{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:48.334510+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-32.1,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","unit":"%","value":-65.5,"direction":"higher_better","percentile":12}],"summary":"매출 -32.1%","percentile":16},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":67.4,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.1,"direction":"higher_better","percentile":63}],"summary":"RSI 67","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":304.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"Lululemon Athletica Inc.(LULU)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 112.84억. 현재가 $104.06, 전일 대비 +7.8%, 30일 +5.1%. PER 10.1배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.1300473448525281,"grade":"B","trend":"상승","atr_14":3.608064285714287,"rsi_14":67.36613603473228,"sma_20":96.432,"sma_60":107.81075,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 67.4로 강세 구간입니다. MACD(-1.13)가 시그널선(-2.56)을 상회합니다(골든크로스). SMA20 96, SMA60 108 — 혼조세입니다. 볼린저밴드 90~103 (현재 위치 111%).","bb_lower":90.17932505242756,"bb_upper":102.68467494757245,"macd_signal":-2.556693807241978},"change_pct":7.8,"chart_data":[{"date":"2024-10-23","open":297.14,"high":297.53,"low":290.71,"close":293.14,"volume":1179438,"rsi_14":72.13,"sma_20":279.43,"sma_60":263.5,"sma_120":285.37},{"date":"2024-10-24","open":295.4,"high":299.22,"low":294.62,"close":298.99,"volume":1165743,"rsi_14":71.32,"sma_20":280.94,"sma_60":264.18,"sma_120":284.9},{"date":"2024-10-25","open":302.81,"high":313.09,"low":302.51,"close":304.15,"volume":2594186,"rsi_14":72.57,"sma_20":282.15,"sma_60":265.09,"sma_120":284.52},{"date":"2024-10-28","open":306.0,"high":310.16,"low":304.59,"close":307.54,"volume":1619492,"rsi_14":72.28,"sma_20":283.96,"sma_60":266.29,"sma_120":284.16},{"date":"2024-10-29","open":307.49,"high":307.49,"low":303.85,"close":304.82,"volume":1605106,"rsi_14":72.02,"sma_20":285.88,"sma_60":267.48,"sma_120":283.82},{"date":"2024-10-30","open":303.46,"high":308.8,"low":301.5,"close":303.85,"volume":1528885,"rsi_14":71.58,"sma_20":288.04,"sma_60":268.59,"sma_120":283.42},{"date":"2024-10-31","open":302.7,"high":303.71,"low":294.2,"close":297.9,"volume":1761121,"rsi_14":63.76,"sma_20":289.81,"sma_60":269.67,"sma_120":282.96},{"date":"2024-11-01","open":299.85,"high":322.36,"low":297.76,"close":321.17,"volume":3874657,"rsi_14":69.97,"sma_20":292.35,"sma_60":270.99,"sma_120":282.74},{"date":"2024-11-04","open":320.25,"high":322.43,"low":316.71,"close":318.13,"volume":2251044,"rsi_14":67.32,"sma_20":294.63,"sma_60":272.31,"sma_120":282.45},{"date":"2024-11-05","open":317.0,"high":320.24,"low":316.19,"close":319.23,"volume":1401568,"rsi_14":65.1,"sma_20":296.76,"sma_60":273.64,"sma_120":282.22},{"date":"2024-11-06","open":320.0,"high":321.69,"low":310.3,"close":313.14,"volume":2206096,"rsi_14":68.76,"sma_20":298.71,"sma_60":274.83,"sma_120":282.02},{"date":"2024-11-07","open":316.54,"high":323.01,"low":312.31,"close":315.3,"volume":1567210,"rsi_14":66.28,"sma_20":300.8,"sma_60":276.07,"sma_120":281.85},{"date":"2024-11-08","open":315.02,"high":316.0,"low":308.44,"close":308.53,"volume":1957866,"rsi_14":57.36,"sma_20":302.31,"sma_60":276.94,"sma_120":281.7},{"date":"2024-11-11","open":310.62,"high":320.7,"low":308.62,"close":318.46,"volume":2063977,"rsi_14":61.92,"sma_20":303.9,"sma_60":277.95,"sma_120":281.66},{"date":"2024-11-12","open":317.0,"high":322.25,"low":314.12,"close":320.9,"volume":1159533,"rsi_14":67.61,"sma_20":305.57,"sma_60":278.98,"sma_120":281.84},{"date":"2024-11-13","open":323.71,"high":334.35,"low":321.74,"close":328.3,"volume":2000971,"rsi_14":68.23,"sma_20":307.28,"sma_60":280.1,"sma_120":282.07},{"date":"2024-11-14","open":328.68,"high":334.58,"low":324.53,"close":330.26,"volume":1579592,"rsi_14":66.91,"sma_20":309.6,"sma_60":281.18,"sma_120":282.3},{"date":"2024-11-15","open":330.62,"high":331.32,"low":319.76,"close":320.01,"volume":1264651,"rsi_14":57.42,"sma_20":311.02,"sma_60":282.12,"sma_120":282.51},{"date":"2024-11-18","open":322.0,"high":322.43,"low":307.89,"close":309.53,"volume":1896867,"rsi_14":52.57,"sma_20":311.61,"sma_60":282.81,"sma_120":282.6},{"date":"2024-11-19","open":305.17,"high":307.79,"low":298.2,"close":301.85,"volume":2090269,"rsi_14":48.98,"sma_20":311.76,"sma_60":283.31,"sma_120":282.59},{"date":"2024-11-20","open":298.74,"high":309.17,"low":298.67,"close":308.31,"volume":1403984,"rsi_14":55.26,"sma_20":312.52,"sma_60":283.93,"sma_120":282.56},{"date":"2024-11-21","open":306.19,"high":316.49,"low":304.44,"close":315.14,"volume":1521574,"rsi_14":46.35,"sma_20":313.33,"sma_60":284.87,"sma_120":282.63},{"date":"2024-11-22","open":315.14,"high":327.67,"low":315.14,"close":317.11,"volume":1873197,"rsi_14":49.37,"sma_20":313.97,"sma_60":285.84,"sma_120":282.72},{"date":"2024-11-25","open":319.46,"high":328.71,"low":318.86,"close":326.72,"volume":2150293,"rsi_14":54.16,"sma_20":314.93,"sma_60":286.96,"sma_120":282.87},{"date":"2024-11-26","open":325.39,"high":326.22,"low":318.24,"close":318.84,"volume":1209476,"rsi_14":53.1,"sma_20":315.63,"sma_60":287.97,"sma_120":282.84},{"date":"2024-11-27","open":319.82,"high":322.85,"low":316.41,"close":319.52,"volume":1126435,"rsi_14":52.34,"sma_20":316.42,"sma_60":289.04,"sma_120":282.85},{"date":"2024-11-29","open":321.93,"high":324.16,"low":318.47,"close":320.66,"volume":839228,"rsi_14":57.16,"sma_20":317.56,"sma_60":290.15,"sma_120":282.87},{"date":"2024-12-02","open":322.91,"high":337.3,"low":321.83,"close":334.4,"volume":2330076,"rsi_14":59.0,"sma_20":318.22,"sma_60":291.49,"sma_120":283.01},{"date":"2024-12-03","open":333.56,"high":341.42,"low":329.74,"close":340.66,"volume":1924772,"rsi_14":60.7,"sma_20":319.34,"sma_60":293.03,"sma_120":283.26},{"date":"2024-12-04","open":338.84,"high":342.94,"low":337.14,"close":342.27,"volume":2036420,"rsi_14":58.07,"sma_20":320.5,"sma_60":294.61,"sma_120":283.55},{"date":"2024-12-05","open":345.48,"high":351.38,"low":340.69,"close":344.81,"volume":4435434,"rsi_14":58.35,"sma_20":322.08,"sma_60":296.11,"sma_120":283.88},{"date":"2024-12-06","open":377.0,"high":409.7,"low":377.0,"close":399.6,"volume":10951951,"rsi_14":80.22,"sma_20":326.29,"sma_60":298.43,"sma_120":284.6},{"date":"2024-12-09","open":398.68,"high":420.21,"low":396.45,"close":404.79,"volume":3708250,"rsi_14":87.69,"sma_20":331.11,"sma_60":300.73,"sma_120":285.36},{"date":"2024-12-10","open":404.0,"high":407.55,"low":393.0,"close":397.1,"volume":2263272,"rsi_14":87.68,"sma_20":335.04,"sma_60":302.93,"sma_120":286.08},{"date":"2024-12-11","open":399.47,"high":405.16,"low":398.08,"close":399.75,"volume":1359486,"rsi_14":87.3,"sma_20":338.98,"sma_60":305.12,"sma_120":286.81},{"date":"2024-12-12","open":396.73,"high":398.24,"low":389.17,"close":389.33,"volume":1572398,"rsi_14":79.4,"sma_20":342.03,"sma_60":307.1,"sma_120":287.46},{"date":"2024-12-13","open":387.01,"high":392.6,"low":385.0,"close":391.63,"volume":1442506,"rsi_14":79.45,"sma_20":345.1,"sma_60":309.12,"sma_120":288.14},{"date":"2024-12-16","open":390.91,"high":397.66,"low":389.01,"close":389.74,"volume":1494366,"rsi_14":76.53,"sma_20":348.59,"sma_60":311.24,"sma_120":288.85},{"date":"2024-12-17","open":386.11,"high":391.49,"low":382.0,"close":390.59,"volume":1394566,"rsi_14":82.1,"sma_20":352.64,"sma_60":313.42,"sma_120":289.54},{"date":"2024-12-18","open":387.0,"high":389.67,"low":371.88,"close":372.07,"volume":2096893,"rsi_14":70.28,"sma_20":356.15,"sma_60":315.23,"sma_120":290.15},{"date":"2024-12-19","open":375.0,"high":377.5,"low":368.66,"close":373.54,"volume":2022030,"rsi_14":70.35,"sma_20":359.41,"sma_60":317.12,"sma_120":290.74},{"date":"2024-12-20","open":367.99,"high":384.16,"low":366.95,"close":379.42,"volume":3167304,"rsi_14":68.44,"sma_20":362.63,"sma_60":318.97,"sma_120":291.39},{"date":"2024-12-23","open":379.9,"high":388.4,"low":376.79,"close":383.49,"volume":1900052,"rsi_14":67.87,"sma_20":365.95,"sma_60":320.69,"sma_120":292.08},{"date":"2024-12-24","open":385.21,"high":386.88,"low":383.21,"close":385.69,"volume":496441,"rsi_14":68.02,"sma_20":368.89,"sma_60":322.6,"sma_120":292.81},{"date":"2024-12-26","open":384.86,"high":389.86,"low":384.01,"close":385.82,"volume":1013024,"rsi_14":67.37,"sma_20":372.24,"sma_60":324.58,"sma_120":293.58},{"date":"2024-12-27","open":382.0,"high":387.48,"low":380.32,"close":386.67,"volume":1075795,"rsi_14":39.92,"sma_20":375.6,"sma_60":326.69,"sma_120":294.38},{"date":"2024-12-30","open":380.03,"high":389.19,"low":377.54,"close":384.05,"volume":1254672,"rsi_14":33.15,"sma_20":378.77,"sma_60":328.71,"sma_120":295.18},{"date":"2024-12-31","open":384.06,"high":386.36,"low":380.26,"close":382.41,"volume":1027697,"rsi_14":36.76,"sma_20":381.17,"sma_60":330.58,"sma_120":295.96},{"date":"2025-01-02","open":381.5,"high":385.28,"low":371.48,"close":372.31,"volume":1350690,"rsi_14":28.2,"sma_20":382.75,"sma_60":332.24,"sma_120":296.64},{"date":"2025-01-03","open":375.52,"high":382.03,"low":373.76,"close":378.18,"volume":1032678,"rsi_14":40.45,"sma_20":384.55,"sma_60":333.94,"sma_120":297.43},{"date":"2025-01-06","open":381.42,"high":396.59,"low":381.42,"close":395.31,"volume":1729661,"rsi_14":52.51,"sma_20":387.07,"sma_60":335.96,"sma_120":298.29},{"date":"2025-01-07","open":403.87,"high":414.82,"low":393.15,"close":393.46,"volume":1845211,"rsi_14":52.54,"sma_20":386.77,"sma_60":337.95,"sma_120":299.13},{"date":"2025-01-08","open":390.0,"high":393.22,"low":386.18,"close":392.92,"volume":973724,"rsi_14":51.6,"sma_20":386.17,"sma_60":339.87,"sma_120":300.03},{"date":"2025-01-10","open":391.76,"high":397.35,"low":388.67,"close":395.47,"volume":1322082,"rsi_14":70.56,"sma_20":386.09,"sma_60":341.68,"sma_120":300.99},{"date":"2025-01-13","open":401.92,"high":404.75,"low":389.48,"close":398.86,"volume":2086783,"rsi_14":71.52,"sma_20":386.05,"sma_60":343.53,"sma_120":301.94},{"date":"2025-01-14","open":400.0,"high":401.95,"low":384.06,"close":388.74,"volume":2531450,"rsi_14":57.39,"sma_20":386.02,"sma_60":345.11,"sma_120":302.83},{"date":"2025-01-15","open":391.54,"high":393.35,"low":374.4,"close":376.66,"volume":2195750,"rsi_14":45.19,"sma_20":385.27,"sma_60":346.66,"sma_120":303.7},{"date":"2025-01-16","open":377.67,"high":377.85,"low":367.15,"close":370.99,"volume":1805301,"rsi_14":40.14,"sma_20":384.33,"sma_60":347.98,"sma_120":304.73},{"date":"2025-01-17","open":378.27,"high":378.53,"low":373.04,"close":373.7,"volume":1344060,"rsi_14":42.14,"sma_20":383.49,"sma_60":349.25,"sma_120":305.73},{"date":"2025-01-21","open":375.94,"high":377.73,"low":367.2,"close":372.81,"volume":2115492,"rsi_14":41.02,"sma_20":383.52,"sma_60":350.48,"sma_120":306.68},{"date":"2025-01-22","open":371.99,"high":383.38,"low":370.0,"close":382.82,"volume":1838456,"rsi_14":49.27,"sma_20":383.99,"sma_60":351.97,"sma_120":307.74},{"date":"2025-01-23","open":383.45,"high":389.5,"low":379.31,"close":387.85,"volume":1445175,"rsi_14":53.09,"sma_20":384.41,"sma_60":353.45,"sma_120":308.82},{"date":"2025-01-24","open":390.12,"high":400.79,"low":385.73,"close":400.03,"volume":1969629,"rsi_14":65.4,"sma_20":385.24,"sma_60":355.05,"sma_120":310.07},{"date":"2025-01-27","open":395.48,"high":408.12,"low":394.5,"close":402.9,"volume":2337863,"rsi_14":64.2,"sma_20":386.1,"sma_60":356.64,"sma_120":311.46},{"date":"2025-01-28","open":404.39,"high":416.0,"low":403.24,"close":409.42,"volume":1660797,"rsi_14":59.23,"sma_20":387.28,"sma_60":358.39,"sma_120":312.93},{"date":"2025-01-29","open":410.38,"high":413.55,"low":407.6,"close":411.16,"volume":976799,"rsi_14":61.6,"sma_20":388.5,"sma_60":360.17,"sma_120":314.38},{"date":"2025-01-30","open":415.0,"high":423.32,"low":413.51,"close":421.16,"volume":1519732,"rsi_14":66.46,"sma_20":390.36,"sma_60":362.23,"sma_120":315.95},{"date":"2025-01-31","open":419.11,"high":422.87,"low":412.0,"close":414.2,"volume":1297961,"rsi_14":60.39,"sma_20":391.95,"sma_60":363.78,"sma_120":317.38},{"date":"2025-02-03","open":404.5,"high":413.14,"low":399.48,"close":410.29,"volume":1752573,"rsi_14":56.3,"sma_20":393.85,"sma_60":365.31,"sma_120":318.81},{"date":"2025-02-04","open":409.24,"high":417.91,"low":408.43,"close":415.9,"volume":1088367,"rsi_14":65.76,"sma_20":395.73,"sma_60":366.93,"sma_120":320.28},{"date":"2025-02-05","open":415.98,"high":417.0,"low":411.07,"close":412.8,"volume":1186709,"rsi_14":73.41,"sma_20":396.61,"sma_60":368.59,"sma_120":321.71},{"date":"2025-02-06","open":416.25,"high":417.11,"low":407.74,"close":411.83,"volume":1236545,"rsi_14":78.17,"sma_20":397.53,"sma_60":370.2,"sma_120":323.13},{"date":"2025-02-07","open":414.14,"high":414.14,"low":396.74,"close":398.1,"volume":1487987,"rsi_14":64.61,"sma_20":397.78,"sma_60":371.69,"sma_120":324.31},{"date":"2025-02-10","open":398.1,"high":401.07,"low":387.28,"close":399.71,"volume":1341692,"rsi_14":65.97,"sma_20":398.0,"sma_60":373.04,"sma_120":325.49},{"date":"2025-02-11","open":398.17,"high":403.21,"low":397.13,"close":397.63,"volume":866275,"rsi_14":59.7,"sma_20":397.94,"sma_60":374.32,"sma_120":326.65},{"date":"2025-02-12","open":392.95,"high":399.78,"low":390.3,"close":395.16,"volume":1169522,"rsi_14":54.96,"sma_20":398.26,"sma_60":375.44,"sma_120":327.77},{"date":"2025-02-13","open":400.01,"high":400.01,"low":390.03,"close":390.85,"volume":1529602,"rsi_14":43.03,"sma_20":398.97,"sma_60":376.45,"sma_120":328.81},{"date":"2025-02-14","open":393.52,"high":393.54,"low":365.62,"close":366.68,"volume":3310326,"rsi_14":29.23,"sma_20":398.75,"sma_60":377.22,"sma_120":329.67},{"date":"2025-02-18","open":365.68,"high":372.94,"low":354.05,"close":372.44,"volume":2250957,"rsi_14":28.6,"sma_20":398.69,"sma_60":378.27,"sma_120":330.54},{"date":"2025-02-19","open":370.11,"high":374.41,"low":362.87,"close":367.22,"volume":1423416,"rsi_14":25.56,"sma_20":398.41,"sma_60":379.36,"sma_120":331.34},{"date":"2025-02-20","open":367.21,"high":369.53,"low":359.1,"close":365.82,"volume":1463217,"rsi_14":15.97,"sma_20":397.56,"sma_60":380.32,"sma_120":332.12},{"date":"2025-02-21","open":366.0,"high":366.99,"low":354.29,"close":358.97,"volume":1400582,"rsi_14":15.99,"sma_20":396.11,"sma_60":381.05,"sma_120":332.96},{"date":"2025-02-24","open":364.0,"high":372.41,"low":360.0,"close":368.22,"volume":2001716,"rsi_14":25.69,"sma_20":394.52,"sma_60":381.9,"sma_120":333.87},{"date":"2025-02-25","open":366.41,"high":370.25,"low":359.19,"close":366.72,"volume":1365479,"rsi_14":20.17,"sma_20":392.71,"sma_60":382.57,"sma_120":334.76},{"date":"2025-02-26","open":366.33,"high":372.66,"low":363.08,"close":366.03,"volume":1242150,"rsi_14":20.77,"sma_20":390.54,"sma_60":383.36,"sma_120":335.66},{"date":"2025-02-27","open":364.64,"high":371.75,"low":359.31,"close":362.16,"volume":1438707,"rsi_14":20.05,"sma_20":388.09,"sma_60":384.07,"sma_120":336.55},{"date":"2025-02-28","open":358.68,"high":366.54,"low":358.0,"close":365.61,"volume":1194152,"rsi_14":27.63,"sma_20":385.32,"sma_60":384.82,"sma_120":337.48},{"date":"2025-03-03","open":365.8,"high":367.01,"low":345.52,"close":347.81,"volume":1696832,"rsi_14":20.78,"sma_20":382.0,"sma_60":385.04,"sma_120":338.27},{"date":"2025-03-04","open":342.62,"high":349.56,"low":330.3,"close":345.29,"volume":2120866,"rsi_14":20.68,"sma_20":378.75,"sma_60":385.12,"sma_120":339.07},{"date":"2025-03-05","open":344.13,"high":350.79,"low":340.84,"close":349.53,"volume":1355469,"rsi_14":24.94,"sma_20":375.43,"sma_60":385.24,"sma_120":339.93},{"date":"2025-03-06","open":348.68,"high":363.88,"low":345.0,"close":347.94,"volume":1783239,"rsi_14":25.7,"sma_20":372.19,"sma_60":385.29,"sma_120":340.7},{"date":"2025-03-07","open":347.13,"high":347.74,"low":332.76,"close":344.36,"volume":1717700,"rsi_14":33.52,"sma_20":368.81,"sma_60":384.37,"sma_120":341.4},{"date":"2025-03-10","open":337.57,"high":342.61,"low":330.72,"close":333.77,"volume":1937958,"rsi_14":23.35,"sma_20":365.6,"sma_60":383.18,"sma_120":341.96},{"date":"2025-03-11","open":333.7,"high":333.94,"low":317.71,"close":319.42,"volume":2033138,"rsi_14":20.74,"sma_20":361.58,"sma_60":381.89,"sma_120":342.41},{"date":"2025-03-12","open":322.99,"high":324.8,"low":315.67,"close":316.49,"volume":1685867,"rsi_14":20.36,"sma_20":357.52,"sma_60":380.5,"sma_120":342.81},{"date":"2025-03-13","open":316.09,"high":317.25,"low":304.77,"close":309.68,"volume":1811975,"rsi_14":20.37,"sma_20":353.25,"sma_60":379.18,"sma_120":343.14},{"date":"2025-03-14","open":313.4,"high":316.98,"low":308.66,"close":311.03,"volume":1514069,"rsi_14":12.01,"sma_20":349.26,"sma_60":377.83,"sma_120":343.47},{"date":"2025-03-17","open":314.27,"high":330.42,"low":313.5,"close":327.09,"volume":1768250,"rsi_14":27.94,"sma_20":347.28,"sma_60":376.79,"sma_120":344.01},{"date":"2025-03-18","open":325.89,"high":326.0,"low":319.22,"close":323.07,"volume":1122778,"rsi_14":26.94,"sma_20":344.81,"sma_60":375.66,"sma_120":344.54},{"date":"2025-03-19","open":319.45,"high":330.81,"low":318.56,"close":329.57,"volume":1098296,"rsi_14":32.99,"sma_20":342.93,"sma_60":374.95,"sma_120":345.09},{"date":"2025-03-20","open":327.05,"high":333.01,"low":323.3,"close":324.45,"volume":1106531,"rsi_14":28.88,"sma_20":340.86,"sma_60":374.14,"sma_120":345.63},{"date":"2025-03-21","open":317.64,"high":324.38,"low":311.0,"close":322.62,"volume":1986131,"rsi_14":34.54,"sma_20":339.04,"sma_60":373.19,"sma_120":346.08},{"date":"2025-03-24","open":324.81,"high":336.35,"low":324.81,"close":334.96,"volume":1703790,"rsi_14":44.34,"sma_20":337.38,"sma_60":372.38,"sma_120":346.53},{"date":"2025-03-25","open":342.5,"high":346.72,"low":334.74,"close":337.35,"volume":2040444,"rsi_14":43.19,"sma_20":335.91,"sma_60":371.57,"sma_120":347.08},{"date":"2025-03-26","open":336.76,"high":340.77,"low":332.42,"close":337.79,"volume":2301337,"rsi_14":44.25,"sma_20":334.5,"sma_60":370.77,"sma_120":347.68},{"date":"2025-03-27","open":334.25,"high":348.5,"low":334.07,"close":341.53,"volume":4470391,"rsi_14":48.4,"sma_20":333.47,"sma_60":370.02,"sma_120":348.35},{"date":"2025-03-28","open":301.04,"high":304.0,"low":287.5,"close":293.06,"volume":12915240,"rsi_14":33.89,"sma_20":329.84,"sma_60":368.51,"sma_120":348.61},{"date":"2025-03-31","open":286.14,"high":291.76,"low":280.83,"close":283.06,"volume":4414707,"rsi_14":35.1,"sma_20":326.6,"sma_60":366.85,"sma_120":348.71},{"date":"2025-04-01","open":282.23,"high":283.64,"low":277.45,"close":279.63,"volume":3315119,"rsi_14":34.96,"sma_20":323.32,"sma_60":365.3,"sma_120":348.77},{"date":"2025-04-02","open":277.75,"high":287.94,"low":276.51,"close":282.75,"volume":2315224,"rsi_14":38.67,"sma_20":319.98,"sma_60":363.71,"sma_120":348.83},{"date":"2025-04-03","open":243.98,"high":256.88,"low":243.05,"close":255.65,"volume":7596772,"rsi_14":30.85,"sma_20":315.37,"sma_60":361.39,"sma_120":348.67},{"date":"2025-04-04","open":242.0,"high":271.75,"low":234.84,"close":263.7,"volume":8370796,"rsi_14":26.79,"sma_20":311.33,"sma_60":359.22,"sma_120":348.59},{"date":"2025-04-07","open":255.72,"high":273.65,"low":246.44,"close":265.0,"volume":4203840,"rsi_14":28.3,"sma_20":307.89,"sma_60":357.09,"sma_120":348.48},{"date":"2025-04-08","open":269.41,"high":270.41,"low":243.74,"close":247.61,"volume":3367903,"rsi_14":21.68,"sma_20":304.3,"sma_60":354.63,"sma_120":348.15},{"date":"2025-04-09","open":244.0,"high":287.21,"low":242.45,"close":273.84,"volume":6278009,"rsi_14":34.74,"sma_20":302.17,"sma_60":352.54,"sma_120":348.04},{"date":"2025-04-10","open":262.89,"high":262.89,"low":247.92,"close":256.62,"volume":3712544,"rsi_14":31.79,"sma_20":299.52,"sma_60":350.34,"sma_120":347.73},{"date":"2025-04-11","open":256.43,"high":263.85,"low":249.07,"close":261.03,"volume":1961418,"rsi_14":28.67,"sma_20":297.02,"sma_60":348.41,"sma_120":347.54},{"date":"2025-04-14","open":264.78,"high":265.88,"low":254.58,"close":259.76,"volume":1796160,"rsi_14":27.47,"sma_20":293.65,"sma_60":346.56,"sma_120":347.27},{"date":"2025-04-15","open":260.09,"high":263.6,"low":252.98,"close":255.64,"volume":1573651,"rsi_14":26.64,"sma_20":290.28,"sma_60":344.59,"sma_120":346.92},{"date":"2025-04-16","open":253.38,"high":256.94,"low":246.89,"close":249.37,"volume":1772788,"rsi_14":24.17,"sma_20":286.27,"sma_60":342.54,"sma_120":346.51},{"date":"2025-04-17","open":249.35,"high":252.23,"low":248.0,"close":251.08,"volume":1600822,"rsi_14":34.05,"sma_20":282.6,"sma_60":340.34,"sma_120":346.16},{"date":"2025-04-21","open":249.34,"high":254.03,"low":245.6,"close":253.91,"volume":1559541,"rsi_14":38.29,"sma_20":279.17,"sma_60":338.11,"sma_120":345.78},{"date":"2025-04-22","open":257.12,"high":267.1,"low":257.12,"close":261.71,"volume":2133712,"rsi_14":43.04,"sma_20":275.5,"sma_60":335.8,"sma_120":345.43},{"date":"2025-04-23","open":271.8,"high":277.3,"low":263.68,"close":265.85,"volume":1808474,"rsi_14":43.49,"sma_20":271.93,"sma_60":333.52,"sma_120":345.08},{"date":"2025-04-24","open":267.82,"high":272.0,"low":261.26,"close":270.64,"volume":1283264,"rsi_14":56.97,"sma_20":268.57,"sma_60":331.21,"sma_120":344.8},{"date":"2025-04-25","open":267.95,"high":269.63,"low":265.48,"close":267.9,"volume":1422951,"rsi_14":52.05,"sma_20":264.89,"sma_60":328.82,"sma_120":344.5},{"date":"2025-04-28","open":268.34,"high":270.71,"low":265.85,"close":268.52,"volume":1412560,"rsi_14":51.73,"sma_20":263.66,"sma_60":326.27,"sma_120":344.25},{"date":"2025-04-29","open":267.96,"high":272.0,"low":266.06,"close":271.27,"volume":1533760,"rsi_14":63.61,"sma_20":263.07,"sma_60":323.89,"sma_120":343.84},{"date":"2025-04-30","open":265.7,"high":271.26,"low":259.33,"close":270.77,"volume":2015598,"rsi_14":47.49,"sma_20":262.63,"sma_60":321.57,"sma_120":343.44},{"date":"2025-05-01","open":271.34,"high":274.34,"low":268.36,"close":268.6,"volume":1227779,"rsi_14":62.99,"sma_20":261.92,"sma_60":319.11,"sma_120":343.02},{"date":"2025-05-02","open":273.93,"high":279.43,"low":272.81,"close":277.36,"volume":1811383,"rsi_14":66.18,"sma_20":263.01,"sma_60":316.85,"sma_120":342.72},{"date":"2025-05-05","open":276.42,"high":281.44,"low":276.15,"close":278.55,"volume":1330101,"rsi_14":68.64,"sma_20":263.75,"sma_60":314.63,"sma_120":342.41},{"date":"2025-05-06","open":274.2,"high":275.05,"low":269.57,"close":270.8,"volume":1141672,"rsi_14":64.03,"sma_20":264.04,"sma_60":312.51,"sma_120":342.1},{"date":"2025-05-07","open":273.52,"high":277.13,"low":271.92,"close":275.69,"volume":1120818,"rsi_14":75.0,"sma_20":265.45,"sma_60":310.44,"sma_120":341.74},{"date":"2025-05-08","open":279.8,"high":286.26,"low":277.38,"close":282.43,"volume":1483869,"rsi_14":77.18,"sma_20":265.88,"sma_60":308.52,"sma_120":341.42},{"date":"2025-05-09","open":283.26,"high":284.0,"low":279.58,"close":279.77,"volume":1680324,"rsi_14":72.49,"sma_20":267.03,"sma_60":306.6,"sma_120":341.02},{"date":"2025-05-12","open":297.98,"high":309.82,"low":297.98,"close":304.2,"volume":2531655,"rsi_14":78.66,"sma_20":269.19,"sma_60":305.16,"sma_120":340.8},{"date":"2025-05-13","open":308.72,"high":311.84,"low":304.87,"close":310.61,"volume":1643690,"rsi_14":