":"2026-06-17","open":262.53,"high":266.17,"low":253.29,"close":254.8,"volume":1743340,"rsi_14":32.91,"sma_20":277.13,"sma_60":228.4,"sma_120":231.32},{"date":"2026-06-18","open":262.0,"high":263.82,"low":248.57,"close":257.7,"volume":3683108,"rsi_14":32.66,"sma_20":278.12,"sma_60":229.49,"sma_120":231.32},{"date":"2026-06-22","open":260.39,"high":266.77,"low":259.02,"close":263.11,"volume":2081758,"rsi_14":36.07,"sma_20":278.83,"sma_60":230.65,"sma_120":231.37},{"date":"2026-06-23","open":254.0,"high":264.45,"low":248.85,"close":249.24,"volume":1799359,"rsi_14":29.28,"sma_20":278.4,"sma_60":231.7,"sma_120":227.89},{"date":"2026-06-24","open":249.72,"high":257.99,"low":244.3,"close":248.36,"volume":1497518,"rsi_14":25.51,"sma_20":277.32,"sma_60":232.67,"sma_120":231.27},{"date":"2026-06-25","open":253.65,"high":255.0,"low":242.5,"close":248.64,"volume":1208745,"rsi_14":26.27,"sma_20":276.07,"sma_60":233.74,"sma_120":231.16},{"date":"2026-06-26","open":241.36,"high":249.26,"low":237.0,"close":239.07,"volume":1834350,"rsi_14":32.38,"sma_20":272.86,"sma_60":234.43,"sma_120":230.88},{"date":"2026-06-29","open":239.19,"high":242.53,"low":227.41,"close":232.8,"volume":1890071,"rsi_14":31.64,"sma_20":269.16,"sma_60":234.99,"sma_120":230.69},{"date":"2026-06-30","open":238.7,"high":240.61,"low":231.9,"close":235.96,"volume":2069558,"rsi_14":37.62,"sma_20":265.8,"sma_60":235.67,"sma_120":230.53},{"date":"2026-07-01","open":231.99,"high":241.0,"low":231.13,"close":232.08,"volume":1417459,"rsi_14":41.13,"sma_20":261.86,"sma_60":236.27,"sma_120":230.31},{"date":"2026-07-02","open":232.08,"high":237.57,"low":219.02,"close":224.57,"volume":2597451,"rsi_14":21.76,"sma_20":257.17,"sma_60":236.81,"sma_120":230.06},{"date":"2026-07-06","open":229.7,"high":238.24,"low":227.26,"close":233.06,"volume":1671708,"rsi_14":30.35,"sma_20":253.08,"sma_60":237.35,"sma_120":229.82},{"date":"2026-07-07","open":235.9,"high":237.86,"low":225.96,"close":227.72,"volume":1920418,"rsi_14":23.46,"sma_20":250.52,"sma_60":237.86,"sma_120":229.5},{"date":"2026-07-08","open":224.1,"high":227.16,"low":219.13,"close":224.3,"volume":1713703,"rsi_14":25.13,"sma_20":247.96,"sma_60":238.21,"sma_120":228.99},{"date":"2026-07-09","open":231.68,"high":234.45,"low":227.33,"close":228.5,"volume":1632821,"rsi_14":32.51,"sma_20":246.28,"sma_60":238.67,"sma_120":228.65},{"date":"2026-07-10","open":229.82,"high":233.0,"low":225.81,"close":227.83,"volume":1338195,"rsi_14":29.53,"sma_20":245.2,"sma_60":239.13,"sma_120":228.28},{"date":"2026-07-13","open":224.07,"high":226.27,"low":217.19,"close":221.03,"volume":1820519,"rsi_14":21.7,"sma_20":242.7,"sma_60":239.56,"sma_120":227.88},{"date":"2026-07-14","open":227.55,"high":229.19,"low":219.94,"close":220.58,"volume":1436179,"rsi_14":26.48,"sma_20":240.36,"sma_60":240.04,"sma_120":227.48},{"date":"2026-07-15","open":223.99,"high":230.84,"low":219.5,"close":223.82,"volume":2024642,"rsi_14":30.61,"sma_20":237.88,"sma_60":240.6,"sma_120":227.14},{"date":"2026-07-16","open":219.81,"high":220.97,"low":210.92,"close":211.93,"volume":2029160,"rsi_14":25.49,"sma_20":235.26,"sma_60":240.92,"sma_120":226.73},{"date":"2026-07-17","open":207.15,"high":215.94,"low":203.77,"close":211.99,"volume":2320195,"rsi_14":29.29,"sma_20":233.11,"sma_60":241.34,"sma_120":226.21},{"date":"2026-07-20","open":215.14,"high":215.25,"low":204.23,"close":205.31,"volume":1537999,"rsi_14":29.11,"sma_20":230.5,"sma_60":241.62,"sma_120":225.66},{"date":"2026-07-21","open":209.76,"high":209.76,"low":203.8,"close":206.05,"volume":1742134,"rsi_14":26.4,"sma_20":227.64,"sma_60":241.79,"sma_120":225.13},{"date":"2026-07-22","open":206.42,"high":212.69,"low":204.94,"close":208.86,"volume":1565344,"rsi_14":31.36,"sma_20":225.62,"sma_60":242.04,"sma_120":224.87},{"date":"2026-07-23","open":207.55,"high":209.53,"low":203.9,"close":205.92,"volume":1440358,"rsi_14":33.85,"sma_20":223.5,"sma_60":242.18,"sma_120":224.53},{"date":"2026-07-24","open":205.92,"high":206.86,"low":200.95,"close":202.82,"volume":1537227,"rsi_14":21.11,"sma_20":221.21,"sma_60":242.29,"sma_120":224.23},{"date":"2026-07-27","open":203.11,"high":206.7,"low":199.13,"close":205.83,"volume":1817679,"rsi_14":28.11,"sma_20":219.55,"sma_60":242.55,"sma_120":223.96},{"date":"2026-07-28","open":202.11,"high":203.75,"low":195.84,"close":202.59,"volume":2170670,"rsi_14":28.22,"sma_20":218.04,"sma_60":242.56,"sma_120":223.64},{"date":"2026-07-29","open":203.0,"high":205.8,"low":197.35,"close":199.24,"volume":1646283,"rsi_14":20.13,"sma_20":216.2,"sma_60":242.35,"sma_120":223.33},{"date":"2026-07-30","open":205.3,"high":206.74,"low":201.81,"close":206.01,"volume":2405414,"rsi_14":30.19,"sma_20":214.9,"sma_60":242.26,"sma_120":223.02},{"date":"2026-07-31","open":212.78,"high":217.13,"low":206.39,"close":211.03,"volume":3426122,"rsi_14":40.62,"sma_20":214.22,"sma_60":242.12,"sma_120":222.74},{"date":"2026-08-03","open":217.99,"high":242.18,"low":213.55,"close":232.73,"volume":5069604,"rsi_14":58.15,"sma_20":214.2,"sma_60":242.37,"sma_120":222.74},{"date":"2026-08-04","open":233.58,"high":252.17,"low":230.05,"close":243.63,"volume":4251311,"rsi_14":62.05,"sma_20":215.0,"sma_60":242.85,"sma_120":222.88},{"date":"2026-08-05","open":236.25,"high":243.86,"low":225.76,"close":236.8,"volume":3237791,"rsi_14":66.12,"sma_20":215.62,"sma_60":243.13,"sma_120":222.96},{"date":"2026-08-06","open":236.55,"high":253.0,"low":233.46,"close":244.14,"volume":3669032,"rsi_14":69.04,"sma_20":216.41,"sma_60":243.31,"sma_120":223.15},{"date":"2026-08-07","open":259.11,"high":269.7,"low":247.9,"close":250.05,"volume":5214721,"rsi_14":76.74,"sma_20":217.52,"sma_60":243.68,"sma_120":223.36},{"date":"2026-08-10","open":247.65,"high":251.38,"low":233.51,"close":239.33,"volume":2929280,"rsi_14":67.77,"sma_20":218.43,"sma_60":243.76,"sma_120":223.47},{"date":"2026-08-11","open":249.44,"high":249.76,"low":238.51,"close":240.91,"volume":1578468},{"date":"2026-08-12","open":242.75,"high":244.0,"low":224.86,"close":226.77,"volume":3072852,"rsi_14":60.06,"sma_20":219.6,"sma_60":243.8,"sma_120":223.43},{"date":"2026-08-13","open":223.51,"high":227.99,"low":221.26,"close":223.69,"volume":2102154,"rsi_14":60.07,"sma_20":220.19,"sma_60":243.64,"sma_120":223.28},{"date":"2026-08-14","open":224.78,"high":230.96,"low":223.75,"close":225.56,"volume":2244411,"rsi_14":59.63,"sma_20":220.86,"sma_60":243.7,"sma_120":223.14},{"date":"2026-08-17","open":225.36,"high":226.39,"low":216.9,"close":217.85,"volume":1902052,"rsi_14":57.14,"sma_20":221.49,"sma_60":243.37,"sma_120":222.93},{"date":"2026-08-18","open":219.5,"high":221.5,"low":217.0,"close":220.01,"volume":1902106,"rsi_14":59.82,"sma_20":222.19,"sma_60":242.89,"sma_120":223.02},{"date":"2026-08-19","open":222.0,"high":224.0,"low":218.66,"close":222.4,"volume":1657617,"rsi_14":58.09,"sma_20":222.87,"sma_60":242.3,"sma_120":223.2},{"date":"2026-08-20","open":220.25,"high":225.0,"low":213.02,"close":214.06,"volume":1619752},{"date":"2026-08-21","open":214.99,"high":221.4,"low":211.53,"close":214.28,"volume":1503007,"rsi_14":38.91,"sma_20":223.85,"sma_60":240.38,"sma_120":223.46},{"date":"2026-08-24","open":212.82,"high":212.88,"low":208.12,"close":208.31,"volume":1612279},{"date":"2026-08-25","open":211.6,"high":211.99,"low":205.4,"close":206.82,"volume":1525810,"rsi_14":29.44,"sma_20":224.18,"sma_60":237.13,"sma_120":223.63},{"date":"2026-08-26","open":207.42,"high":209.9,"low":204.21,"close":205.93,"volume":1470042,"rsi_14":21.26,"sma_20":224.52,"sma_60":235.51,"sma_120":223.75},{"date":"2026-08-27","open":212.93,"high":213.2,"low":207.01,"close":210.1,"volume":1469693,"rsi_14":19.14,"sma_20":224.72,"sma_60":233.83,"sma_120":223.92},{"date":"2026-08-28","open":209.62,"high":211.15,"low":202.1,"close":204.46,"volume":1449018,"rsi_14":20.77,"sma_20":224.39,"sma_60":231.93,"sma_120":224.0},{"date":"2026-08-31","open":203.41,"high":205.24,"low":200.35,"close":201.9,"volume":2793375},{"date":"2026-09-01","open":199.0,"high":202.61,"low":198.2,"close":199.65,"volume":1692090,"rsi_14":22.18,"sma_20":220.65,"sma_60":228.72,"sma_120":224.03},{"date":"2026-09-02","open":199.35,"high":204.35,"low":197.81,"close":202.6,"volume":1731445,"rsi_14":28.31,"sma_20":218.94,"sma_60":227.51,"sma_120":224.07},{"date":"2026-09-03","open":202.17,"high":207.7,"low":201.75,"close":207.42,"volume":1875319,"rsi_14":32.41,"sma_20":217.11,"sma_60":226.6,"sma_120":224.16},{"date":"2026-09-04","open":208.24,"high":209.68,"low":203.48,"close":204.45,"volume":1521317,"rsi_14":35.69,"sma_20":214.82,"sma_60":225.85,"sma_120":224.21},{"date":"2026-09-08","open":206.45,"high":215.5,"low":205.95,"close":213.25,"volume":2889099},{"date":"2026-09-09","open":214.82,"high":220.98,"low":202.49,"close":203.1,"volume":3466984,"rsi_14":34.24,"sma_20":211.63,"sma_60":223.81,"sma_120":224.36},{"date":"2026-09-10","open":197.56,"high":208.75,"low":197.1,"close":207.17,"volume":2190821,"rsi_14":43.95,"sma_20":210.65,"sma_60":222.71,"sma_120":224.42},{"date":"2026-09-11","open":209.84,"high":214.18,"low":207.08,"close":209.03,"volume":2068941,"rsi_14":45.52,"sma_20":209.92,"sma_60":221.79,"sma_120":224.55},{"date":"2026-09-14","open":203.71,"high":211.67,"low":203.71,"close":207.04,"volume":1351396,"rsi_14":48.84,"sma_20":208.99,"sma_60":220.99,"sma_120":224.7},{"date":"2026-09-15","open":209.48,"high":210.3,"low":202.19,"close":202.34,"volume":1448019,"rsi_14":46.13,"sma_20":208.22,"sma_60":220.07,"sma_120":224.78},{"date":"2026-09-16","open":205.52,"high":205.73,"low":189.4,"close":191.07,"volume":3096970,"rsi_14":39.11,"sma_20":206.77,"sma_60":218.87,"sma_120":224.76},{"date":"2026-09-17","open":193.15,"high":203.52,"low":192.72,"close":201.16,"volume":2661333},{"date":"2026-09-18","open":202.11,"high":202.41,"low":192.42,"close":195.96,"volume":2763461,"rsi_14":44.23,"sma_20":204.8,"sma_60":217.19,"sma_120":224.93},{"date":"2026-09-21","open":198.22,"high":201.16,"low":193.73,"close":199.84,"volume":1838281,"rsi_14":48.63,"sma_20":204.08,"sma_60":216.38,"sma_120":225.06},{"date":"2026-09-22","open":200.89,"high":202.46,"low":198.53,"close":200.78,"volume":2044554,"rsi_14":50.77,"sma_20":203.7,"sma_60":215.74,"sma_120":225.09},{"date":"2026-09-23","open":200.39,"high":201.49,"low":191.15,"close":191.97,"volume":2118585,"rsi_14":43.32,"sma_20":202.96,"sma_60":215.06,"sma_120":225.02},{"date":"2026-09-24","open":190.0,"high":190.0,"low":170.8,"close":172.16,"volume":6370076,"rsi_14":31.35,"sma_20":201.27,"sma_60":214.0,"sma_120":224.83},{"date":"2026-09-25","open":174.09,"high":180.92,"low":173.44,"close":177.71,"volume":3157419,"rsi_14":36.23,"sma_20":199.65,"sma_60":213.09,"sma_120":224.68},{"date":"2026-09-28","open":178.13,"high":178.23,"low":172.2,"close":172.97,"volume":2268083,"rsi_14":28.36,"sma_20":198.08,"sma_60":212.23,"sma_120":224.52},{"date":"2026-09-29","open":174.22,"high":177.05,"low":172.0,"close":176.93,"volume":2405826,"rsi_14":34.94,"sma_20":196.83,"sma_60":211.29,"sma_120":224.32},{"date":"2026-09-30","open":178.5,"high":178.68,"low":174.82,"close":175.16,"volume":1921935,"rsi_14":31.07,"sma_20":195.61,"sma_60":210.42,"sma_120":224.14},{"date":"2026-10-01","open":174.5,"high":174.75,"low":168.6,"close":172.11,"volume":2547513,"rsi_14":28.47,"sma_20":194.08,"sma_60":209.55,"sma_120":223.88},{"date":"2026-10-02","open":174.97,"high":178.27,"low":173.1,"close":174.61,"volume":1904787,"rsi_14":31.2,"sma_20":192.44,"sma_60":208.65,"sma_120":223.66},{"date":"2026-10-05","open":174.8,"high":176.5,"low":171.86,"close":176.16,"volume":1542142,"rsi_14":34.25,"sma_20":191.03,"sma_60":207.79,"sma_120":223.46},{"date":"2026-10-06","open":177.5,"high":181.43,"low":176.7,"close":179.8,"volume":1767220},{"date":"2026-10-07","open":176.57,"high":180.57,"low":175.7,"close":180.13,"volume":2072000,"rsi_14":34.0,"sma_20":188.21,"sma_60":206.43,"sma_120":223.23},{"date":"2026-10-08","open":179.12,"high":181.68,"low":174.75,"close":178.85,"volume":2072337,"rsi_14":36.16,"sma_20":186.79,"sma_60":205.68,"sma_120":223.14},{"date":"2026-10-09","open":179.37,"high":179.52,"low":176.21,"close":177.82,"volume":1289943,"rsi_14":31.33,"sma_20":185.23,"sma_60":205.11,"sma_120":223.02},{"date":"2026-10-12","open":181.46,"high":186.42,"low":177.52,"close":179.72,"volume":2445606,"rsi_14":32.43,"sma_20":183.86,"sma_60":204.57,"sma_120":222.96},{"date":"2026-10-13","open":179.7,"high":187.85,"low":179.61,"close":186.6,"volume":2423992,"rsi_14":45.37,"sma_20":183.08,"sma_60":204.26,"sma_120":222.94},{"date":"2026-10-14","open":184.03,"high":185.96,"low":177.84,"close":179.08,"volume":2093413,"rsi_14":57.57,"sma_20":182.48,"sma_60":203.81,"sma_120":222.8},{"date":"2026-10-15","open":176.11,"high":181.23,"low":175.55,"close":178.81,"volume":2103478,"rsi_14":51.36,"sma_20":181.36,"sma_60":203.31,"sma_120":222.67},{"date":"2026-10-16","open":178.21,"high":182.74,"low":172.53,"close":172.64,"volume":2346290,"rsi_14":49.61,"sma_20":180.19,"sma_60":202.76,"sma_120":222.47},{"date":"2026-10-19","open":176.31,"high":176.31,"low":169.89,"close":171.8,"volume":1938425,"rsi_14":43.38,"sma_20":178.79,"sma_60":202.24,"sma_120":222.27},{"date":"2026-10-20","open":170.34,"high":178.43,"low":170.21,"close":174.43,"volume":1570716,"rsi_14":49.08,"sma_20":177.47,"sma_60":201.72,"sma_120":222.13},{"date":"2026-10-21","open":176.25,"high":177.05,"low":172.19,"close":174.82,"volume":1490572,"rsi_14":53.67,"sma_20":176.62,"sma_60":201.25,"sma_120":221.91},{"date":"2026-10-22","open":171.5,"high":172.85,"low":168.63,"close":171.25,"volume":2402759,"rsi_14":45.58,"sma_20":176.57,"sma_60":200.79,"sma_120":221.57},{"date":"2026-10-23","open":170.0,"high":173.88,"low":169.13,"close":171.99,"volume":1461351,"rsi_14":44.39,"sma_20":176.28,"sma_60":200.22,"sma_120":221.24},{"date":"2026-10-26","open":172.0,"high":172.41,"low":165.86,"close":168.15,"volume":2338660,"rsi_14":34.42,"sma_20":176.04,"sma_60":199.5,"sma_120":220.81},{"date":"2026-10-27","open":171.41,"high":177.75,"low":169.51,"close":175.85,"volume":2338147,"rsi_14":45.22,"sma_20":175.99,"sma_60":198.56,"sma_120":220.46},{"date":"2026-10-28","open":173.7,"high":176.7,"low":170.31,"close":176.3,"volume":1888496,"rsi_14":47.1,"sma_20":176.05,"sma_60":197.43,"sma_120":220.14},{"date":"2026-10-29","open":176.0,"high":179.0,"low":173.89,"close":176.89,"volume":2179068,"rsi_14":48.93,"sma_20":176.29,"sma_60":196.44,"sma_120":219.78},{"date":"2026-10-30","open":168.05,"high":175.99,"low":168.0,"close":174.4,"volume":3490227,"rsi_14":43.97,"sma_20":176.27,"sma_60":195.27,"sma_120":219.29},{"date":"2026-11-02","open":179.0,"high":186.24,"low":176.92,"close":182.05,"volume":3320740,"rsi_14":44.93,"sma_20":176.57,"sma_60":194.14,"sma_120":218.91},{"date":"2026-11-03","open":184.47,"high":188.68,"low":181.1,"close":185.9,"volume":3493360,"rsi_14":58.28,"sma_20":176.87,"sma_60":193.25,"sma_120":218.5},{"date":"2026-11-04","open":206.0,"high":214.87,"low":193.49,"close":194.51,"volume":8785462,"rsi_14":65.85,"sma_20":177.59,"sma_60":192.48,"sma_120":218.2},{"date":"2026-11-05","open":202.85,"high":208.0,"low":185.11,"close":195.76,"volume":6600997,"rsi_14":76.33,"sma_20":178.48,"sma_60":191.97,"sma_120":217.89},{"date":"2026-11-06","open":196.05,"high":207.65,"low":193.0,"close":201.14,"volume":4120835,"rsi_14":79.85,"sma_20":179.6,"sma_60":191.58,"sma_120":217.61}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":17.28,"pbr":2.19,"per":11.64,"roa":4.07,"roe":5.25,"grade":"C","comment":"PER 11.64배, ROE 5.25%","revenue":5014151000.0,"analysis":"PER 11.64배입니다. ROE 5.2%입니다. 