{"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":"2026-10-23T10:02:24.011327+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.4,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":2.4,"direction":"higher_better","percentile":55}],"summary":"매출 +7.4%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.9,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.6,"direction":"higher_better","percentile":24}],"summary":"RSI 33","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.8,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 4.8x","percentile":38}},"signals":[],"summary":"NRG Energy, Inc.(NRG)은 Utilities 섹터 US 시장 종목입니다, 시가총액 199.11억. 현재가 $94.37, 전일 대비 -5.4%, 30일 -15.6%. PER 13.9배 / ROE 10.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.38%","value_pct":1.38},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.8,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.38},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-6.2116531484162465,"grade":"F","trend":"하락","atr_14":5.349128571428571,"rsi_14":32.921275211450876,"sma_20":107.45049999999999,"sma_60":123.242,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.9로 약세 구간입니다. MACD(-6.21)가 시그널선(-5.47)을 하회합니다(데드크로스). 현재가가 SMA20(107)과 SMA60(123) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 94~120 (현재 위치 -0%).","bb_lower":94.49832724790932,"bb_upper":120.40267275209067,"macd_signal":-5.46732912423865},"change_pct":-5.43,"chart_data":[{"date":"2024-10-23","open":82.87,"high":85.89,"low":82.87,"close":85.63,"volume":4910300,"rsi_14":36.8,"sma_20":88.56,"sma_60":82.14,"sma_120":79.69},{"date":"2024-10-24","open":85.97,"high":87.42,"low":85.33,"close":87.14,"volume":2869700,"rsi_14":37.45,"sma_20":88.5,"sma_60":82.38,"sma_120":79.8},{"date":"2024-10-25","open":87.87,"high":87.99,"low":85.19,"close":85.44,"volume":3079000,"rsi_14":36.41,"sma_20":88.32,"sma_60":82.61,"sma_120":79.88},{"date":"2024-10-28","open":86.0,"high":86.76,"low":85.6,"close":86.61,"volume":2017900,"rsi_14":40.47,"sma_20":88.2,"sma_60":82.92,"sma_120":80.01},{"date":"2024-10-29","open":85.84,"high":86.95,"low":84.1,"close":85.99,"volume":2715600,"rsi_14":48.9,"sma_20":87.98,"sma_60":83.23,"sma_120":80.11},{"date":"2024-10-30","open":86.73,"high":87.82,"low":85.52,"close":86.33,"volume":2137500,"rsi_14":52.09,"sma_20":87.78,"sma_60":83.51,"sma_120":80.17},{"date":"2024-10-31","open":86.24,"high":88.83,"low":85.99,"close":88.24,"volume":2187500,"rsi_14":51.61,"sma_20":87.6,"sma_60":83.81,"sma_120":80.23},{"date":"2024-11-01","open":88.15,"high":88.5,"low":84.31,"close":85.03,"volume":2685000,"rsi_14":43.59,"sma_20":87.2,"sma_60":83.96,"sma_120":80.27},{"date":"2024-11-04","open":84.03,"high":87.29,"low":83.59,"close":86.33,"volume":3032900,"rsi_14":48.53,"sma_20":86.91,"sma_60":84.1,"sma_120":80.33},{"date":"2024-11-05","open":86.41,"high":89.73,"low":86.41,"close":89.47,"volume":2211800,"rsi_14":50.76,"sma_20":86.82,"sma_60":84.29,"sma_120":80.39},{"date":"2024-11-06","open":89.73,"high":91.19,"low":89.07,"close":90.59,"volume":2474000,"rsi_14":66.65,"sma_20":87.02,"sma_60":84.47,"sma_120":80.48},{"date":"2024-11-07","open":91.92,"high":95.45,"low":91.15,"close":94.52,"volume":4031900,"rsi_14":71.76,"sma_20":87.48,"sma_60":84.7,"sma_120":80.6},{"date":"2024-11-08","open":97.8,"high":100.83,"low":92.89,"close":94.26,"volume":4780800,"rsi_14":70.85,"sma_20":87.81,"sma_60":84.93,"sma_120":80.73},{"date":"2024-11-11","open":96.63,"high":97.42,"low":91.99,"close":92.44,"volume":3411200,"rsi_14":68.81,"sma_20":88.04,"sma_60":85.13,"sma_120":80.83},{"date":"2024-11-12","open":91.68,"high":93.83,"low":88.61,"close":90.85,"volume":2968700,"rsi_14":61.05,"sma_20":88.23,"sma_60":85.3,"sma_120":80.93},{"date":"2024-11-13","open":91.17,"high":92.93,"low":90.26,"close":90.68,"volume":2726400,"rsi_14":57.93,"sma_20":88.31,"sma_60":85.48,"sma_120":81.03},{"date":"2024-11-14","open":90.79,"high":92.36,"low":89.51,"close":89.85,"volume":2878500,"rsi_14":60.32,"sma_20":88.61,"sma_60":85.63,"sma_120":81.08},{"date":"2024-11-15","open":89.83,"high":91.11,"low":89.45,"close":90.39,"volume":1995100,"rsi_14":59.11,"sma_20":88.92,"sma_60":85.81,"sma_120":81.16},{"date":"2024-11-18","open":90.44,"high":92.66,"low":89.4,"close":91.41,"volume":2707900,"rsi_14":62.8,"sma_20":89.27,"sma_60":85.98,"sma_120":81.24},{"date":"2024-11-19","open":90.21,"high":93.36,"low":89.87,"close":93.01,"volume":2787400,"rsi_14":64.88,"sma_20":89.76,"sma_60":86.17,"sma_120":81.33},{"date":"2024-11-20","open":93.57,"high":94.33,"low":92.02,"close":92.68,"volume":1856900,"rsi_14":60.64,"sma_20":90.12,"sma_60":86.35,"sma_120":81.45},{"date":"2024-11-21","open":93.1,"high":95.57,"low":92.56,"close":95.0,"volume":2477800,"rsi_14":74.96,"sma_20":90.51,"sma_60":86.63,"sma_120":81.61},{"date":"2024-11-22","open":95.33,"high":95.85,"low":92.7,"close":93.62,"volume":1800900,"rsi_14":68.17,"sma_20":90.92,"sma_60":86.85,"sma_120":81.76},{"date":"2024-11-25","open":94.67,"high":95.63,"low":89.73,"close":90.08,"volume":4385544,"rsi_14":53.04,"sma_20":92.49,"sma_60":88.48,"sma_120":81.86},{"date":"2024-11-26","open":91.69,"high":99.47,"low":90.61,"close":99.19,"volume":4662472,"rsi_14":79.97,"sma_20":95.54,"sma_60":91.01,"sma_120":82.07},{"date":"2024-11-27","open":99.28,"high":99.56,"low":96.31,"close":96.96,"volume":2037232,"rsi_14":80.36,"sma_20":97.58,"sma_60":92.31,"sma_120":82.26},{"date":"2024-11-29","open":97.94,"high":101.13,"low":97.58,"close":99.63,"volume":1647389,"rsi_14":54.51,"sma_20":100.52,"sma_60":93.51,"sma_120":82.46},{"date":"2024-12-02","open":99.89,"high":100.5,"low":97.19,"close":97.46,"volume":2114730,"rsi_14":55.17,"sma_20":100.02,"sma_60":94.96,"sma_120":82.63},{"date":"2024-12-03","open":98.72,"high":100.27,"low":97.12,"close":97.18,"volume":1731810,"rsi_14":0.0,"sma_20":99.96,"sma_60":96.49,"sma_120":82.8},{"date":"2024-12-04","open":98.64,"high":100.88,"low":98.13,"close":98.96,"volume":2401528,"rsi_14":86.26,"sma_20":99.83,"sma_60":97.85,"sma_120":83.0},{"date":"2024-12-05","open":98.55,"high":100.3,"low":97.79,"close":99.3,"volume":1858768,"rsi_14":100.0,"sma_20":100.51,"sma_60":98.94,"sma_120":83.2},{"date":"2024-12-06","open":99.36,"high":99.97,"low":96.75,"close":97.32,"volume":1433514,"rsi_14":14.77,"sma_20":100.47,"sma_60":99.65,"sma_120":83.39},{"date":"2024-12-09","open":97.28,"high":97.42,"low":92.71,"close":94.2,"volume":2370476,"rsi_14":0.0,"sma_20":99.5,"sma_60":99.93,"sma_120":83.54},{"date":"2024-12-10","open":93.67,"high":94.08,"low":91.54,"close":91.9,"volume":2235795,"rsi_14":0.0,"sma_20":98.37,"sma_60":99.55,"sma_120":83.66},{"date":"2024-12-11","open":92.98,"high":94.27,"low":91.8,"close":93.62,"volume":1835270,"rsi_14":42.79,"sma_20":96.02,"sma_60":98.86,"sma_120":83.81},{"date":"2024-12-12","open":93.39,"high":95.88,"low":93.28,"close":93.28,"volume":1793542,"rsi_14":83.73,"sma_20":95.0,"sma_60":98.28,"sma_120":83.93},{"date":"2024-12-13","open":93.64,"high":95.24,"low":93.11,"close":93.13,"volume":1432026,"rsi_14":0.0,"sma_20":94.9,"sma_60":97.67,"sma_120":84.06},{"date":"2024-12-16","open":93.25,"high":95.01,"low":92.32,"close":92.34,"volume":1636325,"rsi_14":0.0,"sma_20":95.12,"sma_60":97.16,"sma_120":84.19},{"date":"2024-12-17","open":91.54,"high":91.81,"low":88.9,"close":89.64,"volume":2122053,"rsi_14":0.0,"sma_20":94.56,"sma_60":96.42,"sma_120":84.32},{"date":"2024-12-18","open":89.97,"high":90.22,"low":87.05,"close":87.08,"volume":2281335,"rsi_14":0.0,"sma_20":93.15,"sma_60":95.24,"sma_120":84.42},{"date":"2024-12-19","open":87.74,"high":89.19,"low":86.28,"close":87.51,"volume":3260704,"rsi_14":14.43,"sma_20":91.09,"sma_60":93.93,"sma_120":84.53},{"date":"2024-12-20","open":86.21,"high":89.84,"low":86.01,"close":88.69,"volume":6489597,"rsi_14":100.0,"sma_20":89.7,"sma_60":92.99,"sma_120":84.65},{"date":"2024-12-23","open":88.78,"high":90.71,"low":87.2,"close":90.44,"volume":2496435,"rsi_14":100.0,"sma_20":89.71,"sma_60":92.52,"sma_120":84.77},{"date":"2024-12-24","open":90.96,"high":91.81,"low":90.3,"close":91.22,"volume":727942,"rsi_14":100.0,"sma_20":90.91,"sma_60":92.25,"sma_120":84.92},{"date":"2024-12-26","open":91.07,"high":91.9,"low":90.5,"close":91.03,"volume":1672933,"rsi_14":80.61,"sma_20":92.1,"sma_60":91.98,"sma_120":85.05},{"date":"2024-12-27","open":90.31,"high":90.74,"low":88.94,"close":90.16,"volume":6117907,"rsi_14":0.0,"sma_20":92.71,"sma_60":91.71,"sma_120":85.18},{"date":"2024-12-30","open":89.15,"high":90.77,"low":88.55,"close":90.35,"volume":1751070,"rsi_14":18.35,"sma_20":92.54,"sma_60":91.41,"sma_120":85.3},{"date":"2024-12-31","open":90.32,"high":90.58,"low":87.95,"close":88.46,"volume":3460068,"rsi_14":9.39,"sma_20":91.41,"sma_60":91.34,"sma_120":85.4},{"date":"2025-01-02","open":89.23,"high":91.24,"low":88.62,"close":90.94,"volume":2182549,"rsi_14":56.73,"sma_20":91.68,"sma_60":91.77,"sma_120":85.53},{"date":"2025-01-03","open":92.1,"high":98.7,"low":91.62,"close":96.58,"volume":2701285,"rsi_14":100.0,"sma_20":94.0,"sma_60":92.79,"sma_120":85.73},{"date":"2025-01-06","open":97.36,"high":98.36,"low":96.08,"close":96.79,"volume":4259305,"rsi_14":100.0,"sma_20":96.85,"sma_60":93.67,"sma_120":85.93},{"date":"2025-01-07","open":97.07,"high":97.53,"low":92.99,"close":94.84,"volume":3110679,"rsi_14":9.95,"sma_20":97.96,"sma_60":94.15,"sma_120":86.15},{"date":"2025-01-08","open":94.66,"high":97.67,"low":91.52,"close":96.62,"volume":3407543,"rsi_14":47.63,"sma_20":97.96,"sma_60":94.8,"sma_120":86.37},{"date":"2025-01-10","open":97.03,"high":98.57,"low":94.79,"close":97.45,"volume":3233138,"rsi_14":100.0,"sma_20":98.29,"sma_60":95.61,"sma_120":86.59},{"date":"2025-01-13","open":96.63,"high":97.03,"low":93.45,"close":95.3,"volume":2513932,"rsi_14":27.96,"sma_20":98.37,"sma_60":96.22,"sma_120":86.77},{"date":"2025-01-14","open":96.77,"high":98.64,"low":95.85,"close":97.84,"volume":2894829,"rsi_14":54.18,"sma_20":98.76,"sma_60":97.2,"sma_120":86.98},{"date":"2025-01-15","open":100.99,"high":102.87,"low":100.23,"close":102.04,"volume":2738095,"rsi_14":100.0,"sma_20":100.51,"sma_60":98.69,"sma_120":87.24},{"date":"2025-01-16","open":102.25,"high":104.57,"low":101.67,"close":103.93,"volume":3465450,"rsi_14":100.0,"sma_20":103.46,"sma_60":99.95,"sma_120":87.53},{"date":"2025-01-17","open":104.34,"high":104.34,"low":101.73,"close":102.47,"volume":2664542,"rsi_14":56.43,"sma_20":104.9,"sma_60":100.64,"sma_120":87.8},{"date":"2025-01-21","