79.29,"sma_20":271.73,"sma_60":304.22,"sma_120":340.72},{"date":"2025-05-14","open":310.78,"high":319.07,"low":309.81,"close":315.84,"volume":1574299,"rsi_14":79.41,"sma_20":274.74,"sma_60":303.28,"sma_120":340.78},{"date":"2025-05-15","open":313.86,"high":319.41,"low":312.35,"close":318.96,"volume":1176278,"rsi_14":83.06,"sma_20":278.22,"sma_60":302.47,"sma_120":340.92},{"date":"2025-05-16","open":320.0,"high":325.44,"low":317.33,"close":321.44,"volume":1277499,"rsi_14":83.46,"sma_20":281.74,"sma_60":301.73,"sma_120":341.03},{"date":"2025-05-19","open":316.26,"high":326.73,"low":316.0,"close":323.7,"volume":1701501,"rsi_14":83.36,"sma_20":285.23,"sma_60":301.15,"sma_120":341.1},{"date":"2025-05-20","open":323.2,"high":330.49,"low":322.51,"close":327.17,"volume":1378840,"rsi_14":84.58,"sma_20":288.5,"sma_60":300.46,"sma_120":341.18},{"date":"2025-05-21","open":322.11,"high":326.43,"low":317.36,"close":317.56,"volume":1323310,"rsi_14":77.51,"sma_20":291.09,"sma_60":299.64,"sma_120":341.11},{"date":"2025-05-22","open":320.5,"high":321.83,"low":317.23,"close":320.46,"volume":1344798,"rsi_14":75.92,"sma_20":293.58,"sma_60":298.88,"sma_120":341.12},{"date":"2025-05-23","open":312.53,"high":315.4,"low":309.79,"close":310.76,"volume":1990074,"rsi_14":67.57,"sma_20":295.72,"sma_60":298.03,"sma_120":341.05},{"date":"2025-05-27","open":315.0,"high":322.0,"low":312.77,"close":321.2,"volume":2193366,"rsi_14":76.71,"sma_20":298.36,"sma_60":297.29,"sma_120":341.05},{"date":"2025-05-28","open":321.21,"high":321.34,"low":315.68,"close":315.75,"volume":1940900,"rsi_14":71.1,"sma_20":300.58,"sma_60":296.75,"sma_120":340.9},{"date":"2025-05-29","open":321.32,"high":322.94,"low":316.05,"close":317.09,"volume":2601988,"rsi_14":69.36,"sma_20":302.9,"sma_60":296.28,"sma_120":340.7},{"date":"2025-05-30","open":314.37,"high":317.74,"low":311.32,"close":316.67,"volume":3652690,"rsi_14":71.14,"sma_20":305.3,"sma_60":295.73,"sma_120":340.49},{"date":"2025-06-02","open":315.13,"high":323.5,"low":313.14,"close":322.95,"volume":1809724,"rsi_14":63.56,"sma_20":307.58,"sma_60":295.32,"sma_120":340.3},{"date":"2025-06-03","open":328.55,"high":340.25,"low":324.71,"close":334.91,"volume":3248131,"rsi_14":66.27,"sma_20":310.4,"sma_60":295.16,"sma_120":339.76},{"date":"2025-06-04","open":333.53,"high":339.15,"low":333.39,"close":335.19,"volume":2293724,"rsi_14":63.88,"sma_20":313.62,"sma_60":295.18,"sma_120":339.18},{"date":"2025-06-05","open":335.11,"high":338.49,"low":329.59,"close":330.78,"volume":5450423,"rsi_14":58.32,"sma_20":316.37,"sma_60":295.37,"sma_120":338.63},{"date":"2025-06-06","open":271.18,"high":275.6,"low":262.09,"close":265.27,"volume":16112240,"rsi_14":29.05,"sma_20":315.51,"sma_60":294.52,"sma_120":337.51},{"date":"2025-06-09","open":266.54,"high":266.95,"low":259.0,"close":259.04,"volume":5395325,"rsi_14":26.57,"sma_20":314.48,"sma_60":293.68,"sma_120":336.43},{"date":"2025-06-10","open":260.0,"high":262.16,"low":257.4,"close":258.5,"volume":3950783,"rsi_14":24.58,"sma_20":312.19,"sma_60":292.8,"sma_120":335.32},{"date":"2025-06-11","open":260.86,"high":261.3,"low":251.52,"close":252.28,"volume":4461759,"rsi_14":25.21,"sma_20":309.28,"sma_60":291.55,"sma_120":334.17},{"date":"2025-06-12","open":251.8,"high":251.8,"low":246.56,"close":247.03,"volume":4165243,"rsi_14":22.61,"sma_20":305.84,"sma_60":290.29,"sma_120":332.97},{"date":"2025-06-13","open":244.58,"high":248.25,"low":238.25,"close":239.11,"volume":4525620,"rsi_14":22.91,"sma_20":301.84,"sma_60":288.78,"sma_120":331.87},{"date":"2025-06-16","open":241.63,"high":242.07,"low":238.26,"close":241.29,"volume":3643058,"rsi_14":17.77,"sma_20":297.83,"sma_60":287.39,"sma_120":330.76},{"date":"2025-06-17","open":240.82,"high":241.3,"low":234.59,"close":235.2,"volume":3391462,"rsi_14":17.69,"sma_20":293.41,"sma_60":285.94,"sma_120":329.56},{"date":"2025-06-18","open":235.41,"high":235.69,"low":228.45,"close":228.65,"volume":4682240,"rsi_14":15.94,"sma_20":288.48,"sma_60":284.16,"sma_120":328.27},{"date":"2025-06-20","open":230.7,"high":231.3,"low":227.12,"close":227.47,"volume":4903126,"rsi_14":15.85,"sma_20":283.98,"sma_60":282.33,"sma_120":326.95},{"date":"2025-06-23","open":226.72,"high":227.0,"low":219.97,"close":225.56,"volume":4699810,"rsi_14":11.42,"sma_20":279.23,"sma_60":280.46,"sma_120":325.62},{"date":"2025-06-24","open":227.81,"high":233.49,"low":227.55,"close":232.93,"volume":3789234,"rsi_14":8.08,"sma_20":275.34,"sma_60":278.65,"sma_120":324.34},{"date":"2025-06-25","open":234.52,"high":234.9,"low":229.35,"close":231.52,"volume":2676882,"rsi_14":7.78,"sma_20":270.86,"sma_60":277.63,"sma_120":323.07},{"date":"2025-06-26","open":232.46,"high":232.92,"low":227.6,"close":231.58,"volume":3115376,"rsi_14":8.11,"sma_20":266.65,"sma_60":276.77,"sma_120":321.81},{"date":"2025-06-27","open":235.0,"high":237.2,"low":231.5,"close":235.02,"volume":6204746,"rsi_14":23.15,"sma_20":262.55,"sma_60":276.02,"sma_120":320.66},{"date":"2025-06-30","open":236.32,"high":238.09,"low":233.85,"close":237.58,"volume":2964540,"rsi_14":29.63,"sma_20":258.59,"sma_60":275.27,"sma_120":319.49},{"date":"2025-07-01","open":237.23,"high":247.78,"low":237.0,"close":245.12,"volume":3879093,"rsi_14":38.79,"sma_20":254.7,"sma_60":275.1,"sma_120":318.24},{"date":"2025-07-02","open":245.66,"high":252.24,"low":236.32,"close":246.3,"volume":5344915,"rsi_14":44.53,"sma_20":250.27,"sma_60":274.81,"sma_120":317.02},{"date":"2025-07-03","open":247.4,"high":249.97,"low":246.0,"close":247.68,"volume":1646311,"rsi_14":50.64,"sma_20":245.9,"sma_60":274.52,"sma_120":315.8},{"date":"2025-07-07","open":245.9,"high":247.0,"low":235.3,"close":237.57,"volume":3317326,"rsi_14":48.55,"sma_20":241.23,"sma_60":274.35,"sma_120":314.49},{"date":"2025-07-08","open":237.58,"high":239.79,"low":235.0,"close":238.54,"volume":2317500,"rsi_14":47.35,"sma_20":239.9,"sma_60":273.76,"sma_120":313.15},{"date":"2025-07-09","open":239.27,"high":239.27,"low":232.09,"close":235.89,"volume":3235518,"rsi_14":50.71,"sma_20":238.74,"sma_60":273.42,"sma_120":311.88},{"date":"2025-07-10","open":237.77,"high":241.84,"low":234.65,"close":238.52,"volume":2597671,"rsi_14":61.12,"sma_20":237.74,"sma_60":273.04,"sma_120":310.73},{"date":"2025-07-11","open":237.04,"high":238.45,"low":235.53,"close":236.51,"volume":1670133,"rsi_14":60.0,"sma_20":236.95,"sma_60":272.65,"sma_120":309.61},{"date":"2025-07-14","open":235.61,"high":236.19,"low":228.75,"close":228.89,"volume":3392281,"rsi_14":53.27,"sma_20":236.05,"sma_60":272.21,"sma_120":308.4},{"date":"2025-07-15","open":229.19,"high":230.54,"low":222.06,"close":222.19,"volume":4770143,"rsi_14":39.32,"sma_20":235.2,"sma_60":271.76,"sma_120":307.15},{"date":"2025-07-16","open":224.15,"high":227.66,"low":222.46,"close":226.11,"volume":3228066,"rsi_14":44.87,"sma_20":234.44,"sma_60":271.34,"sma_120":305.84},{"date":"2025-07-17","open":227.0,"high":233.75,"low":226.93,"close":233.31,"volume":2956125,"rsi_14":51.44,"sma_20":234.35,"sma_60":271.0,"sma_120":304.55},{"date":"2025-07-18","open":232.79,"high":233.0,"low":228.07,"close":229.77,"volume":2552650,"rsi_14":45.63,"sma_20":234.4,"sma_60":270.46,"sma_120":303.13},{"date":"2025-07-21","open":229.97,"high":230.5,"low":222.65,"close":223.21,"volume":2985018,"rsi_14":38.78,"sma_20":234.19,"sma_60":269.75,"sma_120":301.64},{"date":"2025-07-22","open":221.77,"high":225.45,"low":221.09,"close":223.93,"volume":3309044,"rsi_14":31.47,"sma_20":234.11,"sma_60":268.97,"sma_120":300.09},{"date":"2025-07-23","open":225.0,"high":226.23,"low":222.87,"close":224.03,"volume":2212147,"rsi_14":30.16,"sma_20":233.66,"sma_60":268.24,"sma_120":298.53},{"date":"2025-07-24","open":223.41,"high":225.31,"low":218.45,"close":218.69,"volume":3480348,"rsi_14":25.87,"sma_20":233.02,"sma_60":267.41,"sma_120":296.84},{"date":"2025-07-25","open":220.25,"high":220.51,"low":216.49,"close":219.43,"volume":2638027,"rsi_14":32.11,"sma_20":232.41,"sma_60":266.55,"sma_120":295.22},{"date":"2025-07-28","open":220.32,"high":220.7,"low":216.33,"close":216.59,"volume":2368792,"rsi_14":29.12,"sma_20":231.49,"sma_60":265.65,"sma_120":293.61},{"date":"2025-07-29","open":216.0,"high":219.12,"low":213.88,"close":214.04,"volume":2585646,"rsi_14":29.18,"sma_20":230.32,"sma_60":264.74,"sma_120":291.92},{"date":"2025-07-30","open":214.0,"high":214.15,"low":205.89,"close":206.47,"volume":3850934,"rsi_14":22.09,"sma_20":228.38,"sma_60":263.55,"sma_120":290.2},{"date":"2025-07-31","open":203.97,"high":206.63,"low":200.24,"close":200.53,"volume":4173883,"rsi_14":20.67,"sma_20":226.1,"sma_60":262.25,"sma_120":288.44},{"date":"2025-08-01","open":199.94,"high":200.0,"low":191.44,"close":193.33,"volume":4697884,"rsi_14":20.81,"sma_20":223.38,"sma_60":260.96,"sma_120":286.74},{"date":"2025-08-04","open":195.08,"high":197.49,"low":192.81,"close":196.45,"volume":3524454,"rsi_14":27.55,"sma_20":221.32,"sma_60":259.64,"sma_120":285.04},{"date":"2025-08-05","open":195.47,"high":197.82,"low":194.64,"close":195.07,"volume":2871555,"rsi_14":21.68,"sma_20":219.15,"sma_60":258.19,"sma_120":283.36},{"date":"2025-08-06","open":195.65,"high":198.15,"low":194.85,"close":196.51,"volume":2143781,"rsi_14":12.48,"sma_20":217.18,"sma_60":256.8,"sma_120":281.7},{"date":"2025-08-07","open":197.7,"high":198.1,"low":189.77,"close":191.14,"volume":3160135,"rsi_14":12.03,"sma_20":214.81,"sma_60":254.91,"sma_120":280.04},{"date":"2025-08-08","open":191.08,"high":191.25,"low":186.52,"close":189.43,"volume":3191223,"rsi_14":13.3,"sma_20":212.46,"sma_60":252.89,"sma_120":278.56},{"date":"2025-08-11","open":189.13,"high":192.0,"low":185.95,"close":186.44,"volume":2581798,"rsi_14":11.18,"sma_20":210.33,"sma_60":250.74,"sma_120":277.01},{"date":"2025-08-12","open":188.16,"high":193.15,"low":186.76,"close":192.93,"volume":3397154,"rsi_14":21.56,"sma_20":208.87,"sma_60":248.64,"sma_120":275.56},{"date":"2025-08-13","open":195.61,"high":200.83,"low":192.85,"close":200.49,"volume":4239265,"rsi_14":34.01,"sma_20":207.59,"sma_60":246.62,"sma_120":274.18},{"date":"2025-08-14","open":196.9,"high":197.02,"low":192.35,"close":195.19,"volume":4102420,"rsi_14":30.28,"sma_20":205.68,"sma_60":244.48,"sma_120":272.81},{"date":"2025-08-15","open":200.78,"high":201.14,"low":196.4,"close":198.46,"volume":4757473,"rsi_14":35.35,"sma_20":204.12,"sma_60":242.34,"sma_120":271.4},{"date":"2025-08-18","open":200.34,"high":206.74,"low":200.31,"close":203.62,"volume":4864443,"rsi_14":41.92,"sma_20":203.14,"sma_60":240.44,"sma_120":270.04},{"date":"2025-08-19","open":204.7,"high":205.89,"low":196.52,"close":197.66,"volume":4329130,"rsi_14":43.0,"sma_20":201.82,"sma_60":238.39,"sma_120":268.64},{"date":"2025-08-20","open":197.68,"high":200.3,"low":195.31,"close":198.12,"volume":2863078,"rsi_14":47.9,"sma_20":200.53,"sma_60":236.51,"sma_120":267.27},{"date":"2025-08-21","open":196.91,"high":198.48,"low":195.2,"close":198.18,"volume":2222686,"rsi_14":54.82,"sma_20":199.5,"sma_60":234.46,"sma_120":265.87},{"date":"2025-08-22","open":198.5,"high":208.13,"low":198.5,"close":207.59,"volume":3808746,"rsi_14":59.85,"sma_20":198.91,"sma_60":232.66,"sma_120":264.71},{"date":"2025-08-25","open":206.7,"high":208.0,"low":202.37,"close":202.44,"volume":2933069,"rsi_14":56.11,"sma_20":198.2,"sma_60":230.75,"sma_120":263.52},{"date":"2025-08-26","open":204.36,"high":204.39,"low":200.5,"close":202.53,"volume":2501788,"rsi_14":55.1,"sma_20":197.63,"sma_60":228.85,"sma_120":262.29},{"date":"2025-08-27","open":203.8,"high":207.67,"low":203.5,"close":205.57,"volume":3423147,"rsi_14":62.74,"sma_20":197.58,"sma_60":226.89,"sma_120":261.1},{"date":"2025-08-28","open":206.05,"high":206.6,"low":202.38,"close":205.08,"volume":2831507,"rsi_14":64.12,"sma_20":197.81,"sma_60":224.73,"sma_120":259.94},{"date":"2025-08-29","open":204.62,"high":205.8,"low":200.71,"close":202.2,"volume":3169722,"rsi_14":64.24,"sma_20":198.26,"sma_60":222.51,"sma_120":258.85},{"date":"2025-09-02","open":199.81,"high":201.27,"low":195.58,"close":200.21,"volume":4433541,"rsi_14":57.16,"sma_20":198.44,"sma_60":220.33,"sma_120":257.85},{"date":"2025-09-03","open":201.3,"high":203.01,"low":197.61,"close":198.53,"volume":4025429,"rsi_14":47.82,"sma_20":198.62,"sma_60":219.22,"sma_120":256.87},{"date":"2025-09-04","open":200.9,"high":206.64,"low":197.67,"close":206.09,"volume":15476660,"rsi_14":61.55,"sma_20":199.09,"sma_60":218.34,"sma_120":256.01},{"date":"2025-09-05","open":165.14,"high":176.18,"low":163.98,"close":167.8,"volume":36788892,"rsi_14":31.35,"sma_20":197.93,"sma_60":216.83,"sma_120":254.81},{"date":"2025-09-08","open":167.76,"high":169.61,"low":162.8,"close":168.1,"volume":13919779,"rsi_14":27.04,"sma_20":196.86,"sma_60":215.42,"sma_120":253.49},{"date":"2025-09-09","open":167.83,"high":169.15,"low":164.38,"close":165.69,"volume":8678895,"rsi_14":28.34,"sma_20":195.82,"sma_60":214.07,"sma_120":252.18},{"date":"2025-09-10","open":164.7,"high":167.35,"low":163.2,"close":163.9,"volume":5785872,"rsi_14":27.23,"sma_20":194.37,"sma_60":212.81,"sma_120":250.8},{"date":"2025-09-11","open":163.96,"high":168.59,"low":163.34,"close":165.78,"volume":6645333,"rsi_14":28.95,"sma_20":192.64,"sma_60":211.56,"sma_120":249.47},{"date":"2025-09-12","open":165.26,"high":165.93,"low":159.75,"close":159.87,"volume":8061229,"rsi_14":17.52,"sma_20":190.87,"sma_60":210.3,"sma_120":248.12},{"date":"2025-09-15","open":160.73,"high":162.16,"low":159.25,"close":159.98,"volume":5576119,"rsi_14":18.98,"sma_20":188.95,"sma_60":209.16,"sma_120":246.66},{"date":"2025-09-16","open":160.0,"high":163.64,"low":159.75,"close":162.34,"volume":5090973,"rsi_14":21.58,"sma_20":186.88,"sma_60":208.07,"sma_120":245.2},{"date":"2025-09-17","open":162.34,"high":165.69,"low":162.22,"close":163.48,"volume":4339919,"rsi_14":19.41,"sma_20":185.17,"sma_60":207.04,"sma_120":243.75},{"date":"2025-09-18","open":169.02,"high":170.72,"low":166.52,"close":169.76,"volume":7097181,"rsi_14":26.32,"sma_20":183.76,"sma_60":205.98,"sma_120":242.32},{"date":"2025-09-19","open":169.7,"high":170.9,"low":167.53,"close":169.62,"volume":7885914,"rsi_14":27.33,"sma_20":182.33,"sma_60":204.95,"sma_120":241.29},{"date":"2025-09-22","open":169.3,"high":174.18,"low":165.1,"close":173.41,"volume":6349095,"rsi_14":31.81,"sma_20":180.62,"sma_60":203.98,"sma_120":240.38},{"date":"2025-09-23","open":172.22,"high":176.17,"low":171.58,"close":173.33,"volume":6042550,"rsi_14":32.51,"sma_20":179.16,"sma_60":202.95,"sma_120":239.49},{"date":"2025-09-24","open":173.25,"high":179.56,"low":171.8,"close":179.22,"volume":5304554,"rsi_14":30.91,"sma_20":178.0,"sma_60":201.98,"sma_120":238.63},{"date":"2025-09-25","open":177.11,"high":177.82,"low":171.01,"close":172.01,"volume":6628836,"rsi_14":55.36,"sma_20":176.32,"sma_60":200.76,"sma_120":237.93},{"date":"2025-09-26","open":172.2,"high":176.71,"low":171.51,"close":176.3,"volume":3821555,"rsi_14":59.47,"sma_20":174.88,"sma_60":199.6,"sma_120":237.2},{"date":"2025-09-29","open":177.72,"high":179.4,"low":176.01,"close":179.11,"volume":3507816,"rsi_14":65.36,"sma_20":173.73,"sma_60":198.45,"sma_120":236.49},{"date":"2025-09-30","open":178.53,"high":180.09,"low":176.49,"close":177.93,"volume":3415770,"rsi_14":66.28,"sma_20":172.61,"sma_60":197.46,"sma_120":235.9},{"date":"2025-10-01","open":178.25,"high":181.57,"low":175.95,"close":177.57,"volume":3482928,"rsi_14":64.18,"sma_20":171.56,"sma_60":196.44,"sma_120":235.1},{"date":"2025-10-02","open":177.07,"high":180.63,"low":175.0,"close":178.2,"volume":3530444,"rsi_14":75.27,"sma_20":170.17,"sma_60":195.48,"sma_120":234.45},{"date":"2025-10-03","open":178.11,"high":179.11,"low":175.52,"close":175.59,"volume":3017932,"rsi_14":70.13,"sma_20":170.56,"sma_60":194.43,"sma_120":233.74},{"date":"2025-10-06","open":174.47,"high":177.19,"low":172.3,"close":174.12,"volume":3694605,"rsi_14":65.55,"sma_20":170.86,"sma_60":193.39,"sma_120":233.02},{"date":"2025-10-07","open":174.74,"high":177.0,"low":172.15,"close":173.17,"volume":2902441,"rsi_14":62.85,"sma_20":171.23,"sma_60":192.46,"sma_120":232.34},{"date":"2025-10-08","open":173.45,"high":176.34,"low":171.88,"close":174.82,"volume":4952161,"rsi_14":57.65,"sma_20":171.78,"sma_60":191.67,"sma_120":231.71},{"date":"2025-10-09","open":175.11,"high":178.9,"low":172.7,"close":173.48,"volume":4277321,"rsi_14":55.63,"sma_20":172.17,"sma_60":190.8,"sma_120":231.07},{"date":"2025-10-10","open":174.19,"high":176.68,"low":166.53,"close":167.51,"volume":7424389,"rsi_14":41.9,"sma_20":172.55,"sma_60":189.7,"sma_120":230.35},{"date":"2025-10-13","open":169.19,"high":170.75,"low":164.23,"close":169.85,"volume":3588163,"rsi_14":45.5,"sma_20":173.04,"sma_60":188.7,"sma_120":229.58},{"date":"2025-10-14","open":167.47,"high":171.35,"low":165.53,"close":169.13,"volume":3105432,"rsi_14":34.95,"sma_20":173.38,"sma_60":187.8,"sma_120":228.78},{"date":"2025-10-15","open":169.6,"high":171.0,"low":166.53,"close":167.1,"volume":2509988,"rsi_14":41.34,"sma_20":173.56,"sma_60":186.85,"sma_120":227.91},{"date":"2025-10-16","open":166.38,"high":166.89,"low":161.8,"close":164.62,"volume":4092574,"rsi_14":28.0,"sma_20":173.3,"sma_60":185.86,"sma_120":227.05},{"date":"2025-10-17","open":162.98,"high":167.87,"low":162.85,"close":167.41,"volume":4111285,"rsi_14":27.94,"sma_20":173.19,"sma_60":185.01,"sma_120":226.21},{"date":"2025-10-20","open":171.28,"high":176.47,"low":170.92,"close":172.43,"volume":5105265,"rsi_14":40.94,"sma_20":173.14,"sma_60":184.23,"sma_120":225.39},{"date":"2025-10-21","open":173.18,"high":183.05,"low":172.93,"close":181.39,"volume":6689717,"rsi_14":54.9,"sma_20":173.55,"sma_60":183.64,"sma_120":224.64},{"date":"2025-10-22","open":181.45,"high":181.5,"low":175.9,"close":178.29,"volume":3626559,"rsi_14":50.11,"sma_20":173.5,"sma_60":183.04,"sma_120":223.89},{"date":"2025-10-23","open":178.54,"high":180.59,"low":177.52,"close":179.06,"volume":2638583,"rsi_14":54.38,"sma_20":173.85,"sma_60":182.59,"sma_120":223.07},{"date":"2025-10-24","open":180.48,"high":181.39,"low":177.26,"close":178.17,"volume":2609352,"rsi_14":55.19,"sma_20":173.95,"sma_60":182.21,"sma_120":222.23},{"date":"2025-10-27","open":186.43,"high":186.91,"low":181.33,"close":181.39,"volume":5185497,"rsi_14":59.96,"sma_20":174.06,"sma_60":182.01,"sma_120":221.49},{"date":"2025-10-28","open":181.4,"high":181.52,"low":175.18,"close":179.98,"volume":3800061,"rsi_14":56.29,"sma_20":174.16,"sma_60":181.74,"sma_120":220.69},{"date":"2025-10-29","open":178.71,"high":178.99,"low":169.77,"close":170.3,"volume":5155736,"rsi_14":46.78,"sma_20":173.8,"sma_60":181.33,"sma_120":219.76},{"date":"2025-10-30","open":168.0,"high":172.21,"low":166.78,"close":168.02,"volume":2832433,"rsi_14":50.56,"sma_20":173.29,"sma_60":180.85,"sma_120":218.83},{"date":"2025-10-31","open":168.4,"high":171.46,"low":166.56,"close":170.54,"volume":2991001,"rsi_14":50.75,"sma_20":173.04,"sma_60":180.51,"sma_120":217.71},{"date":"2025-11-03","open":170.2,"high":170.2,"low":164.28,"close":165.47,"volume":4237607,"rsi_14":46.36,"sma_20":172.61,"sma_60":180.11,"sma_120":216.5},{"date":"2025-11-04","open":164.08,"high":164.84,"low":160.46,"close":160.66,"volume":5194776,"rsi_14":43.92,"sma_20":171.98,"sma_60":179.68,"sma_120":215.21},{"date":"2025-11-05","open":161.23,"high":169.74,"low":161.1,"close":167.59,"volume":4659269,"rsi_14":52.58,"sma_20":171.62,"sma_60":179.26,"sma_120":213.95},{"date":"2025-11-06","open":167.41,"high":168.9,"low":161.87,"close":163.55,"volume":3023128,"rsi_14":46.71,"sma_20":171.12,"sma_60":178.64,"sma_120":212.63},{"date":"2025-11-07","open":162.5,"high":167.12,"low":161.7,"close":166.13,"volume":2912669,"rsi_14":44.4,"sma_20":171.05,"sma_60":178.16,"sma_120":211.32},{"date":"2025-11-10","open":167.8,"high":171.23,"low":165.35,"close":170.35,"volume":2942210,"rsi_14":39.29,"sma_20":171.08,"sma_60":177.69,"sma_120":210.01},{"date":"2025-11-11","open":170.19,"high":172.26,"low":168.89,"close":169.81,"volume":2663973,"rsi_14":41.34,"sma_20":171.11,"sma_60":177.13,"sma_120":208.78},{"date":"2025-11-12","open":171.59,"high":172.48,"low":169.88,"close":170.9,"volume":2556392,"rsi_14":41.72,"sma_20":171.3,"sma_60":176.68,"sma_120":207.53},{"date":"2025-11-13","open":170.4,"high":173.23,"low":169.0,"close":169.66,"volume":2096369,"rsi_14":41.43,"sma_20":171.56,"sma_60":176.21,"sma_120":206.36},{"date":"2025-11-14","open":165.82,"high":171.78,"low":165.38,"close":170.68,"volume":1950146,"rsi_14":38.71,"sma_20":171.72,"sma_60":175.75,"sma_120":205.1},{"date":"2025-11-17","open":168.62,"high":168.73,"low":162.76,"close":164.16,"volume":3240540,"rsi_14":34.94,"sma_20":171.3,"sma_60":175.02,"sma_120":203.84},{"date":"2025-11-18","open":162.58,"high":164.97,"low":160.97,"close":163.97,"volume":2791933,"rsi_14":42.65,"sma_20":170.43,"sma_60":174.38,"sma_120":202.56},{"date":"2025-11-19","open":164.67,"high":169.1,"low":163.45,"close":166.06,"volume":2500860,"rsi_14":47.71,"sma_20":169.82,"sma_60":173.77,"sma_120":201.31},{"date":"2025-11-20","open":166.13,"high":170.5,"low":164.51,"close":164.69,"volume":2911378,"rsi_14":42.99,"sma_20":169.1,"sma_60":173.09,"sma_120":199.99},{"date":"2025-11-21","open":165.21,"high":170.18,"low":163.47,"close":168.18,"volume":3337468,"rsi_14":53.38,"sma_20":168.6,"sma_60":172.48,"sma_120":198.6},{"date":"2025-11-24","open":168.32,"high":172.39,"low":166.23,"close":169.67,"volume":3862497,"rsi_14":62.24,"sma_20":168.02,"sma_60":171.94,"sma_120":197.22},{"date":"2025-11-25","open":171.55,"high":179.16,"low":171.5,"close":177.51,"volume":4518151,"rsi_14":63.15,"sma_20":167.9,"sma_60":171.56,"sma_120":195.95},{"date":"2025-11-26","open":178.0,"high":183.69,"low":177.78,"close":181.94,"volume":3840017,"rsi_14":74.13,"sma_20":168.48,"sma_60":171.28,"sma_120":195.25},{"date":"2025-11-28","open":185.0,"high":186.69,"low":183.5,"close":184.18,"volume":3021010,"rsi_14":73.89,"sma_20":169.28,"sma_60":170.92,"sma_120":194.63},{"date":"2025-12-01","open":181.19,"high":184.94,"low":180.25,"close":182.41,"volume":4155070,"rsi_14":67.07,"sma_20":169.88,"sma_60":171.16,"sma_120":193.99},{"date":"2025-12-02","open":183.35,"high":184.41,"low":181.21,"close":182.4,"volume":2362256,"rsi_14":68.09,"sma_20":170.72,"sma_60":171.4,"sma_120":193.41},{"date":"2025-12-03","open":182.66,"high":185.07,"low":178.9,"close":182.3,"volume":2742213,"rsi_14":66.86,"sma_20":171.81,"sma_60":171.67,"sma_120":192.87},{"date":"2025-12-04","open":182.71,"high":184.9,"low":179.59,"close":183.6,"volume":2973306,"rsi_14":70.58,"sma_20":172.61,"sma_60":172.0,"sma_120":192.41},{"date":"2025-12-05","open":184.62,"high":191.85,"low":184.62,"close":190.01,"volume":4641888,"rsi_14":74.62,"sma_20":173.93,"sma_60":172.41,"sma_120":191.98},{"date":"2025-12-08","open":190.53,"high":191.28,"low":180.0,"close":183.04,"volume":5177644,"rsi_14":73.78,"sma_20":174.78,"sma_60":172.79,"sma_120":191.55},{"date":"2025-12-09","open":182.8,"high":183.59,"low":180.7,"close":182.28,"volume":3224994,"rsi_14":72.73,"sma_20":175.37,"sma_60":173.16,"sma_120":191.