시가총액 216.13억. 매출 50.14억. 영업이익 18.90억.","eps_basis":"TTM","debt_ratio":0.029866921649488138,"market_cap":21613096420,"net_income":1861134000.0,"total_debt":324974000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":57.93,"total_assets":14020016000.0,"total_equity":10880733000.0,"profit_margin":37.12,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1889715000.0,"operating_margin":37.69,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["RSI 80 과매수 구간"],"backtest_top3":[],"current_price":201.14,"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":"2016-11-09","close":32.1},{"date":"2016-11-10","close":31.95},{"date":"2016-11-11","close":32.06},{"date":"2016-11-14","close":33.08},{"date":"2016-11-15","close":33.19},{"date":"2016-11-16","close":32.82},{"date":"2016-11-17","close":31.16},{"date":"2016-11-18","close":29.21},{"date":"2016-11-21","close":29.38},{"date":"2016-11-22","close":29.66},{"date":"2016-11-23","close":29.78},{"date":"2016-11-25","close":30.6},{"date":"2016-11-28","close":31.11},{"date":"2016-11-29","close":29.95},{"date":"2016-11-30","close":30.32},{"date":"2016-12-01","close":30.14},{"date":"2016-12-02","close":30.15},{"date":"2016-12-05","close":32.35},{"date":"2016-12-06","close":32.05},{"date":"2016-12-07","close":33.59},{"date":"2016-12-08","close":33.17},{"date":"2016-12-09","close":33.54},{"date":"2016-12-12","close":33.7},{"date":"2016-12-13","close":33.62},{"date":"2016-12-14","close":32.54},{"date":"2016-12-15","close":32.61},{"date":"2016-12-16","close":35.11},{"date":"2016-12-19","close":34.98},{"date":"2016-12-20","close":34.47},{"date":"2016-12-21","close":33.2},{"date":"2016-12-22","close":32.68},{"date":"2016-12-23","close":32.62},{"date":"2016-12-27","close":33.99},{"date":"2016-12-28","close":32.8},{"date":"2016-12-29","close":32.57},{"date":"2016-12-30","close":32.09},{"date":"2017-01-03","close":33.54},{"date":"2017-01-04","close":34.17},{"date":"2017-01-05","close":33.88},{"date":"2017-01-06","close":33.32},{"date":"2017-01-09","close":33.57},{"date":"2017-01-10","close":33.39},{"date":"2017-01-11","close":35.0},{"date":"2017-01-12","close":34.87},{"date":"2017-01-13","close":35.75},{"date":"2017-01-17","close":35.17},{"date":"2017-01-18","close":34.41},{"date":"2017-01-19","close":34.42},{"date":"2017-01-20","close":34.75},{"date":"2017-01-23","close":33.66},{"date":"2017-01-24","close":32.53},{"date":"2017-01-25","close":32.9},{"date":"2017-01-26","close":32.28},{"date":"2017-01-27","close":31.48},{"date":"2017-01-30","close":31.02},{"date":"2017-01-31","close":31.19},{"date":"2017-02-01","close":31.79},{"date":"2017-02-02","close":31.59},{"date":"2017-02-03","close":32.15},{"date":"2017-02-06","close":32.13},{"date":"2017-02-07","close":31.79},{"date":"2017-02-08","close":31.55},{"date":"2017-02-09","close":32.23},{"date":"2017-02-10","close":32.85},{"date":"2017-02-13","close":33.33},{"date":"2017-02-14","close":33.92},{"date":"2017-02-15","close":34.73},{"date":"2017-02-16","close":34.11},{"date":"2017-02-17","close":34.84},{"date":"2017-02-21","close":36.62},{"date":"2017-02-22","close":33.57},{"date":"2017-02-23","close":37.19},{"date":"2017-02-24","close":37.9},{"date":"2017-02-27","close":37.83},{"date":"2017-02-28","close":36.19},{"date":"2017-03-01","close":35.02},{"date":"2017-03-02","close":35.52},{"date":"2017-03-03","close":34.61},{"date":"2017-03-06","close":33.33},{"date":"2017-03-07","close":32.63},{"date":"2017-03-08","close":32.66},{"date":"2017-03-09","close":32.48},{"date":"2017-03-10","close":32.4},{"date":"2017-03-13","close":32.835},{"date":"2017-03-14","close":32.07},{"date":"2017-03-15","close":33.0},{"date":"2017-03-16","close":32.98},{"date":"2017-03-17","close":31.83},{"date":"2017-03-20","close":30.34},{"date":"2017-03-21","close":29.04},{"date":"2017-03-22","close":28.87},{"date":"2017-03-23","close":28.58},{"date":"2017-03-24","close":28.31},{"date":"2017-03-27","close":28.23},{"date":"2017-03-28","close":28.28},{"date":"2017-03-29","close":28.03},{"date":"2017-03-30","close":27.47},{"date":"2017-03-31","close":27.1},{"date":"2017-04-03","close":26.33},{"date":"2017-04-04","close":26.82},{"date":"2017-04-05","close":26.58},{"date":"2017-04-06","close":26.62},{"date":"2017-04-07","close":26.81},{"date":"2017-04-10","close":27.97},{"date":"2017-04-11","close":28.1},{"date":"2017-04-12","close":27.91},{"date":"2017-04-13","close":27.42},{"date":"2017-04-17","close":27.34},{"date":"2017-04-18","close":26.89},{"date":"2017-04-19","close":26.54},{"date":"2017-04-20","close":26.74},{"date":"2017-04-21","close":26.8},{"date":"2017-04-24","close":27.08},{"date":"2017-04-25","close":27.54},{"date":"2017-04-26","close":28.99},{"date":"2017-04-27","close":29.44},{"date":"2017-04-28","close":29.55},{"date":"2017-05-01","close":29.55},{"date":"2017-05-02","close":30.32},{"date":"2017-05-03","close":33.91},{"date":"2017-05-04","close":34.24},{"date":"2017-05-05","close":34.54},{"date":"2017-05-08","close":35.15},{"date":"2017-05-09","close":35.78},{"date":"2017-05-10","close":36.57},{"date":"2017-05-11","close":36.62},{"date":"2017-05-12","close":36.38},{"date":"2017-05-15","close":37.21},{"date":"2017-05-16","close":36.78},{"date":"2017-05-17","close":34.98},{"date":"2017-05-18","close":34.96},{"date":"2017-05-19","close":36.34},{"date":"2017-05-22","close":36.43},{"date":"2017-05-23","close":36.47},{"date":"2017-05-24","close":38.9},{"date":"2017-05-25","close":37.94},{"date":"2017-05-26","close":36.84},{"date":"2017-05-30","close":39.5},{"date":"2017-05-31","close":38.51},{"date":"2017-06-01","close":38.32},{"date":"2017-06-02","close":38.33},{"date":"2017-06-05","close":37.67},{"date":"2017-06-06","close":37.44},{"date":"2017-06-07","close":36.94},{"date":"2017-06-08","close":37.8},{"date":"2017-06-09","close":36.65},{"date":"2017-06-12","close":36.4},{"date":"2017-06-13","close":36.46},{"date":"2017-06-14","close":36.19},{"date":"2017-06-15","close":35.73},{"date":"2017-06-16","close":35.83},{"date":"2017-06-19","close":36.35},{"date":"2017-06-20","close":35.45},{"date":"2017-06-21","close":37.23},{"date":"2017-06-22","close":38.42},{"date":"2017-06-23","close":39.74},{"date":"2017-06-26","close":40.17},{"date":"2017-06-27","close":40.05},{"date":"2017-06-28","close":40.49},{"date":"2017-06-29","close":40.08},{"date":"2017-06-30","close":39.88},{"date":"2017-07-03","close":40.07},{"date":"2017-07-05","close":39.04},{"date":"2017-07-06","close":38.67},{"date":"2017-07-07","close":39.4},{"date":"2017-07-10","close":39.54},{"date":"2017-07-11","close":39.81},{"date":"2017-07-12","close":41.79},{"date":"2017-07-13","close":41.53},{"date":"2017-07-14","close":42.94},{"date":"2017-07-17","close":42.72},{"date":"2017-07-18","close":44.02},{"date":"2017-07-19","close":45.67},{"date":"2017-07-20","close":46.27},{"date":"2017-07-21","close":45.15},{"date":"2017-07-24","close":44.98},{"date":"2017-07-25","close":45.46},{"date":"2017-07-26","close":45.44},{"date":"2017-07-27","close":44.81},{"date":"2017-07-28","close":48.87},{"date":"2017-07-31","close":49.31},{"date":"2017-08-01","close":49.65},{"date":"2017-08-02","close":48.63},{"date":"2017-08-03","close":47.3},{"date":"2017-08-04","close":47.98},{"date":"2017-08-07","close":48.57},{"date":"2017-08-08","close":47.84},{"date":"2017-08-09","close":47.43},{"date":"2017-08-10","close":46.75},{"date":"2017-08-11","close":47.54},{"date":"2017-08-14","close":48.87},{"date":"2017-08-15","close":49.09},{"date":"2017-08-16","close":49.07},{"date":"2017-08-17","close":47.77},{"date":"2017-08-18","close":48.06},{"date":"2017-08-21","close":45.96},{"date":"2017-08-22","close":46.59},{"date":"2017-08-23","close":46.48},{"date":"2017-08-24","close":47.2},{"date":"2017-08-25","close":47.42},{"date":"2017-08-28","close":48.02},{"date":"2017-08-29","close":48.4},{"date":"2017-08-30","close":48.09},{"date":"2017-08-31","close":46.96},{"date":"2017-09-01","close":47.84},{"date":"2017-09-05","close":47.86},{"date":"2017-09-06","close":47.35},{"date":"2017-09-07","close":47.45},{"date":"2017-09-08","close":46.91},{"date":"2017-09-11","close":47.16},{"date":"2017-09-12","close":47.48},{"date":"2017-09-13","close":46.83},{"date":"2017-09-14","close":48.43},{"date":"2017-09-15","close":50.45},{"date":"2017-09-18","close":48.54},{"date":"2017-09-19","close":48.86},{"date":"2017-09-20","close":48.85},{"date":"2017-09-21","close":48.76},{"date":"2017-09-22","close":51.41},{"date":"2017-09-25","close":46.88},{"date":"2017-09-26","close":46.17},{"date":"2017-09-27","close":47.05},{"date":"2017-09-28","close":46.14},{"date":"2017-09-29","close":45.88},{"date":"2017-10-02","close":47.18},{"date":"2017-10-03","close":47.23},{"date":"2017-10-04","close":47.65},{"date":"2017-10-05","close":47.93},{"date":"2017-10-06","close":48.21},{"date":"2017-10-09","close":46.91},{"date":"2017-10-10","close":47.67},{"date":"2017-10-11","close":47.2},{"date":"2017-10-12","close":47.11},{"date":"2017-10-13","close":47.6},{"date":"2017-10-16","close":47.31},{"date":"2017-10-17","close":47.24},{"date":"2017-10-18","close":46.94},{"date":"2017-10-19","close":47.64},{"date":"2017-10-20","close":47.73},{"date":"2017-10-23","close":48.92},{"date":"2017-10-24","close":48.61},{"date":"2017-10-25","close":47.39},{"date":"2017-10-26","close":47.92},{"date":"2017-10-27","close":57.67},{"date":"2017-10-30","close":60.43},{"date":"2017-10-31","close":54.82},{"date":"2017-11-01","close":57.21},{"date":"2017-11-02","close":57.87},{"date":"2017-11-03","close":59.87},{"date":"2017-11-06","close":61.47},{"date":"2017-11-07","close":60.96},{"date":"2017-11-08","close":61.79},{"date":"2017-11-09","close":60.54},{"date":"2017-11-10","close":61.59},{"date":"2017-11-13","close":61.57},{"date":"2017-11-14","close":61.28},{"date":"2017-11-15","close":60.6},{"date":"2017-11-16","close":60.35},{"date":"2017-11-17","close":60.18},{"date":"2017-11-20","close":61.06},{"date":"2017-11-21","close":60.24},{"date":"2017-11-22","close":60.51},{"date":"2017-11-24","close":60.61},{"date":"2017-11-27","close":61.65},{"date":"2017-11-28","close":62.13},{"date":"2017-11-29","close":60.02},{"date":"2017-11-30","close":62.1},{"date":"2017-12-01","close":60.3},{"date":"2017-12-04","close":57.27},{"date":"2017-12-05","close":61.21},{"date":"2017-12-06","close":63.24},{"date":"2017-12-07","close":68.43},{"date":"2017-12-08","close":70.02},{"date":"2017-12-11","close":70.05},{"date":"2017-12-12","close":68.91},{"date":"2017-12-13","close":68.48},{"date":"2017-12-14","close":67.89},{"date":"2017-12-15","close":68.96},{"date":"2017-12-18","close":70.63},{"date":"2017-12-19","close":69.15},{"date":"2017-12-20","close":68.69},{"date":"2017-12-21","close":69.11},{"date":"2017-12-22","close":68.85},{"date":"2017-12-26","close":68.04},{"date":"2017-12-27","close":68.84},{"date":"2017-12-28","close":68.35},{"date":"2017-12-29","close":67.52},{"date":"2018-01-02","close":70.43},{"date":"2018-01-03","close":69.8},{"date":"2018-01-04","close":69.14},{"date":"2018-01-05","close":69.17},{"date":"2018-01-08","close":69.62},{"date":"2018-01-09","close":70.02},{"date":"2018-01-10","close":69.64},{"date":"2018-01-11","close":76.27},{"date":"2018-01-12","close":73.41},{"date":"2018-01-16","close":71.22},{"date":"2018-01-17","close":72.0},{"date":"2018-01-18","close":71.09},{"date":"2018-01-19","close":70.03},{"date":"2018-01-22","close":68.96},{"date":"2018-01-23","close":68.48},{"date":"2018-01-24","close":68.98},{"date":"2018-01-25","close":70.44},{"date":"2018-01-26","close":70.56},{"date":"2018-01-29","close":68.35},{"date":"2018-01-30","close":67.09},{"date":"2018-01-31","close":67.17},{"date":"2018-02-01","close":67.55},{"date":"2018-02-02","close":66.44},{"date":"2018-02-05","close":63.5},{"date":"2018-02-06","close":63.48},{"date":"2018-02-07","close":62.94},{"date":"2018-02-08","close":60.69},{"date":"2018-02-09","close":61.22},{"date":"2018-02-12","close":62.52},{"date":"2018-02-13","close":64.22},{"date":"2018-02-14","close":65.24},{"date":"2018-02-15","close":65.82},{"date":"2018-02-16","close":65.85},{"date":"2018-02-20","close":66.58},{"date":"2018-02-21","close":66.7},{"date":"2018-02-22","close":66.28},{"date":"2018-02-23","close":61.79},{"date":"2018-02-26","close":65.1},{"date":"2018-02-27","close":63.48},{"date":"2018-02-28","close":62.85},{"date":"2018-03-01","close":62.09},{"date":"2018-03-02","close":64.33},{"date":"2018-03-05","close":66.05},{"date":"2018-03-06","close":67.45},{"date":"2018-03-07","close":67.95},{"date":"2018-03-08","close":67.69},{"date":"2018-03-09","close":67.9},{"date":"2018-03-12","close":70.05},{"date":"2018-03-13","close":69.15},{"date":"2018-03-14","close":69.52},{"date":"2018-03-15","close":68.74},{"date":"2018-03-16","close":69.87},{"date":"2018-03-19","close":71.26},{"date":"2018-03-20","close":73.0},{"date":"2018-03-21","close":73.87},{"date":"2018-03-22","close":72.09},{"date":"2018-03-23","close":70.65},{"date":"2018-03-26","close":74.02},{"date":"2018-03-27","close":71.51},{"date":"2018-03-28","close":69.32},{"date":"2018-03-29","close":70.98},{"date":"2018-04-02","close":69.39},{"date":"2018-04-03","close":69.76},{"date":"2018-04-04","close":70.19},{"date":"2018-04-05","close":71.64},{"date":"2018-04-06","close":69.7},{"date":"2018-04-09","close":70.85},{"date":"2018-04-10","close":70.79},{"date":"2018-04-11","close":71.25},{"date":"2018-04-12","close":71.23},{"date":"2018-04-13","close":70.68},{"date":"2018-04-16","close":70.12},{"date":"2018-04-17","close":72.68},{"date":"2018-04-18","close":77.58},{"date":"2018-04-19","close":76.96},{"date":"2018-04-20","close":75.51},{"date":"2018-04-23","close":74.37},{"date":"2018-04-24","close":74.07},{"date":"2018-04-25","close":73.58},{"date":"2018-04-26","close":75.08},{"date":"2018-04-27","close":77.95},{"date":"2018-04-30","close":70.91},{"date":"2018-05-01","close":67.51},{"date":"2018-05-02","close":68.02},{"date":"2018-05-03","close":65.98},{"date":"2018-05-04","