open":105.04,"high":110.58,"low":105.04,"close":109.37,"volume":5339601,"rsi_14":82.53,"sma_20":107.42,"sma_60":102.24,"sma_120":88.13},{"date":"2025-01-22","open":112.77,"high":113.13,"low":107.39,"close":108.2,"volume":3596953,"rsi_14":85.44,"sma_20":109.02,"sma_60":103.74,"sma_120":88.45},{"date":"2025-01-23","open":108.47,"high":110.96,"low":107.42,"close":108.38,"volume":3558964,"rsi_14":13.67,"sma_20":110.78,"sma_60":105.09,"sma_120":88.76},{"date":"2025-01-24","open":109.09,"high":110.5,"low":108.19,"close":110.18,"volume":4289997,"rsi_14":100.0,"sma_20":111.12,"sma_60":106.72,"sma_120":89.1},{"date":"2025-01-27","open":103.03,"high":103.93,"low":92.96,"close":95.59,"volume":5899314,"rsi_14":10.95,"sma_20":108.55,"sma_60":106.74,"sma_120":89.34},{"date":"2025-01-28","open":96.98,"high":99.72,"low":93.69,"close":98.9,"volume":4713418,"rsi_14":18.51,"sma_20":104.68,"sma_60":106.69,"sma_120":89.61},{"date":"2025-01-29","open":98.87,"high":100.84,"low":97.34,"close":98.61,"volume":2965841,"rsi_14":91.85,"sma_20":102.55,"sma_60":106.48,"sma_120":89.87},{"date":"2025-01-30","open":100.79,"high":103.95,"low":100.25,"close":102.95,"volume":3363115,"rsi_14":93.66,"sma_20":100.13,"sma_60":106.01,"sma_120":90.15},{"date":"2025-01-31","open":102.86,"high":103.1,"low":100.42,"close":100.44,"volume":2898159,"rsi_14":63.38,"sma_20":102.29,"sma_60":105.95,"sma_120":90.37},{"date":"2025-02-03","open":97.49,"high":102.41,"low":97.49,"close":101.11,"volume":2325595,"rsi_14":8.57,"sma_20":102.88,"sma_60":105.25,"sma_120":90.57},{"date":"2025-02-04","open":100.4,"high":101.31,"low":98.72,"close":100.11,"volume":1752845,"rsi_14":19.05,"sma_20":103.12,"sma_60":104.27,"sma_120":90.76},{"date":"2025-02-05","open":101.67,"high":102.61,"low":99.53,"close":101.31,"volume":1926536,"rsi_14":54.46,"sma_20":102.27,"sma_60":103.27,"sma_120":90.95},{"date":"2025-02-06","open":101.62,"high":102.36,"low":100.49,"close":101.73,"volume":1430792,"rsi_14":100.0,"sma_20":102.42,"sma_60":102.26,"sma_120":91.13},{"date":"2025-02-07","open":102.82,"high":104.15,"low":101.1,"close":101.44,"volume":1230530,"rsi_14":58.9,"sma_20":103.08,"sma_60":102.57,"sma_120":91.32},{"date":"2025-02-10","open":101.97,"high":103.65,"low":101.19,"close":103.57,"volume":1710876,"rsi_14":87.85,"sma_20":103.86,"sma_60":103.09,"sma_120":91.51},{"date":"2025-02-11","open":102.88,"high":103.27,"low":101.21,"close":103.06,"volume":2597544,"rsi_14":80.67,"sma_20":104.13,"sma_60":103.36,"sma_120":91.71},{"date":"2025-02-12","open":100.64,"high":102.72,"low":99.8,"close":101.09,"volume":2216602,"rsi_14":0.0,"sma_20":104.33,"sma_60":103.31,"sma_120":91.9},{"date":"2025-02-13","open":101.39,"high":104.86,"low":101.27,"close":104.63,"volume":3200114,"rsi_14":64.22,"sma_20":104.52,"sma_60":103.63,"sma_120":92.11},{"date":"2025-02-14","open":104.62,"high":107.11,"low":102.52,"close":105.96,"volume":1661848,"rsi_14":100.0,"sma_20":105.65,"sma_60":104.26,"sma_120":92.33},{"date":"2025-02-18","open":107.18,"high":110.99,"low":106.67,"close":110.2,"volume":3661652,"rsi_14":100.0,"sma_20":108.7,"sma_60":105.39,"sma_120":92.58},{"date":"2025-02-19","open":110.0,"high":110.92,"low":108.67,"close":110.69,"volume":2173712,"rsi_14":100.0,"sma_20":110.79,"sma_60":106.48,"sma_120":92.83},{"date":"2025-02-20","open":110.14,"high":110.14,"low":105.72,"close":109.37,"volume":2020809,"rsi_14":27.17,"sma_20":111.79,"sma_60":107.4,"sma_120":93.07},{"date":"2025-02-21","open":109.54,"high":109.81,"low":103.76,"close":104.34,"volume":3350606,"rsi_14":0.0,"sma_20":109.68,"sma_60":107.64,"sma_120":93.3},{"date":"2025-02-24","open":104.92,"high":105.51,"low":100.6,"close":101.85,"volume":2894295,"rsi_14":0.0,"sma_20":109.23,"sma_60":107.61,"sma_120":93.49},{"date":"2025-02-25","open":99.89,"high":102.41,"low":96.77,"close":100.87,"volume":3814064,"rsi_14":0.0,"sma_20":106.18,"sma_60":107.42,"sma_120":93.64},{"date":"2025-02-26","open":103.91,"high":113.59,"low":103.7,"close":111.6,"volume":5031688,"rsi_14":91.67,"sma_20":106.55,"sma_60":108.37,"sma_120":93.94},{"date":"2025-02-27","open":114.42,"high":115.47,"low":103.25,"close":103.5,"volume":5402186,"rsi_14":56.99,"sma_20":106.63,"sma_60":108.35,"sma_120":94.16},{"date":"2025-02-28","open":102.88,"high":104.57,"low":100.62,"close":104.09,"volume":3814235,"rsi_14":6.8,"sma_20":107.35,"sma_60":108.14,"sma_120":94.4},{"date":"2025-03-03","open":104.97,"high":105.34,"low":97.67,"close":98.72,"volume":4174190,"rsi_14":9.9,"sma_20":107.13,"sma_60":107.54,"sma_120":94.61},{"date":"2025-03-04","open":96.61,"high":101.06,"low":93.86,"close":98.72,"volume":3182769,"rsi_14":0.0,"sma_20":103.38,"sma_60":106.14,"sma_120":94.81},{"date":"2025-03-05","open":97.16,"high":98.5,"low":95.22,"close":97.2,"volume":2643238,"rsi_14":0.0,"sma_20":101.54,"sma_60":104.79,"sma_120":94.99},{"date":"2025-03-06","open":93.76,"high":94.64,"low":89.23,"close":89.75,"volume":3415468,"rsi_14":0.0,"sma_20":99.26,"sma_60":103.56,"sma_120":95.1},{"date":"2025-03-07","open":90.14,"high":91.88,"low":83.57,"close":86.74,"volume":4669327,"rsi_14":0.0,"sma_20":95.91,"sma_60":101.95,"sma_120":95.18},{"date":"2025-03-10","open":83.79,"high":85.09,"low":79.66,"close":83.52,"volume":6151561,"rsi_14":0.0,"sma_20":91.65,"sma_60":100.17,"sma_120":95.22},{"date":"2025-03-11","open":83.41,"high":88.88,"low":83.41,"close":87.27,"volume":5214336,"rsi_14":53.75,"sma_20":87.73,"sma_60":97.45,"sma_120":95.3},{"date":"2025-03-12","open":89.61,"high":93.11,"low":89.29,"close":91.06,"volume":4921263,"rsi_14":100.0,"sma_20":87.35,"sma_60":95.18,"sma_120":95.41},{"date":"2025-03-13","open":90.85,"high":91.09,"low":88.06,"close":89.53,"volume":3433560,"rsi_14":71.3,"sma_20":89.13,"sma_60":93.64,"sma_120":95.49},{"date":"2025-03-14","open":91.17,"high":94.17,"low":89.98,"close":93.93,"volume":2989871,"rsi_14":74.25,"sma_20":91.11,"sma_60":92.35,"sma_120":95.62},{"date":"2025-03-17","open":94.14,"high":96.42,"low":93.0,"close":94.66,"volume":2483987,"rsi_14":100.0,"sma_20":93.13,"sma_60":91.8,"sma_120":95.71},{"date":"2025-03-18","open":92.75,"high":93.89,"low":91.8,"close":93.23,"volume":1796991,"rsi_14":33.79,"sma_20":94.5,"sma_60":91.4,"sma_120":95.77},{"date":"2025-03-19","open":93.53,"high":97.51,"low":93.45,"close":96.76,"volume":2337493,"rsi_14":71.17,"sma_20":96.37,"sma_60":92.36,"sma_120":95.87},{"date":"2025-03-20","open":95.57,"high":98.95,"low":95.1,"close":98.12,"volume":2564298,"rsi_14":100.0,"sma_20":97.67,"sma_60":93.87,"sma_120":95.97},{"date":"2025-03-21","open":96.55,"high":99.2,"low":95.1,"close":99.12,"volume":7623482,"rsi_14":100.0,"sma_20":99.58,"sma_60":95.53,"sma_120":96.07},{"date":"2025-03-24","open":100.71,"high":102.61,"low":100.11,"close":101.29,"volume":2612161,"rsi_14":100.0,"sma_20":101.12,"sma_60":96.99,"sma_120":96.18},{"date":"2025-03-25","open":100.51,"high":101.4,"low":98.71,"close":100.71,"volume":2096319,"rsi_14":78.85,"sma_20":101.99,"sma_60":98.22,"sma_120":96.29},{"date":"2025-03-26","open":99.94,"high":100.59,"low":95.03,"close":95.88,"volume":2410645,"rsi_14":0.0,"sma_20":100.73,"sma_60":98.74,"sma_120":96.34},{"date":"2025-03-27","open":94.38,"high":96.44,"low":93.59,"close":94.3,"volume":1958452,"rsi_14":0.0,"sma_20":99.31,"sma_60":98.77,"sma_120":96.38},{"date":"2025-03-28","open":94.14,"high":95.45,"low":93.03,"close":93.75,"volume":2403249,"rsi_14":0.0,"sma_20":97.92,"sma_60":98.73,"sma_120":96.41},{"date":"2025-03-31","open":91.8,"high":94.56,"low":91.51,"close":94.0,"volume":2976519,"rsi_14":31.71,"sma_20":95.67,"sma_60":98.77,"sma_120":96.42},{"date":"2025-04-01","open":94.14,"high":97.08,"low":93.56,"close":97.02,"volume":2547829,"rsi_14":100.0,"sma_20":96.01,"sma_60":98.64,"sma_120":96.47},{"date":"2025-04-02","open":95.08,"high":101.91,"low":94.99,"close":101.31,"volume":3301754,"rsi_14":100.0,"sma_20":99.13,"sma_60":98.92,"sma_120":96.56},{"date":"2025-04-03","open":95.52,"high":97.99,"low":90.97,"close":91.35,"volume":3436115,"rsi_14":30.08,"sma_20":99.0,"sma_60":98.78,"sma_120":96.61},{"date":"2025-04-04","open":89.61,"high":89.86,"low":80.76,"close":82.33,"volume":6877063,"rsi_14":0.0,"sma_20":97.29,"sma_60":97.56,"sma_120":96.59},{"date":"2025-04-07","open":79.2,"high":89.46,"low":78.35,"close":85.91,"volume":4796867,"rsi_14":28.38,"sma_20":91.81,"sma_60":95.42,"sma_120":96.58},{"date":"2025-04-08","open":89.95,"high":90.68,"low":83.09,"close":84.59,"volume":3618609,"rsi_14":73.04,"sma_20":87.28,"sma_60":93.97,"sma_120":96.56},{"date":"2025-04-09","open":84.69,"high":97.09,"low":81.85,"close":95.9,"volume":4840797,"rsi_14":89.56,"sma_20":90.32,"sma_60":93.12,"sma_120":96.64},{"date":"2025-04-10","open":93.27,"high":94.45,"low":89.52,"close":91.47,"volume":2576954,"rsi_14":71.86,"sma_20":90.61,"sma_60":93.08,"sma_120":96.67},{"date":"2025-04-11","open":91.92,"high":94.02,"low":90.04,"close":93.03,"volume":1634925,"rsi_14":25.99,"sma_20":92.8,"sma_60":92.82,"sma_120":96.75},{"date":"2025-04-14","open":95.96,"high":96.12,"low":93.55,"close":94.45,"volume":1981659,"rsi_14":100.0,"sma_20":94.72,"sma_60":92.53,"sma_120":96.85},{"date":"2025-04-15","open":94.53,"high":97.0,"low":94.53,"close":95.63,"volume":1513823,"rsi_14":100.0,"sma_20":94.71,"sma_60":91.95,"sma_120":96.95},{"date":"2025-04-16","open":94.03,"high":97.58,"low":93.92,"close":96.59,"volume":2217495,"rsi_14":100.0,"sma_20":97.1,"sma_60":92.96,"sma_120":97.07},{"date":"2025-04-17","open":97.53,"high":99.13,"low":95.62,"close":96.36,"volume":1945975,"rsi_14":80.99,"sma_20":97.72,"sma_60":94.44,"sma_120":97.17},{"date":"2025-04-21","open":94.63,"high":95.32,"low":89.45,"close":91.67,"volume":1916026,"rsi_14":0.0,"sma_20":96.26,"sma_60":95.19,"sma_120":97.21},{"date":"2025-04-22","open":93.64,"high":97.82,"low":93.64,"close":97.29,"volume":3561572,"rsi_14":54.48,"sma_20":96.52,"sma_60":96.12,"sma_120":97.32},{"date":"2025-04-23","open":101.61,"high":104.0,"low":99.43,"close":100.48,"volume":1816690,"rsi_14":100.0,"sma_20":98.22,"sma_60":96.89,"sma_120":97.44},{"date":"2025-04-24","open":100.25,"high":105.17,"low":99.98,"close":104.49,"volume":1699827,"rsi_14":100.0,"sma_20":102.49,"sma_60":98.35,"sma_120":97.6},{"date":"2025-04-25","open":104.49,"high":107.52,"low":104.49,"close":106.67,"volume":1810187,"rsi_14":100.0,"sma_20":105.67,"sma_60":99.89,"sma_120":97.78},{"date":"2025-04-28","open":106.48,"high":107.98,"low":105.98,"close":107.69,"volume":2620976,"rsi_14":100.0,"sma_20":