16},{"date":"2025-12-10","open":181.64,"high":188.22,"low":181.5,"close":187.62,"volume":3233467,"rsi_14":74.77,"sma_20":176.26,"sma_60":173.59,"sma_120":190.83},{"date":"2025-12-11","open":183.44,"high":188.5,"low":182.04,"close":187.01,"volume":9925735,"rsi_14":76.1,"sma_20":177.07,"sma_60":173.98,"sma_120":190.51},{"date":"2025-12-12","open":204.57,"high":213.22,"low":202.11,"close":204.97,"volume":20263800,"rsi_14":82.14,"sma_20":178.83,"sma_60":174.56,"sma_120":190.27},{"date":"2025-12-15","open":203.22,"high":208.29,"low":198.54,"close":206.29,"volume":7686805,"rsi_14":82.09,"sma_20":180.61,"sma_60":175.18,"sma_120":190.06},{"date":"2025-12-16","open":208.81,"high":209.21,"low":203.27,"close":206.74,"volume":5156047,"rsi_14":79.42,"sma_20":182.74,"sma_60":175.73,"sma_120":189.86},{"date":"2025-12-17","open":206.43,"high":209.45,"low":201.01,"close":207.87,"volume":5254415,"rsi_14":77.96,"sma_20":184.94,"sma_60":176.31,"sma_120":189.63},{"date":"2025-12-18","open":223.88,"high":225.98,"low":215.05,"close":215.11,"volume":12120574,"rsi_14":80.11,"sma_20":187.39,"sma_60":176.91,"sma_120":189.44},{"date":"2025-12-19","open":214.99,"high":217.26,"low":207.38,"close":209.45,"volume":15983297,"rsi_14":74.47,"sma_20":189.63,"sma_60":177.53,"sma_120":189.15},{"date":"2025-12-22","open":209.43,"high":213.72,"low":207.99,"close":212.37,"volume":4610531,"rsi_14":75.76,"sma_20":191.84,"sma_60":178.13,"sma_120":188.86},{"date":"2025-12-23","open":211.11,"high":213.37,"low":209.25,"close":212.68,"volume":2867783,"rsi_14":76.02,"sma_20":193.99,"sma_60":178.69,"sma_120":188.57},{"date":"2025-12-24","open":213.22,"high":214.19,"low":210.25,"close":210.4,"volume":1152502,"rsi_14":72.57,"sma_20":195.63,"sma_60":179.23,"sma_120":188.34},{"date":"2025-12-26","open":210.0,"high":211.0,"low":207.86,"close":208.97,"volume":2076692,"rsi_14":67.43,"sma_20":196.98,"sma_60":179.75,"sma_120":188.1},{"date":"2025-12-29","open":208.0,"high":212.9,"low":207.02,"close":212.54,"volume":3453531,"rsi_14":78.93,"sma_20":198.4,"sma_60":180.33,"sma_120":187.9},{"date":"2025-12-30","open":212.51,"high":213.18,"low":210.47,"close":210.67,"volume":1987648,"rsi_14":77.25,"sma_20":199.82,"sma_60":180.91,"sma_120":187.67},{"date":"2025-12-31","open":210.91,"high":211.36,"low":207.69,"close":207.81,"volume":1967502,"rsi_14":70.35,"sma_20":201.09,"sma_60":181.47,"sma_120":187.43},{"date":"2026-01-02","open":209.22,"high":212.08,"low":208.56,"close":210.81,"volume":2415688,"rsi_14":72.88,"sma_20":202.51,"sma_60":182.1,"sma_120":187.28},{"date":"2026-01-05","open":211.44,"high":216.45,"low":211.07,"close":212.4,"volume":3173059,"rsi_14":60.43,"sma_20":203.95,"sma_60":182.73,"sma_120":187.2},{"date":"2026-01-06","open":212.4,"high":216.46,"low":209.99,"close":215.88,"volume":3105934,"rsi_14":62.69,"sma_20":205.25,"sma_60":183.43,"sma_120":187.12},{"date":"2026-01-07","open":215.85,"high":216.75,"low":209.37,"close":211.72,"volume":2343164,"rsi_14":56.0,"sma_20":206.68,"sma_60":184.17,"sma_120":186.94},{"date":"2026-01-08","open":209.75,"high":217.22,"low":209.46,"close":212.17,"volume":2750643,"rsi_14":55.27,"sma_20":208.17,"sma_60":184.88,"sma_120":186.79},{"date":"2026-01-09","open":213.0,"high":213.63,"low":200.45,"close":203.9,"volume":5732824,"rsi_14":36.61,"sma_20":208.99,"sma_60":185.45,"sma_120":186.63},{"date":"2026-01-12","open":203.3,"high":211.42,"low":202.0,"close":209.04,"volume":4200860,"rsi_14":49.5,"sma_20":210.09,"sma_60":186.15,"sma_120":186.5},{"date":"2026-01-13","open":208.9,"high":214.15,"low":208.37,"close":211.9,"volume":2417007,"rsi_14":49.43,"sma_20":210.44,"sma_60":186.94,"sma_120":186.4},{"date":"2026-01-14","open":211.33,"high":215.0,"low":202.18,"close":203.14,"volume":2628571,"rsi_14":40.41,"sma_20":210.28,"sma_60":187.54,"sma_120":186.27},{"date":"2026-01-15","open":203.46,"high":205.84,"low":201.0,"close":205.01,"volume":2422634,"rsi_14":44.53,"sma_20":210.19,"sma_60":188.08,"sma_120":186.15},{"date":"2026-01-16","open":204.38,"high":205.07,"low":201.5,"close":201.87,"volume":3642252,"rsi_14":43.04,"sma_20":209.89,"sma_60":188.42,"sma_120":186.03},{"date":"2026-01-20","open":198.41,"high":201.29,"low":188.55,"close":188.76,"volume":4239010,"rsi_14":30.37,"sma_20":208.57,"sma_60":188.6,"sma_120":185.82},{"date":"2026-01-21","open":188.91,"high":193.29,"low":186.9,"close":189.84,"volume":2523237,"rsi_14":32.57,"sma_20":207.59,"sma_60":188.78,"sma_120":185.68},{"date":"2026-01-22","open":190.91,"high":196.28,"low":190.87,"close":194.66,"volume":2077819,"rsi_14":39.35,"sma_20":206.71,"sma_60":189.05,"sma_120":185.63},{"date":"2026-01-23","open":192.71,"high":194.89,"low":191.0,"close":191.07,"volume":1719900,"rsi_14":34.16,"sma_20":205.63,"sma_60":189.21,"sma_120":185.61},{"date":"2026-01-26","open":191.01,"high":195.74,"low":189.16,"close":192.79,"volume":1885800,"rsi_14":34.3,"sma_20":204.75,"sma_60":189.43,"sma_120":185.58},{"date":"2026-01-27","open":192.0,"high":192.49,"low":186.18,"close":186.39,"volume":2632300,"rsi_14":27.44,"sma_20":203.62,"sma_60":189.69,"sma_120":185.51},{"date":"2026-01-28","open":186.52,"high":187.49,"low":179.2,"close":180.35,"volume":2872100,"rsi_14":26.68,"sma_20":202.01,"sma_60":189.9,"sma_120":185.38},{"date":"2026-01-29","open":179.62,"high":180.0,"low":171.3,"close":172.54,"volume":3543700,"rsi_14":23.44,"sma_20":200.1,"sma_60":189.93,"sma_120":185.22},{"date":"2026-01-30","open":173.76,"high":175.4,"low":171.25,"close":174.5,"volume":2735200,"rsi_14":28.48,"sma_20":198.44,"sma_60":190.08,"sma_120":185.1},{"date":"2026-02-02","open":174.87,"high":181.56,"low":173.95,"close":179.08,"volume":3062800,"rsi_14":27.89,"sma_20":196.85,"sma_60":190.39,"sma_120":185.03},{"date":"2026-02-03","open":176.5,"high":179.92,"low":171.33,"close":171.57,"volume":2452200,"rsi_14":22.14,"sma_20":194.81,"sma_60":190.46,"sma_120":184.86},{"date":"2026-02-04","open":173.11,"high":178.17,"low":172.44,"close":178.0,"volume":2858500,"rsi_14":32.06,"sma_20":192.92,"sma_60":190.7,"sma_120":184.67},{"date":"2026-02-05","open":177.05,"high":178.88,"low":169.43,"close":170.09,"volume":2204400,"rsi_14":27.06,"sma_20":190.83,"sma_60":190.76,"sma_120":184.46},{"date":"2026-02-06","open":170.0,"high":175.43,"low":170.0,"close":172.85,"volume":1953900,"rsi_14":30.84,"sma_20":188.87,"sma_60":190.8,"sma_120":184.25},{"date":"2026-02-09","open":173.0,"high":175.89,"low":170.27,"close":175.68,"volume":1664900,"rsi_14":40.01,"sma_20":187.46,"sma_60":190.9,"sma_120":184.01},{"date":"2026-02-10","open":176.58,"high":184.5,"low":176.01,"close":180.62,"volume":2263404,"rsi_14":29.26,"sma_20":205.11,"sma_60":189.04,"sma_120":185.53},{"date":"2026-02-11","open":180.65,"high":181.72,"low":175.84,"close":175.86,"volume":1629805,"rsi_14":25.94,"sma_20":203.38,"sma_60":188.97,"sma_120":185.35},{"date":"2026-02-12","open":176.8,"high":178.98,"low":168.39,"close":169.53,"volume":2599796,"rsi_14":20.59,"sma_20":201.41,"sma_60":188.96,"sma_120":185.14},{"date":"2026-02-13","open":171.62,"high":176.67,"low":170.82,"close":176.42,"volume":1934163,"rsi_14":28.35,"sma_20":199.6,"sma_60":189.1,"sma_120":184.97},{"date":"2026-02-17","open":176.02,"high":178.81,"low":172.4,"close":177.72,"volume":1617830,"rsi_14":43.98,"sma_20":179.92,"sma_60":191.58,"sma_120":182.98},{"date":"2026-02-18","open":177.01,"high":182.58,"low":176.0,"close":182.13,"volume":1751300,"rsi_14":51.26,"sma_20":179.58,"sma_60":191.85,"sma_120":182.81},{"date":"2026-02-19","open":180.9,"high":183.3,"low":179.21,"close":182.88,"volume":1331100,"rsi_14":58.16,"sma_20":179.24,"sma_60":192.15,"sma_120":182.62},{"date":"2026-02-20","open":181.37,"high":192.49,"low":178.2,"close":187.3,"volume":3488997,"rsi_14":59.72,"sma_20":178.87,"sma_60":192.47,"sma_120":182.47},{"date":"2026-02-23","open":184.84,"high":185.01,"low":176.68,"close":178.11,"volume":2325600,"rsi_14":49.31,"sma_20":178.22,"sma_60":192.61,"sma_120":182.27},{"date":"2026-02-24","open":178.83,"high":182.0,"low":177.5,"close":179.49,"volume":1307770,"rsi_14":32.89,"sma_20":195.36,"sma_60":189.89,"sma_120":184.79},{"date":"2026-02-25","open":179.75,"high":183.85,"low":179.47,"close":182.55,"volume":1580315,"rsi_14":53.73,"sma_20":177.36,"sma_60":192.66,"sma_120":181.97},{"date":"2026-02-26","open":184.66,"high":188.42,"low":184.0,"close":186.1,"volume":1811901,"rsi_14":39.53,"sma_20":192.38,"sma_60":190.52,"sma_120":184.58},{"date":"2026-02-27","open":181.13,"high":186.65,"low":180.98,"close":185.17,"volume":1810811,"rsi_14":37.66,"sma_20":191.05,"sma_60":190.84,"sma_120":184.5},{"date":"2026-03-02","open":179.2,"high":179.38,"low":175.28,"close":176.17,"volume":2969120,"rsi_14":50.4,"sma_20":178.37,"sma_60":192.63,"sma_120":182.01},{"date":"2026-03-03","open":171.73,"high":175.45,"low":168.54,"close":174.27,"volume":2842079,"rsi_14":44.51,"sma_20":178.13,"sma_60":192.5,"sma_120":182.09},{"date":"2026-03-04","open":173.56,"high":175.45,"low":172.14,"close":173.21,"volume":2181990,"rsi_14":38.92,"sma_20":185.98,"sma_60":191.05,"sma_120":183.86},{"date":"2026-03-05","open":172.98,"high":174.4,"low":170.07,"close":173.18,"volume":2148213,"rsi_14":34.71,"sma_20":184.04,"sma_60":191.1,"sma_120":183.65},{"date":"2026-03-06","open":171.77,"high":171.77,"low":165.88,"close":170.13,"volume":2771372,"rsi_14":41.15,"sma_20":182.39,"sma_60":191.1,"sma_120":183.42},{"date":"2026-03-09","open":165.64,"high":170.93,"low":163.45,"close":169.76,"volume":2706389,"rsi_14":40.77,"sma_20":177.81,"sma_60":191.62,"sma_120":182.39},{"date":"2026-03-10","open":169.21,"high":171.17,"low":166.34,"close":166.43,"volume":2311669,"rsi_14":31.32,"sma_20":177.35,"sma_60":191.27,"sma_120":182.43},{"date":"2026-03-11","open":167.38,"high":168.38,"low":162.73,"close":162.79,"volume":2599715,"rsi_14":35.98,"sma_20":177.56,"sma_60":191.18,"sma_120":182.47},{"date":"2026-03-12","open":161.76,"high":163.03,"low":157.95,"close":158.19,"volume":2780670,"rsi_14":17.72,"sma_20":175.58,"sma_60":190.08,"sma_120":182.32},{"date":"2026-03-13","open":159.05,"high":159.49,"low":156.64,"close":157.78,"volume":2516870,"rsi_14":15.47,"sma_20":174.13,"sma_60":190.89,"sma_120":181.69},{"date":"2026-03-16","open":157.5,"high":161.59,"low":156.78,"close":159.91,"volume":3026208,"rsi_14":23.58,"sma_20":173.1,"sma_60":190.73,"sma_120":181.33},{"date":"2026-03-17","open":161.45,"high":164.03,"low":158.87,"close":159.27,"volume":6341481,"rsi_14":16.4,"sma_20":172.27,"sma_60":190.43,"sma_120":180.99},{"date":"2026-03-18","open":158.03,"high":169.4,"low":156.81,"close":165.39,"volume":7402487,"rsi_14":22.17,"sma_20":172.06,"sma_60":190.15,"sma_120":180.72},{"date":"2026-03-19","open":163.04,"high":167.7,"low":161.32,"close":165.57,"volume":3859741,"rsi_14":23.12,"sma_20":171.52,"sma_60":189.84,"sma_120":180.38},{"date":"2026-03-20","open":165.16,"high":166.69,"low":161.21,"close":162.82,"volume":4942195,"rsi_14":27.9,"sma_20":170.77,"sma_60":189.51,"sma_120":180.34},{"date":"2026-03-23","open":165.88,"high":167.49,"low":162.6,"close":164.38,"volume":2609265,"rsi_14":33.44,"sma_20":169.63,"sma_60":189.21,"sma_120":180.31},{"date":"2026-03-24","open":164.25,"high":166.54,"low":160.29,"close":160.95,"volume":1874555,"rsi_14":30.99,"sma_20":168.7,"sma_60":188.86,"sma_120":180.27},{"date":"2026-03-25","open":162.6,"high":163.63,"low":156.82,"close":158.72,"volume":2391892,"rsi_14":29.01,"sma_20":167.51,"sma_60":188.44,"sma_120":180.22},{"date":"2026-03-26","open":157.99,"high":160.1,"low":151.23,"close":151.39,"volume":3015730,"rsi_14":25.8,"sma_20":165.77,"sma_60":187.8,"sma_120":180.1},{"date":"2026-03-27","open":150.36,"high":150.52,"low":143.96,"close":145.85,"volume":3694928,"rsi_14":22.76,"sma_20":163.81,"sma_60":187.18,"sma_120":179.99},{"date":"2026-03-30","open":145.92,"high":148.85,"low":145.37,"close":145.83,"volume":2693952,"rsi_14":24.62,"sma_20":162.29,"sma_60":186.57,"sma_120":179.87},{"date":"2026-03-31","open":148.41,"high":153.67,"low":148.0,"close":153.1,"volume":2520889,"rsi_14":39.04,"sma_20":161.23,"sma_60":186.0,"sma_120":179.79},{"date":"2026-04-01","open":150.93,"high":161.0,"low":150.8,"close":158.81,"volume":3039483,"rsi_14":50.68,"sma_20":160.51,"sma_60":185.53,"sma_120":179.75},{"date":"2026-04-02","open":155.17,"high":159.45,"low":152.85,"close":155.72,"volume":1963511,"rsi_14":47.85,"sma_20":159.64,"sma_60":184.71,"sma_120":179.64},{"date":"2026-04-06","open":155.32,"high":157.25,"low":153.62,"close":156.18,"volume":1506464,"rsi_14":45.97,"sma_20":158.94,"sma_60":183.87,"sma_120":179.52},{"date":"2026-04-07","open":154.3,"high":155.24,"low":151.71,"close":153.67,"volume":1434347,"rsi_14":44.19,"sma_20":158.14,"sma_60":182.99,"sma_120":179.36},{"date":"2026-04-08","open":160.22,"high":163.16,"low":158.17,"close":158.86,"volume":1664660,"rsi_14":43.09,"sma_20":157.76,"sma_60":182.17,"sma_120":179.24},{"date":"2026-04-09","open":157.43,"high":166.8,"low":157.31,"close":166.51,"volume":1967575,"rsi_14":50.86,"sma_20":157.94,"sma_60":181.36,"sma_120":179.13},{"date":"2026-04-10","open":166.79,"high":167.95,"low":162.8,"close":163.86,"volume":1556602,"rsi_14":50.95,"sma_20":158.23,"sma_60":180.6,"sma_120":179.06},{"date":"2026-04-13","open":162.2,"high":163.94,"low":156.55,"close":162.56,"volume":1986811,"rsi_14":48.33,"sma_20":158.47,"sma_60":179.77,"sma_120":178.95},{"date":"2026-04-14","open":162.58,"high":164.21,"low":158.47,"close":160.6,"volume":2635829,"rsi_14":49.67,"sma_20":158.5,"sma_60":178.9,"sma_120":178.8},{"date":"2026-04-15","open":161.32,"high":164.21,"low":160.35,"close":162.74,"volume":1853492,"rsi_14":53.81,"sma_20":158.68,"sma_60":178.11,"sma_120":178.67},{"date":"2026-04-16","open":164.71,"high":167.43,"low":162.21,"close":162.92,"volume":1516901,"rsi_14":62.62,"sma_20":158.55,"sma_60":177.34,"sma_120":178.55},{"date":"2026-04-17","open":165.25,"high":168.95,"low":165.0,"close":167.28,"volume":2244641,"rsi_14":74.08,"sma_20":158.64,"sma_60":176.59,"sma_120":178.46},{"date":"2026-04-20","open":164.84,"high":167.43,"low":164.7,"close":166.81,"volume":1386033,"rsi_14":73.34,"sma_20":158.84,"sma_60":175.85,"sma_120":178.38},{"date":"2026-04-21","open":167.5,"high":170.2,"low":165.61,"close":166.7,"volume":1723695,"rsi_14":68.0,"sma_20":158.95,"sma_60":175.17,"sma_120":178.32},{"date":"2026-04-22","open":167.61,"high":168.2,"low":161.21,"close":163.45,"volume":2513500,"rsi_14":56.57,"sma_20":159.08,"sma_60":174.38,"sma_120":178.24},{"date":"2026-04-23","open":152.08,"high":152.08,"low":141.33,"close":141.66,"volume":12180339,"rsi_14":36.99,"sma_20":158.22,"sma_60":173.2,"sma_120":177.96},{"date":"2026-04-24","open":141.88,"high":145.39,"low":141.78,"close":143.8,"volume":3817914,"rsi_14":38.89,"sma_20":157.85,"sma_60":172.0,"sma_120":177.72},{"date":"2026-04-27","open":143.84,"high":148.69,"low":143.77,"close":146.94,"volume":3244989,"rsi_14":44.03,"sma_20":157.9,"sma_60":170.92,"sma_120":177.54},{"date":"2026-04-28","open":146.97,"high":148.67,"low":142.23,"close":142.39,"volume":2594852,"rsi_14":35.21,"sma_20":157.73,"sma_60":169.76,"sma_120":177.32},{"date":"2026-04-29","open":141.5,"high":141.73,"low":136.91,"close":138.16,"volume":3373878,"rsi_14":22.88,"sma_20":156.98,"sma_60":168.66,"sma_120":177.06},{"date":"2026-04-30","open":137.91,"high":139.94,"low":136.9,"close":137.7,"volume":3056179,"rsi_14":23.88,"sma_20":155.93,"sma_60":167.47,"sma_120":176.81},{"date":"2026-05-01","open":137.87,"high":139.2,"low":133.55,"close":133.58,"volume":4183470,"rsi_14":22.61,"sma_20":154.82,"sma_60":166.17,"sma_120":176.55},{"date":"2026-05-04","open":133.56,"high":133.97,"low":128.93,"close":128.98,"volume":4782148,"rsi_14":21.53,"sma_20":153.46,"sma_60":164.93,"sma_120":176.23},{"date":"2026-05-05","open":129.66,"high":131.25,"low":127.8,"close":130.21,"volume":3378594,"rsi_14":20.23,"sma_20":152.29,"sma_60":163.68,"sma_120":175.88},{"date":"2026-05-06","open":131.9,"high":132.51,"low":129.61,"close":132.04,"volume":2551382,"rsi_14":22.57,"sma_20":150.94,"sma_60":162.52,"sma_120":175.47},{"date":"2026-05-07","open":133.14,"high":135.17,"low":132.19,"close":133.59,"volume":3014143,"rsi_14":18.5,"sma_20":149.3,"sma_60":161.6,"sma_120":175.1},{"date":"2026-05-08","open":133.12,"high":133.72,"low":131.07,"close":131.18,"volume":2082004,"rsi_14":17.85,"sma_20":147.66,"sma_60":160.62,"sma_120":174.7},{"date":"2026-05-11","open":130.69,"high":130.69,"low":126.1,"close":126.34,"volume":3792378,"rsi_14":16.44,"sma_20":145.85,"sma_60":159.48,"sma_120":174.27},{"date":"2026-05-12","open":126.25,"high":126.34,"low":123.51,"close":125.13,"volume":3097456,"rsi_14":17.02,"sma_20":144.08,"sma_60":158.56,"sma_120":173.8},{"date":"2026-05-13","open":124.33,"high":124.6,"low":121.15,"close":121.21,"volume":4234500,"rsi_14":24.58,"sma_20":142.0,"sma_60":157.65,"sma_120":173.31},{"date":"2026-05-14","open":122.19,"high":122.88,"low":120.51,"close":121.06,"volume":2672511,"rsi_14":20.27,"sma_20":139.91,"sma_60":156.84,"sma_120":172.9},{"date":"2026-05-15","open":120.7,"high":122.5,"low":119.06,"close":119.14,"volume":2952860,"rsi_14":12.45,"sma_20":137.5,"sma_60":155.89,"sma_120":172.49},{"date":"2026-05-18","open":118.71,"high":121.8,"low":118.38,"close":120.26,"volume":3309651,"rsi_14":17.06,"sma_20":135.18,"sma_60":154.93,"sma_120":172.07},{"date":"2026-05-19","open":120.89,"high":121.25,"low":118.06,"close":119.22,"volume":2611607,"rsi_14":18.85,"sma_20":132.8,"sma_60":153.79,"sma_120":171.69},{"date":"2026-05-20","open":118.53,"high":125.31,"low":116.62,"close":125.19,"volume":3336875,"rsi_14":32.58,"sma_20":130.89,"sma_60":152.89,"sma_120":171.39},{"date":"2026-05-21","open":124.56,"high":127.04,"low":121.2,"close":126.76,"volume":2918864,"rsi_14":39.78,"sma_20":130.14,"sma_60":151.96,"sma_120":171.05},{"date":"2026-05-22","open":127.26,"high":127.94,"low":124.9,"close":127.18,"volume":2261916,"rsi_14":46.92,"sma_20":129.31,"sma_60":150.98,"sma_120":170.75},{"date":"2026-05-26","open":128.3,"high":129.01,"low":125.21,"close":127.35,"volume":2382021,"rsi_14":44.91,"sma_20":128.33,"sma_60":150.01,"sma_120":170.42},{"date":"2026-05-27","open":131.96,"high":136.14,"low":130.53,"close":131.04,"volume":4864363,"rsi_14":48.33,"sma_20":127.77,"sma_60":149.26,"sma_120":170.1},{"date":"2026-05-28","open":129.97,"high":131.81,"low":127.11,"close":131.33,"volume":3017475,"rsi_14":46.07,"sma_20":127.42,"sma_60":148.55,"sma_120":169.78},{"date":"2026-05-29","open":131.13,"high":132.42,"low":129.06,"close":131.18,"volume":3429447,"rsi_14":50.0,"sma_20":127.1,"sma_60":147.85,"sma_120":169.45},{"date":"2026-06-01","open":132.34,"high":134.38,"low":131.13,"close":132.09,"volume":3672403,"rsi_14":62.76,"sma_20":127.02,"sma_60":147.16,"sma_120":169.13},{"date":"2026-06-02","open":131.11,"high":131.11,"low":126.41,"close":126.47,"volume":3846772,"rsi_14":52.49,"sma_20":126.9,"sma_60":146.43,"sma_120":169.13},{"date":"2026-06-03","open":124.9,"high":126.16,"low":123.45,"close":126.03,"volume":2876411,"rsi_14":60.27,"sma_20":126.69,"sma_60":145.7,"sma_120":168.45},{"date":"2026-06-04","open":128.6,"high":129.0,"low":123.67,"close":124.92,"volume":9835911,"rsi_14":57.9,"sma_20":126.33,"sma_60":145.01,"sma_120":168.12},{"date":"2026-06-05","open":110.43,"high":116.76,"low":109.36,"close":114.23,"volume":16205928,"rsi_14":42.6,"sma_20":125.37,"sma_60":144.2,"sma_120":167.69},{"date":"2026-06-08","open":114.37,"high":118.03,"low":113.9,"close":117.55,"volume":5830450,"rsi_14":46.17,"sma_20":124.68,"sma_60":143.53,"sma_120":167.3},{"date":"2026-06-09","open":117.16,"high":121.9,"low":115.76,"close":121.36,"volume":4483136,"rsi_14":52.8,"sma_20":124.44,"sma_60":142.92,"sma_120":166.91},{"date":"2026-06-10","open":119.45,"high":124.38,"low":118.02,"close":118.93,"volume":4189270,"rsi_14":40.96,"sma_20":124.12,"sma_60":142.24,"sma_120":166.48},{"date":"2026-06-11","open":118.56,"high":121.89,"low":115.88,"close":121.84,"volume":2987852,"rsi_14":43.16,"sma_20":124.16,"sma_60":141.61,"sma_120":166.02},{"date":"2026-06-12","open":121.99,"high":122.61,"low":118.5,"close":118.77,"volume":2850843,"rsi_14":39.11,"sma_20":124.04,"sma_60":140.83,"sma_120":165.49},{"date":"2026-06-15","open":119.21,"high":120.53,"low":115.92,"close":116.21,"volume":3344393,"rsi_14":36.41,"sma_20":123.9,"sma_60":140.01,"sma_120":164.93},{"date":"2026-06-16","open":115.73,"high":118.65,"low":115.3,"close":115.5,"volume":2609146,"rsi_14":29.56,"sma_20":123.66,"sma_60":139.22,"sma_120":164.37},{"date":"2026-06-17","open":115.93,"high":118.85,"low":111.7,"close":111.76,"volume":3446879,"rsi_14":26.4,"sma_20":123.28,"sma_60":138.35,"sma_120":163.78},{"date":"2026-06-18","open":111.5,"high":113.7,"low":110.27,"close":111.77,"volume":6175520,"rsi_14":26.52,"sma_20":122.61,"sma_60":137.53,"sma_120":163.19},{"date":"2026-06-22","open":111.38,"high":111.38,"low":104.44,"close":105.43,"volume":5647624,"rsi_14":21.49,"sma_20":121.55,"sma_60":136.64,"sma_120":162.54},{"date":"2026-06-23","open":105.47,"high":109.93,"low":105.21,"close":108.92,"volume":4660877,"rsi_14":30.34,"sma_20":120.63,"sma_60":135.93,"sma_120":161.87},{"date":"2026-06-24","open":110.9,"high":113.4,"low":110.17,"close":113.09,"volume":3598402,"rsi_14":36.62,"sma_20":119.92,"sma_60":135.38,"sma_120":161.28},{"date":"2026-06-25","open":112.93,"high":114.16,"low":110.56,"close":112.06,"volume":3603285,"rsi_14":36.68,"sma_20":118.97,"sma_60":134.82,"sma_120":160.7},{"date":"2026-06-26","open":112.0,"high":117.65,"low":111.36,"close":117.57,"volume":5404510,"rsi_14":53.87,"sma_20":118.28,"sma_60":134.23,"sma_120":160.11},{"date":"2026-06-29","open":117.21,"high":117.8,"low":112.8,"close":114.29,"volume":3252780,"rsi_14":46.21,"sma_20":117.44,"sma_60":133.49,"sma_120":159.51},{"date":"2026-06-30","open":113.08,"high":114.2,"low":111.25,"close":114.18,"volume":3816763,"rsi_14":40.88,"sma_20":116.54,"sma_60":132.8,"sma_120":158.75},{"date":"2026-07-01","open":115.31,"high":116.92,"low":114.0,"close":116.4,"volume":2623325,"rsi_14":46.77,"sma_20":116.04,"sma_60":132.13,"sma_120":158.0},{"date":"2026-07-02","open":116.39,"high":119.83,"low":116.39,"close":118.43,"volume":2634528,"rsi_14":45.54,"sma_20":115.66,"sma_60":131.55,"sma_120":157.27},{"date":"2026-07-06","open":116.34,"high":117.67,"low":112.92,"close":115.64,"volume":3344143,"rsi_14":45.88,"sma_20":115.2,"sma_60":130.82,"sma_120":156.5},{"date":"2026-07-07","open":117.36,"high":118.81,"low":113.5,"close":115.07,"volume":2428895,"rsi_14":48.42,"sma_20":115.24,"sma_60":129.97,"sma_120":155.66},{"date":"2026-07-08","open":113.0,"high":115.4,"low":110.9,"close":113.62,"volume":2829990,"rsi_14":47.44,"sma_20":115.04,"sma_60":129.13,"sma_120":154.87},{"date":"2026-07-09","open":113.0,"high":116.69,"low":111.31,"close":116.51,"volume":2062232,"rsi_14":56.62,"sma_20":114.8,"sma_60":128.36,"sma_120":154.07},{"date":"2026-07-10","open":118.26,"high":121.41,"low":117.16,"close":119.26,"volume":3114586,"rsi_14":59.69,"sma_20":114.82,"sma_60":127.67,"sma_120":153.29},{"date":"2026-07-13","open":119.25,"high