close":66.37},{"date":"2018-05-07","close":67.15},{"date":"2018-05-08","close":67.26},{"date":"2018-05-09","close":69.43},{"date":"2018-05-10","close":73.01},{"date":"2018-05-11","close":72.78},{"date":"2018-05-14","close":73.54},{"date":"2018-05-15","close":73.44},{"date":"2018-05-16","close":72.77},{"date":"2018-05-17","close":71.39},{"date":"2018-05-18","close":70.0},{"date":"2018-05-21","close":70.92},{"date":"2018-05-22","close":69.99},{"date":"2018-05-23","close":68.42},{"date":"2018-05-24","close":68.37},{"date":"2018-05-25","close":68.25},{"date":"2018-05-29","close":69.21},{"date":"2018-05-30","close":69.04},{"date":"2018-05-31","close":67.61},{"date":"2018-06-01","close":65.93},{"date":"2018-06-04","close":61.74},{"date":"2018-06-05","close":58.24},{"date":"2018-06-06","close":55.53},{"date":"2018-06-07","close":53.28},{"date":"2018-06-08","close":52.67},{"date":"2018-06-11","close":51.82},{"date":"2018-06-12","close":53.85},{"date":"2018-06-13","close":52.69},{"date":"2018-06-14","close":53.71},{"date":"2018-06-15","close":51.06},{"date":"2018-06-18","close":51.83},{"date":"2018-06-19","close":52.23},{"date":"2018-06-20","close":51.67},{"date":"2018-06-21","close":52.31},{"date":"2018-06-22","close":52.65},{"date":"2018-06-25","close":52.64},{"date":"2018-06-26","close":51.91},{"date":"2018-06-27","close":50.98},{"date":"2018-06-28","close":52.13},{"date":"2018-06-29","close":52.66},{"date":"2018-07-02","close":53.05},{"date":"2018-07-03","close":52.36},{"date":"2018-07-05","close":53.3},{"date":"2018-07-06","close":54.53},{"date":"2018-07-09","close":54.83},{"date":"2018-07-10","close":55.22},{"date":"2018-07-11","close":54.72},{"date":"2018-07-12","close":54.7},{"date":"2018-07-13","close":54.06},{"date":"2018-07-16","close":54.01},{"date":"2018-07-17","close":53.75},{"date":"2018-07-18","close":54.0},{"date":"2018-07-19","close":53.88},{"date":"2018-07-20","close":53.48},{"date":"2018-07-23","close":52.62},{"date":"2018-07-24","close":53.05},{"date":"2018-07-25","close":54.04},{"date":"2018-07-26","close":53.67},{"date":"2018-07-27","close":51.65},{"date":"2018-07-30","close":51.57},{"date":"2018-07-31","close":52.35},{"date":"2018-08-01","close":53.38},{"date":"2018-08-02","close":53.59},{"date":"2018-08-03","close":52.84},{"date":"2018-08-06","close":53.57},{"date":"2018-08-07","close":53.6},{"date":"2018-08-08","close":54.46},{"date":"2018-08-09","close":54.45},{"date":"2018-08-10","close":52.79},{"date":"2018-08-13","close":52.47},{"date":"2018-08-14","close":52.01},{"date":"2018-08-15","close":50.7},{"date":"2018-08-16","close":50.86},{"date":"2018-08-17","close":51.0},{"date":"2018-08-20","close":52.32},{"date":"2018-08-21","close":52.93},{"date":"2018-08-22","close":52.55},{"date":"2018-08-23","close":51.57},{"date":"2018-08-24","close":52.08},{"date":"2018-08-27","close":52.61},{"date":"2018-08-28","close":51.94},{"date":"2018-08-29","close":53.07},{"date":"2018-08-30","close":52.16},{"date":"2018-08-31","close":52.08},{"date":"2018-09-04","close":51.31},{"date":"2018-09-05","close":51.26},{"date":"2018-09-06","close":50.15},{"date":"2018-09-07","close":48.51},{"date":"2018-09-10","close":48.16},{"date":"2018-09-11","close":48.45},{"date":"2018-09-12","close":48.9},{"date":"2018-09-13","close":48.41},{"date":"2018-09-14","close":48.21},{"date":"2018-09-17","close":47.75},{"date":"2018-09-18","close":49.55},{"date":"2018-09-19","close":49.6},{"date":"2018-09-20","close":50.29},{"date":"2018-09-21","close":49.98},{"date":"2018-09-24","close":50.23},{"date":"2018-09-25","close":49.65},{"date":"2018-09-26","close":48.55},{"date":"2018-09-27","close":48.52},{"date":"2018-09-28","close":48.42},{"date":"2018-10-01","close":48.98},{"date":"2018-10-02","close":49.23},{"date":"2018-10-03","close":48.3},{"date":"2018-10-04","close":47.65},{"date":"2018-10-05","close":46.97},{"date":"2018-10-08","close":47.27},{"date":"2018-10-09","close":47.13},{"date":"2018-10-10","close":46.36},{"date":"2018-10-11","close":45.37},{"date":"2018-10-12","close":45.53},{"date":"2018-10-15","close":46.12},{"date":"2018-10-16","close":47.61},{"date":"2018-10-17","close":47.22},{"date":"2018-10-18","close":46.71},{"date":"2018-10-19","close":46.59},{"date":"2018-10-22","close":45.35},{"date":"2018-10-23","close":44.19},{"date":"2018-10-24","close":42.43},{"date":"2018-10-25","close":43.52},{"date":"2018-10-26","close":39.38},{"date":"2018-10-29","close":36.92},{"date":"2018-10-30","close":39.78},{"date":"2018-10-31","close":41.8},{"date":"2018-11-01","close":41.46},{"date":"2018-11-02","close":43.0},{"date":"2018-11-05","close":43.93},{"date":"2018-11-06","close":42.83},{"date":"2018-11-07","close":44.17},{"date":"2018-11-08","close":42.67},{"date":"2018-11-09","close":42.22},{"date":"2018-11-12","close":42.71},{"date":"2018-11-13","close":42.45},{"date":"2018-11-14","close":42.54},{"date":"2018-11-15","close":44.08},{"date":"2018-11-16","close":44.37},{"date":"2018-11-19","close":43.94},{"date":"2018-11-20","close":42.05},{"date":"2018-11-21","close":42.6},{"date":"2018-11-23","close":43.34},{"date":"2018-11-26","close":43.43},{"date":"2018-11-27","close":44.87},{"date":"2018-11-28","close":45.4},{"date":"2018-11-29","close":44.34},{"date":"2018-11-30","close":44.45},{"date":"2018-12-03","close":46.4},{"date":"2018-12-04","close":44.5},{"date":"2018-12-06","close":43.71},{"date":"2018-12-07","close":42.59},{"date":"2018-12-10","close":43.21},{"date":"2018-12-11","close":42.45},{"date":"2018-12-12","close":43.6},{"date":"2018-12-13","close":45.3},{"date":"2018-12-14","close":43.64},{"date":"2018-12-17","close":42.04},{"date":"2018-12-18","close":43.23},{"date":"2018-12-19","close":42.25},{"date":"2018-12-20","close":42.37},{"date":"2018-12-21","close":40.55},{"date":"2018-12-24","close":39.24},{"date":"2018-12-26","close":41.99},{"date":"2018-12-27","close":42.3},{"date":"2018-12-28","close":42.39},{"date":"2018-12-31","close":42.46},{"date":"2019-01-02","close":42.56},{"date":"2019-01-03","close":43.44},{"date":"2019-01-04","close":46.32},{"date":"2019-01-07","close":45.79},{"date":"2019-01-08","close":46.23},{"date":"2019-01-09","close":46.96},{"date":"2019-01-10","close":47.74},{"date":"2019-01-11","close":47.5},{"date":"2019-01-14","close":46.73},{"date":"2019-01-15","close":46.86},{"date":"2019-01-16","close":47.3},{"date":"2019-01-17","close":48.38},{"date":"2019-01-18","close":47.94},{"date":"2019-01-22","close":46.21},{"date":"2019-01-23","close":46.54},{"date":"2019-01-24","close":48.6},{"date":"2019-01-25","close":49.86},{"date":"2019-01-28","close":50.7},{"date":"2019-01-29","close":50.08},{"date":"2019-01-30","close":50.71},{"date":"2019-01-31","close":50.59},{"date":"2019-02-01","close":48.43},{"date":"2019-02-04","close":49.29},{"date":"2019-02-05","close":49.31},{"date":"2019-02-06","close":48.89},{"date":"2019-02-07","close":48.0},{"date":"2019-02-08","close":48.1},{"date":"2019-02-11","close":49.72},{"date":"2019-02-12","close":50.26},{"date":"2019-02-13","close":50.64},{"date":"2019-02-14","close":51.02},{"date":"2019-02-15","close":49.18},{"date":"2019-02-19","close":52.06},{"date":"2019-02-20","close":51.69},{"date":"2019-02-21","close":51.95},{"date":"2019-02-22","close":53.73},{"date":"2019-02-25","close":51.77},{"date":"2019-02-26","close":51.89},{"date":"2019-02-27","close":52.38},{"date":"2019-02-28","close":52.55},{"date":"2019-03-01","close":53.41},{"date":"2019-03-04","close":52.49},{"date":"2019-03-05","close":52.19},{"date":"2019-03-06","close":51.37},{"date":"2019-03-07","close":50.36},{"date":"2019-03-08","close":51.16},{"date":"2019-03-11","close":53.62},{"date":"2019-03-12","close":53.93},{"date":"2019-03-13","close":54.71},{"date":"2019-03-14","close":54.44},{"date":"2019-03-15","close":53.71},{"date":"2019-03-18","close":54.68},{"date":"2019-03-19","close":55.45},{"date":"2019-03-20","close":55.65},{"date":"2019-03-21","close":54.81},{"date":"2019-03-22","close":52.41},{"date":"2019-03-25","close":51.72},{"date":"2019-03-26","close":50.92},{"date":"2019-03-27","close":51.19},{"date":"2019-03-28","close":52.02},{"date":"2019-03-29","close":52.84},{"date":"2019-04-01","close":54.11},{"date":"2019-04-02","close":53.9},{"date":"2019-04-03","close":54.85},{"date":"2019-04-04","close":55.38},{"date":"2019-04-05","close":56.29},{"date":"2019-04-08","close":57.08},{"date":"2019-04-09","close":56.13},{"date":"2019-04-10","close":60.77},{"date":"2019-04-11","close":60.63},{"date":"2019-04-12","close":60.18},{"date":"2019-04-15","close":60.23},{"date":"2019-04-16","close":60.51},{"date":"2019-04-17","close":60.66},{"date":"2019-04-18","close":59.85},{"date":"2019-04-22","close":59.96},{"date":"2019-04-23","close":61.62},{"date":"2019-04-24","close":61.82},{"date":"2019-04-25","close":61.25},{"date":"2019-04-26","close":61.54},{"date":"2019-04-29","close":61.84},{"date":"2019-04-30","close":61.53},{"date":"2019-05-01","close":60.87},{"date":"2019-05-02","close":59.86},{"date":"2019-05-03","close":61.76},{"date":"2019-05-06","close":60.29},{"date":"2019-05-07","close":61.69},{"date":"2019-05-08","close":60.33},{"date":"2019-05-09","close":58.92},{"date":"2019-05-10","close":59.99},{"date":"2019-05-13","close":58.4},{"date":"2019-05-14","close":59.33},{"date":"2019-05-15","close":59.86},{"date":"2019-05-16","close":60.67},{"date":"2019-05-17","close":58.38},{"date":"2019-05-20","close":57.77},{"date":"2019-05-21","close":58.94},{"date":"2019-05-22","close":59.06},{"date":"2019-05-23","close":57.33},{"date":"2019-05-24","close":57.31},{"date":"2019-05-28","close":58.35},{"date":"2019-05-29","close":57.86},{"date":"2019-05-30","close":59.64},{"date":"2019-05-31","close":58.04},{"date":"2019-06-03","close":58.75},{"date":"2019-06-04","close":60.87},{"date":"2019-06-05","close":60.93},{"date":"2019-06-06","close":61.42},{"date":"2019-06-07","close":62.53},{"date":"2019-06-10","close":63.16},{"date":"2019-06-11","close":64.25},{"date":"2019-06-12","close":59.88},{"date":"2019-06-13","close":62.15},{"date":"2019-06-14","close":61.24},{"date":"2019-06-17","close":60.94},{"date":"2019-06-18","close":62.87},{"date":"2019-06-19","close":62.78},{"date":"2019-06-20","close":63.04},{"date":"2019-06-21","close":62.91},{"date":"2019-06-24","close":62.68},{"date":"2019-06-25","close":61.76},{"date":"2019-06-26","close":62.57},{"date":"2019-06-27","close":65.47},{"date":"2019-06-28","close":65.68},{"date":"2019-07-01","close":66.13},{"date":"2019-07-02","close":66.65},{"date":"2019-07-03","close":66.19},{"date":"2019-07-05","close":66.84},{"date":"2019-07-08","close":66.64},{"date":"2019-07-09","close":67.11},{"date":"2019-07-10","close":66.26},{"date":"2019-07-11","close":66.11},{"date":"2019-07-12","close":65.98},{"date":"2019-07-15","close":66.0},{"date":"2019-07-16","close":64.49},{"date":"2019-07-17","close":64.81},{"date":"2019-07-18","close":65.96},{"date":"2019-07-19","close":66.53},{"date":"2019-07-22","close":66.59},{"date":"2019-07-23","close":66.4},{"date":"2019-07-24","close":66.04},{"date":"2019-07-25","close":65.57},{"date":"2019-07-26","close":65.02},{"date":"2019-07-29","close":66.05},{"date":"2019-07-30","close":66.04},{"date":"2019-07-31","close":64.49},{"date":"2019-08-01","close":66.83},{"date":"2019-08-02","close":66.63},{"date":"2019-08-05","close":62.01},{"date":"2019-08-06","close":62.8},{"date":"2019-08-07","close":63.87},{"date":"2019-08-08","close":64.76},{"date":"2019-08-09","close":63.5},{"date":"2019-08-12","close":60.94},{"date":"2019-08-13","close":62.19},{"date":"2019-08-14","close":58.99},{"date":"2019-08-15","close":59.26},{"date":"2019-08-16","close":61.69},{"date":"2019-08-19","close":63.07},{"date":"2019-08-20","close":63.08},{"date":"2019-08-21","close":63.87},{"date":"2019-08-22","close":63.05},{"date":"2019-08-23","close":60.89},{"date":"2019-08-26","close":62.24},{"date":"2019-08-27","close":61.86},{"date":"2019-08-28","close":62.05},{"date":"2019-08-29","close":62.49},{"date":"2019-08-30","close":62.07},{"date":"2019-09-03","close":60.97},{"date":"2019-09-04","close":62.46},{"date":"2019-09-05","close":62.83},{"date":"2019-09-06","close":62.81},{"date":"2019-09-09","close":62.0},{"date":"2019-09-10","close":62.38},{"date":"2019-09-11","close":63.31},{"date":"2019-09-12","close":62.23},{"date":"2019-09-13","close":63.7},{"date":"2019-09-16","close":63.44},{"date":"2019-09-17","close":65.82},{"date":"2019-09-18","close":65.75},{"date":"2019-09-19","close":67.07},{"date":"2019-09-20","close":66.7},{"date":"2019-09-23","close":67.31},{"date":"2019-09-24","close":65.48},{"date":"2019-09-25","close":67.1},{"date":"2019-09-26","close":62.54},{"date":"2019-09-27","close":58.46},{"date":"2019-09-30","close":58.01},{"date":"2019-10-01","close":56.28},{"date":"2019-10-02","close":55.91},{"date":"2019-10-03","close":57.17},{"date":"2019-10-04","close":59.32},{"date":"2019-10-07","close":56.96},{"date":"2019-10-08","close":56.96},{"date":"2019-10-09","close":56.2},{"date":"2019-10-10","close":56.63},{"date":"2019-10-11","close":56.82},{"date":"2019-10-14","close":56.49},{"date":"2019-10-15","close":55.88},{"date":"2019-10-16","close":55.01},{"date":"2019-10-17","close":55.25},{"date":"2019-10-18","close":55.22},{"date":"2019-10-21","close":56.34},{"date":"2019-10-22","close":56.22},{"date":"2019-10-23","close":55.28},{"date":"2019-10-24","close":55.89},{"date":"2019-10-25","close":52.66},{"date":"2019-10-28","close":53.24},{"date":"2019-10-29","close":53.29},{"date":"2019-10-30","close":51.85},{"date":"2019-10-31","close":51.79},{"date":"2019-11-01","close":52.58},{"date":"2019-11-04","close":53.06},{"date":"2019-11-05","close":53.87},{"date":"2019-11-06","close":53.36},{"date":"2019-11-07","close":52.63},{"date":"2019-11-08","close":51.97},{"date":"2019-11-11","close":52.48},{"date":"2019-11-12","close":52.97},{"date":"2019-11-13","close":53.09},{"date":"2019-11-14","close":52.54},{"date":"2019-11-15","close":53.36},{"date":"2019-11-18","close":53.15},{"date":"2019-11-19","close":54.59},{"date":"2019-11-20","close":54.32},{"date":"2019-11-21","close":53.86},{"date":"2019-11-22","close":54.38},{"date":"2019-11-25","close":54.96},{"date":"2019-11-26","close":55.09},{"date":"2019-11-27","close":55.62},{"date":"2019-11-29","close":55.24},{"date":"2019-12-02","close":54.72},{"date":"2019-12-03","close":54.35},{"date":"2019-12-04","close":54.79},{"date":"2019-12-05","close":52.3},{"date":"2019-12-06","close":53.37},{"date":"2019-12-09","close":52.44},{"date":"2019-12-10","close":52.47},{"date":"2019-12-11","close":53.87},{"date":"2019-12-12","close":55.04},{"date":"2019-12-13","close":54.98},{"date":"2019-12-16","close":56.53},{"date":"2019-12-17","close":56.3},{"date":"2019-12-18","close":56.49},{"date":"2019-12-19","close":57.07},