108.02,"sma_60":101.4,"sma_120":97.96},{"date":"2025-04-29","open":106.84,"high":108.42,"low":105.54,"close":107.86,"volume":1745544,"rsi_14":100.0,"sma_20":109.11,"sma_60":102.8,"sma_120":98.15},{"date":"2025-04-30","open":104.88,"high":108.16,"low":103.69,"close":107.91,"volume":2328102,"rsi_14":100.0,"sma_20":109.5,"sma_60":104.16,"sma_120":98.34},{"date":"2025-05-01","open":110.03,"high":113.94,"low":109.99,"close":112.85,"volume":3092623,"rsi_14":100.0,"sma_20":111.16,"sma_60":106.29,"sma_120":98.55},{"date":"2025-05-02","open":113.7,"high":116.57,"low":113.08,"close":115.32,"volume":2207727,"rsi_14":100.0,"sma_20":113.65,"sma_60":108.76,"sma_120":98.76},{"date":"2025-05-05","open":114.22,"high":115.39,"low":112.71,"close":114.92,"volume":1764480,"rsi_14":85.91,"sma_20":115.75,"sma_60":110.63,"sma_120":98.93},{"date":"2025-05-06","open":114.07,"high":117.13,"low":112.91,"close":115.69,"volume":2891543,"rsi_14":65.55,"sma_20":116.63,"sma_60":112.17,"sma_120":99.12},{"date":"2025-05-07","open":114.43,"high":118.46,"low":114.17,"close":117.33,"volume":2698166,"rsi_14":100.0,"sma_20":117.36,"sma_60":113.52,"sma_120":99.33},{"date":"2025-05-08","open":118.18,"high":119.55,"low":116.53,"close":118.98,"volume":2549566,"rsi_14":100.0,"sma_20":118.76,"sma_60":114.87,"sma_120":99.57},{"date":"2025-05-09","open":118.89,"high":119.36,"low":116.11,"close":117.98,"volume":3028467,"rsi_14":62.31,"sma_20":119.49,"sma_60":116.03,"sma_120":99.81},{"date":"2025-05-12","open":135.45,"high":149.1,"low":135.4,"close":148.91,"volume":10257926,"rsi_14":96.87,"sma_20":130.58,"sma_60":120.82,"sma_120":100.31},{"date":"2025-05-13","open":147.94,"high":156.86,"low":146.23,"close":154.94,"volume":8023091,"rsi_14":100.0,"sma_20":143.36,"sma_60":126.09,"sma_120":100.86},{"date":"2025-05-14","open":153.0,"high":156.58,"low":151.18,"close":152.07,"volume":6349651,"rsi_14":67.78,"sma_20":153.87,"sma_60":130.59,"sma_120":101.37},{"date":"2025-05-15","open":151.76,"high":155.62,"low":151.11,"close":153.27,"volume":4280481,"rsi_14":29.44,"sma_20":155.1,"sma_60":135.09,"sma_120":101.88},{"date":"2025-05-16","open":153.21,"high":157.44,"low":152.3,"close":157.4,"volume":6992273,"rsi_14":100.0,"sma_20":156.12,"sma_60":140.06,"sma_120":102.43},{"date":"2025-05-19","open":155.01,"high":159.95,"low":154.39,"close":159.42,"volume":2878834,"rsi_14":100.0,"sma_20":158.66,"sma_60":145.14,"sma_120":102.98},{"date":"2025-05-20","open":158.31,"high":159.55,"low":157.03,"close":157.87,"volume":3482168,"rsi_14":56.67,"sma_20":160.08,"sma_60":149.84,"sma_120":103.53},{"date":"2025-05-21","open":156.63,"high":156.87,"low":153.08,"close":153.71,"volume":3066336,"rsi_14":0.0,"sma_20":158.67,"sma_60":153.99,"sma_120":104.06},{"date":"2025-05-22","open":152.94,"high":154.2,"low":150.66,"close":153.53,"volume":2461302,"rsi_14":0.0,"sma_20":156.67,"sma_60":156.62,"sma_120":104.51},{"date":"2025-05-23","open":151.98,"high":156.76,"low":151.55,"close":156.04,"volume":2290802,"rsi_14":93.36,"sma_20":156.23,"sma_60":157.16,"sma_120":105.0},{"date":"2025-05-27","open":157.48,"high":157.98,"low":154.14,"close":155.14,"volume":3851594,"rsi_14":73.55,"sma_20":156.74,"sma_60":157.33,"sma_120":105.46},{"date":"2025-05-28","open":156.03,"high":156.22,"low":153.82,"close":154.3,"volume":1625624,"rsi_14":0.0,"sma_20":156.89,"sma_60":157.53,"sma_120":105.93},{"date":"2025-05-29","open":156.31,"high":156.72,"low":151.36,"close":152.72,"volume":3948988,"rsi_14":0.0,"sma_20":156.72,"sma_60":157.52,"sma_120":106.39},{"date":"2025-05-30","open":151.93,"high":154.35,"low":151.91,"close":154.14,"volume":3799347,"rsi_14":47.35,"sma_20":155.71,"sma_60":157.2,"sma_120":106.85},{"date":"2025-06-02","open":154.77,"high":157.93,"low":152.85,"close":156.7,"volume":3746029,"rsi_14":100.0,"sma_20":155.57,"sma_60":156.72,"sma_120":107.33},{"date":"2025-06-03","open":158.81,"high":160.49,"low":156.38,"close":159.22,"volume":3914028,"rsi_14":100.0,"sma_20":158.61,"sma_60":156.9,"sma_120":107.84},{"date":"2025-06-04","open":158.85,"high":158.85,"low":154.98,"close":155.19,"volume":3204470,"rsi_14":38.52,"sma_20":158.85,"sma_60":157.08,"sma_120":108.35},{"date":"2025-06-05","open":155.57,"high":156.41,"low":153.28,"close":154.27,"volume":2491547,"rsi_14":0.0,"sma_20":158.36,"sma_60":157.13,"sma_120":108.87},{"date":"2025-06-06","open":154.83,"high":156.15,"low":152.53,"close":154.18,"volume":2328129,"rsi_14":0.0,"sma_20":157.61,"sma_60":157.01,"sma_120":109.37},{"date":"2025-06-09","open":154.95,"high":157.28,"low":152.72,"close":153.3,"volume":2166820,"rsi_14":0.0,"sma_20":156.18,"sma_60":156.83,"sma_120":109.87},{"date":"2025-06-10","open":152.88,"high":153.99,"low":146.02,"close":147.0,"volume":3636863,"rsi_14":0.0,"sma_20":155.29,"sma_60":156.57,"sma_120":110.32},{"date":"2025-06-11","open":148.81,"high":150.28,"low":146.57,"close":147.38,"volume":4052871,"rsi_14":5.77,"sma_20":152.74,"sma_60":155.82,"sma_120":110.78},{"date":"2025-06-12","open":146.55,"high":150.4,"low":146.55,"close":149.29,"volume":2881419,"rsi_14":100.0,"sma_20":150.53,"sma_60":155.13,"sma_120":111.27},{"date":"2025-06-13","open":148.39,"high":150.43,"low":147.31,"close":150.32,"volume":2258572,"rsi_14":100.0,"sma_20":149.8,"sma_60":154.4,"sma_120":111.8},{"date":"2025-06-16","open":151.73,"high":154.12,"low":151.61,"close":152.2,"volume":2536251,"rsi_14":100.0,"sma_20":151.03,"sma_60":153.51,"sma_120":112.34},{"date":"2025-06-17","open":151.86,"high":152.84,"low":148.44,"close":150.36,"volume":2533194,"rsi_14":50.53,"sma_20":152.45,"sma_60":152.92,"sma_120":112.85},{"date":"2025-06-18","open":150.34,"high":152.46,"low":149.42,"close":150.91,"volume":2528623,"rsi_14":23.14,"sma_20":152.75,"sma_60":152.42,"sma_120":113.36},{"date":"2025-06-20","open":152.02,"high":152.36,"low":149.48,"close":150.2,"volume":7964294,"rsi_14":43.75,"sma_20":152.73,"sma_60":152.02,"sma_120":113.85},{"date":"2025-06-23","open":150.28,"high":153.25,"low":148.21,"close":150.33,"volume":2423404,"rsi_14":15.29,"sma_20":152.18,"sma_60":151.63,"sma_120":114.34},{"date":"2025-06-24","open":152.44,"high":152.95,"low":149.58,"close":151.94,"volume":2654620,"rsi_14":100.0,"sma_20":152.58,"sma_60":152.2,"sma_120":114.86},{"date":"2025-06-25","open":152.6,"high":154.8,"low":150.9,"close":151.59,"volume":2195578,"rsi_14":81.91,"sma_20":153.07,"sma_60":152.59,"sma_120":115.36},{"date":"2025-06-26","open":155.94,"high":160.38,"low":154.5,"close":159.71,"volume":2708576,"rsi_14":95.8,"sma_20":156.31,"sma_60":153.77,"sma_120":115.96},{"date":"2025-06-27","open":161.67,"high":166.66,"low":160.29,"close":160.83,"volume":9663385,"rsi_14":100.0,"sma_20":159.47,"sma_60":154.92,"sma_120":116.54},{"date":"2025-06-30","open":161.98,"high":162.83,"low":158.37,"close":158.76,"volume":2799546,"rsi_14":35.09,"sma_20":161.6,"sma_60":155.79,"sma_120":117.06},{"date":"2025-07-01","open":158.45,"high":158.45,"low":151.96,"close":154.2,"volume":3566745,"rsi_14":0.0,"sma_20":159.59,"sma_60":156.21,"sma_120":117.54},{"date":"2025-07-02","open":153.78,"high":155.75,"low":152.26,"close":153.78,"volume":2754893,"rsi_14":0.0,"sma_20":157.2,"sma_60":156.58,"sma_120":118.03},{"date":"2025-07-03","open":154.37,"high":156.98,"low":153.89,"close":156.6,"volume":2106109,"rsi_14":87.16,"sma_20":156.66,"sma_60":157.33,"sma_120":118.53},{"date":"2025-07-07","open":156.64,"high":158.81,"low":155.85,"close":156.9,"volume":1929408,"rsi_14":100.0,"sma_20":157.64,"sma_60":158.03,"sma_120":119.02},{"date":"2025-07-08","open":156.71,"high":156.71,"low":147.9,"close":149.56,"volume":3066836,"rsi_14":3.89,"sma_20":157.43,"sma_60":157.99,"sma_120":119.47},{"date":"2025-07-09","open":151.16,"high":151.16,"low":148.33,"close":148.57,"volume":1916145,"rsi_14":0.0,"sma_20":155.6,"sma_60":157.71,"sma_120":119.89},{"date":"2025-07-10","open":148.68,"high":150.96,"low":147.45,"close":149.65,"volume":2102513,"rsi_14":52.15,"sma_20":152.78,"sma_60":156.83,"sma_120":120.28},{"date":"2025-07-11","open":148.92,"high":150.41,"low":148.42,"close":148.98,"volume":1974189,"rsi_14":61.58,"sma_20":150.92,"sma_60":155.55,"sma_120":120.66},{"date":"2025-07-14","open":148.88,"high":149.65,"low":146.7,"close":149.35,"volume":1703864,"rsi_14":35.85,"sma_20":150.83,"sma_60":154.3,"sma_120":121.04},{"date":"2025-07-15","open":150.14,"high":150.93,"low":143.36,"close":145.22,"volume":2887818,"rsi_14":8.33,"sma_20":150.79,"sma_60":153.43,"sma_120":121.34},{"date":"2025-07-16","open":145.28,"high":146.11,"low":141.78,"close":143.32,"volume":2547025,"rsi_14":0.0,"sma_20":149.2,"sma_60":152.36,"sma_120":121.63},{"date":"2025-07-17","open":144.42,"high":146.36,"low":143.42,"close":145.71,"volume":2263117,"rsi_14":55.76,"sma_20":147.28,"sma_60":150.98,"sma_120":121.93},{"date":"2025-07-18","open":148.08,"high":152.77,"low":147.96,"close":150.03,"volume":3408531,"rsi_14":100.0,"sma_20":146.63,"sma_60":149.75,"sma_120":122.26},{"date":"2025-07-21","open":150.18,"high":153.45,"low":146.37,"close":150.59,"volume":2730806,"rsi_14":100.0,"sma_20":150.63,"sma_60":149.6,"sma_120":122.72},{"date":"2025-07-22","open":150.77,"high":152.67,"low":145.88,"close":152.22,"volume":2843109,"rsi_14":100.0,"sma_20":152.72,"sma_60":149.97,"sma_120":123.16},{"date":"2025-07-23","open":158.19,"high":163.81,"low":156.41,"close":158.73,"volume":5434471,"rsi_14":100.0,"sma_20":155.77,"sma_60":151.08,"sma_120":123.66},{"date":"2025-07-24","open":159.19,"high":159.58,"low":155.82,"close":156.18,"volume":2849916,"rsi_14":71.86,"sma_20":157.67,"sma_60":151.91,"sma_120":124.1},{"date":"2025-07-25","open":156.64,"high":157.08,"low":154.07,"close":154.82,"volume":2026163,"rsi_14":0.0,"sma_20":158.26,"sma_60":152.76,"sma_120":124.55},{"date":"2025-07-28","open":156.22,"high":157.84,"low":155.39,"close":156.75,"volume":2071789,"rsi_14":58.56,"sma_20":157.69,"sma_60":154.22,"sma_120":125.02},{"date":"2025-07-29","open":157.21,"high":157.98,"low":154.57,"close":157.52,"volume":1979507,"rsi_14":100.0,"sma_20":158.42,"sma_60":155.84,"sma_120":125.51},{"date":"2025-07-30","open":159.22,"high":164.54,"low":158.63,"close":164.14,"volume":3887610,"rsi_14":100.0,"sma_20":161.82,"sma_60":157.86,"sma_120":126.04},{"date":"2025-07-31","open":164.83,"high":166.75,"low":163.06,"close":164.74,"volume":3266149,"rsi_14":100.0,"sma_20":164.79,"sma_60":159.64,"sma_120":126.57},{"date":"2025-08-01","open":160.2,"high":166.33,"low":158.43,"close":165.59,"volume":2560607,