":122.0,"low":119.24,"close":120.3,"volume":2673756,"rsi_14":72.31,"sma_20":114.74,"sma_60":126.97,"sma_120":152.54},{"date":"2026-07-14","open":119.89,"high":120.02,"low":115.86,"close":117.32,"volume":2217803,"rsi_14":62.8,"sma_20":114.67,"sma_60":126.21,"sma_120":151.77},{"date":"2026-07-15","open":118.0,"high":120.49,"low":116.57,"close":117.42,"volume":2012983,"rsi_14":57.53,"sma_20":114.73,"sma_60":125.38,"sma_120":150.98},{"date":"2026-07-16","open":115.07,"high":119.9,"low":114.34,"close":118.79,"volume":2118245,"rsi_14":61.57,"sma_20":114.89,"sma_60":124.58,"sma_120":150.21},{"date":"2026-07-17","open":118.01,"high":119.05,"low":115.66,"close":116.33,"volume":2841337,"rsi_14":47.62,"sma_20":115.12,"sma_60":123.74,"sma_120":149.45},{"date":"2026-07-20","open":116.22,"high":117.81,"low":115.0,"close":116.67,"volume":2395212,"rsi_14":55.15,"sma_20":115.37,"sma_60":122.96,"sma_120":148.67},{"date":"2026-07-21","open":113.88,"high":116.95,"low":113.39,"close":116.63,"volume":1960989,"rsi_14":55.32,"sma_20":115.93,"sma_60":122.54,"sma_120":147.87},{"date":"2026-07-22","open":116.1,"high":116.56,"low":112.43,"close":113.37,"volume":2238930,"rsi_14":43.71,"sma_20":116.15,"sma_60":122.03,"sma_120":147.02},{"date":"2026-07-23","open":111.21,"high":112.14,"low":109.2,"close":110.63,"volume":2717612,"rsi_14":34.26,"sma_20":116.02,"sma_60":121.43,"sma_120":146.17},{"date":"2026-07-24","open":111.3,"high":115.7,"low":110.55,"close":114.28,"volume":2912477,"rsi_14":47.35,"sma_20":116.14,"sma_60":120.96,"sma_120":145.36},{"date":"2026-07-27","open":117.59,"high":118.37,"low":115.76,"close":117.83,"volume":2781944,"rsi_14":54.82,"sma_20":116.15,"sma_60":120.62,"sma_120":144.64},{"date":"2026-07-28","open":119.0,"high":121.88,"low":118.47,"close":120.32,"volume":2885150,"rsi_14":61.29,"sma_20":116.45,"sma_60":120.33,"sma_120":143.9},{"date":"2026-07-29","open":118.8,"high":120.87,"low":118.04,"close":119.03,"volume":2402860,"rsi_14":54.49,"sma_20":116.69,"sma_60":120.09,"sma_120":143.13},{"date":"2026-07-30","open":117.53,"high":119.69,"low":115.11,"close":119.47,"volume":2030207,"rsi_14":50.42,"sma_20":116.85,"sma_60":119.93,"sma_120":142.43},{"date":"2026-07-31","open":120.4,"high":121.0,"low":117.86,"close":118.87,"volume":2515389,"rsi_14":47.18,"sma_20":116.87,"sma_60":119.74,"sma_120":141.71},{"date":"2026-08-03","open":122.18,"high":124.38,"low":120.54,"close":123.67,"volume":2359773,"rsi_14":61.7,"sma_20":117.27,"sma_60":119.6,"sma_120":140.81},{"date":"2026-08-04","open":121.75,"high":124.61,"low":120.86,"close":123.03,"volume":2161309,"rsi_14":60.13,"sma_20":117.67,"sma_60":119.42,"sma_120":140.33},{"date":"2026-08-05","open":123.94,"high":124.82,"low":122.6,"close":123.51,"volume":1857417,"rsi_14":58.81,"sma_20":118.16,"sma_60":119.3,"sma_120":139.89},{"date":"2026-08-06","open":122.6,"high":125.92,"low":122.01,"close":124.73,"volume":2222896,"rsi_14":66.44,"sma_20":118.57,"sma_60":119.27,"sma_120":139.52},{"date":"2026-08-07","open":124.54,"high":128.86,"low":124.0,"close":128.58,"volume":2792143,"rsi_14":70.49,"sma_20":119.04,"sma_60":119.33,"sma_120":139.12},{"date":"2026-08-10","open":128.75,"high":128.76,"low":125.02,"close":127.8,"volume":2136493,"rsi_14":68.74,"sma_20":119.41,"sma_60":119.44,"sma_120":138.7},{"date":"2026-08-11","open":125.5,"high":126.48,"low":123.6,"close":125.61,"volume":2232977},{"date":"2026-08-12","open":124.87,"high":124.95,"low":120.7,"close":120.87,"volume":2861780,"rsi_14":66.66,"sma_20":120.0,"sma_60":119.54,"sma_120":137.72},{"date":"2026-08-13","open":122.27,"high":122.88,"low":118.77,"close":119.56,"volume":3535730,"rsi_14":59.3,"sma_20":120.04,"sma_60":119.53,"sma_120":137.15},{"date":"2026-08-14","open":119.1,"high":120.23,"low":117.95,"close":119.55,"volume":2988395,"rsi_14":53.46,"sma_20":120.2,"sma_60":119.54,"sma_120":136.66},{"date":"2026-08-17","open":118.48,"high":119.33,"low":114.91,"close":115.74,"volume":2829963,"rsi_14":41.25,"sma_20":120.15,"sma_60":119.38,"sma_120":136.13},{"date":"2026-08-18","open":116.98,"high":122.05,"low":115.61,"close":119.01,"volume":3042757,"rsi_14":49.96,"sma_20":120.27,"sma_60":119.25,"sma_120":135.6},{"date":"2026-08-19","open":119.03,"high":121.34,"low":119.01,"close":119.45,"volume":1974872},{"date":"2026-08-20","open":117.17,"high":117.85,"low":114.69,"close":115.69,"volume":3339183,"rsi_14":44.92,"sma_20":120.83,"sma_60":118.93,"sma_120":134.47},{"date":"2026-08-21","open":116.9,"high":121.66,"low":116.9,"close":121.07,"volume":3249834,"rsi_14":45.92,"sma_20":121.17,"sma_60":118.76,"sma_120":134.01},{"date":"2026-08-24","open":122.22,"high":123.49,"low":120.31,"close":122.78,"volume":2750712},{"date":"2026-08-25","open":118.62,"high":119.55,"low":117.12,"close":118.33,"volume":3505616,"rsi_14":42.98,"sma_20":121.32,"sma_60":118.4,"sma_120":133.12},{"date":"2026-08-26","open":118.17,"high":118.7,"low":115.87,"close":116.35,"volume":3686585,"rsi_14":38.88,"sma_20":121.18,"sma_60":118.14,"sma_120":132.65},{"date":"2026-08-27","open":116.42,"high":118.5,"low":114.9,"close":115.0,"volume":2900494,"rsi_14":30.7,"sma_20":120.96,"sma_60":117.95,"sma_120":132.19},{"date":"2026-08-28","open":116.64,"high":121.2,"low":116.35,"close":120.81,"volume":3921777,"rsi_14":41.31,"sma_20":121.06,"sma_60":117.86,"sma_120":131.78},{"date":"2026-08-31","open":119.0,"high":124.47,"low":118.2,"close":120.26,"volume":13647430},{"date":"2026-09-01","open":118.06,"high":122.67,"low":117.25,"close":118.0,"volume":3813722,"rsi_14":46.02,"sma_20":120.64,"sma_60":117.85,"sma_120":131.03},{"date":"2026-09-02","open":118.55,"high":122.21,"low":118.55,"close":120.07,"volume":3942765,"rsi_14":50.69,"sma_20":120.46,"sma_60":117.89,"sma_120":130.71},{"date":"2026-09-03","open":121.15,"high":122.6,"low":117.89,"close":121.77,"volume":16937299,"rsi_14":52.88,"sma_20":120.32,"sma_60":117.9,"sma_120":130.41},{"date":"2026-09-04","open":98.15,"high":103.16,"low":97.99,"close":100.61,"volume":37426243,"rsi_14":36.46,"sma_20":118.92,"sma_60":117.59,"sma_120":129.91},{"date":"2026-09-08","open":100.58,"high":103.75,"low":100.18,"close":103.19,"volume":11221892,"rsi_14":35.67,"sma_20":117.69,"sma_60":117.28,"sma_120":129.45},{"date":"2026-09-09","open":101.9,"high":102.0,"low":97.55,"close":99.72,"volume":9576928},{"date":"2026-09-10","open":98.71,"high":99.62,"low":95.67,"close":96.88,"volume":7874121,"rsi_14":33.59,"sma_20":115.19,"sma_60":116.64,"sma_120":128.33},{"date":"2026-09-11","open":97.28,"high":99.03,"low":96.8,"close":98.97,"volume":5612830,"rsi_14":29.54,"sma_20":114.16,"sma_60":116.36,"sma_120":127.79},{"date":"2026-09-14","open":99.28,"high":102.18,"low":99.25,"close":100.3,"volume":4811494,"rsi_14":29.05,"sma_20":113.2,"sma_60":116.17,"sma_120":127.26},{"date":"2026-09-15","open":99.56,"high":100.04,"low":96.83,"close":98.37,"volume":4674852},{"date":"2026-09-16","open":99.07,"high":99.23,"low":95.89,"close":95.98,"volume":3941490,"rsi_14":30.23,"sma_20":111.18,"sma_60":115.79,"sma_120":126.22},{"date":"2026-09-17","open":97.22,"high":99.92,"low":95.35,"close":99.39,"volume":6544409},{"date":"2026-09-18","open":99.64,"high":100.92,"low":97.14,"close":98.06,"volume":7930889,"rsi_14":26.84,"sma_20":109.3,"sma_60":115.38,"sma_120":125.38},{"date":"2026-09-21","open":98.22,"high":102.34,"low":97.94,"close":101.3,"volume":5787145},{"date":"2026-09-22","open":103.27,"high":103.76,"low":101.8,"close":103.73,"volume":4330481,"rsi_14":36.27,"sma_20":107.35,"sma_60":114.97,"sma_120":124.6},{"date":"2026-09-23","open":103.65,"high":104.24,"low":101.2,"close":102.28,"volume":4281017,"rsi_14":32.68,"sma_20":106.55,"sma_60":114.77,"sma_120":124.13},{"date":"2026-09-24","open":102.33,"high":102.97,"low":99.3,"close":101.64,"volume":3975635,"rsi_14":29.99,"sma_20":105.82,"sma_60":114.56,"sma_120":123.68},{"date":"2026-09-25","open":101.48,"high":103.8,"low":99.42,"close":101.3,"volume":5202014,"rsi_14":51.17,"sma_20":105.13,"sma_60":114.31,"sma_120":123.22},{"date":"2026-09-28","open":99.78,"high":102.04,"low":98.37,"close":100.58,"volume":4602033,"rsi_14":45.27,"sma_20":104.12,"sma_60":114.02,"sma_120":122.78},{"date":"2026-09-29","open":100.4,"high":100.49,"low":96.62,"close":96.87,"volume":4550354},{"date":"2026-09-30","open":96.89,"high":97.92,"low":95.89,"close":96.19,"volume":4140805,"rsi_14":48.66,"sma_20":101.86,"sma_60":113.39,"sma_120":121.68},{"date":"2026-10-01","open":96.3,"high":98.91,"low":95.85,"close":95.86,"volume":5506712,"rsi_14":43.5,"sma_20":100.65,"sma_60":113.09,"sma_120":121.11},{"date":"2026-10-02","open":95.58,"high":96.16,"low":93.41,"close":94.46,"volume":6087577,"rsi_14":37.83,"sma_20":99.28,"sma_60":112.72,"sma_120":120.54},{"date":"2026-10-05","open":93.82,"high":94.27,"low":91.28,"close":93.14,"volume":7056374,"rsi_14":38.82,"sma_20":98.91,"sma_60":112.29,"sma_120":119.98},{"date":"2026-10-06","open":93.34,"high":94.59,"low":92.24,"close":93.61,"volume":4894954},{"date":"2026-10-07","open":92.75,"high":93.24,"low":90.56,"close":91.88,"volume":4480341,"rsi_14":31.03,"sma_20":98.04,"sma_60":111.42,"sma_120":118.81},{"date":"2026-10-08","open":90.94,"high":93.58,"low":90.38,"close":92.68,"volume":4442529,"rsi_14":36.03,"sma_20":97.83,"sma_60":111.01,"sma_120":118.19},{"date":"2026-10-09","open":92.88,"high":94.62,"low":91.67,"close":94.5,"volume":3397082,"rsi_14":30.94,"sma_20":97.61,"sma_60":110.6,"sma_120":117.59},{"date":"2026-10-12","open":94.74,"high":95.18,"low":92.86,"close":94.66,"volume":3016030,"rsi_14":20.87,"sma_20":97.32,"sma_60":110.24,"sma_120":116.99},{"date":"2026-10-13","open":95.61,"high":96.88,"low":93.92,"close":94.34,"volume":2761629,"rsi_14":22.51,"sma_20":97.12,"sma_60":109.87,"sma_120":116.41},{"date":"2026-10-14","open":94.62,"high":95.1,"low":92.55,"close":94.09,"volume":2577937,"rsi_14":23.13,"sma_20":97.03,"sma_60":109.49,"sma_120":116.02},{"date":"2026-10-15","open":95.3,"high":100.4,"low":95.09,"close":99.09,"volume":4772406,"rsi_14":44.09,"sma_20":97.01,"sma_60":109.26,"sma_120":115.64},{"date":"2026-10-16","open":99.88,"high":100.67,"low":96.57,"close":97.1,"volume":3449887,"rsi_14":41.29,"sma_20":96.96,"sma_60":109.03,"sma_120":115.23},{"date":"2026-10-19","open":96.11,"high":97.78,"low":95.75,"close":97.76,"volume":3287152,"rsi_14":52.63,"sma_20":96.79,"sma_60":108.75,"sma_120":114.86},{"date":"2026-10-20","open":98.5,"high":100.0,"low":97.5,"close":99.94,"volume":2338788,"rsi_14":60.17,"sma_20":96.6,"sma_60":108.46,"sma_120":114.54},{"date":"2026-10-21","open":100.0,"high":100.02,"low":95.86,"close":96.53,"volume":3387769,"rsi_14":51.56,"sma_20":96.31,"sma_60":108.06,"sma_120":114.19},{"date":"2026-10-22","open":95.44,"high":104.16,"low":95.31,"close":104.06,"volume":6801522,"rsi_14":67.37,"sma_20":96.43,"sma_60":107.81,"sma_120":113.95}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.348555868907429,"pbr":2.27,"per":10.06,"roa":2.29,"roe":4.04,"grade":"C","comment":"PER 10.06배, ROE 4.04%","revenue":11073296000.0,"analysis":"PER 10.1배입니다. ROE 4.0%입니다. 시가총액 112.84억. 매출 110.73억, 영업이익 24.40억.","eps_basis":"TTM","debt_ratio":0.44264082339173916,"market_cap":11284058280,"net_income":1740715000.0,"total_debt":2136008000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":54.17,"total_assets":8531441000.0,"total_equity":4825601000.0,"profit_margin":15.72,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2440493000.0,"operating_margin":22.04,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":104.06,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":56.2},{"date":"2016-10-25","close":55.11},{"date":"2016-10-26","close":57.01},{"date":"2016-10-27","close":57.22},{"date":"2016-10-28","close":58.4},{"date":"2016-10-31","close":57.25},{"date":"2016-11-01","close":57.31},{"date":"2016-11-02","close":57.4},{"date":"2016-11-03","close":55.11},{"date":"2016-11-04","close":55.84},{"date":"2016-11-07","close":55.7},{"date":"2016-11-08","close":56.97},{"date":"2016-11-09","close":57.79},{"date":"2016-11-10","close":57.06},{"date":"2016-11-11","close":57.84},{"date":"2016-11-14","close":57.83},{"date":"2016-11-15","close":56.81},{"date":"2016-11-16","close":56.67},{"date":"2016-11-17","close":57.54},{"date":"2016-11-18","close":54.61},{"date":"2016-11-21","close":55.8},{"date":"2016-11-22","close":58.24},{"date":"2016-11-23","close":57.91},{"date":"2016-11-25","close":57.99},{"date":"2016-11-28","close":57.21},{"date":"2016-11-29","close":58.32},{"date":"2016-11-30","close":56.99},{"date":"2016-12-01","close":56.53},{"date":"2016-12-02","close":55.31},{"date":"2016-12-05","close":57.12},{"date":"2016-12-06","close":57.24},{"date":"2016-12-07","close":59.84},{"date":"2016-12-08","close":68.84},{"date":"2016-12-09","close":69.3},{"date":"2016-12-12","close":69.71},{"date":"2016-12-13","close":68.48},{"date":"2016-12-14","close":68.64},{"date":"2016-12-15","close":67.31},{"date":"2016-12-16","close":66.42},{"date":"2016-12-19","close":66.7},{"date":"2016-12-20","close":67.59},{"date":"2016-12-21","close":66.97},{"date":"2016-12-22","close":64.58},{"date":"2016-12-23","close":64.41},{"date":"2016-12-27","close":64.44},{"date":"2016-12-28","close":64.48},{"date":"2016-12-29","close":64.39},{"date":"2016-12-30","close":64.99},{"date":"2017-01-03","close":66.85},{"date":"2017-01-04","close":69.41},{"date":"2017-01-05","close":68.73},{"date":"2017-01-06","close":68.27},{"date":"2017-01-09","close":68.19},{"date":"2017-01-10","close":69.9},{"date":"2017-01-11","close":69.4},{"date":"2017-01-12","close":68.62},{"date":"2017-01-13","close":67.92},{"date":"2017-01-17","close":68.78},{"date":"2017-01-18","close":68.5},{"date":"2017-01-19","close":66.99},{"date":"2017-01-20","close":67.32},{"date":"2017-01-23","close":66.86},{"date":"2017-01-24","close":67.77},{"date":"2017-01-25","close":68.82},{"date":"2017-01-26","close":67.64},{"date":"2017-01-27","close":66.82},{"date":"2017-01-30","close":66.89},{"date":"2017-01-31","close":67.51},{"date":"2017-02-01","close":66.4},{"date":"2017-02-02","close":66.52},{"date":"2017-02-03","close":66.39},{"date":"2017-02-06","close":66.47},{"date":"2017-02-07","close":66.14},{"date":"2017-02-08","close":67.17},{"date":"2017-02-09","close":67.0},{"date":"2017-02-10","close":67.62},{"date":"2017-02-13","close":66.99},{"date":"2017-02-14","close":67.76},{"date":"2017-02-15","close":67.16},{"date":"2017-02-16","close":65.97},{"date":"2017-02-17","close":66.73},{"date":"2017-02-21","close":66.72},{"date":"2017-02-22","close":67.0},{"date":"2017-02-23","close":64.84},{"date":"2017-02-24","close":65.32},{"date":"2017-02-27","close":66.43},{"date":"2017-02-28","close":65.26},{"date":"2017-03-01","close":65.39},{"date":"2017-03-02","close":66.53},{"date":"2017-03-03","close":65.7},{"date":"2017-03-06","close":64.93},{"date":"2017-03-07","close":65.14},{"date":"2017-03-08","close":66.25},{"date":"2017-03-09","close":65.0},{"date":"2017-03-10","close":65.08},{"date":"2017-03-13","close":63.79},{"date":"2017-03-14","close":63.67},{"date":"2017-03-15","close":63.94},{"date":"2017-03-16","close":63.84},{"date":"2017-03-17","close":64.04},{"date":"2017-03-20","close":63.79},{"date":"2017-03-21","close":62.93},{"date":"2017-03-22","close":62.82},{"date":"2017-03-23","close":63.08},{"date":"2017-03-24","close":63.69},{"date":"2017-03-27","close":64.11},{"date":"2017-03-28","close":63.68},{"date":"2017-03-29","close":66.3},{"date":"2017-03-30","close":50.76},{"date":"2017-03-31","close":51.87},{"date":"2017-04-03","close":50.92},{"date":"2017-04-04","close":49.76},{"date":"2017-04-05","close":49.43},{"date":"2017-04-06","close":50.78},{"date":"2017-04-07","close":50.63},{"date":"2017-04-10","close":52.26},{"date":"2017-04-11","close":51.7},{"date":"2017-04-12","close":52.08},{"date":"2017-04-13","close":51.22},{"date":"2017-04-17","close":52.0},{"date":"2017-04-18","close":51.93},{"date":"2017-04-19","close":52.2},{"date":"2017-04-20","close":53.61},{"date":"2017-04-21","close":53.08},{"date":"2017-04-24","close":52.75},{"date":"2017-04-25","close":52.46},{"date":"2017-04-26","close":52.72},{"date":"2017-04-27","close":52.77},{"date":"2017-04-28","close":52.0},{"date":"2017-05-01","close":51.59},{"date":"2017-05-02","close":52.46},{"date":"2017-05-03","close":52.21},{"date":"2017-05-04","close":51.74},{"date":"2017-05-05","close":51.95},{"date":"2017-05-08","close":51.69},{"date":"2017-05-09","close":52.05},{"date":"2017-05-10","close":53.14},{"date":"2017-05-11","close":54.62},{"date":"2017-05-12","close":53.12},{"date":"2017-05-15","close":51.49},{"date":"2017-05-16","close":50.04},{"date":"2017-05-17","close":49.14},{"date":"2017-05-18","close":49.23},{"date":"2017-05-19","close":49.29},{"date":"2017-05-22","close":49.51},{"date":"2017-05-23","close":48.8},{"date":"2017-05-24","close":48.78},{"date":"2017-05-25","close":48.69},{"date":"2017-05-26","close":48.23},{"date":"2017-05-30","close":47.91},{"date":"2017-05-31","close":48.27},{"date":"2017-06-01","close":48.67},{"date":"2017-06-02","close":54.29},{"date":"2017-06-05","close":52.9},{"date":"2017-06-06","close":52.05},{"date":"2017-06-07","close":52.25},{"date":"2017-06-08","close":51.72},{"date":"2017-06-09","close":51.7},{"date":"2017-06-12","close":51.9},{"date":"2017-06-13","close":52.39},{"date":"2017-06-14","close":53.09},{"date":"2017-06-15","close":53.13},{"date":"2017-06-16","close":52.97},{"date":"2017-06-19","close":53.84},{"date":"2017-06-20","close":52.56},{"date":"2017-06-21","close":53.29},{"date":"2017-06-22","close":54.25},{"date":"2017-06-23","close":55.37},{"date":"2017-06-26","close":55.5},{"date":"2017-06-27","close":55.04},{"date":"2017-06-28","close":56.16},{"date":"2017-06-29","close":59.1},{"date":"2017-06-30","close":59.67},{"date":"2017-07-03","close":59.99},{"date":"2017-07-05","close":59.75},{"date":"2017-07-06","close":57.97},{"date":"2017-07-07","close":58.36},{"date":"2017-07-10","close":58.68},{"date":"2017-07-11","close":58.78},{"date":"2017-07-12","close":58.72},{"date":"2017-07-13","close":59.33},{"date":"2017-07-14","close":59.81},{"date":"2017-07-17","close":59.74},{"date":"2017-07-18","close":59.38},{"date":"2017-07-19","close":61.35},{"date":"2017-07-20","close":61.11},{"date":"2017-07-21","close":61.94},{"date":"2017-07-24","close":62.02},{"date":"2017-07-25","close":61.9},{"date":"2017-07-26","close":61.47},{"date":"2017-07-27","close":61.47},{"date":"2017-07-28","close":61.83},{"date":"2017-07-31","close":61.64},{"date":"2017-08-01","close":61.61},{"date":"2017-08-02","close":61.23},{"date":"2017-08-03","close":60.5},{"date":"2017-08-04","close":61.76},{"date":"2017-08-07","close":62.51},{"date":"2017-08-08","close":62.53},{"date":"2017-08-09","close":61.89},{"date":"2017-08-10","close":60.25},{"date":"2017-08-11","close":59.76},{"date":"2017-08-14","close":59.93},{"date":"2017-08-15","close":59.5},{"date":"2017-08-16","close":59.76},{"date":"2017-08-17","close":58.96},{"date":"2017-08-18","close":58.13},{"date":"2017-08-21","close":59.44},{"date":"2017-08-22","close":59.8},{"date":"2017-08-23","close":60.34},{"date":"2017-08-24","close":60.02},{"date":"2017-08-25","close":60.21},{"date":"2017-08-28","close":60.13},{"date":"2017-08-29","close":58.32},{"date":"2017-08-30","close":57.61},{"date":"2017-08-31","close":57.55},{"date":"2017-09-01","close":61.69},{"date":"2017-09-05","close":61.56},{"date":"2017-09-06","close":61.49},{"date":"2017-09-07","close":61.3},{"date":"2017-09-08","close":62.34},{"date":"2017-09-11","close":61.89},{"date":"2017-09-12","close":61.79},{"date":"2017-09-13","close":61.5},{"date":"2017-09-14","close":61.12},{"date":"2017-09-15","close":60.6},{"date":"2017-09-18","close":59.76},{"date":"2017-09-19","close":58.95},{"date":"2017-09-20","close":58.56},{"date":"2017-09-21","close":58.6},{"date":"2017-09-22","close":58.14},{"date":"2017-09-25","close":57.39},{"date":"2017-09-26","close":59.34},{"date":"2017-09-27","close":60.13},{"date":"2017-09-28","close":60.27},{"date":"2017-09-29","close":62.25},{"date":"2017-10-02","close":62.83},{"date":"2017-10-03","close":62.22},{"date":"2017-10-04","close":61.34},{"date":"2017-10-05","close":61.76},{"date":"2017-10-06","close":61.3},{"date":"2017-10-09","close":61.95},{"date":"2017-10-10","close":63.31},{"date":"2017-10-11","close":62.69},{"date":"2017-10-12","close":60.5},{"date":"2017-10-13","close":59.17},{"date":"2017-10-16","close":58.2},{"date":"2017-10-17","close":58.93},{"date":"2017-10-18","close":59.72},{"date":"2017-10-19","close":60.09},{"date":"2017-10-20","close":63.29},{"date":"2017-10-23","close":63.83},{"date":"2017-10-24","close":61.87},{"date":"2017-10-25","close":62.07},{"date":"2017-10-26","close":62.01},{"date":"2017-10-27","close":62.4},{"date":"2017-10-30","close":61.72},{"date":"2017-10-31","close":61.51},{"date":"2017-11-01","close":61.49},{"date":"2017-11-02","close":60.76},{"date":"2017-11-03","close":61.15},{"date":"2017-11-06","close":61.79},{"date":"2017-11-07","close":60.24},{"date":"2017-11-08","close":61.64},{"date":"2017-11-09","close":64.01},{"date":"2017-11-10","close":64.87},{"date":"2017-11-13","close":64.6},{"date":"2017-11-14","close":64.93},{"date":"2017-11-15","close":64.91},{"date":"2017-11-16","close":65.71},{"date":"2017-11-17","close":66.31},{"date":"2017-11-20","close":66.88},{"date":"2017-11-21","close":66.58},{"date":"2017-11-22","close":66.8},{"date":"2017-11-24","close":66.79},{"date":"2017-11-27","close":66.13},{"date":"2017-11-28","close":67.37},{"date":"2017-11-29","close":66.87},{"date":"2017-11-30","close":66.96},{"date":"2017-12-01","close":67.22},{"date":"2017-12-04","close":67.22},{"date":"2017-12-05","close":66.36},{"date":"2017-12-06","close":67.66},{"date":"2017-12-07","close":72.01},{"date":"2017-12-08","close":73.77},{"date":"2017-12-11","close":73.64},{"date":"2017-12-12","close":74.31},{"date":"2017-12-13","close":74.19},{"date":"2017-12-14","close":74.78},{"date":"2017-12-15","close":75.82},{"date":"2017-12-18","close":76.55},{"date":"2017-12-19","close":76.57},{"date":"2017-12-20","close":76.88},{"date":"2017-12-21","close":77.74},{"date":"2017-12-22","close":78.48},{"date":"2017-12-26","close":79.4},{"date":"2017-12-27","close":79.28},{"date":"2017-12-28","close":79.61},{"date":"2017-12-29","close":78.59},{"date":"2018-01-02","close":79.69},{"date":"2018-01-03","close":78.59},{"date":"2018-01-04","close":79.85},{"date":"2018-01-05","close":79.43},{"date":"2018-01-08","close":79.04},{"date":"2018-01-09","close":79.51},{"date":"2018-01-10","close":78.86},{"date":"2018-01-11","close":78.99},{"date":"2018-01-12","close":78.84},{"date":"2018-01-16","close":76.7},{"date":"2018-01-17","close":77.92},{"date":"2018-01-18","close":77.57},{"date":"2018-01-19","close":79.34},{"date":"2018-01-22","close":78.96},{"date":"2018-01-23","close":79.7},{"date":"2018-01-24","close":79.2},{"date":"2018-01-25","close":78.62},{"date":"2018-01-26","close":79.08},{"date":"2018-01-29","close":79.96},{"date":"2018-01-30","close":79.48},{"date":"2018-01-31","close":78.21},{"date":"2018-02-01","close":78.81},{"date":"2018-02-02","close":78.62},{"date":"2018-02-05","close":77.41},{"date":"2018-02-06","close":78.62},{"date":"2018-02-07","close":80.99},{"date":"2018-02-08","close":76.67},{"date":"2018-02-09","close":77.15},{"date":"2018-02-12","close":76.8},{"date":"2018-02-13","close":77.27},{"date":"2018-02-14","close":81.22},{"date":"2018-02-15","close":80.92},{"date":"2018-02-16","close":81.4},{"date":"2018-02-20","close":80.58},{"date":"2018-02-21","close":81.16},{"date":"2018-02-22","close":80.83},{"date":"2018-02-23","close":81.86},{"date":"2018-02-26","close":82.33},{"date":"2018-02-27","close":80.46},{"date":"2018-02-28","close":81.1},{"date":"2018-03-01","close":81.04},{"date":"2018-03-02","close":82.07},{"date":"2018-03-05","close":81.13},{"date":"2018-03-06","close":83.69},{"date":"2018-03-07","close":81.32},{"date":"2018-03-08","close":80.75},{"date":"2018-03-09","close":81.0},{"date":"2018-03-12","close":80.33},{"date":"2018-03-13","close":79.8},{"date":"2018-03-14","close":80.75},{"date":"2018-03-15","close":79.61},{"date":"2018-03-16","close":80.76},{"date":"2018-03-19","close":80.28},{"date":"2018-03-20","close":81.48},{"date":"2018-03-21","close":80.7},{"date":"2018-03-22","close":81.1},{"date":"2018-03-23","close":79.51},{"date":"2018-03-26","close":80.34},{"date":"2018-03-27","close":78.71},{"date":"2018-03-28","close":85.96},{"date":"2018-03-29","close":89.12},{"date":"2018-04-02","close":87.27},{"date":"2018-04-03","close":88.67},{"date":"2018-04-04","close":88.24},{"date":"2018-04-05","close":91.27},{"date":"2018-04-06","close":89.61},{"date":"2018-04-09","close":89.64},{"date":"2018-04-10","close":91.01},{"date":"2018-04-11","close":91.08},{"date":"2018-04-12","close":92.02},{"date":"2018-04-13","close":91.71},{"date":"2018-04-16","close":93.76},{"date":"2018-04-17","close":94.6},{"date":"2018-04-18","close":95.0},{"date":"2018-04-19","close":95.29},{"date":"2018-04-20","close":96.31},{"date":"2018-04-23","close":96.64},{"date":"2018-04-24","close":96.9},{"date":"2018-04-25","close":97.85},{"date":"2018-04-26","close":98.42},{"date":"2018-04-27","close":99.17},{"date":"2018-04-30","close":99.8},{"date":"2018-05-01","close":99.7},{"date":"2018-05-02","close":99.74},{"date":"2018-05-03","close":99.86},{"date":"2018-05-04","close":95.49},{"date":"2018-05-07","close":97.17},{"date":"2018-05-08","close":98.2},{"date":"2018-05-09","close":98.96},{"date":"2018-05-10","close":97.91},{"date":"2018-05-11","close":98.54},{"date":"2018-05-14","close":98.72},{"date":"2018-05-15","close":98.95},{"date":"2018-05-16","close":101.65},{"date":"2018-05-17","close":102.0},{"date":"2018-05-18","close":102.82},{"date":"2018-05-21","close":103.74},{"date":"2018-05-22","close":102.88},{"date":"2018-05-23","close":105.27},{"date":"2018-05-24","close":106.41},{"date":"2018-05-25","close":106.18},{"date":"2018-05-29","close":105.68},{"date":"2018-05-30","close":105.63},{"date":"2018-05-31","close":105.05},{"date":"2018-06-01","close":122.19},{"date":"2018-06-04","close":124.98},{"date":"2018-06-05","close":124.05},{"date":"2018-06-06","close":124.19},{"date":"2018-06-07","close":122.7},{"date":"2018-06-08","close":122.02},{"date":"2018-06-11","close":122.37},{"date":"2018-06-12","close":124.96},{"date":"2018-06-13","close":125.13},{"date":"2018-06-14","close":125.88},{"date":"2018-06-15","close":128.37},{"date":"2018-06-18","close":129.69},{"date":"2018-06-19","close":128.1},{"date":"2018-06-20","close":128.27},{"date":"2018-06-21","close":127.71},{"date":"2018-06-22","close":124.18},{"date":"2018-06-25","close":124.86},{"date":"2018-06-26","close":126.79},{"date":"2018-06-27","close":123.88},{"date":"2018-06-28","close":124.94},{"date":"2018-06-29","close":124.85},{"date":"2018-07-02","close":125.48},{"date":"2018-07-03","close":125.23},{"date":"2018-07-05","close":124.52},{"date":"2018-07-06","close":128.54},{"date":"2018-07-09","close":126.53},{"date":"2018-07-10","close":127.38},{"date":"2018-07-11","close":125.66},{"date":"2018-07-12","close":125.72},{"date":"2018-07-13","close":125.45},{"date":"2018-07-16","close":127.26},{"date":"2018-07-17","close":129.45},{"date":"2018-07-18","close":128.81},{"date":"2018-07-19","close":127.79},{"date":"2018-07-20","close":126.45},{"date":"2018-07-23","close":125.37},{"date":"2018-07-24","close":122.98},{"date":"2018-07-25","close":125.03},{"date":"2018-07-26","close":124.49},{"date":"2018-07-27","close":120.0},{"date":"2018-07-30","close":118.84},{"date":"2018-07-31","close":119.95},{"date":"2018-08-01","close":120.55},{"date":"2018-08-02","close":124.39},{"date":"2018-08-03","close":126.08},{"date":"2018-08-06","close":126.31},{"date":"2018-08-07","close":125.58},{"date":"2018-08-08","close":127.18},{"date":"2018-08-09","close":128.16},{"date":"2018-08-10","close":130.52},{"date":"2018-08-13","close":129.94},{"date":"2018-08-14","close":129.47},{"date":"2018-08-15","close":126.45},{"date":"2018-08-16","close":129.47},{"date":"2018-08-17","close":130.19},{"date":"2018-08-20","close":136.67},{"date":"2018-08-21","close":135.61},{"date":"2018-08-22","close":135.48},{"date":"2018-08-23","close":136.2},{"date":"2018-08-24","close":138.76},{"date":"2018-08-27","close":138.16},{"date":"2018-08-28","close":138.68},{"date":"2018-08-29","close":138.7},{"date":"2018-08-30","close":137.0},{"date":"2018-08-31","close":154.93},{"date":"2018-09-04","close":157.29},{"date":"2018-09-05","close":152.74},{"date":"2018-09-06","close":151.0},{"date":"2018-09-07","close":150.82},{"date":"2018-09-10","close":154.11},{"date":"2018-09-11","close":153.23},{"date":"2018-09-12","close":153.01},{"date":"2018-09-13","close":154.6},{"date":"2018-09-14","close":153.71},{"date":"2018-09-17","close":155.38},{"date":"2018-09-18","close":158.44},{"date":"2018-09-19","close":155.21},{"date":"2018-09-20","close":155.97},{"date":"2018-09-21","close":156.99},{"date":"2018-09-24","close":157.34},{"date":"2018-09-25","close":158.41},{"date":"2018-09-26","close":158.96},{"date":"2018-09-27","close":161.24},{"date":"2018-09-28","close":162.49},{"date":"2018-10-01","close":161.64},{"date":"2018-10-02","close":160.2},{"date":"2018-10-03","close":161.52},{"date":"2018-10-04","close":157.04},{"date":"2018-10-05","close":153.84},{"date":"2018-10-08","close":150.78},{"date":"2018-10-09","close":150.25},{"date":"2018-10-10","close":140.68},{"date":"2018-10-11","close":140.51},{"date":"2018-10-12","close":143.71},{"date":"2018-10-15","close":144.46},{"date":"2018-10-16","close":146.83},{"date":"2018-10-17","close":143.57},{"date":"2018-10-18","close":142.68},{"date":"2018-10-19","close":136.77},{"date":"2018-10-22","close":139.95},{"date":"2018-10-23","close":137.43},{"date":"2018-10-24","close":134.29},{"date":"2018-10-25","close":137.22},{"date":"2018-10-26","close":134.82},{"date":"2018-10-29","close":135.88},{"date":"2018-10-30","close":142.13},{"date":"2018-10-31","close":140.73},{"date":"2018-11-01","close":144.17},{"date":"2018-11-02","close":142.02},{"date":"2018-11-05","close":142.2},{"date":"2018-11-06","close":141.13},{"date":"2018-11-07","close":143.23},{"date":"2018-11-08","close":142.27},{"date":"2018-11-09","close":137.56},{"date":"2018-11-12","close":135.42},{"date":"2018-11-13","close":138.7},{"date":"2018-11-14","close":140.13},{"date":"2018-11-15","close":139.83},{"date":"2018-11-16","close":134.53},{"date":"2018-11-19","close":126.99},{"date":"2018-11-20","close":121.39},{"date":"2018-11-21","close":123.88},{"date":"2018-11-23","close":120.86},{"date":"2018-11-26","close":123.76},{"date":"2018-11-27","close":122.77},{"date":"2018-11-28","close":128.99},{"date":"2018-11-29","close":129.46},{"date":"2018-11-30","close":132.55},{"date":"2018-12-03","close":139.89},{"date":"2018-12-04","close":133.62},{"date":"2018-12-06","close":131.44},{"date":"2018-12-07","close":113.87},{"date":"2018-12-10","close":115.01},{"date":"2018-12-11","close":116.85},{"date":"2018-12-12","close":122.65},{"date":"2018-12-13","close":120.2},{"date":"2018-12-14","close":119.12},{"date":"2018-12-17","close":118.87},{"date":"2018-12-18","close":119.2},{"date":"2018-12-19","close":115.71},{"date":"2018-12-20","close":115.01},{"date":"2018-12-21","close":113.74},{"date":"2018-12-24","close":113.26},{"date":"2018-12-26","close":122.66},{"date":"2018-12-27","close":123.34},{"date":"2018-12-28","close":121.4},{"date":"2018-12-31","close":121.61},{"date":"2019-01-02","close":123.35},{"date":"2019-01-03","close":124.36},{"date":"2019-01-04","close":128.55},{"date":"2019-01-07","close":134.1},{"date":"2019-01-08","close":135.86},{"date":"2019-01-09","close":136.0},{"date":"2019-01-10","close":131.61},{"date":"2019-01-11","close":132.16},{"date":"2019-01-14","close":139.73},{"date":"2019-01-15","close":141.13},{"date":"2019-01-16","close":142.24},{"date":"2019-01-17","close":145.14},{"date":"2019-01-18","close":152.07},{"date":"2019-01-22","close":149.47},{"date":"2019-01-23","close":149.85},{"date":"2019-01-24","close":148.43},{"date":"2019-01-25","close":151.89},{"date":"2019-01-28","close":149.7},{"date":"2019-01-29","close":148.95},{"date":"2019-01-30","close":148.61},{"date":"2019-01-31","close":147.81},{"date":"2019-02-01","close":146.12},{"date":"2019-02-04","close":146.64},{"date":"2019-02-05","close":146.89},{"date":"2019-02-06","close":145.76},{"date":"2019-02-07","close":147.63},{"date":"2019-02-08","close":148.62},{"date":"2019-02-11","close":149.79},{"date":"2019-02-12","close":157.32},{"date":"2019-02-13","close":155.27},{"date":"2019-02-14","close":154.85},{"date":"2019-02-15","close":151.09},{"date":"2019-02-19","close":147.57},{"date":"2019-02-20","close":148.12},{"date":"2019-02-21","close":148.11},{"date":"2019-02-22","close":149.26},{"date":"2019-02-25","close":148.54},{"date":"2019-02-26","close":150.98},{"date":"2019-02-27","close":150.56},{"date":"2019-02-28","close":150.42},{"date":"2019-03-01","close":151.38},{"date":"2019-03-04","close":147.78},{"date":"2019-03-05","close":148.9},{"date":"2019-03-06","close":149.09},{"date":"2019-03-07","close":147.7},{"date":"2019-03-08","close":142.51},{"date":"2019-03-11","close":145.29},{"date":"2019-03-12","close":145.79},{"date":"2019-03-13","close":145.41},{"date":"2019-03-14","close":144.18},{"date":"2019-03-15","close":141.79},{"date":"2019-03-18","close":144.33},{"date":"2019-03-19","close":144.99},{"date":"2019-03-20","close":144.35},{"date":"2019-03-21","close":148.91},{"date":"2019-03-22","close":143.21},{"date":"2019-03-25","close":146.58},{"date":"2019-03-26","close":143.56},{"date":"2019-03-27","close":146.8},{"date":"2019-03-28","close":167.54},{"date":"2019-03-29","close":163.87},{"date":"2019-04-01","close":165.52},{"date":"2019-04-02","close":165.47},{"date":"2019-04-03","close":166.21},{"date":"2019-04-04","close":171.37},{"date":"2019-04-05","close":169.37},{"date":"2019-04-08","close":169.77},{"date":"2019-04-09","close":167.52},{"date":"2019-04-10","close":167.46},{"date":"2019-04-11","close":168.0},{"date":"2019-04-12","close":169.88},{"date":"2019-04-15","close":172.01},{"date":"2019-04-16","close":169.33},{"date":"2019-04-17","close":171.23},{"date":"2019-04-18","close":173.31},{"date":"2019-04-22","close":173.02},{"date":"2019-04-23","close":176.78},{"date":"2019-04-24","close":178.27},{"date":"2019-04-25","close":177.29},{"date":"2019-04-26","close":177.09},{"date":"2019-04-29","close":177.5},{"date":"2019-04-30","close":176.35},{"date":"2019-05-01","close":175.67},{"date":"2019-05-02","close":176.55},{"date":"2019-05-03","close":178.64},{"date":"2019-05-06","close":177.69},{"date":"2019-05-07","close":173.98},{"date":"2019-05-08","close":175.17},{"date":"2019-05-09","close":173.71},{"date":"2019-05-10","close":173.68},{"date":"2019-05-13","close":167.57},{"date":"2019-05-14","close":170.68},{"date":"2019-05-15","close":172.88},{"date":"2019-05-16","close":176.8},{"date":"2019-05-17","close":173.0},{"date":"2019-05-20","close":174.15},{"date":"2019-05-21","close":176.53},{"date":"2019-05-22","close":175.72},{"date":"2019-05-23","close":170.2},{"date":"2019-05-24","close":172.72},{"date":"2019-05-28","close":173.55},{"date":"2019-05-29","close":161.59},{"date":"2019-05-30","close":163.85},{"date":"2019-05-31","close":165.59},{"date":"2019-06-03","close":163.87},{"date":"2019-06-04","close":169.0},{"date":"2019-06-05","close":173.52},{"date":"2019-06-06","close":170.38},{"date":"2019-06-07","close":172.49},{"date":"2019-06-10","close":171.35},{"date":"2019-06-11","close":171.63},{"date":"2019-06-12","close":170.89},{"date":"2019-06-13","close":174.52},{"date":"2019-06-14","close":176.71},{"date":"2019-06-17","close":183.34},{"date":"2019-06-18","close":188.03},{"date":"2019-06-19","close":187.1},{"date":"2019-06-20","close":186.5},{"date":"2019-06-21","close":181.87},{"date":"2019-06-24","close":182.64},{"date":"2019-06-25","close":177.26},{"date":"2019-06-26","close":177.31},{"date":"2019-06-27","close":180.11},{"date":"2019-06-28","close":180.21},{"date":"2019-07-01","close":179.95},{"date":"2019-07-02","close":180.86},{"date":"2019-07-03","close":183.99},{"date":"2019-07-05","close":183.21},{"date":"2019-07-08","close":186.8},{"date":"2019-07-09","close":186.05},{"date":"2019-07-10","close":183.87},{"date":"2019-07-11","close":183.07},{"date":"2019-07-12","close":189.52},{"date":"2019-07-15","close":189.17},{"date":"2019-07-16","close":190.18},{"date":"2019-07-17","close":190.38},{"date":"2019-07-18","close":189.39},{"date":"2019-07-19","close":187.94},{"date":"2019-07-22","close":187.75},{"date":"2019-07-23","close":189.07},{"date":"2019-07-24","close":192.21},{"date":"2019-07-25","close":191.21},{"date":"2019-07-26","close":190.61},{"date":"2019-07-29","close":192.09},{"date":"2019-07-30","close":191.77},{"date":"2019-07-31","close":191.09},{"date":"2019-08-01","close":185.45},{"date":"2019-08-02","close":178.93},{"date":"2019-08-05","close":174.46},{"date":"2019-08-06","close":179.63},{"date":"2019-08-07","close":181.36},{"date":"2019-08-08","close":186.35},{"date":"2019-08-09","close":182.82},{"date":"2019-08-12","close":178.82},{"date":"2019-08-13","close":179.59},{"date":"2019-08-14","close":174.68},{"date":"2019-08-15","close":175.44},{"date":"2019-08-16","close":177.83},{"date":"2019-08-19","close":178.67},{"date":"2019-08-20","close":179.67},{"date":"2019-08-21","close":183.33},{"date":"2019-08-22","close":183.97},{"date":"2019-08-23","close":180.03},{"date":"2019-08-26","close":182.35},{"date":"2019-08-27","close":180.11},{"date":"2019-08-28","close":182.7},{"date":"2019-08-29","close":186.06},{"date":"2019-08-30","close":184.67},{"date":"2019-09-03","close":179.54},{"date":"2019-09-04","close":180.7},{"date":"2019-09-05","close":188.41},{"date":"2019-09-06","close":203.14},{"date":"2019-09-09","close":194.39},{"date":"2019-09-10","close":193.26},{"date":"2019-09-11","close":196.41},{"date":"2019-09-12","close":198.73},{"date":"2019-09-13","close":195.18},{"date":"2019-09-16","close":193.7},{"date":"2019-09-17","close":195.47},{"date":"2019-09-18","close":195.36},{"date":"2019-09-19","close":193.61},{"date":"2019-09-20","close":189.3},{"date":"2019-09-23","close":195.18},{"date":"2019-09-24","close":193.85},{"date":"2019-09-25","close":193.02},{"date":"2019-09-26","close":191.54},{"date":"2019-09-27","close":189.72},{"date":"2019-09-30","close":192.53},{"date":"2019-10-01","close":192.69},{"date":"2019-10-02","close":189.13},{"date":"2019-10-03","close":190.15},{"date":"2019-10-04","close":193.12},{"date":"2019-10-07","close":191.66},{"date":"2019-10-08","close":191.37},{"date":"2019-10-09","close":192.16},{"date":"2019-10-10","close":198.13},{"date":"2019-10-11","close":201.62},{"date":"2019-10-14","close":203.04},{"date":"2019-10-15","close":203.89},{"date":"2019-10-16","close":203.08},{"date":"2019-10-17","close":204.96},{"date":"2019-10-18","close":207.11},{"date":"2019-10-21","close":205.28},{"date":"2019-10-22","close":204.4},{"date":"2019-10-23","close":205.46},{"date":"2019-10-24","close":206.84},{"date":"2019-10-25","close":208.0},{"date":"2019-10-28","close":205.97},{"date":"2019-10-29","close":205.58},{"date":"2019-10-30","close":205.85},{"date":"2019-10-31","close":204.27},{"date":"2019-11-01","close":200.69},{"date":"2019-11-04","close":196.48},{"date":"2019-11-05","close":194.34},{"date":"2019-11-06","close":200.74},{"date":"2019-11-07","close":202.82},{"date":"2019-11-08","close":204.13},{"date":"2019-11-11","close":207.19},{"date":"2019-11-12","close":207.81},{"date":"2019-11-13","close":211.11},{"date":"2019-11-14","close":213.22},{"date":"2019-11-15","close":215.91},{"date":"2019-11-18","close":218.46},{"date":"2019-11-19","close":216.88},{"date":"2019-11-20","close":217.04},{"date":"2019-11-21","close":216.74},{"date":"2019-11-22","close":219.9},{"date":"2019-11-25","close":222.16},{"date":"2019-11-26","close":222.84},{"date":"2019-11-27","close":228.83},{"date":"2019-11-29","close":225.69},{"date":"2019-12-02","close":225.53},{"date":"2019-12-03","close":223.19},{"date":"2019-12-04","close":225.58},{"date":"2019-12-05","close":230.79},{"date":"2019-12-06","close":229.38},{"date":"2019-12-09","close":230.88},{"date":"2019-12-10","close":229.65},{"date":"2019-12-11","close":233.19},{"date":"2019-12-12","close":224.47},{"date":"2019-12-13","close":223.55},{"date":"2019-12-16","close":225.35},{"date":"2019-12-17","close":222.98},{"date":"2019-12-18","close":224.31},{"date":"2019-12-19","close":224.13},{"date":"2019-12-20","close":230.29},{"date":"2019-12-23","close":228.13},{"date":"2019-12-24","close":229.03},{"date":"2019-12-26","close":231.17},{"date":"2019-12-27","close":230.02},{"date":"2019-12-30","close":230.83},{"date":"2019-12-31","close":231.67},{"date":"2020-01-02","close":233.42},{"date":"2020-01-03","close":232.64},{"date":"2020-01-06","close":235.43},{"date":"2020-01-07","close":233.7},{"date":"2020-01-08","close":237.27},{"date":"2020-01-09","close":235.9},{"date":"2020-01-10","close":234.84},{"date":"2020-01-13","close":245.18},{"date":"2020-01-14","close":243.77},{"date":"2020-01-15","close":243.49},{"date":"2020-01-16","close":243.71},{"date":"2020-01-17","close":241.25},{"date":"2020-01-21","close":242.52},{"date":"2020-01-22","close":244.3},{"date":"2020-01-23","close":243.06},{"date":"2020-01-24","close":240.35},{"date":"2020-01-27","close":236.74},{"date":"2020-01-28","close":239.35},{"date":"2020-01-29","close":243.66},{"date":"2020-01-30","close":243.77},{"date":"2020-01-31","close":239.39},{"date":"2020-02-03","close":246.37},{"date":"2020-02-04","close":247.99},{"date":"2020-02-05","close":243.9},{"date":"2020-02-06","close":243.78},{"date":"2020-02-07","close":243.51},{"date":"2020-02-10","close":248.54},{"date":"2020-02-11","close":251.58},{"date":"2020-02-12","close":253.94},{"date":"2020-02-13","close":253.86},{"date":"2020-02-14","close":254.41},{"date":"2020-02-18","close":259.23},{"date":"2020-02-19","close":262.51},{"date":"2020-02-20","close":263.68},{"date":"2020-02-21","close":255.9},{"date":"2020-02-24","close":246.21},{"date":"2020-02-25","close":238.81},{"date":"2020-02-26","close":238.56},{"date":"2020-02-27","close":220.7},{"date":"2020-02-28","close":217.41},{"date":"2020-03-02","close":228.9},{"date":"2020-03-03","close":227.13},{"date":"2020-03-04","close":231.62},{"date":"2020-03-05","close":221.19},{"date":"2020-03-06","close":218.55},{"date":"2020-03-09","close":199.77},{"date":"2020-03-10","close":204.12},{"date":"2020-03-11","close":193.74},{"date":"2020-03-12","close":169.13},{"date":"2020-03-13","close":176.75},{"date":"2020-03-16","close":138.98},{"date":"2020-03-17","close":144.88},{"date":"2020-03-18","close":140.36},{"date":"2020-03-19","close":154.86},{"date":"2020-03-20","close":165.01},{"date":"2020-03-23","close":172.3},{"date":"2020-03-24","close":192.74},{"date":"2020-03-25","close":193.62},{"date":"2020-03-26","close":200.8},{"date":"2020-03-27","close":188.84},{"date":"2020-03-30","close":193.94},{"date":"2020-03-31","close":189.55},{"date":"2020-04-01","close":183.5},{"date":"2020-04-02","close":185.49},{"date":"2020-04-03","close":181.25},{"date":"2020-04-06","close":194.95},{"date":"2020-04-07","close":194.92},{"date":"2020-04-08","close":196.01},{"date":"2020-04-09","close":203.51},{"date":"2020-04-13","close":199.27},{"date":"2020-04-14","close":205.18},{"date":"2020-04-15","close":207.95},{"date":"2020-04-16","close":209.19},{"date":"2020-04-17","close":225.86},{"date":"2020-04-20","close":218.59},{"date":"2020-04-21","close":206.72},{"date":"2020-04-22","close":212.09},{"date":"2020-04-23","close":211.64},{"date":"2020-04-24","close":214.55},{"date":"2020-04-27","close":226.89},{"date":"2020-04-28","close":224.47},{"date":"2020-04-29","close":232.43},{"date":"2020-04-30","close":223.48},{"date":"2020-05-01","close":218.69},{"date":"2020-05-04","close":218.69},{"date":"2020-05-05","close":218.21},{"date":"2020-05-06","close":223.18},{"date":"2020-05-07","close":225.99},{"date":"2020-05-08","close":237.99},{"date":"2020-05-11","close":245.62},{"date":"2020-05-12","close":242.6},{"date":"2020-05-13","close":229.39},{"date":"2020-05-14","close":237.57},{"date":"2020-05-15","close":247.09},{"date":"2020-05-18","close":255.65},{"date":"2020-05-19","close":251.41},{"date":"2020-05-20","close":258.38},{"date":"2020-05-21","close":267.53},{"date":"2020-05-22","close":276.73},{"date":"2020-05-26","close":281.41},{"date":"2020-05-27","close":281.5},{"date":"2020-05-28","close":284.42},{"date":"2020-05-29","close":300.1},{"date":"2020-06-01","close":308.69},{"date":"2020-06-02","close":312.3},{"date":"2020-06-03","close":323.74},{"date":"2020-06-04","close":317.42},{"date":"2020-06-05","close":319.78},{"date":"2020-06-08","close":315.3},{"date":"2020-06-09","close":316.4},{"date":"2020-06-10","close":323.25},{"date":"2020-06-11","close":308.12},{"date":"2020-06-12","close":296.36},{"date":"2020-06-15","close":303.05},{"date":"2020-06-16","close":310.61},{"date":"2020-06-17","close":303.69},{"date":"2020-06-18","close":302.98},{"date":"2020-06-19","close":297.38},{"date":"2020-06-22","close":304.69},{"date":"2020-06-23","close":301.16},{"date":"2020-06-24","close":295.22},{"date":"2020-06-25","close":295.13},{"date":"2020-06-26","close":289.53},{"date":"2020-06-29","close":294.35},{"date":"2020-06-30","close":312.01},{"date":"2020-07-01","close":308.62},{"date":"2020-07-02","close":304.77},{"date":"2020-07-06","close":314.35},{"date":"2020-07-07","close":306.74},{"date":"2020-07-08","close":309.88},{"date":"2020-07-09","close":315.08},{"date":"2020-07-10","close":314.39},{"date":"2020-07-13","close":305.15},{"date":"2020-07-14","close":308.32},{"date":"2020-07-15","close":312.51},{"date":"2020-07-16","close":313.08},{"date":"2020-07-17","close":316.82},{"date":"2020-07-20","close":326.84},{"date":"2020-07-21","close":325.39},{"date":"2020-07-22","close":326.72},{"date":"2020-07-23","close":320.01},{"date":"