{"date":"2019-12-20","close":57.31},{"date":"2019-12-23","close":57.86},{"date":"2019-12-24","close":57.98},{"date":"2019-12-26","close":58.66},{"date":"2019-12-27","close":56.41},{"date":"2019-12-30","close":56.26},{"date":"2019-12-31","close":55.96},{"date":"2020-01-02","close":57.24},{"date":"2020-01-03","close":57.02},{"date":"2020-01-06","close":55.83},{"date":"2020-01-07","close":56.67},{"date":"2020-01-08","close":56.7},{"date":"2020-01-09","close":56.7},{"date":"2020-01-10","close":56.5},{"date":"2020-01-13","close":57.44},{"date":"2020-01-14","close":58.78},{"date":"2020-01-15","close":54.75},{"date":"2020-01-16","close":53.93},{"date":"2020-01-17","close":53.52},{"date":"2020-01-21","close":51.55},{"date":"2020-01-22","close":50.56},{"date":"2020-01-23","close":52.02},{"date":"2020-01-24","close":51.94},{"date":"2020-01-27","close":50.49},{"date":"2020-01-28","close":51.11},{"date":"2020-01-29","close":50.9},{"date":"2020-01-30","close":50.72},{"date":"2020-01-31","close":49.58},{"date":"2020-02-03","close":50.24},{"date":"2020-02-04","close":52.67},{"date":"2020-02-05","close":53.1},{"date":"2020-02-06","close":52.65},{"date":"2020-02-07","close":52.46},{"date":"2020-02-10","close":52.75},{"date":"2020-02-11","close":53.53},{"date":"2020-02-12","close":56.12},{"date":"2020-02-13","close":54.61},{"date":"2020-02-14","close":55.26},{"date":"2020-02-18","close":55.65},{"date":"2020-02-19","close":57.37},{"date":"2020-02-20","close":59.32},{"date":"2020-02-21","close":50.59},{"date":"2020-02-24","close":51.21},{"date":"2020-02-25","close":48.57},{"date":"2020-02-26","close":46.11},{"date":"2020-02-27","close":44.25},{"date":"2020-02-28","close":45.77},{"date":"2020-03-02","close":44.95},{"date":"2020-03-03","close":44.21},{"date":"2020-03-04","close":45.48},{"date":"2020-03-05","close":45.47},{"date":"2020-03-06","close":43.37},{"date":"2020-03-09","close":39.15},{"date":"2020-03-10","close":41.08},{"date":"2020-03-11","close":37.23},{"date":"2020-03-12","close":36.56},{"date":"2020-03-13","close":35.96},{"date":"2020-03-16","close":31.54},{"date":"2020-03-17","close":32.26},{"date":"2020-03-18","close":30.2},{"date":"2020-03-19","close":33.46},{"date":"2020-03-20","close":33.69},{"date":"2020-03-23","close":33.07},{"date":"2020-03-24","close":33.71},{"date":"2020-03-25","close":34.79},{"date":"2020-03-26","close":37.62},{"date":"2020-03-27","close":35.63},{"date":"2020-03-30","close":36.06},{"date":"2020-03-31","close":36.06},{"date":"2020-04-01","close":33.44},{"date":"2020-04-02","close":35.31},{"date":"2020-04-03","close":34.38},{"date":"2020-04-06","close":36.75},{"date":"2020-04-07","close":37.35},{"date":"2020-04-08","close":38.9},{"date":"2020-04-09","close":40.45},{"date":"2020-04-13","close":40.61},{"date":"2020-04-14","close":42.12},{"date":"2020-04-15","close":40.93},{"date":"2020-04-16","close":40.15},{"date":"2020-04-17","close":42.2},{"date":"2020-04-20","close":41.0},{"date":"2020-04-21","close":39.18},{"date":"2020-04-22","close":40.23},{"date":"2020-04-23","close":42.29},{"date":"2020-04-24","close":40.84},{"date":"2020-04-27","close":43.26},{"date":"2020-04-28","close":41.77},{"date":"2020-04-29","close":45.55},{"date":"2020-04-30","close":44.01},{"date":"2020-05-01","close":41.98},{"date":"2020-05-04","close":43.4},{"date":"2020-05-05","close":43.1},{"date":"2020-05-06","close":43.12},{"date":"2020-05-07","close":44.66},{"date":"2020-05-08","close":44.16},{"date":"2020-05-11","close":42.87},{"date":"2020-05-12","close":40.35},{"date":"2020-05-13","close":39.43},{"date":"2020-05-14","close":39.79},{"date":"2020-05-15","close":39.37},{"date":"2020-05-18","close":42.37},{"date":"2020-05-19","close":43.23},{"date":"2020-05-20","close":43.94},{"date":"2020-05-21","close":43.76},{"date":"2020-05-22","close":43.47},{"date":"2020-05-26","close":46.56},{"date":"2020-05-27","close":46.61},{"date":"2020-05-28","close":45.52},{"date":"2020-05-29","close":46.62},{"date":"2020-06-01","close":48.01},{"date":"2020-06-02","close":47.9},{"date":"2020-06-03","close":49.5},{"date":"2020-06-04","close":49.61},{"date":"2020-06-05","close":51.38},{"date":"2020-06-08","close":54.44},{"date":"2020-06-09","close":53.06},{"date":"2020-06-10","close":51.19},{"date":"2020-06-11","close":48.94},{"date":"2020-06-12","close":49.42},{"date":"2020-06-15","close":50.11},{"date":"2020-06-16","close":51.31},{"date":"2020-06-17","close":49.9},{"date":"2020-06-18","close":50.47},{"date":"2020-06-19","close":50.2},{"date":"2020-06-22","close":49.8},{"date":"2020-06-23","close":51.92},{"date":"2020-06-24","close":49.08},{"date":"2020-06-25","close":50.38},{"date":"2020-06-26","close":48.76},{"date":"2020-06-29","close":49.61},{"date":"2020-06-30","close":49.5},{"date":"2020-07-01","close":49.09},{"date":"2020-07-02","close":49.88},{"date":"2020-07-06","close":53.41},{"date":"2020-07-07","close":53.16},{"date":"2020-07-08","close":58.06},{"date":"2020-07-09","close":57.2},{"date":"2020-07-10","close":57.49},{"date":"2020-07-13","close":56.21},{"date":"2020-07-14","close":61.78},{"date":"2020-07-15","close":60.98},{"date":"2020-07-16","close":59.03},{"date":"2020-07-17","close":61.0},{"date":"2020-07-20","close":62.16},{"date":"2020-07-21","close":60.74},{"date":"2020-07-22","close":61.15},{"date":"2020-07-23","close":62.5},{"date":"2020-07-24","close":62.16},{"date":"2020-07-27","close":62.26},{"date":"2020-07-28","close":59.68},{"date":"2020-07-29","close":60.11},{"date":"2020-07-30","close":59.7},{"date":"2020-07-31","close":59.55},{"date":"2020-08-03","close":60.84},{"date":"2020-08-04","close":64.04},{"date":"2020-08-05","close":65.73},{"date":"2020-08-06","close":64.46},{"date":"2020-08-07","close":72.93},{"date":"2020-08-10","close":72.5},{"date":"2020-08-11","close":70.19},{"date":"2020-08-12","close":73.53},{"date":"2020-08-13","close":75.71},{"date":"2020-08-14","close":74.31},{"date":"2020-08-17","close":73.61},{"date":"2020-08-18","close":74.41},{"date":"2020-08-19","close":75.85},{"date":"2020-08-20","close":73.66},{"date":"2020-08-21","close":74.1},{"date":"2020-08-24","close":76.52},{"date":"2020-08-25","close":77.37},{"date":"2020-08-26","close":78.19},{"date":"2020-08-27","close":77.61},{"date":"2020-08-28","close":80.0},{"date":"2020-08-31","close":76.59},{"date":"2020-09-01","close":78.42},{"date":"2020-09-02","close":77.45},{"date":"2020-09-03","close":72.5},{"date":"2020-09-04","close":72.06},{"date":"2020-09-08","close":69.37},{"date":"2020-09-09","close":71.7},{"date":"2020-09-10","close":69.89},{"date":"2020-09-11","close":69.91},{"date":"2020-09-14","close":71.46},{"date":"2020-09-15","close":72.89},{"date":"2020-09-16","close":71.96},{"date":"2020-09-17","close":64.0},{"date":"2020-09-18","close":61.75},{"date":"2020-09-21","close":61.67},{"date":"2020-09-22","close":61.55},{"date":"2020-09-23","close":62.02},{"date":"2020-09-24","close":61.3},{"date":"2020-09-25","close":63.05},{"date":"2020-09-28","close":65.37},{"date":"2020-09-29","close":65.76},{"date":"2020-09-30","close":66.2},{"date":"2020-10-01","close":68.57},{"date":"2020-10-02","close":67.24},{"date":"2020-10-05","close":71.5},{"date":"2020-10-06","close":73.44},{"date":"2020-10-07","close":78.71},{"date":"2020-10-08","close":77.12},{"date":"2020-10-09","close":78.81},{"date":"2020-10-12","close":79.31},{"date":"2020-10-13","close":82.93},{"date":"2020-10-14","close":83.72},{"date":"2020-10-15","close":82.28},{"date":"2020-10-16","close":84.18},{"date":"2020-10-19","close":83.43},{"date":"2020-10-20","close":84.3},{"date":"2020-10-21","close":81.6},{"date":"2020-10-22","close":82.65},{"date":"2020-10-23","close":85.37},{"date":"2020-10-26","close":83.75},{"date":"2020-10-27","close":82.39},{"date":"2020-10-28","close":93.31},{"date":"2020-10-29","close":87.46},{"date":"2020-10-30","close":87.05},{"date":"2020-11-02","close":88.89},{"date":"2020-11-03","close":87.24},{"date":"2020-11-04","close":79.78},{"date":"2020-11-05","close":86.9},{"date":"2020-11-06","close":88.27},{"date":"2020-11-09","close":86.11},{"date":"2020-11-10","close":80.75},{"date":"2020-11-11","close":84.2},{"date":"2020-11-12","close":81.4},{"date":"2020-11-13","close":79.95},{"date":"2020-11-16","close":80.21},{"date":"2020-11-17","close":81.48},{"date":"2020-11-18","close":81.99},{"date":"2020-11-19","close":84.06},{"date":"2020-11-20","close":84.69},{"date":"2020-11-23","close":86.92},{"date":"2020-11-24","close":90.41},{"date":"2020-11-25","close":92.45},{"date":"2020-11-27","close":94.7},{"date":"2020-11-30","close":93.43},{"date":"2020-12-01","close":91.06},{"date":"2020-12-02","close":90.49},{"date":"2020-12-03","close":88.92},{"date":"2020-12-04","close":89.26},{"date":"2020-12-07","close":88.75},{"date":"2020-12-08","close":89.89},{"date":"2020-12-09","close":86.22},{"date":"2020-12-10","close":86.54},{"date":"2020-12-11","close":86.37},{"date":"2020-12-14","close":86.59},{"date":"2020-12-15","close":91.26},{"date":"2020-12-16","close":91.77},{"date":"2020-12-17","close":92.32},{"date":"2020-12-18","close":93.59},{"date":"2020-12-21","close":96.41},{"date":"2020-12-22","close":105.16},{"date":"2020-12-23","close":101.83},{"date":"2020-12-24","close":102.4},{"date":"2020-12-28","close":101.19},{"date":"2020-12-29","close":96.98},{"date":"2020-12-30","close":100.34},{"date":"2020-12-31","close":98.92},{"date":"2021-01-04","close":101.24},{"date":"2021-01-05","close":92.16},{"date":"2021-01-06","close":99.69},{"date":"2021-01-07","close":105.5},{"date":"2021-01-08","close":104.1},{"date":"2021-01-11","close":103.76},{"date":"2021-01-12","close":104.32},{"date":"2021-01-13","close":104.18},{"date":"2021-01-14","close":106.04},{"date":"2021-01-15","close":96.58},{"date":"2021-01-19","close":100.24},{"date":"2021-01-20","close":101.75},{"date":"2021-01-21","close":107.53},{"date":"2021-01-22","close":106.67},{"date":"2021-01-25","close":104.94},{"date":"2021-01-26","close":104.69},{"date":"2021-01-27","close":102.81},{"date":"2021-01-28","close":105.1},{"date":"2021-01-29","close":99.15},{"date":"2021-02-01","close":98.31},{"date":"2021-02-02","close":97.29},{"date":"2021-02-03","close":98.94},{"date":"2021-02-04","close":98.59},{"date":"2021-02-05","close":97.4},{"date":"2021-02-08","close":100.33},{"date":"2021-02-09","close":101.85},{"date":"2021-02-10","close":99.88},{"date":"2021-02-11","close":99.59},{"date":"2021-02-12","close":100.75},{"date":"2021-02-16","close":98.71},{"date":"2021-02-17","close":95.84},{"date":"2021-02-18","close":91.38},{"date":"2021-02-19","close":90.96},{"date":"2021-02-22","close":86.61},{"date":"2021-02-23","close":86.97},{"date":"2021-02-24","close":88.03},{"date":"2021-02-25","close":81.4},{"date":"2021-02-26","close":81.02},{"date":"2021-03-01","close":84.89},{"date":"2021-03-02","close":83.19},{"date":"2021-03-03","close":78.88},{"date":"2021-03-04","close":75.36},{"date":"2021-03-05","close":73.7},{"date":"2021-03-08","close":71.45},{"date":"2021-03-09","close":76.67},{"date":"2021-03-10","close":75.72},{"date":"2021-03-11","close":81.02},{"date":"2021-03-12","close":81.95},{"date":"2021-03-15","close":82.53},{"date":"2021-03-16","close":82.46},{"date":"2021-03-17","close":80.14},{"date":"2021-03-18","close":77.61},{"date":"2021-03-19","close":79.97},{"date":"2021-03-22","close":81.83},{"date":"2021-03-23","close":80.52},{"date":"2021-03-24","close":80.72},{"date":"2021-03-25","close":80.73},{"date":"2021-03-26","close":85.69},{"date":"2021-03-29","close":81.61},{"date":"2021-03-30","close":86.53},{"date":"2021-03-31","close":87.3},{"date":"2021-04-01","close":86.15},{"date":"2021-04-05","close":83.12},{"date":"2021-04-06","close":84.21},{"date":"2021-04-07","close":81.0},{"date":"2021-04-08","close":81.19},{"date":"2021-04-09","close":79.61},{"date":"2021-04-12","close":78.75},{"date":"2021-04-13","close":78.99},{"date":"2021-04-14","close":78.57},{"date":"2021-04-15","close":77.17},{"date":"2021-04-16","close":80.14},{"date":"2021-04-19","close":80.21},{"date":"2021-04-20","close":79.36},{"date":"2021-04-21","close":83.65},{"date":"2021-04-22","close":87.15},{"date":"2021-04-23","close":88.56},{"date":"2021-04-26","close":89.79},{"date":"2021-04-27","close":89.69},{"date":"2021-04-28","close":88.7},{"date":"2021-04-29","close":87.29},{"date":"2021-04-30","close":76.53},{"date":"2021-05-03","close":75.77},{"date":"2021-05-04","close":73.82},{"date":"2021-05-05","close":74.39},{"date":"2021-05-06","close":73.63},{"date":"2021-05-07","close":74.62},{"date":"2021-05-10","close":72.19},{"date":"2021-05-11","close":71.89},{"date":"2021-05-12","close":69.73},{"date":"2021-05-13","close":69.57},{"date":"2021-05-14","close":72.58},{"date":"2021-05-17","close":71.55},{"date":"2021-05-18","close":72.39},{"date":"2021-05-19","close":74.24},{"date":"2021-05-20","close":76.64},{"date":"2021-05-21","close":75.93},{"date":"2021-05-24","close":75.38},{"date":"2021-05-25","close":74.8},{"date":"2021-05-26","close":77.53},{"date":"2021-05-27","close":76.93},{"date":"2021-05-28","close":76.11},{"date":"2021-06-01","close":76.88},{"date":"2021-06-02","close":76.96},{"date":"2021-06-03","close":75.37},{"date":"2021-06-04","close":75.84},{"date":"2021-06-07","close":75.01},{"date":"2021-06-08","close":75.96},{"date":"2021-06-09","close":76.81},{"date":"2021-06-10","close":80.4},{"date":"2021-06-11","close":79.59},{"date":"2021-06-14","close":78.61},{"date":"2021-06-15","close":76.17},{"date":"2021-06-16","close":77.4},{"date":"2021-06-17","close":78.53},{"date":"2021-06-18","close":76.97},{"date":"2021-06-21","close":78.19},{"date":"2021-06-22","close":78.38},{"date":"2021-06-23","close":80.19},{"date":"2021-06-24","close":84.51},{"date":"2021-06-25","close":87.87},{"date":"2021-06-28","close":92.71},{"date":"2021-06-29","close":92.67},{"date":"2021-06-30","close":90.51},{"date":"2021-07-01","close":90.17},{"date":"2021-07-02","close":90.82},{"date":"2021-07-06","close":91.19},{"date":"2021-07-07","close":91.27},{"date":"2021-07-08","close":89.91},{"date":"2021-07-09","close":92.54},{"date":"2021-07-12","close":94.29},{"date":"2021-07-13","close":92.79},{"date":"2021-07-14","close":90.04},{"date":"2021-07-15","close":85.6},{"date":"2021-07-16","close":83.49},{"date":"2021-07-19","close":83.05},{"date":"2021-07-20","close":82.68},{"date":"2021-07-21","close":85.19},{"date":"2021-07-22","close":83.68},{"date":"2021-07-23","close":82.95},{"date":"2021-07-26","close":81.35},{"date":"2021-07-27","close":81.36},{"date":"2021-07-28","close":83.48},{"date":"2021-07-29","close":83.74},{"date":"2021-07-30","close":86.04},{"date":"2021-08-02","close":88.27},{"date":"2021-08-03","close":92.34},{"date":"2021-08-04","close":92.21},{"date":"2021-08-05","close":91.62},{"date":"2021-08-06","close":93.15},{"date