"rsi_14":100.0,"sma_20":167.17,"sma_60":161.34,"sma_120":127.11},{"date":"2025-08-04","open":167.43,"high":172.33,"low":166.9,"close":171.8,"volume":3195607,"rsi_14":100.0,"sma_20":169.7,"sma_60":163.34,"sma_120":127.68},{"date":"2025-08-05","open":172.87,"high":173.82,"low":165.43,"close":169.87,"volume":4432463,"rsi_14":76.31,"sma_20":171.34,"sma_60":164.8,"sma_120":128.24},{"date":"2025-08-06","open":164.05,"high":164.05,"low":143.24,"close":146.76,"volume":9532996,"rsi_14":0.0,"sma_20":170.39,"sma_60":164.64,"sma_120":128.62},{"date":"2025-08-07","open":149.26,"high":153.12,"low":148.18,"close":151.36,"volume":4884479,"rsi_14":16.61,"sma_20":163.32,"sma_60":163.71,"sma_120":129.01},{"date":"2025-08-08","open":151.57,"high":153.18,"low":149.66,"close":150.69,"volume":2574272,"rsi_14":87.27,"sma_20":156.24,"sma_60":163.18,"sma_120":129.39},{"date":"2025-08-11","open":150.15,"high":153.02,"low":149.53,"close":150.18,"volume":2779746,"rsi_14":0.0,"sma_20":151.76,"sma_60":162.38,"sma_120":129.72},{"date":"2025-08-12","open":150.15,"high":155.09,"low":149.75,"close":154.79,"volume":2410609,"rsi_14":90.14,"sma_20":152.74,"sma_60":161.1,"sma_120":130.09},{"date":"2025-08-13","open":155.19,"high":157.05,"low":150.07,"close":153.12,"volume":2514690,"rsi_14":73.39,"sma_20":153.94,"sma_60":159.87,"sma_120":130.46},{"date":"2025-08-14","open":150.75,"high":154.56,"low":150.06,"close":151.91,"volume":2211072,"rsi_14":0.0,"sma_20":154.79,"sma_60":158.4,"sma_120":130.86},{"date":"2025-08-15","open":153.21,"high":153.5,"low":146.49,"close":146.82,"volume":2789467,"rsi_14":0.0,"sma_20":154.68,"sma_60":156.28,"sma_120":131.23},{"date":"2025-08-18","open":147.08,"high":149.05,"low":146.02,"close":148.61,"volume":2093726,"rsi_14":26.07,"sma_20":152.11,"sma_60":153.49,"sma_120":131.63},{"date":"2025-08-19","open":147.7,"high":148.3,"low":145.26,"close":146.58,"volume":2190844,"rsi_14":46.91,"sma_20":150.54,"sma_60":152.5,"sma_120":131.93},{"date":"2025-08-20","open":145.48,"high":146.97,"low":141.81,"close":146.39,"volume":2459270,"rsi_14":0.0,"sma_20":149.15,"sma_60":152.17,"sma_120":132.28},{"date":"2025-08-21","open":146.75,"high":148.34,"low":142.94,"close":144.12,"volume":1889239,"rsi_14":0.0,"sma_20":148.7,"sma_60":151.59,"sma_120":132.62},{"date":"2025-08-22","open":145.09,"high":146.64,"low":142.63,"close":143.33,"volume":1900448,"rsi_14":0.0,"sma_20":147.28,"sma_60":150.84,"sma_120":132.99},{"date":"2025-08-25","open":143.97,"high":145.11,"low":142.53,"close":143.01,"volume":2051382,"rsi_14":0.0,"sma_20":146.13,"sma_60":149.71,"sma_120":133.36},{"date":"2025-08-26","open":143.24,"high":144.79,"low":142.07,"close":144.45,"volume":2123367,"rsi_14":82.02,"sma_20":145.23,"sma_60":148.46,"sma_120":133.76},{"date":"2025-08-27","open":144.96,"high":147.42,"low":144.59,"close":146.32,"volume":1951357,"rsi_14":100.0,"sma_20":145.53,"sma_60":147.55,"sma_120":134.24},{"date":"2025-08-28","open":146.13,"high":149.37,"low":145.66,"close":146.86,"volume":1752548,"rsi_14":100.0,"sma_20":147.23,"sma_60":147.24,"sma_120":134.74},{"date":"2025-08-29","open":146.37,"high":146.76,"low":142.21,"close":143.79,"volume":1560892,"rsi_14":14.84,"sma_20":147.71,"sma_60":147.07,"sma_120":135.25},{"date":"2025-09-02","open":140.54,"high":143.48,"low":139.06,"close":143.35,"volume":2499359,"rsi_14":0.0,"sma_20":147.26,"sma_60":146.63,"sma_120":135.72},{"date":"2025-09-03","open":143.13,"high":146.41,"low":142.44,"close":145.13,"volume":1456918,"rsi_14":80.0,"sma_20":146.25,"sma_60":146.29,"sma_120":136.17},{"date":"2025-09-04","open":146.22,"high":146.82,"low":144.4,"close":146.15,"volume":1305025,"rsi_14":100.0,"sma_20":146.73,"sma_60":146.56,"sma_120":136.65},{"date":"2025-09-05","open":147.14,"high":148.43,"low":141.14,"close":145.87,"volume":1672701,"rsi_14":78.2,"sma_20":147.54,"sma_60":146.87,"sma_120":137.08},{"date":"2025-09-08","open":146.92,"high":147.82,"low":143.03,"close":145.97,"volume":2333969,"rsi_14":25.64,"sma_20":147.78,"sma_60":147.15,"sma_120":137.51},{"date":"2025-09-09","open":146.7,"high":150.57,"low":146.03,"close":150.41,"volume":1755759,"rsi_14":100.0,"sma_20":149.31,"sma_60":147.76,"sma_120":137.99},{"date":"2025-09-10","open":153.07,"high":160.29,"low":153.02,"close":159.25,"volume":3506683,"rsi_14":100.0,"sma_20":154.04,"sma_60":149.26,"sma_120":138.52},{"date":"2025-09-11","open":159.5,"high":159.83,"low":155.83,"close":156.0,"volume":2303298,"rsi_14":73.12,"sma_20":157.37,"sma_60":150.49,"sma_120":139.0},{"date":"2025-09-12","open":155.79,"high":163.81,"low":155.11,"close":162.84,"volume":2278795,"rsi_14":67.78,"sma_20":161.33,"sma_60":152.77,"sma_120":139.54},{"date":"2025-09-15","open":163.1,"high":166.97,"low":163.1,"close":164.06,"volume":2357871,"rsi_14":100.0,"sma_20":163.2,"sma_60":155.12,"sma_120":140.06},{"date":"2025-09-16","open":164.6,"high":165.21,"low":160.28,"close":162.23,"volume":2536495,"rsi_14":40.0,"sma_20":165.06,"sma_60":157.09,"sma_120":140.58},{"date":"2025-09-17","open":163.37,"high":165.05,"low":160.33,"close":162.58,"volume":2373256,"rsi_14":16.22,"sma_20":164.9,"sma_60":159.05,"sma_120":141.14},{"date":"2025-09-18","open":165.05,"high":165.55,"low":159.9,"close":162.2,"volume":2421814,"rsi_14":48.0,"sma_20":164.34,"sma_60":160.97,"sma_120":141.71},{"date":"2025-09-19","open":163.04,"high":163.77,"low":159.92,"close":162.36,"volume":4195856,"rsi_14":30.36,"sma_20":164.37,"sma_60":162.68,"sma_120":142.29},{"date":"2025-09-22","open":162.95,"high":169.95,"low":161.51,"close":168.89,"volume":2580123,"rsi_14":100.0,"sma_20":166.62,"sma_60":164.42,"sma_120":142.92},{"date":"2025-09-23","open":169.08,"high":169.49,"low":163.17,"close":165.4,"volume":2527267,"rsi_14":65.12,"sma_20":167.75,"sma_60":165.31,"sma_120":143.49},{"date":"2025-09-24","open":165.67,"high":167.1,"low":163.49,"close":163.57,"volume":2133866,"rsi_14":0.0,"sma_20":167.84,"sma_60":165.85,"sma_120":144.01},{"date":"2025-09-25","open":159.01,"high":162.96,"low":155.98,"close":160.98,"volume":2226438,"rsi_14":0.0,"sma_20":167.44,"sma_60":165.82,"sma_120":144.6},{"date":"2025-09-26","open":161.79,"high":167.39,"low":160.92,"close":166.52,"volume":2443292,"rsi_14":68.17,"sma_20":165.71,"sma_60":165.96,"sma_120":145.3},{"date":"2025-09-29","open":167.25,"high":168.03,"low":162.66,"close":163.33,"volume":2686479,"rsi_14":63.46,"sma_20":165.76,"sma_60":166.07,"sma_120":145.96},{"date":"2025-09-30","open":163.39,"high":163.82,"low":159.09,"close":159.98,"volume":2449033,"rsi_14":0.0,"sma_20":165.71,"sma_60":166.02,"sma_120":146.59},{"date":"2025-10-01","open":159.72,"high":163.44,"low":158.62,"close":159.94,"volume":3233027,"rsi_14":0.0,"sma_20":164.79,"sma_60":165.74,"sma_120":147.13},{"date":"2025-10-02","open":160.99,"high":166.53,"low":160.51,"close":165.27,"volume":2642376,"rsi_14":99.26,"sma_20":163.35,"sma_60":165.7,"sma_120":147.75},{"date":"2025-10-03","open":166.19,"high":170.11,"low":163.82,"close":164.26,"volume":2270164,"rsi_14":84.09,"sma_20":164.03,"sma_60":165.44,"sma_120":148.35},{"date":"2025-10-06","open":166.92,"high":167.91,"low":161.12,"close":161.96,"volume":2408362,"rsi_14":0.0,"sma_20":165.43,"sma_60":165.09,"sma_120":148.91},{"date":"2025-10-07","open":162.32,"high":163.79,"low":160.1,"close":160.64,"volume":2648515,"rsi_14":0.0,"sma_20":165.54,"sma_60":164.79,"sma_120":149.46},{"date":"2025-10-08","open":162.59,"high":167.27,"low":161.51,"close":165.49,"volume":2587632,"rsi_14":78.56,"sma_20":164.43,"sma_60":164.92,"sma_120":150.04},{"date":"2025-10-09","open":166.17,"high":167.93,"low":164.89,"close":166.21,"volume":1973685,"rsi_14":100.0,"sma_20":166.3,"sma_60":165.0,"sma_120":150.62},{"date":"2025-10-10","open":165.68,"high":166.78,"low":158.43,"close":158.48,"volume":1846217,"rsi_14":8.54,"sma_20":166.19,"sma_60":164.91,"sma_120":151.18},{"date":"2025-10-13","open":162.2,"high":166.73,"low":162.17,"close":166.72,"volume":1965430,"rsi_14":51.61,"sma_20":165.69,"sma_60":165.39,"sma_120":151.77},{"date":"2025-10-14","open":163.56,"high":166.93,"low":161.11,"close":163.6,"volume":1680882,"rsi_14":72.52,"sma_20":165.17,"sma_60":165.64,"sma_120":152.3},{"date":"2025-10-15","open":166.15,"high":171.26,"low":165.82,"close":169.25,"volume":2111137,"rsi_14":64.41,"sma_20":168.56,"sma_60":166.07,"sma_120":152.84},{"date":"2025-10-16","open":170.99,"high":171.88,"low":163.73,"close":167.87,"volume":2181634,"rsi_14":80.34,"sma_20":169.12,"sma_60":166.62,"sma_120":153.35},{"date":"2025-10-17","open":166.61,"high":170.31,"low":163.87,"close":166.69,"volume":2091700,"rsi_14":0.0,"sma_20":169.93,"sma_60":167.24,"sma_120":153.85},{"date":"2025-10-20","open":169.72,"high":170.8,"low":164.29,"close":164.98,"volume":1768846,"rsi_14":0.0,"sma_20":169.07,"sma_60":167.54,"sma_120":154.33},{"date":"2025-10-21","open":164.5,"high":165.87,"low":158.25,"close":161.6,"volume":2071021,"rsi_14":0.0,"sma_20":168.17,"sma_60":167.44,"sma_120":154.78},{"date":"2025-10-22","open":162.03,"high":163.36,"low":156.39,"close":158.47,"volume":2916195,"rsi_14":0.0,"sma_20":165.92,"sma_60":166.88,"sma_120":155.16},{"date":"2025-10-23","open":159.7,"high":161.99,"low":158.36,"close":161.82,"volume":2226112,"rsi_14":51.68,"sma_20":162.87,"sma_60":166.72,"sma_120":155.56},{"date":"2025-10-24","open":165.42,"high":168.5,"low":165.05,"close":168.29,"volume":1596170,"rsi_14":100.0,"sma_20":165.09,"sma_60":166.81,"sma_120":156.01},{"date":"2025-10-27","open":170.19,"high":171.25,"low":167.75,"close":170.49,"volume":1602458,"rsi_14":100.0,"sma_20":169.18,"sma_60":167.34,"sma_120":156.47},{"date":"2025-10-28","open":171.39,"high":171.79,"low":163.83,"close":170.66,"volume":2472194,"rsi_14":100.0,"sma_20":171.98,"sma_60":167.58,"sma_120":156.92},{"date":"2025-10-29","open":171.57,"high":178.35,"low":168.43,"close":176.33,"volume":2483095,"rsi_14":100.0,"sma_20":174.72,"sma_60":168.64,"sma_120":157.41},{"date":"2025-10-30","open":174.29,"high":177.89,"low":170.77,"close":171.04,"volume":1769207,"rsi_14":51.71,"sma_20":174.9,"sma_60":169.24,"sma_120":157.86},{"date":"2025-10-31","open":173.16,"high":174.83,"low":168.29,"close":169.77,"volume":1567808,"rsi_14":0.0,"sma_20":174.3,"sma_60":169.97,"sma_120":158.03},{"date":"2025-11-03","open":171.9,"high":175.05,"low":169.52,"close":172.8,"volume":1593331,"rsi_14":67.18,"sma_20":173.16,"sma_60":171.4,"sma_120":158.18},{"date":"2025-11-04","open":170.0,"high":170.36,"low":165.29,"close":166.37,"volume":1835826,"rsi_14":28.76,"sma_20":171.42,"sma_60":172.12,"sma_120":158.3},{"date":"2025-11-05","open":166.08,"high":173.58,"low":165.84,"close":171.52,"volume":3045385,"rsi_14":44.48,"sma_20":171.76,"sma_60":172.88,"sma_120":158.45},{"date":"2025-11-06","open":167.64,"high":175.38,"low":163.35,"close":168.46,"volume":3293253,"rsi_14":62.73,"sma_20":171.54,"sma_60":172.88,"sma_120":158.54},{"date":"2025-11-07","open":163.39,"high":170.84,"low":160.44,"close":170.84,"volume":2530944,"rsi_14":43.72,"sma_20":170.77,"sma_60":172.74,"sma_120":158.63},{"date":"2025-11-10","open":173.95,"high":175.02,"low":162.52,"close":165.11,"volume":2225486,"rsi_14":29.34,"sma_20":171.54,"sma_60":172.62,"sma_120":158.69},{"date":"2025-11-11","open":162.88,"high":165.54,"low":159.21,"close":161.27,"volume":2015765,"rsi_14":0.0,"sma_20":169.39,"sma_60":171.47,"sma_120":158.75},{"date":"2025-11-12","open":162.47,"high":167.82,"low":161.33,"close":167.21,"volume":2048582,"rsi_14":60.73,"sma_20":166.91,"sma_60":170.1,"sma_120":158.87},{"date":"2025-11-13","open":166.12,"high":167.6,"low":163.34,"close":164.55,"volume":2725495,"rsi_14":69.04,"sma_20":166.08,"sma_60":169.64,"sma_120":158.94},{"date":"2025-11-14","open":159.69,"high":169.55,"low":158.52,"close":163.6,"volume":2085932,"rsi_14":0.0,"sma_20":166.22,"sma_60":168.78,"sma_120":159.01},{"date":"2025-11-17","open":163.6,"high":167.62,"low":160.66,"close":161.63,"volume":1492254,"rsi_14":0.0,"sma_20":166.34,"sma_60":168.1,"sma_120":159.07},{"date":"2025-11-18","open":159.8,"high":167.07,"low":159.58,"close":164.84,"volume":2451805,"rsi_14":62.07,"sma_20":164.8,"sma_60":167.25,"sma_120":159.17},{"date":"2025-11-19","open":164.69,"high":171.85,"low":164.66,"close":167.17,"volume":2295859,"rsi_14":100.0,"sma_20":165.12,"sma_60":166.71,"sma_120":159.27},{"date":"2025-11-20","open":172.27,"high":173.04,"low":158.8,"close":158.91,"volume":2071467,"rsi_14":21.98,"sma_20":166.16,"sma_60":166.26,"sma_120":159.29},{"date":"2025-11-21","open":158.98,"high":159.84,"low":153.89,"close":157.66,"volume":2119421,"rsi_14":0.0,"sma_20":164.81,"sma_60":165.22,"sma_120":159.27},{"date":"2025-11-24","open":158.79,"high":166.35,"low":157.42,"close":165.24,"volume":2531800,"rsi_14":85.86,"sma_20":162.42,"sma_60":164.72,"sma_120":159.36},{"date":"2025-11-25","open":165.58,"high":166.71,"low":159.45,"close":162.23,"volume":1628800,"rsi_14":64.02,"sma_20":162.17,"sma_60":164.74,"sma_120":159.42},{"date":"2025-11-26","open":164.28,"high":168.27,"low":164.01,"close":166.91,"volume":1340400,"rsi_14":74.22,"sma_20":162.16,"sma_60":164.84,"sma_120":159.53},{"date":"2025-11-28","open":168.36,"high":170.11,"low":166.78,"close":167.85,"volume":944900,"rsi_14":47.15,"sma_20":167.33,"sma_60":165.82,"sma_120":159.65},{"date":"2025-12-01","open":165.93,"high":165.95,"low":162.18,"close":164.06,"volume":1276000,"rsi_14":48.96,"sma_20":167.02,"sma_60":166.12,"sma_120":159.79},{"date":"2025-12-02","open":165.33,"high":166.46,"low":161.19,"close":162.5,"volume":1444700,"rsi_14":51.28,"sma_20":166.5,"sma_60":166.39,"sma_120":159.91},{"date":"2025-12-03","open":162.18,"high":165.39,"low":158.67,"close":165.16,"volume":1291300,"rsi_14":47.71,"sma_20":166.44,"sma_60":166.64,"sma_120":160.04},{"date":"2025-12-04","open":164.54,"high":168.55,"low":164.4,"close":167.73,"volume":1366000,"rsi_14":53.55,"sma_20":166.25,"sma_60":166.77,"sma_120":160.19},{"date":"2025-12-05","open":167.24,"high":168.61,"low":161.22,"close":161.43,"volume":1864800,"rsi_14":47.84,"sma_20":165.9,"sma_60":166.86,"sma_120":160.26},{"date":"2025-12-08","open":162.61,"high":165.57,"low":160.64,"close":162.53,"volume":1639400,"rsi_14":50.91,"sma_20":165.48,"sma_60":166.84,"sma_120":160.36},{"date":"2025-12-09","open":163.81,"high":169.91,"low":162.72,"close":165.14,"volume":1822400,"rsi_14":50.31,"sma_20":165.48,"sma_60":166.86,"sma_120":160.48},{"date":"2025-12-10","open":165.81,"high":168.42,"low":161.67,"close":166.54,"volume":1635900,"rsi_14":49.34,"sma_20":165.74,"sma_60":166.92,"sma_120":160.62},{"date":"2025-12-11","open":163.43,"high":169.19,"low":162.68,"close":168.99,"volume":1558900,"rsi_14":62.03,"sma_20":165.83,"sma_60":167.02,"sma_120":160.77},{"date":"2025-12-12","open":170.34,"high":170.74,"low":159.03,"close":159.88,"volume":2018000,"rsi_14":52.23,"sma_20":165.6,"sma_60":166.98,"sma_120":160.84},{"date":"2025-12-15","open":160.33,"high":161.49,"low":157.73,"close":158.45,"volume":1674700,"rsi_14":42.22,"sma_20":165.34,"sma_60":166.9,"sma_120":160.89},{"date":"2025-12-16","open":158.08,"high":160.7,"low":155.93,"close":158.6,"volume":1535100,"rsi_14":45.56,"sma_20":165.19,"sma_60":166.72,"sma_120":160.88},{"date":"2025-12-17","open":158.99,"high":159.53,"low":146.55,"close":148.04,"volume":4748200,"rsi_14":29.78,"sma_20":164.34,"sma_60":166.42,"sma_120":160.77},{"date":"2025-12-18","open":152.8,"high":156.68,"low":150.62,"close":153.15,"volume":2218200,"rsi_14":35.53,"sma_20":163.63,"sma_60":166.24,"sma_120":160.72},{"date":"2025-12-19","open":153.37,"high":156.06,"low":153.21,"close":154.69,"volume":3893900,"rsi_14":40.36,"sma_20":163.42,"sma_60":166.13,"sma_120":160.72},{"date":"2025-12-22","open":156.57,"high":156.57,"low":152.87,"close":155.45,"volume":1267500,"rsi_14":42.62,"sma_20":163.3,"sma_60":165.94,"sma_120":160.74},{"date":"2025-12-23","open":155.42,"high":158.17,"low":155.14,"close":156.58,"volume":1297900,"rsi_14":40.73,"sma_20":162.87,"sma_60":165.82,"sma_120":160.73},{"date":"2025-12-24","open":156.35,"high":159.58,"low":155.43,"close":159.01,"volume":553400,"rsi_14":40.55,"sma_20":162.7,"sma_60":165.79,"sma_120":160.75},{"date":"2025-12-26","open":158.55,"high":159.96,"low":156.86,"close":159.33,"volume":1099500,"rsi_14":47.38,"sma_20":162.32,"sma_60":165.78,"sma_120":160.83},{"date":"2025-12-29","open":159.06,"high":162.48,"low":158.8,"close":159.41,"volume":1377600,"rsi_14":46.01,"sma_20":161.9,"sma_60":165.67,"sma_120":160.92},{"date":"2025-12-30","open":159.89,"high":160.44,"low":158.02,"close":158.88,"volume":719800,"rsi_14":41.55,"sma_20":161.63,"sma_60":165.57,"sma_120":160.99},{"date":"2025-12-31","open":159.29,"high":159.64,"low":157.65,"close":157.7,"volume":776600,"rsi_14":38.0,"sma_20":161.39,"sma_60":165.49,"sma_120":161.06},{"date":"2026-01-02","open":160.02,"high":165.05,"low":159.41,"close":164.56,"volume":1328700,"rsi_14":44.62,"sma_20":161.36,"sma_60":165.55,"sma_120":161.19},{"date":"2026-01-05","open":166.86,"high":168.6,"low":157.47,"close":160.03,"volume":1700600,"rsi_14":50.2,"sma_20":160.97,"sma_60":165.45,"sma_120":161.31},{"date":"2026-01-06","open":159.65,"high":159.65,"low":154.33,"close":158.09,"volume":2038600,"rsi_14":49.52,"sma_20":160.8,"sma_60":165.31,"sma_120":161.44},{"date":"2026-01-07","open":155.99,"high":156.36,"low":146.77,"close":147.47,"volume":2619900,"rsi_14":38.3,"sma_20":160.04,"sma_60":165.12,"sma_120":161.45},{"date":"2026-01-08","open":146.63,"high":147.55,"low":140.6,"close":142.14,"volume":2549700,"rsi_14":43.04,"sma_20":158.88,"sma_60":164.7,"sma_120":161.38},{"date":"2026-01-09","open":149.19,"high":150.33,"low":146.2,"close":147.83,"volume":2505600,"rsi_14":43.8,"sma_20":157.94,"sma_60":164.43,"sma_120":161.35},{"date":"2026-01-12","open":145.15,"high":148.29,"low":144.59,"close":147.45,"volume":2024300,"rsi_14":41.33,"sma_20":156.85,"sma_60":164.05,"sma_120":161.31},{"date":"2026-01-13","open":147.83,"high":150.88,"low":146.96,"close":149.14,"volume":1715100,"rsi_14":42.61,"sma_20":156.31,"sma_60":163.73,"sma_120":161.23},{"date":"2026-01-14","open":147.82,"high":149.17,"low":146.09,"close":148.38,"volume":1775500,"rsi_14":40.3,"sma_20":155.8,"sma_60":163.41,"sma_120":161.16},{"date":"2026-01-15","open":150.56,"high":157.71,"low":149.94,"close":156.97,"volume":2336900,"rsi_14":47.89,"sma_20":155.72,"sma_60":163.27,"sma_120":161.18},{"date":"2026-01-16","open":152.27,"high":155.27,"low":147.43,"close":150.58,"volume":3462598,"rsi_14":37.32,"sma_20":161.32,"sma_60":164.66,"sma_120":159.5},{"date":"2026-01-20","open":145.18,"high":151.12,"low":144.12,"close":147.47,"volume":1908400,"rsi_14":39.63,"sma_20":155.56,"sma_60":162.89,"sma_120":161.03},{"date":"2026-01-21","open":149.8,"high":150.45,"low":145.82,"close":149.23,"volume":1702900,"rsi_14":41.79,"sma_20":155.28,"sma_60":162.67,"sma_120":160.9},{"date":"2026-01-22","open":151.35,"high":152.08,"low":148.12,"close":149.63,"volume":1713400,"rsi_14":43.04,"sma_20":154.99,"sma_60":162.35,"sma_120":160.77},{"date":"2026-01-23","open":149.52,"high":150.77,"low":145.49,"close":147.86,"volume":2296400,"rsi_14":34.23,"sma_20":154.55,"sma_60":161.96,"sma_120":160.61},{"date":"2026-01-26","open":148.76,"high":149.87,"low":147.55,"close":148.48,"volume":1834100,"rsi_14":38.22,"sma_20":154.02,"sma_60":161.58,"sma_120":160.41},{"date":"2026-01-27","open":147.88,"high":154.91,"low":147.88,"close":154.53,"volume":1539100,"rsi_14":46.65,"sma_20":153.78,"sma_60":161.2,"sma_120":160.28},{"date":"2026-01-28","open":155.48,"high":155.98,"low":151.52,"close":153.61,"volume":1608000,"rsi_14":57.07,"sma_20":153.48,"sma_60":160.9,"sma_120":160.33},{"date":"2026-01-29","open":153.89,"high":155.68,"low":149.72,"close":152.24,"volume":1625000,"rsi_14":62.78,"sma_20":153.15,"sma_60":160.6,"sma_120":160.34},{"date":"2026-01-30","open":151.63,"high":155.47,"low":149.41,"close":151.16,"volume":1720200,"rsi_14":54.77,"sma_20":152.82,"sma_60":160.24,"sma_120":160.34},{"date":"2026-02-02","open":151.12,"high":152.32,"low":147.61,"close":148.14,"volume":1886500,"rsi_14":50.29,"sma_20":151.97,"sma_60":159.92,"sma_120":160.31},{"date":"2026-02-03","open":150.63,"high":153.56,"low":146.76,"close":151.19,"volume":2038900,"rsi_14":52.0,"sma_20":151.49,"sma_60":159.57,"sma_120":160.28},{"date":"2026-02-04","open":150.92,"high":152.47,"low":139.58,"close":143.05,"volume":3453300,"rsi_14":43.81,"sma_20":150.71,"sma_60":159.14,"sma_120":160.19},{"date":"2026-02-05","open":141.46,"high":146.5,"low":140.89,"close":143.5,"volume":2441000,"rsi_14":31.95,"sma_20":150.49,"sma_60":158.67,"sma_120":160.11},{"date":"2026-02-06","open":147.99,"high":152.57,"low":147.05,"close":152.32,"volume":2064000,"rsi_14":51.53,"sma_20":150.98,"sma_60":158.45,"sma_120":160.15},{"date":"2026-02-09","open":153.17,"high":157.32,"low":151.79,"close":154.71,"volume":1744272,"rsi_14":43.57,"sma_20":160.67,"sma_60":164.44,"sma_120":159.56},{"date":"2026-02-10","open":155.