2020-07-24","close":321.5},{"date":"2020-07-27","close":331.55},{"date":"2020-07-28","close":322.64},{"date":"2020-07-29","close":325.74},{"date":"2020-07-30","close":323.66},{"date":"2020-07-31","close":325.59},{"date":"2020-08-03","close":328.59},{"date":"2020-08-04","close":328.21},{"date":"2020-08-05","close":340.42},{"date":"2020-08-06","close":339.18},{"date":"2020-08-07","close":342.12},{"date":"2020-08-10","close":344.32},{"date":"2020-08-11","close":335.37},{"date":"2020-08-12","close":345.33},{"date":"2020-08-13","close":350.29},{"date":"2020-08-14","close":349.12},{"date":"2020-08-17","close":354.87},{"date":"2020-08-18","close":358.78},{"date":"2020-08-19","close":360.84},{"date":"2020-08-20","close":366.42},{"date":"2020-08-21","close":368.75},{"date":"2020-08-24","close":376.31},{"date":"2020-08-25","close":378.5},{"date":"2020-08-26","close":381.5},{"date":"2020-08-27","close":374.84},{"date":"2020-08-28","close":377.48},{"date":"2020-08-31","close":375.67},{"date":"2020-09-01","close":391.16},{"date":"2020-09-02","close":398.29},{"date":"2020-09-03","close":377.87},{"date":"2020-09-04","close":361.41},{"date":"2020-09-08","close":349.8},{"date":"2020-09-09","close":323.93},{"date":"2020-09-10","close":320.0},{"date":"2020-09-11","close":313.39},{"date":"2020-09-14","close":313.82},{"date":"2020-09-15","close":315.49},{"date":"2020-09-16","close":309.99},{"date":"2020-09-17","close":303.11},{"date":"2020-09-18","close":294.76},{"date":"2020-09-21","close":295.56},{"date":"2020-09-22","close":313.6},{"date":"2020-09-23","close":316.77},{"date":"2020-09-24","close":315.58},{"date":"2020-09-25","close":315.35},{"date":"2020-09-28","close":318.73},{"date":"2020-09-29","close":323.67},{"date":"2020-09-30","close":329.37},{"date":"2020-10-01","close":341.05},{"date":"2020-10-02","close":332.67},{"date":"2020-10-05","close":337.87},{"date":"2020-10-06","close":329.29},{"date":"2020-10-07","close":338.91},{"date":"2020-10-08","close":337.94},{"date":"2020-10-09","close":346.46},{"date":"2020-10-12","close":348.0},{"date":"2020-10-13","close":356.29},{"date":"2020-10-14","close":352.07},{"date":"2020-10-15","close":353.61},{"date":"2020-10-16","close":349.95},{"date":"2020-10-19","close":336.46},{"date":"2020-10-20","close":330.04},{"date":"2020-10-21","close":325.5},{"date":"2020-10-22","close":325.67},{"date":"2020-10-23","close":333.92},{"date":"2020-10-26","close":331.6},{"date":"2020-10-27","close":333.81},{"date":"2020-10-28","close":329.51},{"date":"2020-10-29","close":330.15},{"date":"2020-10-30","close":319.29},{"date":"2020-11-02","close":315.5},{"date":"2020-11-03","close":327.13},{"date":"2020-11-04","close":340.18},{"date":"2020-11-05","close":347.18},{"date":"2020-11-06","close":343.8},{"date":"2020-11-09","close":326.96},{"date":"2020-11-10","close":322.19},{"date":"2020-11-11","close":336.68},{"date":"2020-11-12","close":329.91},{"date":"2020-11-13","close":325.45},{"date":"2020-11-16","close":331.77},{"date":"2020-11-17","close":338.4},{"date":"2020-11-18","close":336.93},{"date":"2020-11-19","close":344.6},{"date":"2020-11-20","close":345.74},{"date":"2020-11-23","close":348.53},{"date":"2020-11-24","close":349.55},{"date":"2020-11-25","close":357.8},{"date":"2020-11-27","close":365.39},{"date":"2020-11-30","close":370.22},{"date":"2020-12-01","close":377.52},{"date":"2020-12-02","close":372.6},{"date":"2020-12-03","close":375.42},{"date":"2020-12-04","close":377.06},{"date":"2020-12-07","close":371.48},{"date":"2020-12-08","close":371.07},{"date":"2020-12-09","close":363.56},{"date":"2020-12-10","close":369.07},{"date":"2020-12-11","close":344.32},{"date":"2020-12-14","close":352.37},{"date":"2020-12-15","close":356.07},{"date":"2020-12-16","close":363.1},{"date":"2020-12-17","close":386.07},{"date":"2020-12-18","close":378.05},{"date":"2020-12-21","close":373.4},{"date":"2020-12-22","close":360.07},{"date":"2020-12-23","close":355.13},{"date":"2020-12-24","close":351.42},{"date":"2020-12-28","close":351.36},{"date":"2020-12-29","close":353.22},{"date":"2020-12-30","close":350.78},{"date":"2020-12-31","close":348.03},{"date":"2021-01-04","close":356.4},{"date":"2021-01-05","close":366.5},{"date":"2021-01-06","close":363.25},{"date":"2021-01-07","close":367.29},{"date":"2021-01-08","close":365.46},{"date":"2021-01-11","close":361.66},{"date":"2021-01-12","close":356.93},{"date":"2021-01-13","close":352.14},{"date":"2021-01-14","close":347.73},{"date":"2021-01-15","close":344.5},{"date":"2021-01-19","close":342.25},{"date":"2021-01-20","close":355.12},{"date":"2021-01-21","close":349.22},{"date":"2021-01-22","close":346.37},{"date":"2021-01-25","close":339.99},{"date":"2021-01-26","close":330.56},{"date":"2021-01-27","close":329.51},{"date":"2021-01-28","close":330.24},{"date":"2021-01-29","close":328.68},{"date":"2021-02-01","close":333.47},{"date":"2021-02-02","close":343.92},{"date":"2021-02-03","close":332.39},{"date":"2021-02-04","close":338.59},{"date":"2021-02-05","close":334.08},{"date":"2021-02-08","close":339.71},{"date":"2021-02-09","close":340.69},{"date":"2021-02-10","close":341.39},{"date":"2021-02-11","close":345.89},{"date":"2021-02-12","close":342.86},{"date":"2021-02-16","close":339.85},{"date":"2021-02-17","close":337.52},{"date":"2021-02-18","close":336.83},{"date":"2021-02-19","close":332.23},{"date":"2021-02-22","close":321.49},{"date":"2021-02-23","close":322.85},{"date":"2021-02-24","close":317.7},{"date":"2021-02-25","close":310.12},{"date":"2021-02-26","close":311.68},{"date":"2021-03-01","close":314.83},{"date":"2021-03-02","close":317.47},{"date":"2021-03-03","close":295.99},{"date":"2021-03-04","close":285.14},{"date":"2021-03-05","close":293.24},{"date":"2021-03-08","close":288.94},{"date":"2021-03-09","close":298.35},{"date":"2021-03-10","close":309.0},{"date":"2021-03-11","close":310.34},{"date":"2021-03-12","close":306.08},{"date":"2021-03-15","close":314.32},{"date":"2021-03-16","close":308.75},{"date":"2021-03-17","close":315.22},{"date":"2021-03-18","close":306.35},{"date":"2021-03-19","close":308.71},{"date":"2021-03-22","close":313.6},{"date":"2021-03-23","close":314.03},{"date":"2021-03-24","close":307.31},{"date":"2021-03-25","close":306.21},{"date":"2021-03-26","close":314.0},{"date":"2021-03-29","close":316.16},{"date":"2021-03-30","close":317.09},{"date":"2021-03-31","close":306.71},{"date":"2021-04-01","close":301.07},{"date":"2021-04-05","close":298.75},{"date":"2021-04-06","close":308.52},{"date":"2021-04-07","close":306.04},{"date":"2021-04-08","close":312.56},{"date":"2021-04-09","close":318.12},{"date":"2021-04-12","close":323.87},{"date":"2021-04-13","close":324.0},{"date":"2021-04-14","close":323.0},{"date":"2021-04-15","close":325.83},{"date":"2021-04-16","close":324.1},{"date":"2021-04-19","close":322.27},{"date":"2021-04-20","close":316.29},{"date":"2021-04-21","close":326.68},{"date":"2021-04-22","close":338.75},{"date":"2021-04-23","close":340.98},{"date":"2021-04-26","close":337.8},{"date":"2021-04-27","close":339.28},{"date":"2021-04-28","close":338.06},{"date":"2021-04-29","close":342.9},{"date":"2021-04-30","close":335.27},{"date":"2021-05-03","close":335.38},{"date":"2021-05-04","close":324.9},{"date":"2021-05-05","close":322.09},{"date":"2021-05-06","close":321.28},{"date":"2021-05-07","close":330.24},{"date":"2021-05-10","close":324.26},{"date":"2021-05-11","close":322.04},{"date":"2021-05-12","close":305.21},{"date":"2021-05-13","close":307.93},{"date":"2021-05-14","close":314.65},{"date":"2021-05-17","close":314.54},{"date":"2021-05-18","close":312.03},{"date":"2021-05-19","close":310.31},{"date":"2021-05-20","close":319.17},{"date":"2021-05-21","close":313.2},{"date":"2021-05-24","close":318.19},{"date":"2021-05-25","close":324.11},{"date":"2021-05-26","close":329.76},{"date":"2021-05-27","close":328.11},{"date":"2021-05-28","close":323.13},{"date":"2021-06-01","close":318.62},{"date":"2021-06-02","close":320.78},{"date":"2021-06-03","close":317.36},{"date":"2021-06-04","close":329.52},{"date":"2021-06-07","close":331.61},{"date":"2021-06-08","close":331.0},{"date":"2021-06-09","close":327.22},{"date":"2021-06-10","close":329.8},{"date":"2021-06-11","close":338.3},{"date":"2021-06-14","close":337.62},{"date":"2021-06-15","close":335.19},{"date":"2021-06-16","close":337.26},{"date":"2021-06-17","close":349.4},{"date":"2021-06-18","close":347.57},{"date":"2021-06-21","close":352.29},{"date":"2021-06-22","close":359.11},{"date":"2021-06-23","close":359.4},{"date":"2021-06-24","close":361.91},{"date":"2021-06-25","close":363.69},{"date":"2021-06-28","close":363.79},{"date":"2021-06-29","close":366.66},{"date":"2021-06-30","close":364.97},{"date":"2021-07-01","close":364.23},{"date":"2021-07-02","close":368.47},{"date":"2021-07-06","close":371.37},{"date":"2021-07-07","close":377.82},{"date":"2021-07-08","close":373.53},{"date":"2021-07-09","close":377.42},{"date":"2021-07-12","close":368.91},{"date":"2021-07-13","close":370.77},{"date":"2021-07-14","close":376.99},{"date":"2021-07-15","close":376.17},{"date":"2021-07-16","close":371.69},{"date":"2021-07-19","close":373.04},{"date":"2021-07-20","close":383.3},{"date":"2021-07-21","close":383.62},{"date":"2021-07-22","close":395.85},{"date":"2021-07-23","close":402.79},{"date":"2021-07-26","close":395.44},{"date":"2021-07-27","close":391.43},{"date":"2021-07-28","close":393.09},{"date":"2021-07-29","close":402.87},{"date":"2021-07-30","close":400.17},{"date":"2021-08-02","close":402.65},{"date":"2021-08-03","close":407.51},{"date":"2021-08-04","close":410.47},{"date":"2021-08-05","close":414.39},{"date":"2021-08-06","close":408.52},{"date":"2021-08-09","close":407.64},{"date":"2021-08-10","close":405.87},{"date":"2021-08-11","close":408.82},{"date":"2021-08-12","close":408.91},{"date":"2021-08-13","close":408.72},{"date":"2021-08-16","close":407.42},{"date":"2021-08-17","close":392.48},{"date":"2021-08-18","close":391.38},{"date":"2021-08-19","close":396.49},{"date":"2021-08-20","close":397.83},{"date":"2021-08-23","close":404.36},{"date":"2021-08-24","close":405.8},{"date":"2021-08-25","close":408.32},{"date":"2021-08-26","close":404.44},{"date":"2021-08-27","close":405.97},{"date":"2021-08-30","close":414.52},{"date":"2021-08-31","close":400.17},{"date":"2021-09-01","close":395.53},{"date":"2021-09-02","close":388.37},{"date":"2021-09-03","close":388.33},{"date":"2021-09-07","close":386.46},{"date":"2021-09-08","close":380.85},{"date":"2021-09-09","close":420.71},{"date":"2021-09-10","close":425.58},{"date":"2021-09-13","close":425.12},{"date":"2021-09-14","close":420.5},{"date":"2021-09-15","close":418.95},{"date":"2021-09-16","close":426.44},{"date":"2021-09-17","close":426.55},{"date":"2021-09-20","close":419.53},{"date":"2021-09-21","close":424.19},{"date":"2021-09-22","close":431.18},{"date":"2021-09-23","close":431.91},{"date":"2021-09-24","close":432.61},{"date":"2021-09-27","close":430.72},{"date":"2021-09-28","close":414.54},{"date":"2021-09-29","close":410.22},{"date":"2021-09-30","close":404.7},{"date":"2021-10-01","close":401.37},{"date":"2021-10-04","close":392.57},{"date":"2021-10-05","close":397.12},{"date":"2021-10-06","close":398.13},{"date":"2021-10-07","close":399.72},{"date":"2021-10-08","close":397.22},{"date":"2021-10-11","close":386.04},{"date":"2021-10-12","close":384.57},{"date":"2021-10-13","close":400.71},{"date":"2021-10-14","close":406.99},{"date":"2021-10-15","close":403.51},{"date":"2021-10-18","close":417.38},{"date":"2021-10-19","close":416.64},{"date":"2021-10-20","close":414.4},{"date":"2021-10-21","close":424.04},{"date":"2021-10-22","close":421.73},{"date":"2021-10-25","close":427.94},{"date":"2021-10-26","close":432.73},{"date":"2021-10-27","close":433.7},{"date":"2021-10-28","close":443.46},{"date":"2021-10-29","close":466.01},{"date":"2021-11-01","close":458.88},{"date":"2021-11-02","close":464.64},{"date":"2021-11-03","close":467.48},{"date":"2021-11-04","close":473.94},{"date":"2021-11-05","close":467.91},{"date":"2021-11-08","close":466.14},{"date":"2021-11-09","close":470.24},{"date":"2021-11-10","close":457.36},{"date":"2021-11-11","close":453.0},{"date":"2021-11-12","close":452.59},{"date":"2021-11-15","close":461.96},{"date":"2021-11-16","close":477.91},{"date":"2021-11-17","close":465.84},{"date":"2021-11-18","close":473.24},{"date":"2021-11-19","close":473.0},{"date":"2021-11-22","close":460.93},{"date":"2021-11-23","close":458.76},{"date":"2021-11-24","close":457.86},{"date":"2021-11-26","close":456.58},{"date":"2021-11-29","close":463.26},{"date":"2021-11-30","close":454.41},{"date":"2021-12-01","close":448.43},{"date":"2021-12-02","close":450.68},{"date":"2021-12-03","close":435.72},{"date":"2021-12-06","close":423.54},{"date":"2021-12-07","close":434.95},{"date":"2021-12-08","close":426.0},{"date":"2021-12-09","close":416.92},{"date":"2021-12-10","close":409.58},{"date":"2021-12-13","close":403.75},{"date":"2021-12-14","close":395.09},{"date":"2021-12-15","close":402.48},{"date":"2021-12-16","close":390.62},{"date":"2021-12-17","close":384.66},{"date":"2021-12-20","close":370.57},{"date":"2021-12-21","close":383.31},{"date":"2021-12-22","close":388.79},{"date":"2021-12-23","close":391.56},{"date":"2021-12-27","close":400.75},{"date":"2021-12-28","close":400.07},{"date":"2021-12-29","close":401.0},{"date":"2021-12-30","close":398.69},{"date":"2021-12-31","close":391.45},{"date":"2022-01-03","close":387.56},{"date":"2022-01-04","close":380.82},{"date":"2022-01-05","close":362.48},{"date":"2022-01-06","close":368.77},{"date":"2022-01-07","close":355.21},{"date":"2022-01-10","close":348.43},{"date":"2022-01-11","close":346.75},{"date":"2022-01-12","close":352.72},{"date":"2022-01-13","close":336.27},{"date":"2022-01-14","close":328.98},{"date":"2022-01-18","close":332.53},{"date":"2022-01-19","close":330.95},{"date":"2022-01-20","close":322.53},{"date":"2022-01-21","close":313.02},{"date":"2022-01-24","close":321.62},{"date":"2022-01-25","close":308.83},{"date":"2022-01-26","close":302.76},{"date":"2022-01-27","close":306.52},{"date":"2022-01-28","close":315.91},{"date":"2022-01-31","close":333.76},{"date":"2022-02-01","close":344.91},{"date":"2022-02-02","close":349.19},{"date":"2022-02-03","close":330.35},{"date":"2022-02-04","close":336.37},{"date":"2022-02-07","close":332.2},{"date":"2022-02-08","close":334.4},{"date":"2022-02-09","close":339.64},{"date":"2022-02-10","close":334.35},{"date":"2022-02-11","close":316.72},{"date":"2022-02-14","close":313.64},{"date":"2022-02-15","close":318.15},{"date":"2022-02-16","close":320.04},{"date":"2022-02-17","close":310.03},{"date":"2022-02-18","close":308.66},{"date":"2022-02-22","close":304.58},{"date":"2022-02-23","close":295.24},{"date":"2022-02-24","close":310.36},{"date":"2022-02-25","close":317.58},{"date":"2022-02-28","close":319.94},{"date":"2022-03-01","close":315.18},{"date":"2022-03-02","close":330.07},{"date":"2022-03-03","close":322.84},{"date":"2022-03-04","close":320.58},{"date":"2022-03-07","close":302.38},{"date":"2022-03-08","close":296.52},{"date":"2022-03-09","close":305.82},{"date":"2022-03-10","close":301.74},{"date":"2022-03-11","close":291.55},{"date":"2022-03-14","close":289.24},{"date":"2022-03-15","close":289.92},{"date":"2022-03-16","close":305.1},{"date":"2022-03-17","close":307.6},{"date":"2022-03-18","close":316.93},{"date":"2022-03-21","close":308.22},{"date":"2022-03-22","close":315.03},{"date":"2022-03-23","close":310.42},{"date":"2022-03-24","close":317.74},{"date":"2022-03-25","close":321.14},{"date":"2022-03-28","close":331.78},{"date":"2022-03-29","close":343.97},{"date":"2022-03-30","close":376.92},{"date":"2022-03-31","close":365.23},{"date":"2022-04-01","close":367.44},{"date":"2022-04-04","close":384.18},{"date":"2022-04-05","close":378.99},{"date":"2022-04-06","close":371.83},{"date":"2022-04-07","close":379.23},{"date":"2022-04-08","close":369.46},{"date":"2022-04-11","close":368.74},{"date":"2022-04-12","close":376.16},{"date":"2022-04-13","close":395.03},{"date":"2022-04-14","close":390.78},{"date":"2022-04-18","close":387.56},{"date":"2022-04-19","close":404.66},{"date":"2022-04-20","close":385.4},{"date":"2022-04-21","close":377.25},{"date":"2022-04-22","close":363.66},{"date":"2022-04-25","close":368.09},{"date":"2022-04-26","close":352.53},{"date":"2022-04-27","close":354.02},{"date":"2022-04-28","close":362.43},{"date":"2022-04-29","close":354.63},{"date":"2022-05-02","close":360.84},{"date":"2022-05-03","close":355.7},{"date":"2022-05-04","close":364.67},{"date":"2022-05-05","close":343.6},{"date":"2022-05-06","close":317.05},{"date":"2022-05-09","close":292.68},{"date":"2022-05-10","close":302.11},{"date":"2022-05-11","close":291.3},{"date":"2022-05-12","close":294.0},{"date":"2022-05-13","close":309.29},{"date":"2022-05-16","close":304.15},{"date":"2022-05-17","close":305.48},{"date":"2022-05-18","close":272.52},{"date":"2022-05-19","close":271.22},{"date":"2022-05-20","close":274.04},{"date":"2022-05-23","close":272.84},{"date":"2022-05-24","close":257.51},{"date":"2022-05-25","close":260.66},{"date":"2022-05-26","close":287.48},{"date":"2022-05-27","close":293.65},{"date":"2022-05-31","close":292.69},{"date":"2022-06-01","close":289.96},{"date":"2022-06-02","close":302.58},{"date":"2022-06-03","close":300.8},{"date":"2022-06-06","close":301.62},{"date":"2022-06-07","close":306.19},{"date":"2022-06-08","close":307.77},{"date":"2022-06-09","close":302.3},{"date":"2022-06-10","close":291.6},{"date":"2022-06-13","close":278.58},{"date":"2022-06-14","close":280.5},{"date":"2022-06-15","close":285.72},{"date":"2022-06-16","close":271.34},{"date":"2022-06-17","close":278.13},{"date":"2022-06-21","close":276.45},{"date":"2022-06-22","close":277.88},{"date":"2022-06-23","close":286.33},{"date":"2022-06-24","close":293.36},{"date":"2022-06-27","close":287.48},{"date":"2022-06-28","close":278.56},{"date":"2022-06-29","close":282.98},{"date":"2022-06-30","close":272.61},{"date":"2022-07-01","close":263.38},{"date":"2022-07-05","close":283.62},{"date":"2022-07-06","close":280.38},{"date":"2022-07-07","close":290.72},{"date":"2022-07-08","close":293.39},{"date":"2022-07-11","close":281.76},{"date":"2022-07-12","close":279.39},{"date":"2022-07-13","close":280.97},{"date":"2022-07-14","close":278.99},{"date":"2022-07-15","close":286.41},{"date":"2022-07-18","close":284.64},{"date":"2022-07-19","close":296.34},{"date":"2022-07-20","close":302.79},{"date":"2022-07-21","close":307.36},{"date":"2022-07-22","close":304.5},{"date":"2022-07-25","close":301.32},{"date":"2022-07-26","close":283.41},{"date":"2022-07-27","close":295.57},{"date":"2022-07-28","close":303.85},{"date":"2022-07-29","close":310.51},{"date":"2022-08-01","close":310.01},{"date":"2022-08-02","close":305.7},{"date":"2022-08-03","close":315.38},{"date":"2022-08-04","close":316.4},{"date":"2022-08-05","close":317.8},{"date":"2022-08-08","close":316.24},{"date":"2022-08-09","close":306.55},{"date":"2022-08-10","close":319.26},{"date":"2022-08-11","close":316.98},{"date":"2022-08-12","close":321.69},{"date":"2022-08-15","close":330.34},{"date":"2022-08-16","close":331.7},{"date":"2022-08-17","close":329.8},{"date":"2022-08-18","close":333.42},{"date":"2022-08-19","close":322.47},{"date":"2022-08-22","close":315.22},{"date":"2022-08-23","close":315.93},{"date":"2022-08-24","close":317.84},{"date":"2022-08-25","close":323.36},{"date":"2022-08-26","close":311.31},{"date":"2022-08-29","close":307.5},{"date":"2022-08-30","close":307.07},{"date":"2022-08-31","close":299.96},{"date":"2022-09-01","close":294.45},{"date":"2022-09-02","close":314.17},{"date":"2022-09-06","close":327.81},{"date":"2022-09-07","close":336.87},{"date":"2022-09-08","close":345.79},{"date":"2022-09-09","close":348.65},{"date":"2022-09-12","close":352.74},{"date":"2022-09-13","close":337.32},{"date":"2022-09-14","close":342.92},{"date":"2022-09-15","close":338.6},{"date":"2022-09-16","close":333.24},{"date":"2022-09-19","close":337.08},{"date":"2022-09-20","close":331.57},{"date":"2022-09-21","close":318.12},{"date":"2022-09-22","close":306.3},{"date":"2022-09-23","close":293.2},{"date":"2022-09-26","close":294.66},{"date":"2022-09-27","close":299.19},{"date":"2022-09-28","close":309.34},{"date":"2022-09-29","close":300.22},{"date":"2022-09-30","close":279.56},{"date":"2022-10-03","close":292.1},{"date":"2022-10-04","close":307.8},{"date":"2022-10-05","close":310.05},{"date":"2022-10-06","close":310.48},{"date":"2022-10-07","close":298.22},{"date":"2022-10-10","close":289.85},{"date":"2022-10-11","close":295.68},{"date":"2022-10-12","close":295.5},{"date":"2022-10-13","close":294.51},{"date":"2022-10-14","close":288.78},{"date":"2022-10-17","close":297.65},{"date":"2022-10-18","close":297.76},{"date":"2022-10-19","close":296.87},{"date":"2022-10-20","close":293.13},{"date":"2022-10-21","close":298.63},{"date":"2022-10-24","close":297.68},{"date":"2022-10-25","close":320.63},{"date":"2022-10-26","close":321.33},{"date":"2022-10-27","close":320.61},{"date":"2022-10-28","close":328.48},{"date":"2022-10-31","close":329.04},{"date":"2022-11-01","close":330.36},{"date":"2022-11-02","close":316.06},{"date":"2022-11-03","close":318.1},{"date":"2022-11-04","close":325.57},{"date":"2022-11-07","close":324.25},{"date":"2022-11-08","close":328.5},{"date":"2022-11-09","close":321.21},{"date":"2022-11-10","close":353.85},{"date":"2022-11-11","close":359.7},{"date":"2022-11-14","close":352.74},{"date":"2022-11-15","close":359.56},{"date":"2022-11-16","close":355.76},{"date":"2022-11-17","close":354.27},{"date":"2022-11-18","close":347.85},{"date":"2022-11-21","close":349.38},{"date":"2022-11-22","close":355.64},{"date":"2022-11-23","close":360.53},{"date":"2022-11-25","close":361.16},{"date":"2022-11-28","close":363.28},{"date":"2022-11-29","close":363.32},{"date":"2022-11-30","close":380.31},{"date":"2022-12-01","close":381.82},{"date":"2022-12-02","close":385.99},{"date":"2022-12-05","close":381.13},{"date":"2022-12-06","close":370.0},{"date":"2022-12-07","close":372.33},{"date":"2022-12-08","close":374.51},{"date":"2022-12-09","close":326.39},{"date":"2022-12-12","close":328.23},{"date":"2022-12-13","close":326.27},{"date":"2022-12-14","close":333.33},{"date":"2022-12-15","close":325.21},{"date":"2022-12-16","close":321.24},{"date":"2022-12-19","close":316.92},{"date":"2022-12-20","close":307.12},{"date":"2022-12-21","close":316.74},{"date":"2022-12-22","close":312.93},{"date":"2022-12-23","close":311.54},{"date":"2022-12-27","close":315.04},{"date":"2022-12-28","close":308.96},{"date":"2022-12-29","close":316.82},{"date":"2022-12-30","close":320.38},{"date":"2023-01-03","close":323.38},{"date":"2023-01-04","close":320.98},{"date":"2023-01-05","close":325.93},{"date":"2023-01-06","close":329.26},{"date":"2023-01-09","close":298.66},{"date":"2023-01-10","close":309.48},{"date":"2023-01-11","close":311.96