":"2021-08-09","close":94.71},{"date":"2021-08-10","close":95.75},{"date":"2021-08-11","close":95.91},{"date":"2021-08-12","close":96.94},{"date":"2021-08-13","close":96.6},{"date":"2021-08-16","close":96.83},{"date":"2021-08-17","close":93.51},{"date":"2021-08-18","close":93.65},{"date":"2021-08-19","close":92.99},{"date":"2021-08-20","close":94.54},{"date":"2021-08-23","close":96.04},{"date":"2021-08-24","close":94.47},{"date":"2021-08-25","close":93.63},{"date":"2021-08-26","close":93.68},{"date":"2021-08-27","close":94.44},{"date":"2021-08-30","close":95.69},{"date":"2021-08-31","close":94.0},{"date":"2021-09-01","close":94.06},{"date":"2021-09-02","close":94.87},{"date":"2021-09-03","close":94.06},{"date":"2021-09-07","close":94.48},{"date":"2021-09-08","close":95.43},{"date":"2021-09-09","close":98.89},{"date":"2021-09-10","close":99.41},{"date":"2021-09-13","close":106.17},{"date":"2021-09-14","close":105.16},{"date":"2021-09-15","close":104.7},{"date":"2021-09-16","close":103.29},{"date":"2021-09-17","close":104.02},{"date":"2021-09-20","close":95.69},{"date":"2021-09-21","close":95.01},{"date":"2021-09-22","close":95.71},{"date":"2021-09-23","close":93.45},{"date":"2021-09-24","close":91.15},{"date":"2021-09-27","close":95.56},{"date":"2021-09-28","close":95.25},{"date":"2021-09-29","close":94.07},{"date":"2021-09-30","close":95.46},{"date":"2021-10-01","close":96.57},{"date":"2021-10-04","close":95.01},{"date":"2021-10-05","close":95.6},{"date":"2021-10-06","close":95.18},{"date":"2021-10-07","close":97.52},{"date":"2021-10-08","close":98.67},{"date":"2021-10-11","close":102.29},{"date":"2021-10-12","close":105.27},{"date":"2021-10-13","close":106.02},{"date":"2021-10-14","close":106.2},{"date":"2021-10-15","close":105.11},{"date":"2021-10-18","close":104.78},{"date":"2021-10-19","close":108.28},{"date":"2021-10-20","close":103.23},{"date":"2021-10-21","close":106.29},{"date":"2021-10-22","close":106.22},{"date":"2021-10-25","close":109.04},{"date":"2021-10-26","close":108.94},{"date":"2021-10-27","close":110.23},{"date":"2021-10-28","close":117.88},{"date":"2021-10-29","close":119.59},{"date":"2021-11-01","close":121.14},{"date":"2021-11-02","close":118.65},{"date":"2021-11-03","close":116.83},{"date":"2021-11-04","close":116.66},{"date":"2021-11-05","close":116.31},{"date":"2021-11-08","close":115.03},{"date":"2021-11-09","close":114.1},{"date":"2021-11-10","close":110.99},{"date":"2021-11-11","close":113.6},{"date":"2021-11-12","close":110.92},{"date":"2021-11-15","close":112.31},{"date":"2021-11-16","close":104.49},{"date":"2021-11-17","close":103.94},{"date":"2021-11-18","close":103.43},{"date":"2021-11-19","close":108.37},{"date":"2021-11-22","close":108.16},{"date":"2021-11-23","close":107.14},{"date":"2021-11-24","close":108.28},{"date":"2021-11-26","close":105.92},{"date":"2021-11-29","close":106.85},{"date":"2021-11-30","close":103.6},{"date":"2021-12-01","close":101.64},{"date":"2021-12-02","close":102.04},{"date":"2021-12-03","close":98.25},{"date":"2021-12-06","close":99.11},{"date":"2021-12-07","close":101.2},{"date":"2021-12-08","close":100.71},{"date":"2021-12-09","close":96.64},{"date":"2021-12-10","close":97.2},{"date":"2021-12-13","close":97.07},{"date":"2021-12-14","close":95.32},{"date":"2021-12-15","close":95.18},{"date":"2021-12-16","close":91.2},{"date":"2021-12-17","close":93.16},{"date":"2021-12-20","close":85.76},{"date":"2021-12-21","close":89.12},{"date":"2021-12-22","close":87.92},{"date":"2021-12-23","close":87.37},{"date":"2021-12-27","close":87.86},{"date":"2021-12-28","close":87.35},{"date":"2021-12-29","close":87.18},{"date":"2021-12-30","close":88.04},{"date":"2021-12-31","close":87.16},{"date":"2022-01-03","close":88.58},{"date":"2022-01-04","close":87.28},{"date":"2022-01-05","close":83.51},{"date":"2022-01-06","close":83.97},{"date":"2022-01-07","close":84.68},{"date":"2022-01-10","close":84.3},{"date":"2022-01-11","close":84.45},{"date":"2022-01-12","close":84.12},{"date":"2022-01-13","close":82.78},{"date":"2022-01-14","close":83.02},{"date":"2022-01-18","close":81.5},{"date":"2022-01-19","close":81.37},{"date":"2022-01-20","close":81.49},{"date":"2022-01-21","close":76.82},{"date":"2022-01-24","close":77.93},{"date":"2022-01-25","close":75.94},{"date":"2022-01-26","close":76.37},{"date":"2022-01-27","close":72.22},{"date":"2022-01-28","close":73.42},{"date":"2022-01-31","close":78.38},{"date":"2022-02-01","close":77.7},{"date":"2022-02-02","close":76.37},{"date":"2022-02-03","close":71.28},{"date":"2022-02-04","close":71.0},{"date":"2022-02-07","close":69.74},{"date":"2022-02-08","close":70.39},{"date":"2022-02-09","close":74.17},{"date":"2022-02-10","close":71.22},{"date":"2022-02-11","close":69.31},{"date":"2022-02-14","close":68.23},{"date":"2022-02-15","close":72.1},{"date":"2022-02-16","close":71.67},{"date":"2022-02-17","close":69.95},{"date":"2022-02-18","close":68.57},{"date":"2022-02-22","close":65.85},{"date":"2022-02-23","close":64.9},{"date":"2022-02-24","close":69.04},{"date":"2022-02-25","close":70.68},{"date":"2022-02-28","close":75.29},{"date":"2022-03-01","close":75.62},{"date":"2022-03-02","close":69.51},{"date":"2022-03-03","close":67.37},{"date":"2022-03-04","close":71.85},{"date":"2022-03-07","close":75.0},{"date":"2022-03-08","close":79.52},{"date":"2022-03-09","close":78.89},{"date":"2022-03-10","close":76.5},{"date":"2022-03-11","close":75.39},{"date":"2022-03-14","close":71.99},{"date":"2022-03-15","close":74.96},{"date":"2022-03-16","close":77.59},{"date":"2022-03-17","close":78.22},{"date":"2022-03-18","close":77.6},{"date":"2022-03-21","close":77.39},{"date":"2022-03-22","close":79.08},{"date":"2022-03-23","close":77.99},{"date":"2022-03-24","close":79.53},{"date":"2022-03-25","close":79.65},{"date":"2022-03-28","close":84.09},{"date":"2022-03-29","close":84.59},{"date":"2022-03-30","close":81.94},{"date":"2022-03-31","close":83.74},{"date":"2022-04-01","close":84.01},{"date":"2022-04-04","close":83.96},{"date":"2022-04-05","close":80.33},{"date":"2022-04-06","close":78.13},{"date":"2022-04-07","close":78.54},{"date":"2022-04-08","close":77.61},{"date":"2022-04-11","close":78.86},{"date":"2022-04-12","close":79.1},{"date":"2022-04-13","close":79.7},{"date":"2022-04-14","close":78.12},{"date":"2022-04-18","close":78.66},{"date":"2022-04-19","close":78.73},{"date":"2022-04-20","close":76.93},{"date":"2022-04-21","close":74.43},{"date":"2022-04-22","close":72.37},{"date":"2022-04-25","close":72.45},{"date":"2022-04-26","close":71.44},{"date":"2022-04-27","close":72.14},{"date":"2022-04-28","close":72.26},{"date":"2022-04-29","close":73.03},{"date":"2022-05-02","close":73.64},{"date":"2022-05-03","close":75.11},{"date":"2022-05-04","close":78.7},{"date":"2022-05-05","close":76.41},{"date":"2022-05-06","close":72.14},{"date":"2022-05-09","close":68.25},{"date":"2022-05-10","close":67.58},{"date":"2022-05-11","close":61.72},{"date":"2022-05-12","close":61.4},{"date":"2022-05-13","close":64.25},{"date":"2022-05-16","close":62.77},{"date":"2022-05-17","close":65.4},{"date":"2022-05-18","close":65.36},{"date":"2022-05-19","close":66.47},{"date":"2022-05-20","close":65.77},{"date":"2022-05-23","close":66.06},{"date":"2022-05-24","close":64.59},{"date":"2022-05-25","close":66.04},{"date":"2022-05-26","close":68.08},{"date":"2022-05-27","close":72.01},{"date":"2022-05-31","close":70.61},{"date":"2022-06-01","close":70.87},{"date":"2022-06-02","close":74.24},{"date":"2022-06-03","close":74.93},{"date":"2022-06-06","close":71.99},{"date":"2022-06-07","close":72.0},{"date":"2022-06-08","close":71.69},{"date":"2022-06-09","close":69.83},{"date":"2022-06-10","close":68.0},{"date":"2022-06-13","close":63.13},{"date":"2022-06-14","close":61.95},{"date":"2022-06-15","close":64.03},{"date":"2022-06-16","close":62.01},{"date":"2022-06-17","close":66.71},{"date":"2022-06-21","close":68.2},{"date":"2022-06-22","close":67.6},{"date":"2022-06-23","close":69.6},{"date":"2022-06-24","close":70.07},{"date":"2022-06-27","close":70.62},{"date":"2022-06-28","close":67.75},{"date":"2022-06-29","close":66.84},{"date":"2022-06-30","close":68.13},{"date":"2022-07-01","close":68.15},{"date":"2022-07-05","close":66.23},{"date":"2022-07-06","close":66.16},{"date":"2022-07-07","close":70.64},{"date":"2022-07-08","close":72.51},{"date":"2022-07-11","close":69.29},{"date":"2022-07-12","close":68.42},{"date":"2022-07-13","close":69.16},{"date":"2022-07-14","close":71.04},{"date":"2022-07-15","close":65.27},{"date":"2022-07-18","close":67.01},{"date":"2022-07-19","close":70.65},{"date":"2022-07-20","close":72.98},{"date":"2022-07-21","close":73.26},{"date":"2022-07-22","close":72.59},{"date":"2022-07-25","close":74.15},{"date":"2022-07-26","close":73.57},{"date":"2022-07-27","close":76.76},{"date":"2022-07-28","close":88.5},{"date":"2022-07-29","close":99.17},{"date":"2022-08-01","close":99.49},{"date":"2022-08-02","close":99.72},{"date":"2022-08-03","close":97.89},{"date":"2022-08-04","close":99.17},{"date":"2022-08-05","close":101.9},{"date":"2022-08-08","close":106.74},{"date":"2022-08-09","close":109.01},{"date":"2022-08-10","close":114.51},{"date":"2022-08-11","close":114.58},{"date":"2022-08-12","close":117.97},{"date":"2022-08-15","close":118.22},{"date":"2022-08-16","close":116.99},{"date":"2022-08-17","close":116.3},{"date":"2022-08-18","close":117.82},{"date":"2022-08-19","close":115.41},{"date":"2022-08-22","close":114.48},{"date":"2022-08-23","close":114.42},{"date":"2022-08-24","close":118.44},{"date":"2022-08-25","close":121.69},{"date":"2022-08-26","close":121.75},{"date":"2022-08-29","close":121.69},{"date":"2022-08-30","close":122.31},{"date":"2022-08-31","close":127.55},{"date":"2022-09-01","close":127.84},{"date":"2022-09-02","close":126.41},{"date":"2022-09-06","close":127.6},{"date":"2022-09-07","close":134.8},{"date":"2022-09-08","close":137.53},{"date":"2022-09-09","close":135.82},{"date":"2022-09-12","close":136.79},{"date":"2022-09-13","close":136.76},{"date":"2022-09-14","close":135.76},{"date":"2022-09-15","close":132.02},{"date":"2022-09-16","close":135.81},{"date":"2022-09-19","close":137.04},{"date":"2022-09-20","close":133.31},{"date":"2022-09-21","close":135.57},{"date":"2022-09-22","close":131.77},{"date":"2022-09-23","close":129.85},{"date":"2022-09-26","close":128.21},{"date":"2022-09-27","close":132.31},{"date":"2022-09-28","close":136.19},{"date":"2022-09-29","close":130.93},{"date":"2022-09-30","close":132.27},{"date":"2022-10-03","close":136.62},{"date":"2022-10-04","close":143.06},{"date":"2022-10-05","close":134.59},{"date":"2022-10-06","close":132.06},{"date":"2022-10-07","close":129.42},{"date":"2022-10-10","close":131.06},{"date":"2022-10-11","close":131.32},{"date":"2022-10-12","close":126.88},{"date":"2022-10-13","close":126.54},{"date":"2022-10-14","close":123.36},{"date":"2022-10-17","close":118.28},{"date":"2022-10-18","close":121.31},{"date":"2022-10-19","close":120.21},{"date":"2022-10-20","close":118.72},{"date":"2022-10-21","close":122.6},{"date":"2022-10-24","close":124.57},{"date":"2022-10-25","close":127.15},{"date":"2022-10-26","close":131.4},{"date":"2022-10-27","close":131.18},{"date":"2022-10-28","close":132.67},{"date":"2022-10-31","close":145.57},{"date":"2022-11-01","close":148.57},{"date":"2022-11-02","close":150.07},{"date":"2022-11-03","close":157.73},{"date":"2022-11-04","close":153.62},{"date":"2022-11-07","close":147.25},{"date":"2022-11-08","close":147.26},{"date":"2022-11-09","close":151.16},{"date":"2022-11-10","close":157.02},{"date":"2022-11-11","close":150.42},{"date":"2022-11-14","close":153.63},{"date":"2022-11-15","close":159.63},{"date":"2022-11-16","close":158.58},{"date":"2022-11-17","close":164.98},{"date":"2022-11-18","close":166.6},{"date":"2022-11-21","close":165.39},{"date":"2022-11-22","close":167.66},{"date":"2022-11-23","close":169.47},{"date":"2022-11-25","close":171.43},{"date":"2022-11-28","close":165.62},{"date":"2022-11-29","close":161.81},{"date":"2022-11-30","close":172.53},{"date":"2022-12-01","close":168.54},{"date":"2022-12-02","close":168.32},{"date":"2022-12-05","close":167.14},{"date":"2022-12-06","close":157.47},{"date":"2022-12-07","close":154.74},{"date":"2022-12-08","close":152.71},{"date":"2022-12-09","close":150.96},{"date":"2022-12-12","close":150.28},{"date":"2022-12-13","close":157.08},{"date":"2022-12-14","close":160.09},{"date":"2022-12-15","close":159.41},{"date":"2022-12-16","close":155.08},{"date":"2022-12-19","close":156.77},{"date":"2022-12-20","close":156.59},{"date":"2022-12-21","close":162.06},{"date":"2022-12-22","close":156.89},{"date":"2022-12-23","close":156.75},{"date":"2022-12-27","close":150.22},{"date":"2022-12-28","close":146.17},{"date":"2022-12-29","close":148.78},{"date":"2022-12-30","close":149.79},{"date":"2023-01-03","close":145.94},{"date":"2023-01-04","close":146.78},{"date":"2023-01-05","close":145.46},{"date":"2023-01-06","close":156.8},{"date":"2023-01-09","close":159.17},{"date":"2023-01-10","close":171.01},{"date":"2023-01-11","close":172.41},{"date":"2023-01-12","close":178.85},{"date":"2023-01-13","close":180.19},{"date":"2023-01-17","close":177.6},{"date":"2023-01-18","close":177.57},{"date":"2023-01-19","close":165.01},{"date":"2023-01-20","close":167.87},{"date":"2023-01-23","close":176.21},{"date":"2023-01-24","close":171.49},{"date":"2023-01-25","close":168.26},{"date":"2023-01-26","close":175.43},{"date":"2023-01-27","close":179.35},{"date":"2023-01-30","close":170.78},{"date":"2023-01-31","close":177.6},{"date":"2023-02-01","close":180.15},{"date":"2023-02-02","close":168.67},{"date":"2023-02-03","close":168.19},{"date":"2023-02-06","close":167.47},{"date":"2023-02-07","close":165.89},{"date":"2023-02-08","close":165.58},{"date":"2023-02-09","close":163.94},{"date":"2023-02-10","close":163.38},{"date":"2023-02-13","close":167.26},{"date":"2023-02-14","close":165.04},{"date":"2023-02-15","close":172.36},{"date":"2023-02-16","close":165.01},{"date":"2023-02-17","close":164.28},{"date":"2023-02-21","close":160.99},{"date":"2023-02-22","close":163.61},{"date":"2023-02-23","close":165.58},{"date":"2023-02-24","close":162.16},{"date":"2023-02-27","close":166.11},{"date":"2023-02-28","close":169.14},{"date":"2023-03-01","close":195.68},{"date":"2023-03-02","close":198.22},{"date":"2023-03-03","close":210.11},{"date":"2023-03-06","close":212.3},{"date":"2023-03-07","close":214.29},{"date":"2023-03-08","close":214.33},{"date":"2023-03-09","close":211.25},{"date":"2023-03-10","close":207.73},{"date":"2023-03-13","close":203.58},{"date":"2023-03-14","close":207.29},{"date":"2023-03-15","close":203.22},{"date":"2023-03-16","close":206.56},{"date":"2023-03-17","close":199.62},{"