65,"high":157.64,"low":152.99,"close":155.41,"volume":1745346,"rsi_14":44.66,"sma_20":160.05,"sma_60":164.23,"sma_120":159.62},{"date":"2026-02-11","open":156.76,"high":159.79,"low":155.48,"close":159.59,"volume":1664949,"rsi_14":50.36,"sma_20":160.07,"sma_60":164.1,"sma_120":159.7},{"date":"2026-02-12","open":161.16,"high":165.17,"low":157.43,"close":160.75,"volume":2535157,"rsi_14":53.12,"sma_20":160.13,"sma_60":163.98,"sma_120":166.93},{"date":"2026-02-13","open":160.64,"high":171.56,"low":160.49,"close":171.23,"volume":3348867,"rsi_14":62.59,"sma_20":160.73,"sma_60":164.04,"sma_120":166.94},{"date":"2026-02-17","open":172.0,"high":176.56,"low":169.75,"close":172.32,"volume":2414500,"rsi_14":68.27,"sma_20":154.55,"sma_60":158.24,"sma_120":160.96},{"date":"2026-02-18","open":173.37,"high":175.29,"low":169.44,"close":169.95,"volume":1518100,"rsi_14":66.24,"sma_20":155.66,"sma_60":158.28,"sma_120":161.17},{"date":"2026-02-19","open":169.37,"high":174.14,"low":168.56,"close":173.87,"volume":1623300,"rsi_14":70.6,"sma_20":156.87,"sma_60":158.52,"sma_120":161.39},{"date":"2026-02-20","open":174.0,"high":178.94,"low":172.87,"close":178.02,"volume":2185147,"rsi_14":66.92,"sma_20":161.66,"sma_60":164.21,"sma_120":167.0},{"date":"2026-02-23","open":176.39,"high":180.86,"low":173.97,"close":175.37,"volume":2195500,"rsi_14":75.43,"sma_20":159.64,"sma_60":159.02,"sma_120":161.9},{"date":"2026-02-24","open":173.83,"high":183.59,"low":162.66,"close":182.83,"volume":3748374,"rsi_14":69.45,"sma_20":162.84,"sma_60":164.46,"sma_120":167.1},{"date":"2026-02-25","open":185.49,"high":188.73,"low":179.72,"close":182.4,"volume":2623988,"rsi_14":68.93,"sma_20":164.0,"sma_60":164.75,"sma_120":167.2},{"date":"2026-02-26","open":181.94,"high":182.52,"low":172.48,"close":180.16,"volume":2364715,"rsi_14":66.58,"sma_20":165.04,"sma_60":165.01,"sma_120":167.28},{"date":"2026-02-27","open":178.81,"high":179.91,"low":173.08,"close":177.8,"volume":2614116,"rsi_14":64.31,"sma_20":166.03,"sma_60":165.22,"sma_120":167.33},{"date":"2026-03-02","open":175.53,"high":180.42,"low":173.1,"close":174.44,"volume":1739352,"rsi_14":56.72,"sma_20":166.85,"sma_60":165.38,"sma_120":167.37},{"date":"2026-03-03","open":161.25,"high":162.96,"low":156.96,"close":161.01,"volume":11467343,"rsi_14":48.84,"sma_20":166.99,"sma_60":165.31,"sma_120":167.26},{"date":"2026-03-04","open":161.48,"high":165.35,"low":160.94,"close":162.48,"volume":9035441,"rsi_14":52.44,"sma_20":167.66,"sma_60":160.04,"sma_120":163.41},{"date":"2026-03-05","open":160.7,"high":164.05,"low":157.0,"close":159.42,"volume":3981373,"rsi_14":48.88,"sma_20":168.48,"sma_60":160.0,"sma_120":163.43},{"date":"2026-03-06","open":157.76,"high":158.39,"low":153.22,"close":153.32,"volume":4553665,"rsi_14":33.46,"sma_20":168.98,"sma_60":159.84,"sma_120":163.34},{"date":"2026-03-09","open":149.67,"high":154.67,"low":148.12,"close":154.41,"volume":3174271,"rsi_14":33.35,"sma_20":169.08,"sma_60":159.65,"sma_120":163.25},{"date":"2026-03-10","open":155.39,"high":158.36,"low":154.01,"close":154.14,"volume":2847020,"rsi_14":34.75,"sma_20":169.05,"sma_60":159.43,"sma_120":163.18},{"date":"2026-03-11","open":153.39,"high":153.39,"low":146.47,"close":147.66,"volume":3365519,"rsi_14":25.97,"sma_20":168.66,"sma_60":159.06,"sma_120":163.04},{"date":"2026-03-12","open":146.01,"high":151.57,"low":145.39,"close":151.11,"volume":2595204,"rsi_14":24.74,"sma_20":168.22,"sma_60":158.91,"sma_120":162.94},{"date":"2026-03-13","open":153.53,"high":153.75,"low":150.27,"close":151.88,"volume":1775178,"rsi_14":23.33,"sma_20":164.71,"sma_60":163.96,"sma_120":166.09},{"date":"2026-03-16","open":154.99,"high":156.54,"low":150.69,"close":151.49,"volume":2224310,"rsi_14":14.77,"sma_20":164.55,"sma_60":163.75,"sma_120":165.96},{"date":"2026-03-17","open":152.82,"high":154.8,"low":151.63,"close":153.74,"volume":1829606,"rsi_14":19.07,"sma_20":165.85,"sma_60":158.75,"sma_120":162.59},{"date":"2026-03-18","open":157.03,"high":161.36,"low":155.98,"close":158.08,"volume":3329970,"rsi_14":27.21,"sma_20":165.25,"sma_60":158.82,"sma_120":162.53},{"date":"2026-03-19","open":155.61,"high":161.92,"low":153.79,"close":160.35,"volume":1917357,"rsi_14":31.95,"sma_20":164.57,"sma_60":158.91,"sma_120":162.52},{"date":"2026-03-20","open":160.46,"high":161.44,"low":143.66,"close":144.85,"volume":4161661,"rsi_14":25.54,"sma_20":162.9,"sma_60":158.72,"sma_120":162.33},{"date":"2026-03-23","open":147.04,"high":153.7,"low":146.03,"close":150.78,"volume":1845064,"rsi_14":40.37,"sma_20":161.67,"sma_60":165.26,"sma_120":161.52},{"date":"2026-03-24","open":149.97,"high":154.05,"low":149.44,"close":150.15,"volume":1776968,"rsi_14":38.16,"sma_20":160.02,"sma_60":164.96,"sma_120":161.51},{"date":"2026-03-25","open":151.65,"high":153.81,"low":149.38,"close":150.06,"volume":1961079,"rsi_14":40.48,"sma_20":158.39,"sma_60":164.72,"sma_120":161.5},{"date":"2026-03-26","open":147.94,"high":149.57,"low":143.44,"close":145.19,"volume":2419580,"rsi_14":41.49,"sma_20":156.63,"sma_60":164.3,"sma_120":161.44},{"date":"2026-03-27","open":145.34,"high":149.58,"low":145.06,"close":146.78,"volume":1801482,"rsi_14":42.21,"sma_20":155.07,"sma_60":163.93,"sma_120":161.33},{"date":"2026-03-30","open":149.51,"high":150.27,"low":138.98,"close":140.31,"volume":2471161,"rsi_14":37.34,"sma_20":153.35,"sma_60":163.47,"sma_120":161.19},{"date":"2026-03-31","open":141.17,"high":145.94,"low":140.58,"close":145.19,"volume":3052526,"rsi_14":47.6,"sma_20":152.56,"sma_60":163.12,"sma_120":161.1},{"date":"2026-04-01","open":146.97,"high":149.9,"low":145.43,"close":148.93,"volume":1829229,"rsi_14":48.03,"sma_20":151.87,"sma_60":162.89,"sma_120":161.03},{"date":"2026-04-02","open":144.9,"high":151.81,"low":144.9,"close":151.7,"volume":3183391,"rsi_14":49.79,"sma_20":151.48,"sma_60":162.77,"sma_120":160.97},{"date":"2026-04-06","open":151.46,"high":152.81,"low":148.79,"close":148.83,"volume":2126689,"rsi_14":47.71,"sma_20":151.26,"sma_60":162.53,"sma_120":160.83},{"date":"2026-04-07","open":148.22,"high":152.27,"low":148.22,"close":152.07,"volume":1856380,"rsi_14":48.6,"sma_20":151.15,"sma_60":162.24,"sma_120":160.71},{"date":"2026-04-08","open":159.42,"high":160.04,"low":156.34,"close":159.26,"volume":2312781,"rsi_14":51.03,"sma_20":151.41,"sma_60":162.04,"sma_120":160.65},{"date":"2026-04-09","open":159.64,"high":165.97,"low":159.64,"close":160.73,"volume":2133077,"rsi_14":50.25,"sma_20":152.05,"sma_60":161.86,"sma_120":160.55},{"date":"2026-04-10","open":161.13,"high":165.81,"low":160.95,"close":163.0,"volume":2052845,"rsi_14":68.93,"sma_20":152.66,"sma_60":161.62,"sma_120":160.49},{"date":"2026-04-13","open":160.93,"high":169.32,"low":159.84,"close":169.13,"volume":2682739,"rsi_14":69.05,"sma_20":153.53,"sma_60":161.57,"sma_120":160.67},{"date":"2026-04-14","open":170.92,"high":174.37,"low":168.24,"close":169.85,"volume":2487021,"rsi_14":70.4,"sma_20":154.45,"sma_60":161.55,"sma_120":160.81},{"date":"2026-04-15","open":168.98,"high":169.36,"low":164.74,"close":167.36,"volume":3048763,"rsi_14":67.16,"sma_20":155.14,"sma_60":161.45,"sma_120":160.95},{"date":"2026-04-16","open":167.61,"high":169.92,"low":165.24,"close":167.41,"volume":2754774,"rsi_14":74.2,"sma_20":155.61,"sma_60":161.46,"sma_120":161.08},{"date":"2026-04-17","open":167.9,"high":170.24,"low":165.21,"close":166.64,"volume":3433241,"rsi_14":72.06,"sma_20":155.92,"sma_60":161.37,"sma_120":161.18},{"date":"2026-04-20","open":168.04,"high":168.68,"low":155.24,"close":156.16,"volume":3831016,"rsi_14":66.15,"sma_20":156.49,"sma_60":161.15,"sma_120":161.19},{"date":"2026-04-21","open":155.73,"high":157.47,"low":148.69,"close":148.89,"volume":3240970,"rsi_14":53.61,"sma_20":156.4,"sma_60":160.78,"sma_120":161.16},{"date":"2026-04-22","open":150.8,"high":152.09,"low":148.0,"close":148.63,"volume":3165825,"rsi_14":49.76,"sma_20":156.32,"sma_60":160.49,"sma_120":161.17},{"date":"2026-04-23","open":149.19,"high":153.53,"low":147.82,"close":153.53,"volume":3670493,"rsi_14":51.69,"sma_20":156.49,"sma_60":160.35,"sma_120":161.2},{"date":"2026-04-24","open":153.85,"high":159.63,"low":152.98,"close":158.77,"volume":1985691,"rsi_14":59.48,"sma_20":157.18,"sma_60":160.2,"sma_120":161.3},{"date":"2026-04-27","open":159.84,"high":160.31,"low":156.37,"close":159.11,"volume":1825382,"rsi_14":57.2,"sma_20":157.8,"sma_60":160.1,"sma_120":161.4},{"date":"2026-04-28","open":155.54,"high":158.22,"low":153.72,"close":153.8,"volume":2171765,"rsi_14":44.32,"sma_20":158.48,"sma_60":159.56,"sma_120":162.33},{"date":"2026-04-29","open":153.81,"high":155.15,"low":147.68,"close":148.04,"volume":1820563,"rsi_14":37.8,"sma_20":158.62,"sma_60":159.39,"sma_120":162.18},{"date":"2026-04-30","open":150.05,"high":154.85,"low":149.85,"close":154.57,"volume":2075281,"rsi_14":42.51,"sma_20":158.91,"sma_60":159.33,"sma_120":162.09},{"date":"2026-05-01","open":154.29,"high":156.45,"low":151.63,"close":152.85,"volume":2172567,"rsi_14":33.95,"sma_20":158.94,"sma_60":159.23,"sma_120":162.01},{"date":"2026-05-04","open":152.48,"high":155.83,"low":151.82,"close":154.29,"volume":1883583,"rsi_14":34.8,"sma_20":159.19,"sma_60":159.16,"sma_120":161.71},{"date":"2026-05-05","open":155.91,"high":158.71,"low":155.56,"close":156.89,"volume":2432230,"rsi_14":39.69,"sma_20":159.41,"sma_60":159.13,"sma_120":161.78},{"date":"2026-05-06","open":152.66,"high":157.29,"low":148.49,"close":150.13,"volume":3887112,"rsi_14":35.16,"sma_20":158.93,"sma_60":158.86,"sma_120":161.83},{"date":"2026-05-07","open":150.34,"high":150.83,"low":141.07,"close":141.38,"volume":4355253,"rsi_14":30.98,"sma_20":157.92,"sma_60":158.49,"sma_120":161.8},{"date":"2026-05-08","open":143.06,"high":144.46,"low":137.29,"close":137.64,"volume":2475003,"rsi_14":34.44,"sma_20":156.63,"sma_60":157.99,"sma_120":161.72},{"date":"2026-05-11","open":137.57,"high":138.63,"low":136.5,"close":136.83,"volume":2886346,"rsi_14":38.57,"sma_20":154.99,"sma_60":157.74,"sma_120":161.64},{"date":"2026-05-12","open":135.54,"high":137.93,"low":133.58,"close":136.87,"volume":3273778,"rsi_14":38.82,"sma_20":153.31,"sma_60":157.44,"sma_120":161.55},{"date":"2026-05-13","open":136.68,"high":137.52,"low":128.8,"close":130.63,"volume":5065237,"rsi_14":29.09,"sma_20":151.44,"sma_60":157.01,"sma_120":161.41},{"date":"2026-05-14","open":130.5,"high":134.44,"low":130.25,"close":134.26,"volume":2783759,"rsi_14":26.96,"sma_20":149.75,"sma_60":156