},{"date":"2023-01-12","close":314.99},{"date":"2023-01-13","close":315.47},{"date":"2023-01-17","close":323.82},{"date":"2023-01-18","close":318.07},{"date":"2023-01-19","close":307.94},{"date":"2023-01-20","close":312.8},{"date":"2023-01-23","close":316.08},{"date":"2023-01-24","close":311.21},{"date":"2023-01-25","close":309.52},{"date":"2023-01-26","close":309.59},{"date":"2023-01-27","close":310.85},{"date":"2023-01-30","close":302.59},{"date":"2023-01-31","close":306.88},{"date":"2023-02-01","close":315.71},{"date":"2023-02-02","close":322.76},{"date":"2023-02-03","close":319.42},{"date":"2023-02-06","close":311.32},{"date":"2023-02-07","close":319.1},{"date":"2023-02-08","close":309.28},{"date":"2023-02-09","close":310.45},{"date":"2023-02-10","close":309.4},{"date":"2023-02-13","close":317.08},{"date":"2023-02-14","close":319.88},{"date":"2023-02-15","close":325.23},{"date":"2023-02-16","close":321.83},{"date":"2023-02-17","close":320.36},{"date":"2023-02-21","close":314.11},{"date":"2023-02-22","close":316.52},{"date":"2023-02-23","close":317.8},{"date":"2023-02-24","close":308.1},{"date":"2023-02-27","close":310.3},{"date":"2023-02-28","close":309.2},{"date":"2023-03-01","close":309.49},{"date":"2023-03-02","close":311.65},{"date":"2023-03-03","close":316.83},{"date":"2023-03-06","close":304.6},{"date":"2023-03-07","close":301.81},{"date":"2023-03-08","close":305.87},{"date":"2023-03-09","close":301.8},{"date":"2023-03-10","close":296.26},{"date":"2023-03-13","close":292.9},{"date":"2023-03-14","close":295.1},{"date":"2023-03-15","close":293.23},{"date":"2023-03-16","close":297.4},{"date":"2023-03-17","close":294.74},{"date":"2023-03-20","close":293.45},{"date":"2023-03-21","close":298.81},{"date":"2023-03-22","close":303.73},{"date":"2023-03-23","close":308.22},{"date":"2023-03-24","close":313.45},{"date":"2023-03-27","close":317.22},{"date":"2023-03-28","close":320.31},{"date":"2023-03-29","close":361.04},{"date":"2023-03-30","close":358.09},{"date":"2023-03-31","close":364.19},{"date":"2023-04-03","close":367.4},{"date":"2023-04-04","close":366.8},{"date":"2023-04-05","close":364.81},{"date":"2023-04-06","close":364.33},{"date":"2023-04-10","close":363.37},{"date":"2023-04-11","close":365.81},{"date":"2023-04-12","close":363.54},{"date":"2023-04-13","close":364.38},{"date":"2023-04-14","close":368.25},{"date":"2023-04-17","close":368.38},{"date":"2023-04-18","close":372.5},{"date":"2023-04-19","close":370.12},{"date":"2023-04-20","close":376.71},{"date":"2023-04-21","close":377.8},{"date":"2023-04-24","close":381.37},{"date":"2023-04-25","close":372.81},{"date":"2023-04-26","close":372.94},{"date":"2023-04-27","close":378.08},{"date":"2023-04-28","close":379.93},{"date":"2023-05-01","close":384.99},{"date":"2023-05-02","close":380.75},{"date":"2023-05-03","close":383.12},{"date":"2023-05-04","close":382.06},{"date":"2023-05-05","close":386.71},{"date":"2023-05-08","close":381.86},{"date":"2023-05-09","close":381.44},{"date":"2023-05-10","close":379.32},{"date":"2023-05-11","close":377.32},{"date":"2023-05-12","close":376.2},{"date":"2023-05-15","close":375.71},{"date":"2023-05-16","close":371.52},{"date":"2023-05-17","close":372.22},{"date":"2023-05-18","close":378.7},{"date":"2023-05-19","close":368.53},{"date":"2023-05-22","close":363.12},{"date":"2023-05-23","close":353.86},{"date":"2023-05-24","close":344.58},{"date":"2023-05-25","close":342.34},{"date":"2023-05-26","close":340.26},{"date":"2023-05-30","close":336.64},{"date":"2023-05-31","close":331.93},{"date":"2023-06-01","close":328.35},{"date":"2023-06-02","close":365.44},{"date":"2023-06-05","close":356.44},{"date":"2023-06-06","close":356.02},{"date":"2023-06-07","close":353.93},{"date":"2023-06-08","close":354.95},{"date":"2023-06-09","close":360.4},{"date":"2023-06-12","close":368.18},{"date":"2023-06-13","close":368.36},{"date":"2023-06-14","close":377.21},{"date":"2023-06-15","close":382.63},{"date":"2023-06-16","close":383.02},{"date":"2023-06-20","close":383.49},{"date":"2023-06-21","close":378.81},{"date":"2023-06-22","close":377.96},{"date":"2023-06-23","close":374.25},{"date":"2023-06-26","close":373.77},{"date":"2023-06-27","close":374.52},{"date":"2023-06-28","close":376.25},{"date":"2023-06-29","close":370.26},{"date":"2023-06-30","close":378.5},{"date":"2023-07-03","close":379.41},{"date":"2023-07-05","close":375.99},{"date":"2023-07-06","close":367.03},{"date":"2023-07-07","close":363.74},{"date":"2023-07-10","close":369.52},{"date":"2023-07-11","close":379.48},{"date":"2023-07-12","close":383.32},{"date":"2023-07-13","close":379.54},{"date":"2023-07-14","close":380.41},{"date":"2023-07-17","close":383.69},{"date":"2023-07-18","close":385.42},{"date":"2023-07-19","close":390.51},{"date":"2023-07-20","close":381.86},{"date":"2023-07-21","close":382.96},{"date":"2023-07-24","close":380.39},{"date":"2023-07-25","close":382.12},{"date":"2023-07-26","close":378.98},{"date":"2023-07-27","close":370.75},{"date":"2023-07-28","close":377.96},{"date":"2023-07-31","close":378.53},{"date":"2023-08-01","close":381.21},{"date":"2023-08-02","close":376.65},{"date":"2023-08-03","close":384.0},{"date":"2023-08-04","close":378.2},{"date":"2023-08-07","close":382.5},{"date":"2023-08-08","close":380.7},{"date":"2023-08-09","close":382.33},{"date":"2023-08-10","close":384.55},{"date":"2023-08-11","close":381.13},{"date":"2023-08-14","close":385.02},{"date":"2023-08-15","close":383.18},{"date":"2023-08-16","close":381.16},{"date":"2023-08-17","close":376.3},{"date":"2023-08-18","close":381.29},{"date":"2023-08-21","close":384.9},{"date":"2023-08-22","close":379.42},{"date":"2023-08-23","close":377.71},{"date":"2023-08-24","close":360.22},{"date":"2023-08-25","close":365.59},{"date":"2023-08-28","close":365.84},{"date":"2023-08-29","close":374.73},{"date":"2023-08-30","close":376.73},{"date":"2023-08-31","close":381.26},{"date":"2023-09-01","close":404.19},{"date":"2023-09-05","close":401.81},{"date":"2023-09-06","close":399.0},{"date":"2023-09-07","close":398.99},{"date":"2023-09-08","close":396.36},{"date":"2023-09-11","close":397.44},{"date":"2023-09-12","close":388.12},{"date":"2023-09-13","close":388.97},{"date":"2023-09-14","close":388.74},{"date":"2023-09-15","close":389.93},{"date":"2023-09-18","close":382.81},{"date":"2023-09-19","close":384.45},{"date":"2023-09-20","close":391.88},{"date":"2023-09-21","close":383.9},{"date":"2023-09-22","close":388.05},{"date":"2023-09-25","close":384.33},{"date":"2023-09-26","close":380.66},{"date":"2023-09-27","close":379.14},{"date":"2023-09-28","close":379.0},{"date":"2023-09-29","close":385.61},{"date":"2023-10-02","close":382.86},{"date":"2023-10-03","close":368.34},{"date":"2023-10-04","close":370.1},{"date":"2023-10-05","close":360.36},{"date":"2023-10-06","close":367.22},{"date":"2023-10-09","close":372.64},{"date":"2023-10-10","close":373.03},{"date":"2023-10-11","close":373.36},{"date":"2023-10-12","close":373.94},{"date":"2023-10-13","close":377.69},{"date":"2023-10-16","close":416.64},{"date":"2023-10-17","close":412.94},{"date":"2023-10-18","close":405.61},{"date":"2023-10-19","close":396.19},{"date":"2023-10-20","close":395.82},{"date":"2023-10-23","close":402.46},{"date":"2023-10-24","close":403.37},{"date":"2023-10-25","close":396.7},{"date":"2023-10-26","close":388.62},{"date":"2023-10-27","close":386.82},{"date":"2023-10-30","close":391.75},{"date":"2023-10-31","close":393.48},{"date":"2023-11-01","close":395.29},{"date":"2023-11-02","close":403.5},{"date":"2023-11-03","close":407.93},{"date":"2023-11-06","close":407.95},{"date":"2023-11-07","close":413.69},{"date":"2023-11-08","close":409.64},{"date":"2023-11-09","close":406.58},{"date":"2023-11-10","close":413.67},{"date":"2023-11-13","close":416.98},{"date":"2023-11-14","close":430.33},{"date":"2023-11-15","close":432.19},{"date":"2023-11-16","close":420.28},{"date":"2023-11-17","close":422.44},{"date":"2023-11-20","close":428.58},{"date":"2023-11-21","close":430.37},{"date":"2023-11-22","close":428.63},{"date":"2023-11-24","close":431.76},{"date":"2023-11-27","close":435.67},{"date":"2023-11-28","close":427.73},{"date":"2023-11-29","close":438.35},{"date":"2023-11-30","close":446.8},{"date":"2023-12-01","close":466.61},{"date":"2023-12-04","close":460.76},{"date":"2023-12-05","close":456.93},{"date":"2023-12-06","close":460.67},{"date":"2023-12-07","close":464.67},{"date":"2023-12-08","close":489.64},{"date":"2023-12-11","close":502.74},{"date":"2023-12-12","close":503.65},{"date":"2023-12-13","close":504.5},{"date":"2023-12-14","close":489.3},{"date":"2023-12-15","close":491.46},{"date":"2023-12-18","close":501.63},{"date":"2023-12-19","close":506.86},{"date":"2023-12-20","close":505.15},{"date":"2023-12-21","close":511.03},{"date":"2023-12-22","close":510.0},{"date":"2023-12-26","close":506.32},{"date":"2023-12-27","close":508.81},{"date":"2023-12-28","close":509.22},{"date":"2023-12-29","close":511.29},{"date":"2024-01-02","close":505.38},{"date":"2024-01-03","close":498.02},{"date":"2024-01-04","close":496.0},{"date":"2024-01-05","close":491.1},{"date":"2024-01-08","close":491.48},{"date":"2024-01-09","close":485.71},{"date":"2024-01-10","close":484.1},{"date":"2024-01-11","close":485.48},{"date":"2024-01-12","close":479.94},{"date":"2024-01-16","close":470.73},{"date":"2024-01-17","close":468.4},{"date":"2024-01-18","close":477.45},{"date":"2024-01-19","close":484.02},{"date":"2024-01-22","close":481.89},{"date":"2024-01-23","close":477.0},{"date":"2024-01-24","close":474.84},{"date":"2024-01-25","close":474.3},{"date":"2024-01-26","close":478.03},{"date":"2024-01-29","close":481.99},{"date":"2024-01-30","close":481.4},{"date":"2024-01-31","close":453.82},{"date":"2024-02-01","close":461.94},{"date":"2024-02-02","close":462.4},{"date":"2024-02-05","close":456.73},{"date":"2024-02-06","close":456.54},{"date":"2024-02-07","close":457.75},{"date":"2024-02-08","close":472.98},{"date":"2024-02-09","close":470.24},{"date":"2024-02-12","close":466.08},{"date":"2024-02-13","close":456.23},{"date":"2024-02-14","close":460.71},{"date":"2024-02-15","close":458.98},{"date":"2024-02-16","close":449.6},{"date":"2024-02-20","close":444.6},{"date":"2024-02-21","close":443.46},{"date":"2024-02-22","close":455.26},{"date":"2024-02-23","close":457.89},{"date":"2024-02-26","close":468.25},{"date":"2024-02-27","close":467.84},{"date":"2024-02-28","close":464.14},{"date":"2024-02-29","close":467.09},{"date":"2024-03-01","close":458.5},{"date":"2024-03-04","close":450.79},{"date":"2024-03-05","close":446.06},{"date":"2024-03-06","close":448.54},{"date":"2024-03-07","close":457.28},{"date":"2024-03-08","close":460.39},{"date":"2024-03-11","close":457.76},{"date":"2024-03-12","close":465.28},{"date":"2024-03-13","close":465.55},{"date":"2024-03-14","close":470.01},{"date":"2024-03-15","close":464.94},{"date":"2024-03-18","close":459.57},{"date":"2024-03-19","close":467.27},{"date":"2024-03-20","close":469.05},{"date":"2024-03-21","close":478.84},{"date":"2024-03-22","close":403.19},{"date":"2024-03-25","close":388.9},{"date":"2024-03-26","close":386.14},{"date":"2024-03-27","close":389.46},{"date":"2024-03-28","close":390.65},{"date":"2024-04-01","close":385.2},{"date":"2024-04-02","close":378.06},{"date":"2024-04-03","close":374.01},{"date":"2024-04-04","close":357.56},{"date":"2024-04-05","close":356.87},{"date":"2024-04-08","close":360.46},{"date":"2024-04-09","close":358.8},{"date":"2024-04-10","close":350.25},{"date":"2024-04-11","close":349.92},{"date":"2024-04-12","close":336.13},{"date":"2024-04-15","close":334.76},{"date":"2024-04-16","close":338.98},{"date":"2024-04-17","close":344.86},{"date":"2024-04-18","close":347.51},{"date":"2024-04-19","close":352.47},{"date":"2024-04-22","close":361.79},{"date":"2024-04-23","close":364.68},{"date":"2024-04-24","close":364.59},{"date":"2024-04-25","close":360.0},{"date":"2024-04-26","close":364.7},{"date":"2024-04-29","close":363.96},{"date":"2024-04-30","close":360.6},{"date":"2024-05-01","close":354.4},{"date":"2024-05-02","close":350.8},{"date":"2024-05-03","close":355.15},{"date":"2024-05-06","close":350.24},{"date":"2024-05-07","close":349.85},{"date":"2024-05-08","close":345.61},{"date":"2024-05-09","close":352.95},{"date":"2024-05-10","close":352.96},{"date":"2024-05-13","close":347.16},{"date":"2024-05-14","close":352.35},{"date":"2024-05-15","close":346.85},{"date":"2024-05-16","close":338.28},{"date":"2024-05-17","close":334.95},{"date":"2024-05-20","close":327.07},{"date":"2024-05-21","close":322.98},{"date":"2024-05-22","close":299.63},{"date":"2024-05-23","close":299.74},{"date":"2024-05-24","close":303.01},{"date":"2024-05-28","close":295.25},{"date":"2024-05-29","close":298.54},{"date":"2024-05-30","close":302.9},{"date":"2024-05-31","close":311.99},{"date":"2024-06-03","close":306.62},{"date":"2024-06-04","close":306.78},{"date":"2024-06-05","close":308.27},{"date":"2024-06-06","close":323.03},{"date":"2024-06-07","close":317.86},{"date":"2024-06-10","close":318.26},{"date":"2024-06-11","close":318.04},{"date":"2024-06-12","close":309.81},{"date":"2024-06-13","close":307.49},{"date":"2024-06-14","close":306.01},{"date":"2024-06-17","close":312.91},{"date":"2024-06-18","close":313.23},{"date":"2024-06-20","close":310.77},{"date":"2024-06-21","close":311.82},{"date":"2024-06-24","close":312.28},{"date":"2024-06-25","close":309.07},{"date":"2024-06-26","close":304.81},{"date":"2024-06-27","close":308.3},{"date":"2024-06-28","close":298.7},{"date":"2024-07-01","close":302.36},{"date":"2024-07-02","close":301.67},{"date":"2024-07-03","close":300.32},{"date":"2024-07-05","close":298.14},{"date":"2024-07-08","close":294.03},{"date":"2024-07-09","close":289.87},{"date":"2024-07-10","close":288.08},{"date":"2024-07-11","close":289.2},{"date":"2024-07-12","close":291.06},{"date":"2024-07-15","close":283.72},{"date":"2024-07-16","close":291.76},{"date":"2024-07-17","close":292.68},{"date":"2024-07-18","close":285.13},{"date":"2024-07-19","close":280.24},{"date":"2024-07-22","close":285.0},{"date":"2024-07-23","close":281.37},{"date":"2024-07-24","close":272.06},{"date":"2024-07-25","close":247.32},{"date":"2024-07-26","close":253.5},{"date":"2024-07-29","close":259.03},{"date":"2024-07-30","close":256.0},{"date":"2024-07-31","close":258.66},{"date":"2024-08-01","close":249.05},{"date":"2024-08-02","close":236.0},{"date":"2024-08-05","close":233.4},{"date":"2024-08-06","close":236.9},{"date":"2024-08-07","close":233.44},{"date":"2024-08-08","close":241.75},{"date":"2024-08-09","close":238.72},{"date":"2024-08-12","close":239.7},{"date":"2024-08-13","close":241.95},{"date":"2024-08-14","close":240.49},{"date":"2024-08-15","close":256.55},{"date":"2024-08-16","close":258.1},{"date":"2024-08-19","close":259.12},{"date":"2024-08-20","close":260.6},{"date":"2024-08-21","close":265.63},{"date":"2024-08-22","close":263.45},{"date":"2024-08-23","close":268.55},{"date":"2024-08-26","close":271.66},{"date":"2024-08-27","close":271.18},{"date":"2024-08-28","close":258.83},{"date":"2024-08-29","close":259.01},{"date":"2024-08-30","close":259.47},{"date":"2024-09-03","close":258.08},{"date":"2024-09-04","close":255.51},{"date":"2024-09-05","close":253.7},{"date":"2024-09-06","close":253.84},{"date":"2024-09-09","close":248.59},{"date":"2024-09-10","close":247.18},{"date":"2024-09-11","close":255.2},{"date":"2024-09-12","close":260.14},{"date":"2024-09-13","close":266.76},{"date":"2024-09-16","close":265.3},{"date":"2024-09-17","close":268.41},{"date":"2024-09-18","close":270.2},{"date":"2024-09-19","close":270.76},{"date":"2024-09-20","close":262.61},{"date":"2024-09-23","close":259.8},{"date":"2024-09-24","close":263.55},{"date":"2024-09-25","close":259.74},{"date":"2024-09-26","close":268.82},{"date":"2024-09-27","close":280.01},{"date":"2024-09-30","close":271.35},{"date":"2024-10-01","close":266.45},{"date":"2024-10-02","close":260.53},{"date":"2024-10-03","close":262.56},{"date":"2024-10-04","close":270.38},{"date":"2024-10-07","close":272.48},{"date":"2024-10-08","close":276.59},{"date":"2024-10-09","close":274.12},{"date":"2024-10-10","close":273.58},{"date":"2024-10-11","close":278.25},{"date":"2024-10-14","close":286.76},{"date":"2024-10-15","close":287.48},{"date":"2024-10-16","close":294.21},{"date":"2024-10-17","close":283.71},{"date":"2024-10-18","close":291.63},{"date":"2024-10-21","close":297.74},{"date":"2024-10-22","close":298.88},{"date":"2024-10-23","close":293.14},{"date":"2024-10-24","close":298.99},{"date":"2024-10-25","close":304.15},{"date":"2024-10-28","close":307.54},{"date":"2024-10-29","close":304.82},{"date":"2024-10-30","close":303.85},{"date":"2024-10-31","close":297.9},{"date":"2024-11-01","close":321.17},{"date":"2024-11-04","close":318.13},{"date":"2024-11-05","close":319.23},{"date":"2024-11-06","close":313.14},{"date":"2024-11-07","close":315.3},{"date":"2024-11-08","close":308.53},{"date":"2024-11-11","close":318.46},{"date":"2024-11-12","close":320.9},{"date":"2024-11-13","close":328.3},{"date":"2024-11-14","close":330.26},{"date":"2024-11-15","close":320.01},{"date":"2024-11-18","close":309.53},{"date":"2024-11-19","close":301.85},{"date":"2024-11-20","close":308.31},{"date":"2024-11-21","close":315.14},{"date":"2024-11-22","close":317.11},{"date":"2024-11-25","close":326.72},{"date":"2024-11-26","close":318.84},{"date":"2024-11-27","close":319.52},{"date":"2024-11-29","close":320.66},{"date":"2024-12-02","close":334.4},{"date":"2024-12-03","close":340.66},{"date":"2024-12-04","close":342.27},{"date":"2024-12-05","close":344.81},{"date":"2024-12-06","close":399.6},{"date":"2024-12-09","close":404.79},{"date":"2024-12-10","close":397.1},{"date":"2024-12-11","close":399.75},{"date":"2024-12-12","close":389.33},{"date":"2024-12-13","close":391.63},{"date":"2024-12-16","close":389.74},{"date":"2024-12-17","close":390.59},{"date":"2024-12-18","close":372.07},{"date":"2024-12-19","close":373.54},{"date":"2024-12-20","close":379.42},{"date":"2024-12-23","close":383.49},{"date":"2024-12-24","close":385.69},{"date":"2024-12-26","close":385.82},{"date":"2024-12-27","close":386.67},{"date":"2024-12-30","close":384.05},{"date":"2024-12-31","close":382.41},{"date":"2025-01-02","close":372.31},{"date":"2025-01-03","close":378.18},{"date":"2025-01-06","close":395.31},{"date":"2025-01-07","close":393.46},{"date":"2025-01-08","close":392.92},{"date":"2025-01-10","close":395.47},{"date":"2025-01-13","close":398.86},{"date":"2025-01-14","close":388.74},{"date":"2025-01-15","close":376.66},{"date":"2025-01-16","close":370.99},{"date":"2025-01-17","close":373.7},{"date":"2025-01-21","close":372.81},{"date":"2025-01-22","close":382.82},{"date":"2025-01-23","close":387.85},{"date":"2025-01-24","close":400.03},{"date":"2025-01-27","close":402.9},{"date":"2025-01-28","close":409.42},{"date":"2025-01-29","close":411.16},{"date":"2025-01-30","close":421.16},{"date":"2025-01-31","close":414.2},{"date":"2025-02-03","close":410.29},{"date":"2025-02-04","close":415.9},{"date":"2025-02-05","close":412.8},{"date":"2025-02-06","close":411.83},{"date":"2025-02-07","close":398.1},{"date":"2025-02-10","close":399.71},{"date":"2025-02-11","close":397.63},{"date":"2025-02-12","close":395.16},{"date":"2025-02-13","close":390.85},{"date":"2025-02-14","close":366.68},{"date":"2025-02-18","close":372.44},{"date":"2025-02-19","close":367.22},{"date":"2025-02-20","close":365.82},{"date":"2025-02-21","close":358.97},{"date":"2025-02-24","close":368.22},{"date":"2025-02-25","close":366.72},{"date":"2025-02-26","close":366.03},{"date":"2025-02-27","close":362.16},{"date":"2025-02-28","close":365.61},{"date":"2025-03-03","close":347.81},{"date":"2025-03-04","close":345.29},{"date":"2025-03-05","close":349.53},{"date":"2025-03-06","close":347.94},{"date":"2025-03-07","close":344.36},{"date":"2025-03-10","close":333.77},{"date":"2025-03-11","close":319.42},{"date":"2025-03-12","close":316.49},{"date":"2025-03-13","close":309.68},{"date":"2025-03-14","close":311.03},{"date":"2025-03-17","close":327.09},{"date":"2025-03-18","close":323.07},{"date":"2025-03-19","close":329.57},{"date":"2025-03-20","close":324.45},{"date":"2025-03-21","close":322.62},{"date":"2025-03-24","close":334.96},{"date":"2025-03-25","close":337.35},{"date":"2025-03-26","close":337.79},{"date":"2025-03-27","close":341.53},{"date":"2025-03-28","close":293.06},{"date":"2025-03-31","close":283.06},{"date":"2025-04-01","close":279.63},{"date":"2025-04-02","close":282.75},{"date":"2025-04-03","close":255.65},{"date":"2025-04-04","close":263.7},{"date":"2025-04-07","close":265.0},{"date":"2025-04-08","close":247.61},{"date":"2025-04-09","close":273.84},{"date":"2025-04-10","close":256.62},{"date":"2025-04-11","close":261.03},{"date":"2025-04-14","close":259.76},{"date":"2025-04-15","close":255.64},{"date":"2025-04-16","close":249.37},{"date":"2025-04-17","close":251.08},{"date":"2025-04-21","close":253.91},{"date":"2025-04-22","close":261.71},{"date":"2025-04-23","close":265.85},{"date":"2025-04-24","close":270.64},{"date":"2025-04-25","close":267.9},{"date":"2025-04-28","close":268.52},{"date":"2025-04-29","close":271.27},{"date":"2025-04-30","close":270.77},{"date":"2025-05-01","close":268.6},{"date":"2025-05-02","close":277.36},{"date":"2025-05-05","close":278.55},{"date":"2025-05-06","close":270.8},{"date":"2025-05-07","close":275.69},{"date":"2025-05-08","close":282.43},{"date":"2025-05-09","close":279.77},{"date":"2025-05-12","close":304.2},{"date":"2025-05-13","close":310.61},{"date":"2025-05-14","close":315.84},{"date":"2025-05-15","close":318.96},{"date":"2025-05-16","close":321.44},{"date":"2025-05-19","close":323.7},{"date":"2025-05-20","close":327.17},{"date":"2025-05-21","close":317.56},{"date":"2025-05-22","close":320.46},{"date":"2025-05-23","close":310.76},{"date":"2025-05-27","close":321.2},{"date":"2025-05-28","close":315.75},{"date":"2025-05-29","close":317.09},{"date":"2025-05-30","close":316.67},{"date":"2025-06-02","close":322.95},{"date":"2025-06-03","close":334.91},{"date":"2025-06-04","close":335.19},{"date":"2025-06-05","close":330.78},{"date":"2025-06-06","close":265.27},{"date":"2025-06-09","close":259.04},{"date":"2025-06-10","close":258.5},{"date":"2025-06-11","close":252.28},{"date":"2025-06-12","close":247.03},{"date":"2025-06-13","close":239.11},{"date":"2025-06-16","close":241.29},{"date":"2025-06-17","close":235.2},{"date":"2025-06-18","close":228.65},{"date":"2025-06-20","close":227.47},{"date":"2025-06-23","close":225.56},{"date":"2025-06-24","close":232.93},{"date":"2025-06-25","close":231.52},{"date":"2025-06-26","close":231.58},{"date":"2025-06-27","close":235.02},{"date":"2025-06-30","close":237.58},{"date":"2025-07-01","close":245.12},{"date":"2025-07-02","close":246.3},{"date":"2025-07-03","close":247.68},{"date":"2025-07-07","close":237.57},{"date":"2025-07-08","close":238.54},{"date":"