date":"2023-03-20","close":204.68},{"date":"2023-03-21","close":209.25},{"date":"2023-03-22","close":205.01},{"date":"2023-03-23","close":210.19},{"date":"2023-03-24","close":211.1},{"date":"2023-03-27","close":210.14},{"date":"2023-03-28","close":210.01},{"date":"2023-03-29","close":215.35},{"date":"2023-03-30","close":213.32},{"date":"2023-03-31","close":217.5},{"date":"2023-04-03","close":208.49},{"date":"2023-04-04","close":208.14},{"date":"2023-04-05","close":201.61},{"date":"2023-04-06","close":204.51},{"date":"2023-04-10","close":212.03},{"date":"2023-04-11","close":210.03},{"date":"2023-04-12","close":207.89},{"date":"2023-04-13","close":211.26},{"date":"2023-04-14","close":208.4},{"date":"2023-04-17","close":218.89},{"date":"2023-04-18","close":219.48},{"date":"2023-04-19","close":218.19},{"date":"2023-04-20","close":215.53},{"date":"2023-04-21","close":216.89},{"date":"2023-04-24","close":209.9},{"date":"2023-04-25","close":210.53},{"date":"2023-04-26","close":199.51},{"date":"2023-04-27","close":200.83},{"date":"2023-04-28","close":182.58},{"date":"2023-05-01","close":180.85},{"date":"2023-05-02","close":176.4},{"date":"2023-05-03","close":174.33},{"date":"2023-05-04","close":171.59},{"date":"2023-05-05","close":178.6},{"date":"2023-05-08","close":177.46},{"date":"2023-05-09","close":178.0},{"date":"2023-05-10","close":180.74},{"date":"2023-05-11","close":183.19},{"date":"2023-05-12","close":231.69},{"date":"2023-05-15","close":221.59},{"date":"2023-05-16","close":212.8},{"date":"2023-05-17","close":209.76},{"date":"2023-05-18","close":206.28},{"date":"2023-05-19","close":203.53},{"date":"2023-05-22","close":201.69},{"date":"2023-05-23","close":200.89},{"date":"2023-05-24","close":198.55},{"date":"2023-05-25","close":200.94},{"date":"2023-05-26","close":201.77},{"date":"2023-05-30","close":202.4},{"date":"2023-05-31","close":202.96},{"date":"2023-06-01","close":208.74},{"date":"2023-06-02","close":206.74},{"date":"2023-06-05","close":203.67},{"date":"2023-06-06","close":196.82},{"date":"2023-06-07","close":191.76},{"date":"2023-06-08","close":192.33},{"date":"2023-06-09","close":192.0},{"date":"2023-06-12","close":196.24},{"date":"2023-06-13","close":195.99},{"date":"2023-06-14","close":193.03},{"date":"2023-06-15","close":192.88},{"date":"2023-06-16","close":188.99},{"date":"2023-06-20","close":186.1},{"date":"2023-06-21","close":184.58},{"date":"2023-06-22","close":187.08},{"date":"2023-06-23","close":184.52},{"date":"2023-06-26","close":178.55},{"date":"2023-06-27","close":182.73},{"date":"2023-06-28","close":184.22},{"date":"2023-06-29","close":184.01},{"date":"2023-06-30","close":190.09},{"date":"2023-07-03","close":191.39},{"date":"2023-07-05","close":186.95},{"date":"2023-07-06","close":183.14},{"date":"2023-07-07","close":189.14},{"date":"2023-07-10","close":190.82},{"date":"2023-07-11","close":189.62},{"date":"2023-07-12","close":194.96},{"date":"2023-07-13","close":196.95},{"date":"2023-07-14","close":191.3},{"date":"2023-07-17","close":206.71},{"date":"2023-07-18","close":201.57},{"date":"2023-07-19","close":198.58},{"date":"2023-07-20","close":198.5},{"date":"2023-07-21","close":197.91},{"date":"2023-07-24","close":197.66},{"date":"2023-07-25","close":200.01},{"date":"2023-07-26","close":197.41},{"date":"2023-07-27","close":198.8},{"date":"2023-07-28","close":208.4},{"date":"2023-07-31","close":207.4},{"date":"2023-08-01","close":202.68},{"date":"2023-08-02","close":194.28},{"date":"2023-08-03","close":196.24},{"date":"2023-08-04","close":194.38},{"date":"2023-08-07","close":195.6},{"date":"2023-08-08","close":196.1},{"date":"2023-08-09","close":203.6},{"date":"2023-08-10","close":205.01},{"date":"2023-08-11","close":204.87},{"date":"2023-08-14","close":211.43},{"date":"2023-08-15","close":199.83},{"date":"2023-08-16","close":191.89},{"date":"2023-08-17","close":183.44},{"date":"2023-08-18","close":181.91},{"date":"2023-08-21","close":181.7},{"date":"2023-08-22","close":176.5},{"date":"2023-08-23","close":180.58},{"date":"2023-08-24","close":174.42},{"date":"2023-08-25","close":177.45},{"date":"2023-08-28","close":176.76},{"date":"2023-08-29","close":181.61},{"date":"2023-08-30","close":184.96},{"date":"2023-08-31","close":189.12},{"date":"2023-09-01","close":186.37},{"date":"2023-09-05","close":186.48},{"date":"2023-09-06","close":182.09},{"date":"2023-09-07","close":180.5},{"date":"2023-09-08","close":183.21},{"date":"2023-09-11","close":179.37},{"date":"2023-09-12","close":180.94},{"date":"2023-09-13","close":170.5},{"date":"2023-09-14","close":177.0},{"date":"2023-09-15","close":174.05},{"date":"2023-09-18","close":167.74},{"date":"2023-09-19","close":169.18},{"date":"2023-09-20","close":169.24},{"date":"2023-09-21","close":166.24},{"date":"2023-09-22","close":162.45},{"date":"2023-09-25","close":164.34},{"date":"2023-09-26","close":161.39},{"date":"2023-09-27","close":158.61},{"date":"2023-09-28","close":161.5},{"date":"2023-09-29","close":161.59},{"date":"2023-10-02","close":156.34},{"date":"2023-10-03","close":151.25},{"date":"2023-10-04","close":151.82},{"date":"2023-10-05","close":145.35},{"date":"2023-10-06","close":148.56},{"date":"2023-10-09","close":143.8},{"date":"2023-10-10","close":151.56},{"date":"2023-10-11","close":151.5},{"date":"2023-10-12","close":149.39},{"date":"2023-10-13","close":147.92},{"date":"2023-10-16","close":151.29},{"date":"2023-10-17","close":158.06},{"date":"2023-10-18","close":153.13},{"date":"2023-10-19","close":151.97},{"date":"2023-10-20","close":150.77},{"date":"2023-10-23","close":151.32},{"date":"2023-10-24","close":155.9},{"date":"2023-10-25","close":151.36},{"date":"2023-10-26","close":151.15},{"date":"2023-10-27","close":143.26},{"date":"2023-10-30","close":136.32},{"date":"2023-10-31","close":142.45},{"date":"2023-11-01","close":142.84},{"date":"2023-11-02","close":147.59},{"date":"2023-11-03","close":151.94},{"date":"2023-11-06","close":146.97},{"date":"2023-11-07","close":144.33},{"date":"2023-11-08","close":137.83},{"date":"2023-11-09","close":132.53},{"date":"2023-11-10","close":133.92},{"date":"2023-11-13","close":133.84},{"date":"2023-11-14","close":149.14},{"date":"2023-11-15","close":152.42},{"date":"2023-11-16","close":154.51},{"date":"2023-11-17","close":155.02},{"date":"2023-11-20","close":159.29},{"date":"2023-11-21","close":158.6},{"date":"2023-11-22","close":159.72},{"date":"2023-11-24","close":154.38},{"date":"2023-11-27","close":154.65},{"date":"2023-11-28","close":155.02},{"date":"2023-11-29","close":155.43},{"date":"2023-11-30","close":157.78},{"date":"2023-12-01","close":160.29},{"date":"2023-12-04","close":159.54},{"date":"2023-12-05","close":155.39},{"date":"2023-12-06","close":145.29},{"date":"2023-12-07","close":144.18},{"date":"2023-12-08","close":145.38},{"date":"2023-12-11","close":146.11},{"date":"2023-12-12","close":139.9},{"date":"2023-12-13","close":146.56},{"date":"2023-12-14","close":158.25},{"date":"2023-12-15","close":168.67},{"date":"2023-12-18","close":165.94},{"date":"2023-12-19","close":172.66},{"date":"2023-12-20","close":164.6},{"date":"2023-12-21","close":170.04},{"date":"2023-12-22","close":170.39},{"date":"2023-12-26","close":171.94},{"date":"2023-12-27","close":172.44},{"date":"2023-12-28","close":173.22},{"date":"2023-12-29","close":172.28},{"date":"2024-01-02","close":172.16},{"date":"2024-01-03","close":167.42},{"date":"2024-01-04","close":166.31},{"date":"2024-01-05","close":166.87},{"date":"2024-01-08","close":166.13},{"date":"2024-01-09","close":166.91},{"date":"2024-01-10","close":162.33},{"date":"2024-01-11","close":160.29},{"date":"2024-01-12","close":160.44},{"date":"2024-01-16","close":149.1},{"date":"2024-01-17","close":147.26},{"date":"2024-01-18","close":147.45},{"date":"2024-01-19","close":145.92},{"date":"2024-01-22","close":149.91},{"date":"2024-01-23","close":151.46},{"date":"2024-01-24","close":148.87},{"date":"2024-01-25","close":149.23},{"date":"2024-01-26","close":147.83},{"date":"2024-01-29","close":149.3},{"date":"2024-01-30","close":149.03},{"date":"2024-01-31","close":146.3},{"date":"2024-02-01","close":147.89},{"date":"2024-02-02","close":141.82},{"date":"2024-02-05","close":139.8},{"date":"2024-02-06","close":141.11},{"date":"2024-02-07","close":145.46},{"date":"2024-02-08","close":143.17},{"date":"2024-02-09","close":151.5},{"date":"2024-02-12","close":157.22},{"date":"2024-02-13","close":152.34},{"date":"2024-02-14","close":158.24},{"date":"2024-02-15","close":159.78},{"date":"2024-02-16","close":156.98},{"date":"2024-02-20","close":153.25},{"date":"2024-02-21","close":150.03},{"date":"2024-02-22","close":144.73},{"date":"2024-02-23","close":142.89},{"date":"2024-02-26","close":144.58},{"date":"2024-02-27","close":144.99},{"date":"2024-02-28","close":149.25},{"date":"2024-02-29","close":153.89},{"date":"2024-03-01","close":158.05},{"date":"2024-03-04","close":156.7},{"date":"2024-03-05","close":159.06},{"date":"2024-03-06","close":158.42},{"date":"2024-03-07","close":160.35},{"date":"2024-03-08","close":161.35},{"date":"2024-03-11","close":162.16},{"date":"2024-03-12","close":159.38},{"date":"2024-03-13","close":158.04},{"date":"2024-03-14","close":149.39},{"date":"2024-03-15","close":147.42},{"date":"2024-03-18","close":149.48},{"date":"2024-03-19","close":147.48},{"date":"2024-03-20","close":151.02},{"date":"2024-03-21","close":152.68},{"date":"2024-03-22","close":153.31},{"date":"2024-03-25","close":154.77},{"date":"2024-03-26","close":153.16},{"date":"2024-03-27","close":167.45},{"date":"2024-03-28","close":168.8},{"date":"2024-04-01","close":171.87},{"date":"2024-04-02","close":167.17},{"date":"2024-04-03","close":166.73},{"date":"2024-04-04","close":171.46},{"date":"2024-04-05","close":174.6},{"date":"2024-04-08","close":179.22},{"date":"2024-04-09","close":184.7},{"date":"2024-04-10","close":185.29},{"date":"2024-04-11","close":184.44},{"date":"2024-04-12","close":182.48},{"date":"2024-04-15","close":175.96},{"date":"2024-04-16","close":173.08},{"date":"2024-04-17","close":178.01},{"date":"2024-04-18","close":174.29},{"date":"2024-04-19","close":175.04},{"date":"2024-04-22","close":176.28},{"date":"2024-04-23","close":180.1},{"date":"2024-04-24","close":177.48},{"date":"2024-04-25","close":175.02},{"date":"2024-04-26","close":178.73},{"date":"2024-04-29","close":180.83},{"date":"2024-04-30","close":176.3},{"date":"2024-05-01","close":177.58},{"date":"2024-05-02","close":180.51},{"date":"2024-05-03","close":191.55},{"date":"2024-05-06","close":193.81},{"date":"2024-05-07","close":194.67},{"date":"2024-05-08","close":190.72},{"date":"2024-05-09","close":193.61},{"date":"2024-05-10","close":191.05},{"date":"2024-05-13","close":189.54},{"date":"2024-05-14","close":186.97},{"date":"2024-05-15","close":191.93},{"date":"2024-05-16","close":194.62},{"date":"2024-05-17","close":197.59},{"date":"2024-05-20","close":196.34},{"date":"2024-05-21","close":212.11},{"date":"2024-05-22","close":251.75},{"date":"2024-05-23","close":249.81},{"date":"2024-05-24","close":276.74},{"date":"2024-05-28","close":280.16},{"date":"2024-05-29","close":278.19},{"date":"2024-05-30","close":276.78},{"date":"2024-05-31","close":271.76},{"date":"2024-06-03","close":272.72},{"date":"2024-06-04","close":266.17},{"date":"2024-06-05","close":273.06},{"date":"2024-06-06","close":273.45},{"date":"2024-06-07","close":267.34},{"date":"2024-06-10","close":279.8},{"date":"2024-06-11","close":294.53},{"date":"2024-06-12","close":300.71},{"date":"2024-06-13","close":291.56},{"date":"2024-06-14","close":273.61},{"date":"2024-06-17","close":261.33},{"date":"2024-06-18","close":262.37},{"date":"2024-06-20","close":260.07},{"date":"2024-06-21","close":258.87},{"date":"2024-06-24","close":261.28},{"date":"2024-06-25","close":256.74},{"date":"2024-06-26","close":247.93},{"date":"2024-06-27","close":249.92},{"date":"2024-06-28","close":225.46},{"date":"2024-07-01","close":222.71},{"date":"2024-07-02","close":216.73},{"date":"2024-07-03","close":231.11},{"date":"2024-07-05","close":222.12},{"date":"2024-07-08","close":227.12},{"date":"2024-07-09","close":225.23},{"date":"2024-07-10","close":228.57},{"date":"2024-07-11","close":233.45},{"date":"2024-07-12","close":233.24},{"date":"2024-07-15","close":213.42},{"date":"2024-07-16","close":221.25},{"date":"2024-07-17","close":208.17},{"date":"2024-07-18","close":213.58},{"date":"2024-07-19","close":216.43},{"date":"2024-07-22","close":220.24},{"date":"2024-07-23","close":223.01},{"date":"2024-07-24","close":221.33},{"date":"2024-07-25","close":216.19},{"date":"2024-07-26","close":226.74},{"date":"2024-07-29","close":220.4},{"date":"2024-07-30","close":210.89},{"date":"2024-07-31","close":215.99},{"date":"2024-08-01","close":218.5},{"date":"2024-08-02","close":213.05},{"date":"2024-08-05","close":207.09},{"date":"2024-08-06","close":210.45},{"date":"2024-08-07","close":208.76},{"date":"2024-08-08","close":213.13},{"date":"2024-08-09","close":211.8},{"date":"2024-08-12","close":219.23},{"date":"2024-08-13","close":230.27},{"date":"2024-08-14","close":225.54},{"date":"2024-08-15","close":229.58},{"date":"2024-08-16","close":225.4},{"date":"2024-08-19","close":228.38},{"date":"2024-08-20","close":220.2},{"date":"2024-08-21","close":222.63},{"date":"2024-08-22","close":218.26},{"date":"2024-08-23","close":231.07},{"date":"2024-08-26","close":233.19},{"date":"2024-08-27","close":235.42},{"date":"2024-08-28","close":228.57},{"date":"2024-08-29","close":223.1},{"date":"2024-08-30","close":227.37},{"date":"2024-09-03","close":212.74},{"date":"2024-09-04","close":215.4},{"date":"2024-09-05","close":214.76},{"date":"2024-09-06","close":208.65},{"date":"2024-09-09","close":205.36},{"date":"2024-09-10","close":208.22},{"date":"2024-09-11","close":239.84},{"date":"2024-09-12","close":235.95},{"date":"2024-09-13","close":228.79},{"date":"2024-09-16","close":233.31},{"date":"2024-09-17","close":239.98},{"date":"2024-09-18","close":241.81},{"date":"2024-09-19","close":240.45},{"date":"2024-09-20","close":240.2},{"date":"2024-09-23","close":249.28},{"date":"2024-09-24","close":244.73},{"date":"2024-09-25","close":241.72},{"date":"2024-09-26","close":255.66},{"date":"2024-09-27","close":255.75},{"date":"2024-09-30","close":249.44},{"date":"2024-10-01","close":240.66},{"date":"2024-10-02","close":234.44},{"date":"2024-10-03","close":235.12},{"date":"2024-10-04","close":231.13},{"date":"2024-10-07","close":229.62},{"date":"2024-10-08","close":225.64},{"date":"2024-10-09","close":226.05},{"date":"2024-10-10","close":205.04},{"date":"2024-10-11","close":211.49},{"date":"2024-10-14","close":209.96},{"date":"2024-10-15","close":201.98},{"date":"2024-10-16","close":205.62},{"date":"2024-10-17","close":203.37},{"date":"2024-10-18","close