.58,"sma_120":161.27},{"date":"2026-05-15","open":131.55,"high":131.8,"low":127.2,"close":127.37,"volume":2722175,"rsi_14":23.48,"sma_20":147.75,"sma_60":156.01,"sma_120":160.99},{"date":"2026-05-18","open":126.92,"high":127.45,"low":123.74,"close":125.07,"volume":2506568,"rsi_14":24.69,"sma_20":146.16,"sma_60":155.23,"sma_120":160.72},{"date":"2026-05-19","open":123.58,"high":123.74,"low":120.81,"close":123.29,"volume":3148303,"rsi_14":26.55,"sma_20":144.86,"sma_60":154.31,"sma_120":160.37},{"date":"2026-05-20","open":126.74,"high":133.77,"low":126.57,"close":133.52,"volume":3595129,"rsi_14":31.16,"sma_20":144.07,"sma_60":153.47,"sma_120":160.11},{"date":"2026-05-21","open":132.59,"high":136.72,"low":132.18,"close":136.45,"volume":2709337,"rsi_14":35.82,"sma_20":143.19,"sma_60":152.69,"sma_120":159.88},{"date":"2026-05-22","open":136.65,"high":139.37,"low":135.7,"close":137.18,"volume":2147349,"rsi_14":35.07,"sma_20":142.09,"sma_60":151.97,"sma_120":159.65},{"date":"2026-05-26","open":139.52,"high":142.59,"low":138.41,"close":139.95,"volume":2678570,"rsi_14":35.41,"sma_20":141.11,"sma_60":151.33,"sma_120":159.46},{"date":"2026-05-27","open":139.22,"high":141.05,"low":135.61,"close":137.53,"volume":2492426,"rsi_14":38.17,"sma_20":140.26,"sma_60":150.7,"sma_120":159.24},{"date":"2026-05-28","open":135.51,"high":138.47,"low":134.61,"close":137.03,"volume":2252093,"rsi_14":45.14,"sma_20":139.69,"sma_60":150.29,"sma_120":158.96},{"date":"2026-05-29","open":135.55,"high":137.75,"low":133.45,"close":133.62,"volume":3571693,"rsi_14":45.48,"sma_20":138.61,"sma_60":149.8,"sma_120":158.68},{"date":"2026-06-01","open":130.64,"high":131.2,"low":126.68,"close":129.03,"volume":2642848,"rsi_14":41.98,"sma_20":137.42,"sma_60":149.28,"sma_120":158.38},{"date":"2026-06-02","open":129.41,"high":135.39,"low":128.67,"close":133.05,"volume":2742878,"rsi_14":46.36,"sma_20":136.35,"sma_60":148.93,"sma_120":158.13},{"date":"2026-06-03","open":131.76,"high":136.47,"low":131.52,"close":133.3,"volume":2517528,"rsi_14":52.86,"sma_20":135.17,"sma_60":148.57,"sma_120":157.84},{"date":"2026-06-04","open":133.07,"high":134.38,"low":130.5,"close":132.93,"volume":1389489,"rsi_14":48.43,"sma_20":134.3,"sma_60":148.21,"sma_120":157.58},{"date":"2026-06-05","open":131.14,"high":131.7,"low":127.39,"close":128.76,"volume":1737926,"rsi_14":51.72,"sma_20":133.67,"sma_60":147.89,"sma_120":157.3},{"date":"2026-06-08","open":128.9,"high":129.23,"low":126.87,"close":127.27,"volume":1827972,"rsi_14":52.78,"sma_20":133.15,"sma_60":147.48,"sma_120":157.02},{"date":"2026-06-09","open":128.95,"high":130.97,"low":125.02,"close":129.52,"volume":1882323,"rsi_14":57.75,"sma_20":132.79,"sma_60":147.1,"sma_120":156.71},{"date":"2026-06-10","open":126.86,"high":127.65,"low":119.7,"close":120.24,"volume":3836489,"rsi_14":33.06,"sma_20":131.95,"sma_60":146.57,"sma_120":156.33},{"date":"2026-06-11","open":120.56,"high":123.92,"low":120.14,"close":123.28,"volume":2034741,"rsi_14":33.23,"sma_20":131.58,"sma_60":146.05,"sma_120":155.99},{"date":"2026-06-12","open":124.75,"high":129.56,"low":123.48,"close":125.04,"volume":2483823,"rsi_14":34.93,"sma_20":131.12,"sma_60":145.49,"sma_120":155.68},{"date":"2026-06-15","open":128.25,"high":130.98,"low":126.0,"close":129.95,"volume":1905124,"rsi_14":38.33,"sma_20":131.25,"sma_60":144.98,"sma_120":155.37},{"date":"2026-06-16","open":130.38,"high":135.08,"low":130.06,"close":131.65,"volume":1866036,"rsi_14":42.99,"sma_20":131.58,"sma_60":144.75,"sma_120":155.07},{"date":"2026-06-17","open":131.29,"high":134.76,"low":130.37,"close":131.68,"volume":1627366,"rsi_14":43.56,"sma_20":132.0,"sma_60":144.42,"sma_120":154.84},{"date":"2026-06-18","open":132.73,"high":140.08,"low":132.73,"close":134.6,"volume":3786846,"rsi_14":51.2,"sma_20":132.05,"sma_60":144.15,"sma_120":154.56},{"date":"2026-06-22","open":134.88,"high":138.55,"low":134.88,"close":138.44,"volume":5304784,"rsi_14":61.67,"sma_20":132.15,"sma_60":143.95,"sma_120":154.33},{"date":"2026-06-23","open":134.05,"high":138.4,"low":132.55,"close":137.19,"volume":2264239,"rsi_14":55.63,"sma_20":132.16,"sma_60":143.81,"sma_120":154.05},{"date":"2026-06-24","open":137.22,"high":142.49,"low":136.38,"close":141.72,"volume":3252327,"rsi_14":60.07,"sma_20":132.24,"sma_60":143.71,"sma_120":153.82},{"date":"2026-06-25","open":143.38,"high":146.88,"low":143.01,"close":146.61,"volume":3247209,"rsi_14":64.93,"sma_20":132.7,"sma_60":143.82,"sma_120":153.64},{"date":"2026-06-26","open":144.68,"high":150.01,"low":144.5,"close":148.85,"volume":6642408,"rsi_14":72.74,"sma_20":133.29,"sma_60":143.87,"sma_120":153.49},{"date":"2026-06-29","open":149.02,"high":150.45,"low":145.68,"close":148.6,"volume":2559034,"rsi_14":74.85,"sma_20":134.04,"sma_60":143.85,"sma_120":153.37},{"date":"2026-06-30","open":148.66,"high":150.24,"low":144.67,"close":145.56,"volume":2316198,"rsi_14":68.28,"sma_20":134.87,"sma_60":143.74,"sma_120":153.25},{"date":"2026-07-01","open":145.06,"high":145.35,"low":137.01,"close":140.32,"volume":3426259,"rsi_14":75.33,"sma_20":135.24,"sma_60":143.59,"sma_120":153.06},{"date":"2026-07-02","open":140.34,"high":141.56,"low":134.7,"close":136.23,"volume":3004520,"rsi_14":65.89,"sma_20":135.38,"sma_60":143.32,"sma_120":152.78},{"date":"2026-07-06","open":138.3,"high":141.56,"low":137.53,"close":140.53,"volume":2315219,"rsi_14":67.98,"sma_20":135.77,"sma_60":143.0,"sma_120":152.52},{"date":"2026-07-07","open":140.45,"high":140.97,"low":136.08,"close":137.54,"volume":2003164,"rsi_14":59.22,"sma_20":136.21,"sma_60":142.6,"sma_120":152.23},{"date":"2026-07-08","open":137.39,"high":138.26,"low":134.77,"close":137.01,"volume":2282236,"rsi_14":56.63,"sma_20":136.69,"sma_60":142.16,"sma_120":151.89},{"date":"2026-07-09","open":139.75,"high":142.7,"low":138.91,"close":140.0,"volume":1815559,"rsi_14":59.59,"sma_20":137.22,"sma_60":141.66,"sma_120":151.61},{"date":"2026-07-10","open":141.1,"high":142.98,"low":139.75,"close":139.94,"volume":1085801,"rsi_14":56.58,"sma_20":138.21,"sma_60":141.15,"sma_120":151.35},{"date":"2026-07-13","open":138.62,"high":139.86,"low":137.1,"close":139.0,"volume":1486134,"rsi_14":50.8,"sma_20":139.0,"sma_60":140.67,"sma_120":151.06},{"date":"2026-07-14","open":142.17,"high":144.24,"low":136.39,"close":137.89,"volume":1790710,"rsi_14":50.92,"sma_20":139.64,"sma_60":140.17,"sma_120":150.81},{"date":"2026-07-15","open":140.16,"high":143.04,"low":136.04,"close":137.43,"volume":1991440,"rsi_14":43.5,"sma_20":140.02,"sma_60":139.67,"sma_120":150.52},{"date":"2026-07-16","open":136.53,"high":138.28,"low":130.87,"close":132.3,"volume":2204033,"rsi_14":28.54,"sma_20":140.05,"sma_60":139.26,"sma_120":150.21},{"date":"2026-07-17","open":130.1,"high":131.85,"low":128.08,"close":128.67,"volume":2965472,"rsi_14":20.98,"sma_20":139.9,"sma_60":138.92,"sma_120":149.85},{"date":"2026-07-20","open":129.79,"high":131.41,"low":128.73,"close":130.13,"volume":1993971,"rsi_14":24.29,"sma_20":139.67,"sma_60":138.6,"sma_120":149.55},{"date":"2026-07-21","open":132.09,"high":133.9,"low":130.61,"close":131.15,"volume":1784852,"rsi_14":28.75,"sma_20":139.31,"sma_60":138.22,"sma_120":149.29},{"date":"2026-07-22","open":130.66,"high":140.11,"low":130.66,"close":139.5,"volume":2614870,"rsi_14":48.87,"sma_20":139.42,"sma_60":137.89,"sma_120":149.05},{"date":"2026-07-23","open":138.37,"high":142.7,"low":137.37,"close":142.5,"volume":2931374,"rsi_14":58.77,"sma_20":139.47,"sma_60":137.6,"sma_120":148.85},{"date":"2026-07-24","open":142.28,"high":143.7,"low":138.76,"close":140.55,"volume":2270110,"rsi_14":50.04,"sma_20":139.16,"sma_60":137.37,"sma_120":148.65},{"date":"2026-07-27","open":141.5,"high":141.53,"low":134.93,"close":136.03,"volume":2279014,"rsi_14":47.85,"sma_20":138.52,"sma_60":137.17,"sma_120":148.43},{"date":"2026-07-28","open":134.27,"high":135.12,"low":126.37,"close":127.12,"volume":3166964,"rsi_14":38.66,"sma_20":137.44,"sma_60":136.7,"sma_120":148.11},{"date":"2026-07-29","open":126.47,"high":128.16,"low":122.03,"close":123.81,"volume":2550596,"rsi_14":31.56,"sma_20":136.35,"sma_60":136.21,"sma_120":147.73},{"date":"2026-07-30","open":128.56,"high":135.07,"low":128.25,"close":133.51,"volume":2624659,"rsi_14":43.98,"sma_20":136.01,"sma_60":135.87,"sma_120":147.51},{"date":"2026-07-31","open":136.11,"high":137.48,"low":131.76,"close":133.83,"volume":2695452,"rsi_14":45.14,"sma_20":135.89,"sma_60":135.48,"sma_120":147.31},{"date":"2026-08-03","open":134.7,"high":140.72,"low":131.53,"close":138.47,"volume":2647446,"rsi_14":50.1,"sma_20":135.76,"sma_60":135.28,"sma_120":147.53},{"date":"2026-08-04","open":140.0,"high":140.03,"low":112.5,"close":117.04,"volume":13780910,"rsi_14":36.47,"sma_20":134.71,"sma_60":134.86,"sma_120":147.21},{"date":"2026-08-05","open":118.37,"high":124.71,"low":117.78,"close":120.73,"volume":6118661,"rsi_14":42.28,"sma_20":133.89,"sma_60":134.58,"sma_120":146.88},{"date":"2026-08-06","open":121.27,"high":122.97,"low":118.87,"close":119.05,"volume":3473342,"rsi_14":43.17,"sma_20":132.8,"sma_60":134.27,"sma_120":146.52},{"date":"2026-08-07","open":119.0,"high":123.31,"low":117.86,"close":118.13,"volume":3606488,"rsi_14":41.47,"sma_20":131.69,"sma_60":133.95,"sma_120":146.06},{"date":"2026-08-10","open":118.13,"high":121.44,"low":116.56,"close":118.91,"volume":2206399,"rsi_14":41.3,"sma_20":130.66,"sma_60":133.75,"sma_120":145.61},{"date":"2026-08-11","open":119.75,"high":122.41,"low":119.45,"close":119.79,"volume":1932713,"rsi_14":34.56,"sma_20":129.73,"sma_60":133.5,"sma_120":145.18},{"date":"2026-08-12","open":122.0,"high":124.19,"low":119.93,"close":120.66,"volume":2221676,"rsi_14":32.35,"sma_20":128.87,"sma_60":133.38,"sma_120":144.73},{"date":"2026-08-13","open":120.0,"high":122.06,"low":119.41,"close":119.75,"volume":1258283,"rsi_14":32.89,"sma_20":128.22,"sma_60":133.28,"sma_120":144.23},{"date":"2026-08-14","open":120.0,"high":126.27,"low":120.0,"close":126.24,"volume":1448198,"rsi_14":42.0,"sma_20":128.07,"sma_60":133.32,"sma_120":143.82},{"date":"2026-08-17","open":127.4,"high":127.53,"low":121.37,"close":122.37,"volume":1956844,"rsi_14":45.62,"sma_20":127.67,"sma_60":133.13,"sma_120":143.3},{"date":"2026-08-18","open":121.92,"high":122.52,"low":115.08,"close":115.56,"volume":2625693,"rsi_14":43.07,"sma_20":126.86,"sma_60":132.78,"sma_120":142.73},{"date":"2026-08-19","open":116.2,"high":120.79,"low":115.6,"close":120.58,"volume":2284333