2025-07-09","close":235.89},{"date":"2025-07-10","close":238.52},{"date":"2025-07-11","close":236.51},{"date":"2025-07-14","close":228.89},{"date":"2025-07-15","close":222.19},{"date":"2025-07-16","close":226.11},{"date":"2025-07-17","close":233.31},{"date":"2025-07-18","close":229.77},{"date":"2025-07-21","close":223.21},{"date":"2025-07-22","close":223.93},{"date":"2025-07-23","close":224.03},{"date":"2025-07-24","close":218.69},{"date":"2025-07-25","close":219.43},{"date":"2025-07-28","close":216.59},{"date":"2025-07-29","close":214.04},{"date":"2025-07-30","close":206.47},{"date":"2025-07-31","close":200.53},{"date":"2025-08-01","close":193.33},{"date":"2025-08-04","close":196.45},{"date":"2025-08-05","close":195.07},{"date":"2025-08-06","close":196.51},{"date":"2025-08-07","close":191.14},{"date":"2025-08-08","close":189.43},{"date":"2025-08-11","close":186.44},{"date":"2025-08-12","close":192.93},{"date":"2025-08-13","close":200.49},{"date":"2025-08-14","close":195.19},{"date":"2025-08-15","close":198.46},{"date":"2025-08-18","close":203.62},{"date":"2025-08-19","close":197.66},{"date":"2025-08-20","close":198.12},{"date":"2025-08-21","close":198.18},{"date":"2025-08-22","close":207.59},{"date":"2025-08-25","close":202.44},{"date":"2025-08-26","close":202.53},{"date":"2025-08-27","close":205.57},{"date":"2025-08-28","close":205.08},{"date":"2025-08-29","close":202.2},{"date":"2025-09-02","close":200.21},{"date":"2025-09-03","close":198.53},{"date":"2025-09-04","close":206.09},{"date":"2025-09-05","close":167.8},{"date":"2025-09-08","close":168.1},{"date":"2025-09-09","close":165.69},{"date":"2025-09-10","close":163.9},{"date":"2025-09-11","close":165.78},{"date":"2025-09-12","close":159.865},{"date":"2025-09-15","close":159.98},{"date":"2025-09-16","close":162.34},{"date":"2025-09-17","close":163.48},{"date":"2025-09-18","close":169.76},{"date":"2025-09-19","close":169.62},{"date":"2025-09-22","close":173.41},{"date":"2025-09-23","close":173.33},{"date":"2025-09-24","close":179.22},{"date":"2025-09-25","close":172.01},{"date":"2025-09-26","close":176.3},{"date":"2025-09-29","close":179.11},{"date":"2025-09-30","close":177.93},{"date":"2025-10-01","close":177.57},{"date":"2025-10-02","close":178.2},{"date":"2025-10-03","close":175.59},{"date":"2025-10-06","close":174.12},{"date":"2025-10-07","close":173.17},{"date":"2025-10-08","close":174.82},{"date":"2025-10-09","close":173.48},{"date":"2025-10-10","close":167.51},{"date":"2025-10-13","close":169.85},{"date":"2025-10-14","close":169.13},{"date":"2025-10-15","close":167.1},{"date":"2025-10-16","close":164.62},{"date":"2025-10-17","close":167.41},{"date":"2025-10-20","close":172.43},{"date":"2025-10-21","close":181.39},{"date":"2025-10-22","close":178.29},{"date":"2025-10-23","close":179.06},{"date":"2025-10-24","close":178.17},{"date":"2025-10-27","close":181.39},{"date":"2025-10-28","close":179.98},{"date":"2025-10-29","close":170.3},{"date":"2025-10-30","close":168.02},{"date":"2025-10-31","close":170.54},{"date":"2025-11-03","close":165.47},{"date":"2025-11-04","close":160.66},{"date":"2025-11-05","close":167.59},{"date":"2025-11-06","close":163.55},{"date":"2025-11-07","close":166.13},{"date":"2025-11-10","close":170.35},{"date":"2025-11-11","close":169.81},{"date":"2025-11-12","close":170.9},{"date":"2025-11-13","close":169.66},{"date":"2025-11-14","close":170.68},{"date":"2025-11-17","close":164.16},{"date":"2025-11-18","close":163.97},{"date":"2025-11-19","close":166.06},{"date":"2025-11-20","close":164.69},{"date":"2025-11-21","close":168.18},{"date":"2025-11-24","close":169.67},{"date":"2025-11-25","close":177.51},{"date":"2025-11-26","close":181.94},{"date":"2025-11-28","close":184.18},{"date":"2025-12-01","close":182.41},{"date":"2025-12-02","close":182.4},{"date":"2025-12-03","close":182.3},{"date":"2025-12-04","close":183.6},{"date":"2025-12-05","close":190.01},{"date":"2025-12-08","close":183.04},{"date":"2025-12-09","close":182.28},{"date":"2025-12-10","close":187.62},{"date":"2025-12-11","close":187.01},{"date":"2025-12-12","close":204.97},{"date":"2025-12-15","close":206.29},{"date":"2025-12-16","close":206.74},{"date":"2025-12-17","close":207.87},{"date":"2025-12-18","close":215.11},{"date":"2025-12-19","close":209.45},{"date":"2025-12-22","close":212.37},{"date":"2025-12-23","close":212.68},{"date":"2025-12-24","close":210.4},{"date":"2025-12-26","close":208.97},{"date":"2025-12-29","close":212.54},{"date":"2025-12-30","close":210.67},{"date":"2025-12-31","close":207.81},{"date":"2026-01-02","close":210.81},{"date":"2026-01-05","close":212.4},{"date":"2026-01-06","close":215.88},{"date":"2026-01-07","close":211.72},{"date":"2026-01-08","close":212.17},{"date":"2026-01-09","close":203.9},{"date":"2026-01-12","close":209.04},{"date":"2026-01-13","close":211.9},{"date":"2026-01-14","close":203.14},{"date":"2026-01-15","close":205.01},{"date":"2026-01-16","close":201.87},{"date":"2026-01-20","close":188.76},{"date":"2026-01-21","close":189.84},{"date":"2026-01-22","close":194.66},{"date":"2026-01-23","close":191.07},{"date":"2026-01-26","close":192.79},{"date":"2026-01-27","close":186.39},{"date":"2026-01-28","close":180.35},{"date":"2026-01-29","close":172.54},{"date":"2026-01-30","close":174.5},{"date":"2026-02-02","close":179.08},{"date":"2026-02-03","close":171.57},{"date":"2026-02-04","close":178.0},{"date":"2026-02-05","close":170.09},{"date":"2026-02-06","close":172.85},{"date":"2026-02-09","close":175.68},{"date":"2026-02-10","close":180.62},{"date":"2026-02-11","close":175.86},{"date":"2026-02-12","close":169.53},{"date":"2026-02-13","close":176.42},{"date":"2026-02-17","close":177.72},{"date":"2026-02-18","close":182.13},{"date":"2026-02-19","close":182.88},{"date":"2026-02-20","close":187.3},{"date":"2026-02-23","close":178.11},{"date":"2026-02-24","close":179.49},{"date":"2026-02-25","close":182.55},{"date":"2026-02-26","close":186.1},{"date":"2026-02-27","close":185.17},{"date":"2026-03-02","close":176.17},{"date":"2026-03-03","close":174.27},{"date":"2026-03-04","close":173.21},{"date":"2026-03-05","close":173.18},{"date":"2026-03-06","close":170.13},{"date":"2026-03-09","close":169.76},{"date":"2026-03-10","close":166.43},{"date":"2026-03-11","close":162.79},{"date":"2026-03-12","close":158.19},{"date":"2026-03-13","close":157.78},{"date":"2026-03-16","close":159.91},{"date":"2026-03-17","close":159.27},{"date":"2026-03-18","close":165.39},{"date":"2026-03-19","close":165.57},{"date":"2026-03-20","close":162.82},{"date":"2026-03-23","close":164.38},{"date":"2026-03-24","close":160.95},{"date":"2026-03-25","close":158.72},{"date":"2026-03-26","close":151.39},{"date":"2026-03-27","close":145.85},{"date":"2026-03-30","close":145.83},{"date":"2026-03-31","close":153.1},{"date":"2026-04-01","close":158.81},{"date":"2026-04-02","close":155.72},{"date":"2026-04-06","close":156.18},{"date":"2026-04-07","close":153.67},{"date":"2026-04-08","close":158.86},{"date":"2026-04-09","close":166.51},{"date":"2026-04-10","close":163.86},{"date":"2026-04-13","close":162.56},{"date":"2026-04-14","close":160.6},{"date":"2026-04-15","close":162.74},{"date":"2026-04-16","close":162.92},{"date":"2026-04-17","close":167.28},{"date":"2026-04-20","close":166.81},{"date":"2026-04-21","close":166.7},{"date":"2026-04-22","close":163.45},{"date":"2026-04-23","close":141.66},{"date":"2026-04-24","close":143.8},{"date":"2026-04-27","close":146.94},{"date":"2026-04-28","close":142.39},{"date":"2026-04-29","close":138.16},{"date":"2026-04-30","close":137.7},{"date":"2026-05-01","close":133.58},{"date":"2026-05-04","close":128.98},{"date":"2026-05-05","close":130.21},{"date":"2026-05-06","close":132.04},{"date":"2026-05-07","close":133.59},{"date":"2026-05-08","close":131.18},{"date":"2026-05-11","close":126.34},{"date":"2026-05-12","close":125.13},{"date":"2026-05-13","close":121.21},{"date":"2026-05-14","close":121.06},{"date":"2026-05-15","close":119.14},{"date":"2026-05-18","close":120.26},{"date":"2026-05-19","close":119.22},{"date":"2026-05-20","close":125.19},{"date":"2026-05-21","close":126.76},{"date":"2026-05-22","close":127.18},{"date":"2026-05-26","close":127.35},{"date":"2026-05-27","close":131.04},{"date":"2026-05-28","close":131.33},{"date":"2026-05-29","close":131.18},{"date":"2026-06-01","close":132.09},{"date":"2026-06-02","close":126.47},{"date":"2026-06-03","close":126.03},{"date":"2026-06-04","close":124.92},{"date":"2026-06-05","close":114.23},{"date":"2026-06-08","close":117.55},{"date":"2026-06-09","close":121.36},{"date":"2026-06-10","close":118.93},{"date":"2026-06-11","close":121.84},{"date":"2026-06-12","close":118.77},{"date":"2026-06-15","close":116.21},{"date":"2026-06-16","close":115.5},{"date":"2026-06-17","close":111.76},{"date":"2026-06-18","close":111.77},{"date":"2026-06-22","close":105.43},{"date":"2026-06-23","close":108.92},{"date":"2026-06-24","close":113.09},{"date":"2026-06-25","close":112.06},{"date":"2026-06-26","close":117.57},{"date":"2026-06-29","close":114.29},{"date":"2026-06-30","close":114.18},{"date":"2026-07-01","close":116.4},{"date":"2026-07-02","close":118.43},{"date":"2026-07-06","close":115.64},{"date":"2026-07-07","close":115.07},{"date":"2026-07-08","close":113.62},{"date":"2026-07-09","close":116.51},{"date":"2026-07-10","close":119.26},{"date":"2026-07-13","close":120.3},{"date":"2026-07-14","close":117.32},{"date":"2026-07-15","close":117.42},{"date":"2026-07-16","close":118.79},{"date":"2026-07-17","close":116.33},{"date":"2026-07-20","close":116.67},{"date":"2026-07-21","close":116.63},{"date":"2026-07-22","close":113.37},{"date":"2026-07-23","close":110.63},{"date":"2026-07-24","close":114.28},{"date":"2026-07-27","close":117.83},{"date":"2026-07-28","close":120.32},{"date":"2026-07-29","close":119.03},{"date":"2026-07-30","close":119.475},{"date":"2026-07-31","close":118.87},{"date":"2026-08-03","close":123.67},{"date":"2026-08-04","close":123.03},{"date":"2026-08-05","close":123.51},{"date":"2026-08-06","close":124.73},{"date":"2026-08-07","close":128.58},{"date":"2026-08-10","close":127.8},{"date":"2026-08-11","close":125.61},{"date":"2026-08-12","close":120.87},{"date":"2026-08-13","close":119.56},{"date":"2026-08-14","close":119.55},{"date":"2026-08-17","close":115.74},{"date":"2026-08-18","close":119.01},{"date":"2026-08-19","close":119.45},{"date":"2026-08-20","close":115.69},{"date":"2026-08-21","close":121.07},{"date":"2026-08-24","close":122.78},{"date":"2026-08-25","close":118.33},{"date":"2026-08-26","close":116.35},{"date":"2026-08-27","close":115.0},{"date":"2026-08-28","close":120.81},{"date":"2026-08-31","close":120.26},{"date":"2026-09-01","close":118.0},{"date":"2026-09-02","close":120.07},{"date":"2026-09-03","close":121.77},{"date":"2026-09-04","close":100.61},{"date":"2026-09-08","close":103.19},{"date":"2026-09-09","close":99.72},{"date":"2026-09-10","close":96.88},{"date":"2026-09-11","close":98.97},{"date":"2026-09-14","close":100.3},{"date":"2026-09-15","close":98.37},{"date":"2026-09-16","close":95.98},{"date":"2026-09-17","close":99.39},{"date":"2026-09-18","close":98.06},{"date":"2026-09-21","close":101.3},{"date":"2026-09-22","close":103.73},{"date":"2026-09-23","close":102.28},{"date":"2026-09-24","close":101.64},{"date":"2026-09-25","close":101.3},{"date":"2026-09-28","close":100.58},{"date":"2026-09-29","close":96.87},{"date":"2026-09-30","close":96.19},{"date":"2026-10-01","close":95.86},{"date":"2026-10-02","close":94.46},{"date":"2026-10-05","close":93.14},{"date":"2026-10-06","close":93.61},{"date":"2026-10-07","close":91.88},{"date":"2026-10-08","close":92.68},{"date":"2026-10-09","close":94.5},{"date":"2026-10-12","close":94.66},{"date":"2026-10-13","close":94.34},{"date":"2026-10-14","close":94.09},{"date":"2026-10-15","close":99.09},{"date":"2026-10-16","close":97.1},{"date":"2026-10-19","close":97.76},{"date":"2026-10-20","close":99.94},{"date":"2026-10-21","close":96.53},{"date":"2026-10-22","close":104.06}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":104.06,"low_30d":90.38,"support":91.77,"high_30d":104.24,"change_1d":7.8,"change_7d":7.2,"change_30d":5.1,"resistance":102.85,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":16.24,"per":28.46,"quarter":"2024-Q2"},{"pbr":17.67,"per":28.66,"quarter":"2024-Q3"},{"pbr":20.61,"per":31.09,"quarter":"2024-Q4"},{"pbr":15.1,"per":23.63,"quarter":"2025-Q1"},{"pbr":10.92,"per":17.01,"quarter":"2025-Q2"},{"pbr":12.29,"per":19.83,"quarter":"2025-Q3"},{"pbr":16.66,"per":28.29,"quarter":"2025-Q4"},{"pbr":6.37,"per":14.74,"quarter":"2026-Q4"},{"pbr":5.17,"per":13.31,"quarter":"2027-Q1"},{"pbr":2.27,"per":10.06,"quarter":"현재"}],"timeline":[{"close":378.53,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":393.48,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":453.82,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":360.6,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":258.66,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":297.9,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":414.2,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":174.5,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":137.7,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.45,"pbr_5y_low":5.17,"per_5y_avg":22.78,"per_5y_low":13.31,"current_pbr":2.27,"current_per":10.06,"pbr_5y_high":20.61,"per_5y_high":31.09,"pbr_5y_median":15.1,"per_5y_median":23.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL RETAIL"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -32.1%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"PER 10.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":35.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":54.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":16.24,"per":28.46,"close":378.53,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":17.67,"per":28.66,"close":393.48,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":20.61,"per":31.09,"close":453.82,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.1,"per":23.63,"close":360.6,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.92,"per":17.01,"close":258.66,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.29,"per":19.83,"close":297.9,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.66,"per":28.29,"close":414.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.37,"per":14.74,"close":174.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":5.17,"per":13.31,"close":137.7,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.1배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.1595108026118242,"pbr":3.787,"per":7.65,"roa":0.02286225738418633,"roe":0.04041942133218225,"revenue":2471603000.0,"market_cap":18840166000.0,"net_income":195048000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.5416800351836439,"total_assets":8531441000.0,"total_equity":4825601000.0,"profit_margin":0.07891558636237292,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":276946000.0,"operating_margin":0.11205116679337256},{"eps":3.488798984042922,"pbr":3.787,"per":12.26,"roa":0.06939681151478767,"roe":0.11827688921851572,"revenue":3640801000.0,"market_cap":18840166000.0,"net_income":586871000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.5487495746128394,"total_assets":8456743000.0,"total_equity":4961840000.0,"profit_margin":0.16119282542495456,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":803483000.0,"operating_margin":0.2206885243109964},{"eps":2.580687294018358,"pbr":null,"per":null,"roa":0.038570407854392454,"roe":0.06815491613436893,"revenue":2565920000.0,"market_cap":null,"net_income":306835000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5557133503772526,"total_assets":7955192000.0,"total_equity":4502023000.0,"profit_margin":0.11958089106441354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":435886000.0,"operating_margin":0.1698751325060797},{"eps":3.119558788234325,"pbr":null,"per":null,"roa":0.04929992786543494,"roe":0.08454101049876245,"revenue":2525219000.0,"market_cap":null,"net_income":370905000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.5849797581912698,"total_assets":7523439000.0,"total_equity":4387279000.0,"profit_margin":0.14688032998326087,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":523814000.0,"operating_margin":0.20743309788180747},{"eps":2.645760631785627,"pbr":null,"per":null,"roa":0.042334994898757736,"roe":0.07333415703671929,"revenue":2370660000.0,"market_cap":null,"net_income":314572000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.5834349927868189,"total_assets":7430543000.0,"total_equity":4289570000.0,"profit_margin":0.13269384897032893,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":438625000.0,"operating_margin":0.1850223144609518},{"eps":6.294569110125055,"pbr":null,"per":null,"roa":0.09843144259091982,"roe":0.17307929354144394,"revenue":3611497000.0,"market_cap":null,"net_income":748403000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.604168299184521,"total_assets":7603292000.0,"total_equity":4324047000.0,"profit_margin":0.20722791684445535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1042168000.0,"operating_margin":0.28856953224660026},{"eps":2.9594617242043433,"pbr":null,"per":null,"roa":0.049673410770604894,"roe":0.08828240333268769,"revenue":2396660000.0,"market_cap":null,"net_income":351870000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.584816369447481,"total_assets":7083669000.0,"total_equity":3985732000.0,"profit_margin":0.1468168200746038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":490661000.0,"operating_margin":0.2047269950681365},{"eps":3.3047364640288146,"pbr":null,"per":null,"roa":0.05826128925355142,"roe":0.09745947373838719,"revenue":2371078000.0,"market_cap":null,"net_income":392922000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.5955877453209046,"total_assets":6744135000.0,"total_equity":4031645000.0,"profit_margin":0.1657144977938305,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":540226000.0,"operating_margin":0.22783982644181255},{"eps":2.7033652964318757,"pbr":null,"per":null,"roa":0.047070547756130746,"roe":0.0761695792794364,"revenue":2208891000.0,"market_cap":null,"net_income":321421000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.577243512694832,"total_assets":6828495000.0,"total_equity":4219808000.0,"profit_margin":0.14551238607971148,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":432642000.0,"operating_margin":0.1958638973131766},{"eps":5.6306730371433575,"pbr":null,"per":null,"roa":0.09439841645608726,"roe":0.15818884373904943,"revenue":3205103000.0,"market_cap":null,"net_income":669468000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.593873270219397,"total_assets":7091941000.0,"total_equity":4232081000.0,"profit_margin":0.20887565859817922,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":913890000.0,"operating_margin":0.28513592230889306},{"eps":2.0918508633124704,"pbr":null,"per":null,"roa":0.04129908619084118,"roe":0.07054017344475047,"revenue":2204218000.0,"market_cap":null,"net_income":248714000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.5701178377093373,"total_assets":6022264000.0,"total_equity":3525849000.0,"profit_margin":0.1128354817899137,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":338115000.0,"operating_margin":0.15339453720094837},{"eps":2.873109396576509,"pbr":null,"per":null,"roa":0.057005489233299594,"roe":0.09667602665019943,"revenue":2209165000.0,"market_cap":null,"net_income":341603000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.5877836196028816,"total_assets":5992458000.0,"total_equity":3533482000.0,"profit_margin":0.15462991673324536,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":479257000.0,"operating_margin":0.21694033718622194}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.7306,"per":32.54,"date":"2023-11","close":446.8,"source":"reported"},{"eps":13.7306,"per":37.24,"date":"2023-12","close":511.29,"source":"reported"},{"eps":14.5982,"per":31.09,"date":"2024-01","close":453.82,"source":"reported"},{"eps":14.5982,"per":32.0,"date":"2024-02","close":467.09,"source":"reported"},{"eps":14.5982,"per":26.76,"date":"2024-03","close":390.65,"source":"reported"},{"eps":15.2621,"per":23.63,"date":"2024-04","close":360.6,"source":"reported"},{"eps":15.2621,"per":20.44,"date":"2024-05","close":311.99,"source":"reported"},{"eps":15.2621,"per":19.57,"date":"2024-06","close":298.7,"source":"reported"},{"eps":15.2045,"per":17.01,"date":"2024-07","close":258.66,"source":"reported"},{"eps":15.2045,"per":17.07,"date":"2024-08","close":259.47,"source":"reported"},{"eps":15.2045,"per":17.85,"date":"2024-09","close":271.35,"source":"reported"},{"eps":15.0194,"per":19.83,"date":"2024-10","close":297.9,"source":"reported"},{"eps":15.0194,"per":21.35,"date":"2024-11","close":320.66,"source":"reported"},{"eps":15.0194,"per":25.46,"date":"2024-12","close":382.41,"source":"reported"},{"eps":14.6406,"per":28.29,"date":"2025-01","close":414.2,"source":"reported"},{"eps":14.6406,"per":24.97,"date":"2025-02","close":365.61,"source":"reported"},{"eps":14.6406,"per":19.33,"date":"2025-03","close":283.06,"source":"reported"},{"eps":14.6406,"per":18.49,"date":"2025-04","close":270.77,"source":"reported"},{"eps":14.6406,"per":21.63,"date":"2025-05","close":316.67,"source":"reported"},{"eps":14.6406,"per":16.23,"date":"2025-06","close":237.58,"source":"reported"},{"eps":14.6406,"per":13.7,"date":"2025-07","close":200.53,"source":"reported"},{"eps":14.6406,"per":13.81,"date":"2025-08","close":202.2,"source":"reported"},{"eps":14.6406,"per":12.15,"date":"2025-09","close":177.93,"source":"reported"},{"eps":14.6406,"per":11.65,"date":"2025-10","close":170.54,"source":"reported"},{"eps":14.6406,"per":12.58,"date":"2025-11","close":184.18,"source":"reported"},{"eps":14.6406,"per":14.19,"date":"2025-12","close":207.81,"source":"reported"},{"eps":11.8348,"per":14.74,"date":"2026-01","close":174.5,"source":"reported"},{"eps":11.8348,"per":15.65,"date":"2026-02","close":185.17,"source":"reported"},{"eps":11.8348,"per":12.94,"date":"2026-03","close":153.1,"source":"reported"},{"eps":10.3486,"per":13.31,"date":"2026-04","close":137.7,"source":"reported"},{"eps":10.3486,"per":12.68,"date":"2026-05","close":131.18,"source":"reported"},{"eps":10.3486,"per":11.03,"date":"2026-06","close":114.18,"source":"reported"},{"eps":10.3486,"per":11.49,"date":"2026-07","close":118.87,"source":"reported"},{"eps":10.3486,"per":11.62,"date":"2026-08","close":120.26,"source":"reported"},{"eps":10.3486,"per":9.3,"date":"2026-09","close":96.19,"source":"reported"},{"eps":10.3486,"per":10.06,"date":"2026-10","close":104.06,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.66,"std":7.09,"count":36,"current":10.06,"lower_1sd":11.56,"upper_1sd":25.75},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Lululemon Athletica Inc.","phase":"above-fold","symbol_resolved":true}