":200.55},{"date":"2024-10-21","close":196.25},{"date":"2024-10-22","close":201.4},{"date":"2024-10-23","close":192.41},{"date":"2024-10-24","close":196.04},{"date":"2024-10-25","close":198.47},{"date":"2024-10-28","close":205.03},{"date":"2024-10-29","close":199.67},{"date":"2024-10-30","close":197.5},{"date":"2024-10-31","close":194.48},{"date":"2024-11-01","close":204.94},{"date":"2024-11-04","close":212.28},{"date":"2024-11-05","close":215.89},{"date":"2024-11-06","close":194.02},{"date":"2024-11-07","close":196.7},{"date":"2024-11-08","close":193.93},{"date":"2024-11-11","close":193.83},{"date":"2024-11-12","close":182.26},{"date":"2024-11-13","close":182.13},{"date":"2024-11-14","close":195.14},{"date":"2024-11-15","close":190.45},{"date":"2024-11-18","close":195.56},{"date":"2024-11-19","close":187.36},{"date":"2024-11-20","close":184.84},{"date":"2024-11-21","close":181.95},{"date":"2024-11-22","close":186.05},{"date":"2024-11-25","close":192.82},{"date":"2024-11-26","close":192.32},{"date":"2024-11-27","close":192.57},{"date":"2024-11-29","close":199.27},{"date":"2024-12-02","close":207.92},{"date":"2024-12-03","close":207.51},{"date":"2024-12-04","close":201.57},{"date":"2024-12-05","close":197.93},{"date":"2024-12-06","close":194.19},{"date":"2024-12-09","close":200.0},{"date":"2024-12-10","close":202.92},{"date":"2024-12-11","close":201.0},{"date":"2024-12-12","close":196.32},{"date":"2024-12-13","close":199.67},{"date":"2024-12-16","close":190.53},{"date":"2024-12-17","close":188.27},{"date":"2024-12-18","close":184.27},{"date":"2024-12-19","close":175.88},{"date":"2024-12-20","close":182.39},{"date":"2024-12-23","close":186.36},{"date":"2024-12-24","close":186.21},{"date":"2024-12-26","close":183.71},{"date":"2024-12-27","close":182.63},{"date":"2024-12-30","close":178.07},{"date":"2024-12-31","close":176.24},{"date":"2025-01-02","close":186.47},{"date":"2025-01-03","close":186.43},{"date":"2025-01-06","close":191.27},{"date":"2025-01-07","close":197.73},{"date":"2025-01-08","close":191.13},{"date":"2025-01-10","close":189.24},{"date":"2025-01-13","close":183.61},{"date":"2025-01-14","close":185.35},{"date":"2025-01-15","close":186.82},{"date":"2025-01-16","close":190.89},{"date":"2025-01-17","close":192.88},{"date":"2025-01-21","close":183.51},{"date":"2025-01-22","close":171.9},{"date":"2025-01-23","close":174.11},{"date":"2025-01-24","close":168.25},{"date":"2025-01-27","close":164.31},{"date":"2025-01-28","close":160.24},{"date":"2025-01-29","close":166.01},{"date":"2025-01-30","close":167.39},{"date":"2025-01-31","close":167.52},{"date":"2025-02-03","close":167.19},{"date":"2025-02-04","close":166.23},{"date":"2025-02-05","close":162.37},{"date":"2025-02-06","close":167.67},{"date":"2025-02-07","close":168.34},{"date":"2025-02-10","close":162.89},{"date":"2025-02-11","close":161.6},{"date":"2025-02-12","close":158.61},{"date":"2025-02-13","close":160.34},{"date":"2025-02-14","close":159.76},{"date":"2025-02-18","close":162.87},{"date":"2025-02-19","close":162.5},{"date":"2025-02-20","close":164.09},{"date":"2025-02-21","close":155.44},{"date":"2025-02-24","close":152.91},{"date":"2025-02-25","close":147.46},{"date":"2025-02-26","close":156.84},{"date":"2025-02-27","close":141.18},{"date":"2025-02-28","close":136.18},{"date":"2025-03-03","close":127.63},{"date":"2025-03-04","close":131.23},{"date":"2025-03-05","close":130.9},{"date":"2025-03-06","close":131.13},{"date":"2025-03-07","close":139.13},{"date":"2025-03-10","close":133.11},{"date":"2025-03-11","close":139.1},{"date":"2025-03-12","close":136.04},{"date":"2025-03-13","close":132.81},{"date":"2025-03-14","close":132.51},{"date":"2025-03-17","close":133.03},{"date":"2025-03-18","close":127.34},{"date":"2025-03-19","close":129.34},{"date":"2025-03-20","close":128.46},{"date":"2025-03-21","close":131.32},{"date":"2025-03-24","close":128.82},{"date":"2025-03-25","close":131.46},{"date":"2025-03-26","close":126.34},{"date":"2025-03-27","close":126.6},{"date":"2025-03-28","close":127.32},{"date":"2025-03-31","close":126.43},{"date":"2025-04-01","close":127.57},{"date":"2025-04-02","close":129.82},{"date":"2025-04-03","close":136.23},{"date":"2025-04-04","close":128.69},{"date":"2025-04-07","close":130.05},{"date":"2025-04-08","close":120.38},{"date":"2025-04-09","close":129.63},{"date":"2025-04-10","close":122.19},{"date":"2025-04-11","close":125.93},{"date":"2025-04-14","close":131.26},{"date":"2025-04-15","close":126.82},{"date":"2025-04-16","close":124.38},{"date":"2025-04-17","close":127.98},{"date":"2025-04-21","close":122.45},{"date":"2025-04-22","close":135.35},{"date":"2025-04-23","close":131.1},{"date":"2025-04-24","close":136.44},{"date":"2025-04-25","close":141.86},{"date":"2025-04-28","close":140.73},{"date":"2025-04-29","close":137.24},{"date":"2025-04-30","close":125.82},{"date":"2025-05-01","close":126.57},{"date":"2025-05-02","close":130.54},{"date":"2025-05-05","close":127.16},{"date":"2025-05-06","close":126.76},{"date":"2025-05-07","close":129.78},{"date":"2025-05-08","close":133.76},{"date":"2025-05-09","close":140.68},{"date":"2025-05-12","close":156.21},{"date":"2025-05-13","close":191.6},{"date":"2025-05-14","close":192.98},{"date":"2025-05-15","close":186.18},{"date":"2025-05-16","close":178.46},{"date":"2025-05-19","close":164.92},{"date":"2025-05-20","close":167.22},{"date":"2025-05-21","close":163.37},{"date":"2025-05-22","close":156.35},{"date":"2025-05-23","close":158.38},{"date":"2025-05-27","close":155.73},{"date":"2025-05-28","close":156.45},{"date":"2025-05-29","close":155.95},{"date":"2025-05-30","close":158.08},{"date":"2025-06-02","close":149.65},{"date":"2025-06-03","close":159.37},{"date":"2025-06-04","close":159.81},{"date":"2025-06-05","close":163.84},{"date":"2025-06-06","close":166.35},{"date":"2025-06-09","close":160.16},{"date":"2025-06-10","close":164.62},{"date":"2025-06-11","close":167.86},{"date":"2025-06-12","close":167.83},{"date":"2025-06-13","close":175.2},{"date":"2025-06-16","close":175.25},{"date":"2025-06-17","close":143.9},{"date":"2025-06-18","close":143.67},{"date":"2025-06-20","close":145.0},{"date":"2025-06-23","close":144.67},{"date":"2025-06-24","close":151.18},{"date":"2025-06-25","close":152.7},{"date":"2025-06-26","close":155.63},{"date":"2025-06-27","close":152.14},{"date":"2025-06-30","close":165.54},{"date":"2025-07-01","close":162.96},{"date":"2025-07-02","close":170.52},{"date":"2025-07-03","close":185.03},{"date":"2025-07-07","close":177.06},{"date":"2025-07-08","close":165.48},{"date":"2025-07-09","close":165.99},{"date":"2025-07-10","close":165.09},{"date":"2025-07-11","close":162.44},{"date":"2025-07-14","close":160.84},{"date":"2025-07-15","close":171.93},{"date":"2025-07-16","close":166.82},{"date":"2025-07-17","close":173.54},{"date":"2025-07-18","close":175.85},{"date":"2025-07-21","close":178.33},{"date":"2025-07-22","close":179.99},{"date":"2025-07-23","close":179.77},{"date":"2025-07-24","close":180.72},{"date":"2025-07-25","close":185.32},{"date":"2025-07-28","close":183.58},{"date":"2025-07-29","close":181.82},{"date":"2025-07-30","close":179.13},{"date":"2025-07-31","close":174.73},{"date":"2025-08-01","close":183.97},{"date":"2025-08-04","close":183.42},{"date":"2025-08-05","close":186.84},{"date":"2025-08-06","close":185.01},{"date":"2025-08-07","close":185.6},{"date":"2025-08-08","close":184.65},{"date":"2025-08-11","close":182.13},{"date":"2025-08-12","close":184.73},{"date":"2025-08-13","close":184.84},{"date":"2025-08-14","close":180.05},{"date":"2025-08-15","close":199.95},{"date":"2025-08-18","close":219.33},{"date":"2025-08-19","close":210.96},{"date":"2025-08-20","close":206.44},{"date":"2025-08-21","close":192.0},{"date":"2025-08-22","close":202.28},{"date":"2025-08-25","close":199.44},{"date":"2025-08-26","close":196.72},{"date":"2025-08-27","close":191.23},{"date":"2025-08-28","close":197.02},{"date":"2025-08-29","close":195.19},{"date":"2025-09-02","close":195.78},{"date":"2025-09-03","close":201.49},{"date":"2025-09-04","close":201.87},{"date":"2025-09-05","close":205.14},{"date":"2025-09-08","close":203.21},{"date":"2025-09-09","close":203.06},{"date":"2025-09-10","close":203.79},{"date":"2025-09-11","close":203.31},{"date":"2025-09-12","close":201.7},{"date":"2025-09-15","close":207.0},{"date":"2025-09-16","close":205.25},{"date":"2025-09-17","close":210.71},{"date":"2025-09-18","close":209.63},{"date":"2025-09-19","close":212.49},{"date":"2025-09-22","close":219.2},{"date":"2025-09-23","close":215.73},{"date":"2025-09-24","close":219.17},{"date":"2025-09-25","close":223.05},{"date":"2025-09-26","close":220.02},{"date":"2025-09-29","close":223.53},{"date":"2025-09-30","close":220.53},{"date":"2025-10-01","close":224.82},{"date":"2025-10-02","close":232.13},{"date":"2025-10-03","close":230.13},{"date":"2025-10-06","close":229.57},{"date":"2025-10-07","close":227.89},{"date":"2025-10-08","close":231.37},{"date":"2025-10-09","close":234.3},{"date":"2025-10-10","close":225.91},{"date":"2025-10-13","close":226.15},{"date":"2025-10-14","close":224.43},{"date":"2025-10-15","close":244.4},{"date":"2025-10-16","close":237.79},{"date":"2025-10-17","close":231.85},{"date":"2025-10-20","close":229.0},{"date":"2025-10-21","close":226.85},{"date":"2025-10-22","close":223.36},{"date":"2025-10-23","close":229.0},{"date":"2025-10-24","close":241.41},{"date":"2025-10-27","close":247.69},{"date":"2025-10-28","close":239.6},{"date":"2025-10-29","close":241.71},{"date":"2025-10-30","close":233.58},{"date":"2025-10-31","close":266.94},{"date":"2025-11-03","close":265.705},{"date":"2025-11-04","close":262.7},{"date":"2025-11-05","close":277.39},{"date":"2025-11-06","close":271.98},{"date":"2025-11-07","close":267.64},{"date":"2025-11-10","close":272.64},{"date":"2025-11-11","close":264.15},{"date":"2025-11-12","close":267.52},{"date":"2025-11-13","close":256.59},{"date":"2025-11-14","close":253.08},{"date":"2025-11-17","close":253.54},{"date":"2025-11-18","close":252.19},{"date":"2025-11-19","close":251.87},{"date":"2025-11-20","close":245.84},{"date":"2025-11-21","close":249.91},{"date":"2025-11-24","close":259.85},{"date":"2025-11-25","close":260.36},{"date":"2025-11-26","close":272.21},{"date":"2025-11-28","close":272.92},{"date":"2025-12-01","close":263.54},{"date":"2025-12-02","close":262.56},{"date":"2025-12-03","close":256.06},{"date":"2025-12-04","close":257.28},{"date":"2025-12-05","close":257.61},{"date":"2025-12-08","close":255.88},{"date":"2025-12-09","close":253.42},{"date":"2025-12-10","close":262.23},{"date":"2025-12-11","close":272.83},{"date":"2025-12-12","close":254.8},{"date":"2025-12-15","close":255.89},{"date":"2025-12-16","close":258.51},{"date":"2025-12-17","close":254.03},{"date":"2025-12-18","close":261.79},{"date":"2025-12-19","close":266.98},{"date":"2025-12-22","close":284.59},{"date":"2025-12-23","close":269.39},{"date":"2025-12-24","close":272.21},{"date":"2025-12-26","close":269.69},{"date":"2025-12-29","close":268.25},{"date":"2025-12-30","close":264.3},{"date":"2025-12-31","close":261.23},{"date":"2026-01-02","close":274.34},{"date":"2026-01-05","close":272.0},{"date":"2026-01-06","close":268.78},{"date":"2026-01-07","close":241.11},{"date":"2026-01-08","close":246.26},{"date":"2026-01-09","close":238.66},{"date":"2026-01-12","close":237.83},{"date":"2026-01-13","close":241.36},{"date":"2026-01-14","close":236.45},{"date":"2026-01-15","close":243.64},{"date":"2026-01-16","close":243.73},{"date":"2026-01-20","close":242.11},{"date":"2026-01-21","close":243.72},{"date":"2026-01-22","close":239.68},{"date":"2026-01-23","close":242.15},{"date":"2026-01-26","close":242.97},{"date":"2026-01-27","close":235.05},{"date":"2026-01-28","close":249.41},{"date":"2026-01-29","close":224.01},{"date":"2026-01-30","close":225.52},{"date":"2026-02-02","close":230.55},{"date":"2026-02-03","close":239.04},{"date":"2026-02-04","close":238.06},{"date":"2026-02-05","close":234.36},{"date":"2026-02-06","close":218.73},{"date":"2026-02-09","close":222.13},{"date":"2026-02-10","close":226.24},{"date":"2026-02-11","close":227.74},{"date":"2026-02-12","close":220.45},{"date":"2026-02-13","close":225.65},{"date":"2026-02-17","close":226.05},{"date":"2026-02-18","close":238.57},{"date":"2026-02-19","close":233.3},{"date":"2026-02-20","close":241.88},{"date":"2026-02-23","close":242.15},{"date":"2026-02-24","close":243.21},{"date":"2026-02-25","close":210.12},{"date":"2026-02-26","close":200.1},{"date":"2026-02-27","close":197.2},{"date":"2026-03-02","close":199.86},{"date":"2026-03-03","close":197.53},{"date":"2026-03-04","close":197.27},{"date":"2026-03-05","close":191.8},{"date":"2026-03-06","close":189.21},{"date":"2026-03-09","close":195.38},{"date":"2026-03-10","close":197.8},{"date":"2026-03-11","close":200.25},{"date":"2026-03-12","close":197.56},{"date":"2026-03-13","close":196.07},{"date":"2026-03-16","close":199.48},{"date":"2026-03-17","close":200.42},{"date":"2026-03-18","close":197.81},{"date":"2026-03-19","close":199.65},{"date":"2026-03-20","close":192.82},{"date":"2026-03-23","close":189.92},{"date":"2026-03-24","close":192.85},{"date":"2026-03-25","close":193.51},{"date":"2026-03-26","close":185.83},{"date":"2026-03-27","close":190.29},{"date":"2026-03-30","close":184.7},{"date":"2026-03-31","close":197.26},{"date":"2026-04-01","close":199.42},{"date":"2026-04-02","close":195.32},{"date":"2026-04-06","close":195.57},{"date":"2026-04-07","close":192.31},{"date":"2026-04-08","close":200.78},{"date":"2026-04-09","close":197.25},{"date":"2026-04-10","close":203.47},{"date":"2026-04-13","close":200.35},{"date":"2026-04-14","close":200.61},{"date":"2026-04-15","close":195.2},{"date":"2026-04-16","close":191.65},{"date":"2026-04-17","close":190.44},{"date":"2026-04-20","close":192.49},{"date":"2026-04-21","close":186.61},{"date":"2026-04-22","close":188.71},{"date":"2026-04-23","close":196.19},{"date":"2026-04-24","close":193.76},{"date":"2026-04-27","close":197.48},{"date":"2026-04-28","close":195.86},{"date":"2026-04-29","close":190.61},{"date":"2026-04-30","close":201.89},{"date":"2026-05-01","close":211.71},{"date":"2026-05-04","close":211.39},{"date":"2026-05-05","close":219.38},{"date":"2026-05-06","close":218.0},{"date":"2026-05-07","close":214.57},{"date":"2026-05-08","close":219.95},{"date":"2026-05-11","close":233.27},{"date":"2026-05-12","close":228.06},{"date":"2026-05-13","close":234.6},{"date":"2026-05-14","close":231.62},{"date":"2026-05-15","close":233.37},{"date":"2026-05-18","close":233.64},{"date":"2026-05-19","close":221.71},{"date":"2026-05-20","close":237.86},{"date":"2026-05-21","close":248.88},{"date":"2026-05-22","close":257.85},{"date":"2026-05-26","close":269.95},{"date":"2026-05-27","close":273.67},{"date":"2026-05-28","close":303.38},{"date":"2026-05-29","close":306.79},{"date":"2026-06-01","close":303.0},{"date":"2026-06-02","close":311.01},{"date":"2026-06-03","close":318.25},{"date":"2026-06-04","close":314.95},{"date":"2026-06-05","close":279.01},{"date":"2026-06-08","close":275.39},{"date":"2026-06-09","close":262.19},{"date":"2026-06-10","close":249.27},{"date":"2026-06-11","close":271.17},{"date":"2026-06-12","close":267.31},{"date":"2026-06-15","close":273.51},{"date":"2026-06-16","close":264.36},{"date":"2026-06-17","close":254.8},{"date":"2026-06-18","close":257.7},{"date":"2026-06-22","close":263.11},{"date":"2026-06-23","close":249.24},{"date":"2026-06-24","close":248.36},{"date":"2026-06-25","close":248.64},{"date":"2026-06-26","close":239.07},{"date":"2026-06-29","close":232.8},{"date":"2026-06-30","close":235.96},{"date":"2026-07-01","close":232.08},{"date":"2026-07-02","close":224.57},{"date":"2026-07-06","close":233.06},{"date":"2026-07-07","close":227.72},{"date":"2026-07-08","close":224.3},{"date":"2026-07-09","close":228.5},{"date":"2026-07-10","close":227.83},{"date":"2026-07-13","close":221.03},{"date":"2026-07-14","close":220.58},{"date":"2026-07-15","close":223.82},{"date":"2026-07-16","close":211.93},{"date":"2026-07-17","close":211.99},{"date":"2026-07-20","close":205.31},{"date":"2026-07-21","close":206.05},{"date":"2026-07-22","close":208.86},{"date":"2026-07-23","close":205.92},{"date":"2026-07-24","close":202.82},{"date":"2026-07-27","close":205.83},{"date":"2026-07-28","close":202.59},{"date":"2026-07-29","close":199.24},{"date":"2026-07-30","close":206.01},{"date":"2026-07-31","close":211.03},{"date":"2026-08-03","close":232.73},{"date":"2026-08-04","close":243.63},{"date":"2026-08-05","close":236.8},{"date":"2026-08-06","close":244.14},{"date":"2026-08-07","close":250.05},{"date":"2026-08-10","close":239.33},{"date":"2026-08-11","close":240.91},{"date":"2026-08-12","close":226.77},{"date":"2026-08-13","close":223.69},{"date":"2026-08-14","close":225.56},{"date":"2026-08-17","close":217.85},{"date":"2026-08-18","close":220.01},{"date":"2026-08-19","close":222.4},{"date":"2026-08-20","close":214.06},{"date":"2026-08-21","close":214.28},{"date":"2026-08-24","close":208.31},{"date":"2026-08-25","close":206.82},{"date":"2026-08-26","close":205.93},{"date":"2026-08-27","close":210.1},{"date":"2026-08-28","close":204.46},{"date":"2026-08-31","close":201.9},{"date":"2026-09-01","close":199.65},{"date":"2026-09-02","close":202.6},{"date":"2026-09-03","close":207.42},{"date":"2026-09-04","close":204.45},{"date":"2026-09-08","close":213.25},{"date":"2026-09-09","close":203.1},{"date":"2026-09-10","close":207.17},{"date":"2026-09-11","close":209.03},{"date":"2026-09-14","close":207.04},{"date":"2026-09-15","close":202.34},{"date":"2026-09-16","close":191.07},{"date":"2026-09-17","close":201.16},{"date":"2026-09-18","close":195.96},{"date":"2026-09-21","close":199.84},{"date":"2026-09-22","close":200.78},{"date":"2026-09-23","close":191.97},{"date":"2026-09-24","close":172.16},{"date":"2026-09-25","close":177.71},{"date":"2026-09-28","close":172.97},{"date":"2026-09-29","close":176.93},{"date":"2026-09-30","close":175.16},{"date":"2026-10-01","close":172.11},{"date":"2026-10-02","close":174.61},{"date":"2026-10-05","close":176.16},{"date":"2026-10-06","close":179.8},{"date":"2026-10-07","close":180.13},{"date":"2026-10-08","close":178.85},{"date":"2026-10-09","close":177.82},{"date":"2026-10-12","close":179.72},{"date":"2026-10-13","close":186.6},{"date":"2026-10-14","close":179.08},{"date":"2026-10-15","close":178.81},{"date":"2026-10-16","close":172.64},{"date":"2026-10-19","close":171.8},{"date":"2026-10-20","close":174.43},{"date":"2026-10-21","close":174.82},{"date":"2026-10-22","close":171.25},{"date":"2026-10-23","close":171.99},{"date":"2026-10-26","close":168.15},{"date":"2026-10-27","close":175.85},{"date":"2026-10-28","close":176.3},{"date":"2026-10-29","close":176.89},{"date":"2026-10-30","close":174.4},{"date":"2026-11-02","close":182.05},{"date":"2026-11-03","close":185.9},{"date":"2026-11-04","close":194.51},{"date":"2026-11-05","close":195.76},{"date":"2026-11-06","close":201.14}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":201.14,"low_30d":165.86,"support":170.76,"high_30d":214.87,"change_1d":2.8,"change_7d":10.5,"change_30d":16.3,"resistance":209.97,"position_in_range":72.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":3.52,"per":17.69,"quarter":"2024-Q3"},{"pbr":2.37,"per":12.98,"quarter":"2024-Q4"},{"pbr":1.65,"per":9.96,"quarter":"2025-Q1"},{"pbr":2.08,"per":14.16,"quarter":"2025-Q2"},{"pbr":2.62,"per":16.94,"quarter":"2025-Q3"},{"pbr":2.94,"per":18.38,"quarter":"2025-Q4"},{"pbr":2.14,"per":12.74,"quarter":"2026-Q1"},{"pbr":2.45,"per":14.55,"quarter":"2026-Q2"},{"pbr":1.73,"per":10.14,"quarter":"2026-Q3"},{"pbr":2.19,"per":11.64,"quarter":"현재"}],"timeline":[{"close":249.44,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":176.24,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":126.43,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":165.54,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":220.53,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":261.23,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":197.26,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":235.96,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null},{"close":175.16,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null}],"pbr_5y_avg":2.39,"pbr_5y_low":1.65,"per_5y_avg":14.17,"per_5y_low":9.96,"current_pbr":2.19,"current_per":11.64,"pbr_5y_high":3.52,"per_5y_high":18.38,"pbr_5y_median":2.37,"per_5y_median":14.16,"pbr_percentile":44.4,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOLAR"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.5%"},"momentum":{"grade":"B","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 11.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"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":4.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.03,"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":0.02,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":57.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":37.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":37.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T10:06:03.747062+00:00","valuation_history":[{"pbr":3.52,"per":17.69,"close":249.44,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":12.98,"close":176.24,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":9.96,"close":126.43,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.08,"per":14.16,"close":165.54,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.62,"per":16.94,"close":220.53,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.94,"per":18.38,"close":261.23,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.14,"per":12.74,"close":197.26,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.45,"per":14.55,"close":235.96,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.73,"per":10.14,"close":175.16,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"fundamentals_history":[{"eps":5.3,"pbr":null,"per":null,"roa":0.040731979193176386,"roe":0.05248387218030256,"revenue":1230936000.0,"market_cap":null,"net_income":571063000.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":0.5792827571864012,"total_assets":14020016000.0,"total_equity":10880733000.0,"profit_margin":0.4639258255506379,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":546108000.0,"operating_margin":0.4436526350679483},{"eps":3.92,"pbr":2.18,"per":11.69,"roa":0.031561855841814056,"roe":0.040945267490270186,"revenue":1056193000.0,"market_cap":21555698000.0,"net_income":422569000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.572815763785596,"total_assets":13388598000.0,"total_equity":10320338000.0,"profit_margin":0.4000869159329782,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":450386000.0,"operating_margin":0.42642395850000897},{"eps":3.22,"pbr":2.257,"per":14.13,"roa":0.025961836694018477,"roe":0.035087980363145754,"revenue":1044240000.0,"market_cap":21555698000.0,"net_income":346619000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.46553570060522487,"total_assets":13351097000.0,"total_equity":9878568000.0,"profit_margin":0.331934229679001,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":345303000.0,"operating_margin":0.3306739829924155},{"eps":4.84,"pbr":null,"per":null,"roa":0.039101484763885835,"roe":0.05461138417694372,"revenue":1682782000.0,"market_cap":null,"net_income":520883000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3953815764608844,"total_assets":13321310000.0,"total_equity":9537993000.0,"profit_margin":0.3095368265170414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":547918000.0,"operating_margin":0.3256024844572856},{"eps":4.24,"pbr":null,"per":null,"roa":0.033875661818894266,"roe":0.050574289608612544,"revenue":1594856000.0,"market_cap":null,"net_income":455943000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3829467989586521,"total_assets":13459309000.0,"total_equity":9015312000.0,"profit_margin":0.2858834904217058,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":466095000.0,"operating_margin":0.29224895539158396},{"eps":3.18,"pbr":null,"per":null,"roa":0.02658786981907979,"roe":0.04000266787423079,"revenue":1097170000.0,"market_cap":null,"net_income":341868000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.45558117702817247,"total_assets":12858044000.0,"total_equity":8546130000.0,"profit_margin":0.3115907288751971,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":361607000.0,"operating_margin":0.3295815598312021},{"eps":1.95,"pbr":null,"per":null,"roa":0.01729312479960451,"roe":0.025592579953376764,"revenue":844568000.0,"market_cap":null,"net_income":209535000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4077859923653276,"total_assets":12116665000.0,"total_equity":8187334000.0,"profit_margin":0.2480972520862737,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":221244000.0,"operating_margin":0.2619611446325222},{"eps":3.65,"pbr":null,"per":null,"roa":0.032423646903948174,"roe":0.04927761900637249,"revenue":1514031000.0,"market_cap":null,"net_income":393116000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3749335383489506,"total_assets":12124361000.0,"total_equity":7977577000.0,"profit_margin":0.2596485805112313,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":456769000.0,"operating_margin":0.30169065230500564},{"eps":2.91,"pbr":null,"per":null,"roa":0.027364335567847824,"roe":0.04121286633249263,"revenue":887668000.0,"market_cap":null,"net_income":312956000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5016639103809082,"total_assets":11436638000.0,"total_equity":7593648000.0,"profit_margin":0.35255974080399427,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":321999000.0,"operating_margin":0.3627471081530482},{"eps":4.181439543270646,"pbr":null,"per":null,"roa":0.031718532029628876,"roe":0.048151190072714144,"revenue":1010482000.0,"market_cap":null,"net_income":349356000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4937138909945947,"total_assets":11014255000.0,"total_equity":7255397000.0,"profit_margin":0.3457320367903634,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":372511000.0,"operating_margin":0.36864684378346174},{"eps":2.8320552644595405,"pbr":null,"per":null,"roa":0.02198914519679326,"roe":0.03427968418463186,"revenue":794108000.0,"market_cap":null,"net_income":236616000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43571277458481716,"total_assets":10760582000.0,"total_equity":6902514000.0,"profit_margin":0.2979645086058823,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":243141000.0,"operating_margin":0.30618127509104553},{"eps":4.180039171081353,"pbr":null,"per":null,"roa":0.033693637476107395,"roe":0.052222896285575304,"revenue":1158553000.0,"market_cap":null,"net_income":349239000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.43332760780042,"total_assets":10365132000.0,"total_equity":6687469000.0,"profit_margin":0.3014441290126563,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":397784000.0,"operating_margin":0.3433455353358888}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.1035,"per":17.69,"date":"2024-09","close":249.44,"source":"reported"},{"eps":14.1035,"per":13.79,"date":"2024-10","close":194.48,"source":"reported"},{"eps":14.1035,"per":14.13,"date":"2024-11","close":199.27,"source":"reported"},{"eps":13.5735,"per":12.98,"date":"2024-12","close":176.24,"source":"reported"},{"eps":13.5735,"per":12.34,"date":"2025-01","close":167.52,"source":"reported"},{"eps":13.5735,"per":10.03,"date":"2025-02","close":136.18,"source":"reported"},{"eps":12.6914,"per":9.96,"date":"2025-03","close":126.43,"source":"reported"},{"eps":12.6914,"per":9.91,"date":"2025-04","close":125.82,"source":"reported"},{"eps":12.6914,"per":12.46,"date":"2025-05","close":158.08,"source":"reported"},{"eps":11.69,"per":14.16,"date":"2025-06","close":165.54,"source":"reported"},{"eps":11.69,"per":14.95,"date":"2025-07","close":174.73,"source":"reported"},{"eps":11.69,"per":16.7,"date":"2025-08","close":195.19,"source":"reported"},{"eps":13.02,"per":16.94,"date":"2025-09","close":220.53,"source":"reported"},{"eps":13.02,"per":20.5,"date":"2025-10","close":266.94,"source":"reported"},{"eps":13.02,"per":20.96,"date":"2025-11","close":272.92,"source":"reported"},{"eps":14.21,"per":18.38,"date":"2025-12","close":261.23,"source":"reported"},{"eps":14.21,"per":15.87,"date":"2026-01","close":225.52,"source":"reported"},{"eps":14.21,"per":13.88,"date":"2026-02","close":197.2,"source":"reported"},{"eps":15.48,"per":12.74,"date":"2026-03","close":197.26,"source":"reported"},{"eps":15.48,"per":13.04,"date":"2026-04","close":201.89,"source":"reported"},{"eps":15.48,"per":19.82,"date":"2026-05","close":306.79,"source":"reported"},{"eps":16.22,"per":14.55,"date":"2026-06","close":235.96,"source":"reported"},{"eps":16.22,"per":13.01,"date":"2026-07","close":211.03,"source":"reported"},{"eps":16.22,"per":12.45,"date":"2026-08","close":201.9,"source":"reported"},{"eps":17.28,"per":10.14,"date":"2026-09","close":175.16,"source":"reported"},{"eps":17.28,"per":10.09,"date":"2026-10","close":174.4,"source":"reported"},{"eps":17.28,"per":11.64,"date":"2026-11","close":201.14,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.19,"std":3.18,"count":27,"current":11.64,"lower_1sd":11.01,"upper_1sd":17.37},"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","no_advisory_mode":true},"stock_name":"First Solar Inc","phase":"above-fold","symbol_resolved":true}