},{"date":"2026-08-20","open":119.96,"high":121.1,"low":114.9,"close":115.36,"volume":2791385,"rsi_14":34.92,"sma_20":124.51,"sma_60":132.07,"sma_120":141.7},{"date":"2026-08-21","open":116.58,"high":117.23,"low":113.06,"close":113.11,"volume":2871873,"rsi_14":29.15,"sma_20":123.12,"sma_60":131.66,"sma_120":141.18},{"date":"2026-08-24","open":113.32,"high":114.46,"low":111.3,"close":111.78,"volume":4777478},{"date":"2026-08-25","open":114.01,"high":115.62,"low":112.9,"close":113.61,"volume":2967289,"rsi_14":40.84,"sma_20":121.18,"sma_60":130.89,"sma_120":140.34},{"date":"2026-08-26","open":113.99,"high":117.39,"low":113.99,"close":116.14,"volume":1648426,"rsi_14":46.34,"sma_20":120.78,"sma_60":130.67,"sma_120":139.97},{"date":"2026-08-27","open":116.16,"high":117.31,"low":113.23,"close":114.41,"volume":2030046,"rsi_14":45.41,"sma_20":119.8,"sma_60":130.35,"sma_120":139.64},{"date":"2026-08-28","open":114.7,"high":115.08,"low":110.65,"close":111.12,"volume":2169583,"rsi_14":40.95,"sma_20":118.64,"sma_60":129.97,"sma_120":139.27},{"date":"2026-08-31","open":110.3,"high":110.97,"low":108.54,"close":110.12,"volume":3576607},{"date":"2026-09-01","open":109.5,"high":112.15,"low":108.34,"close":109.51,"volume":2181084,"rsi_14":37.04,"sma_20":116.85,"sma_60":129.26,"sma_120":138.57},{"date":"2026-09-02","open":110.5,"high":111.92,"low":108.78,"close":111.09,"volume":2108689,"rsi_14":40.04,"sma_20":116.36,"sma_60":128.98,"sma_120":138.23},{"date":"2026-09-03","open":112.24,"high":114.0,"low":110.12,"close":111.84,"volume":2325512,"rsi_14":31.02,"sma_20":116.01,"sma_60":128.68,"sma_120":137.89},{"date":"2026-09-04","open":111.29,"high":119.25,"low":111.29,"close":119.02,"volume":3396432,"rsi_14":45.93,"sma_20":116.05,"sma_60":128.65,"sma_120":137.61},{"date":"2026-10-09","open":106.82,"high":109.32,"low":106.13,"close":107.97,"volume":2277813,"rsi_14":41.64,"sma_20":115.5,"sma_60":128.39,"sma_120":137.22},{"date":"2026-10-12","open":107.86,"high":108.61,"low":104.7,"close":106.37,"volume":3127787,"rsi_14":33.03,"sma_20":114.83,"sma_60":128.07,"sma_120":136.78},{"date":"2026-10-13","open":104.08,"high":107.8,"low":104.08,"close":107.18,"volume":2965588,"rsi_14":39.25,"sma_20":114.16,"sma_60":127.68,"sma_120":136.33},{"date":"2026-10-14","open":106.17,"high":106.38,"low":100.2,"close":100.85,"volume":2489525,"rsi_14":35.31,"sma_20":113.21,"sma_60":127.16,"sma_120":135.95},{"date":"2026-10-15","open":99.75,"high":103.31,"low":97.53,"close":102.86,"volume":2463859,"rsi_14":39.51,"sma_20":112.04,"sma_60":126.67,"sma_120":135.55},{"date":"2026-10-16","open":103.5,"high":104.75,"low":102.17,"close":103.75,"volume":2555557,"rsi_14":38.07,"sma_20":111.11,"sma_60":126.15,"sma_120":135.15},{"date":"2026-10-19","open":104.71,"high":105.71,"low":97.61,"close":99.38,"volume":3257153,"rsi_14":30.61,"sma_20":110.3,"sma_60":125.49,"sma_120":134.72},{"date":"2026-10-20","open":99.28,"high":100.21,"low":97.64,"close":97.84,"volume":2329183,"rsi_14":30.76,"sma_20":109.17,"sma_60":124.83,"sma_120":134.32},{"date":"2026-10-21","open":99.19,"high":101.22,"low":98.32,"close":99.8,"volume":2158018,"rsi_14":36.42,"sma_20":108.39,"sma_60":124.12,"sma_120":133.92},{"date":"2026-10-22","open":99.3,"high":99.3,"low":93.61,"close":94.38,"volume":3875256,"rsi_14":32.92,"sma_20":107.45,"sma_60":123.24,"sma_120":133.53}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.799999999999999,"pbr":7.42,"per":13.88,"roa":1.27,"roe":10.42,"grade":"B","comment":"PER 13.88배, ROE 10.42%","revenue":36750000000.0,"analysis":"PER 13.9배입니다. ROE 10.4%입니다. 시가총액 199.11억. 매출 367.50억, 영업이익 19.77억.","eps_basis":"TTM","debt_ratio":4.833573635427395,"market_cap":19912858680,"net_income":849000000.0,"total_debt":23467000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.55,"total_assets":39940000000.0,"total_equity":4855000000.0,"profit_margin":2.31,"revenue_basis":"TTM","dividend_yield":1.38,"net_income_basis":"TTM","operating_income":1977000000.0,"operating_margin":5.38,"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":["D/E(유이자부채/자본총계) 4.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":94.38,"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":9.1187},{"date":"2016-10-25","close":8.9874},{"date":"2016-10-26","close":8.6427},{"date":"2016-10-27","close":8.5935},{"date":"2016-10-28","close":8.4782},{"date":"2016-10-31","close":8.7499},{"date":"2016-11-01","close":8.7499},{"date":"2016-11-02","close":8.1407},{"date":"2016-11-03","close":8.3383},{"date":"2016-11-04","close":9.0791},{"date":"2016-11-07","close":9.3672},{"date":"2016-11-08","close":9.4413},{"date":"2016-11-09","close":9.9022},{"date":"2016-11-10","close":9.112},{"date":"2016-11-11","close":9.112},{"date":"2016-11-14","close":9.6141},{"date":"2016-11-15","close":9.4495},{"date":"2016-11-16","close":9.2108},{"date":"2016-11-17","close":9.2602},{"date":"2016-11-18","close":9.2273},{"date":"2016-11-21","close":9.4824},{"date":"2016-11-22","close":8.9803},{"date":"2016-11-23","close":9.0791},{"date":"2016-11-25","close":9.0132},{"date":"2016-11-28","close":9.5071},{"date":"2016-11-29","close":9.3096},{"date":"2016-11-30","close":9.3343},{"date":"2016-12-01","close":9.145},{"date":"2016-12-02","close":9.252},{"date":"2016-12-05","close":9.6388},{"date":"2016-12-06","close":9.7294},{"date":"2016-12-07","close":9.8364},{"date":"2016-12-08","close":10.2562},{"date":"2016-12-09","close":10.5854},{"date":"2016-12-12","close":10.3714},{"date":"2016-12-13","close":10.5278},{"date":"2016-12-14","close":10.2726},{"date":"2016-12-15","close":10.3549},{"date":"2016-12-16","close":10.1245},{"date":"2016-12-19","close":10.5772},{"date":"2016-12-20","close":10.2891},{"date":"2016-12-21","close":10.1821},{"date":"2016-12-22","close":9.9845},{"date":"2016-12-23","close":10.1574},{"date":"2016-12-27","close":10.3714},{"date":"2016-12-28","close":10.2315},{"date":"2016-12-29","close":10.1986},{"date":"2016-12-30","close":10.0915},{"date":"2017-01-03","close":10.1245},{"date":"2017-01-04","close":10.7254},{"date":"2017-01-05","close":10.9311},{"date":"2017-01-06","close":10.997},{"date":"2017-01-09","close":11.0875},{"date":"2017-01-10","close":11.211},{"date":"2017-01-11","close":11.6061},{"date":"2017-01-12","close":11.8366},{"date":"2017-01-13","close":12.0177},{"date":"2017-01-17","close":12.6268},{"date":"2017-01-18","close":12.5609},{"date":"2017-01-19","close":12.8079},{"date":"2017-01-20","close":13.2606},{"date":"2017-01-23","close":13.3429},{"date":"2017-01-24","close":13.4746},{"date":"2017-01-25","close":13.5322},{"date":"2017-01-26","close":13.5487},{"date":"2017-01-27","close":13.5405},{"date":"2017-01-30","close":13.4085},{"date":"2017-01-31","close":13.6394},{"date":"2017-02-01","close":13.4745},{"date":"2017-02-02","close":13.7796},{"date":"2017-02-03","close":14.0847},{"date":"2017-02-06","close":13.7713},{"date":"2017-02-07","close":13.4168},{"date":"2017-02-08","close":13.491},{"date":"2017-02-09","close":13.5405},{"date":"2017-02-10","close":13.7384},{"date":"2017-02-13","close":13.8126},{"date":"2017-02-14","close":13.8456},{"date":"2017-02-15","close":14.4228},{"date":"2017-02-16","close":14.1094},{"date":"2017-02-17","close":14.1012},{"date":"2017-02-21","close":14.1177},{"date":"2017-02-22","close":13.8785},{"date":"2017-02-23","close":14.0517},{"date":"2017-02-24","close":14.3981},{"date":"2017-02-27","close":13.8291},{"date":"2017-02-28","close":13.6559},{"date":"2017-03-01","close":13.895},{"date":"2017-03-02","close":14.0435},{"date":"2017-03-03","close":14.2661},{"date":"2017-03-06","close":14.3156},{"date":"2017-03-07","close":14.1012},{"date":"2017-03-08","close":14.1589},{"date":"2017-03-09","close":14.7279},{"date":"2017-03-10","close":14.7279},{"date":"2017-03-13","close":14.2909},{"date":"2017-03-14","close":14.027},{"date":"2017-03-15","close":14.3981},{"date":"2017-03-16","close":14.7527},{"date":"2017-03-17","close":14.8928},{"date":"2017-03-20","close":15.1155},{"date":"2017-03-21","close":15.0413},{"date":"2017-03-22","close":14.8516},{"date":"2017-03-23","close":14.9588},{"date":"2017-03-24","close":14.9753},{"date":"2017-03-27","close":14.9918},{"date":"2017-03-28","close":14.9341},{"date":"2017-03-29","close":15.4453},{"date":"2017-03-30","close":15.1485},{"date":"2017-03-31","close":15.4206},{"date":"2017-04-03","close":15.4453},{"date":"2017-04-04","close":15.569},{"date":"2017-04-05","close":15.4124},{"date":"2017-04-06","close":15.5855},{"date":"2017-04-07","close":15.2639},{"date":"2017-04-10","close":15.4701},{"date":"2017-04-11","close":15.4289},{"date":"2017-04-12","close":15.4453},{"date":"2017-04-13","close":15.165},{"date":"2017-04-17","close":15.2145},{"date":"2017-04-18","close":15.2062},{"date":"2017-04-19","close":14.7444},{"date":"2017-04-20","close":14.2167},{"date":"2017-04-21","close":14.0765},{"date":"2017-04-24","close":14.2661},{"date":"2017-04-25","close":14.027},{"date":"2017-04-26","close":14.2496},{"date":"2017-04-27","close":13.9109},{"date":"2017-04-28","close":13.9605},{"date":"2017-05-01","close":13.7705},{"date":"2017-05-02","close":13.0271},{"date":"2017-05-03","close":12.3745},{"date":"2017-05-04","close":12.0606},{"date":"2017-05-05","close":12.4158},{"date":"2017-05-08","close":12.2175},{"date":"2017-05-09","close":12.1597},{"date":"2017-05-10","close":12.4984},{"date":"2017-05-11","close":12.614},{"date":"2017-05-12","close":12.4488},{"date":"2017-05-15","close":12.4571},{"date":"2017-05-16","close":12.3249},{"date":"2017-05-17","close":12.4323},{"date":"2017-05-18","close":12.5892},{"date":"2017-05-19","close":12.9775},{"date":"2017-05-22","close":13.184},{"date":"2017-05-23","close":13.1179},{"date":"2017-05-24","close":13.8449},{"date":"2017-05-25","close":13.5888},{"date":"2017-05-26","close":13.6053},{"date":"2017-05-30","close":13.3905},{"date":"2017-05-31","close":13.2666},{"date":"2017-06-01","close":13.8449},{"date":"2017-06-02","close":13.977},{"date":"2017-06-05","close":13.7953},{"date":"2017-06-06","close":13.8614},{"date":"2017-06-07","close":13.5475},{"date":"2017-06-08","close":13.5475},{"date":"2017-06-09","close":13.787},{"date":"2017-06-12","close":13.8036},{"date":"2017-06-13","close":13.9936},{"date":"2017-06-14","close":13.6053},{"date":"2017-06-15","close":13.721},{"date":"2017-06-16","close":13.9688},{"date":"2017-06-19","close":14.0018},{"date":"2017-06-20","close":13.8449},{"date":"2017-06-21","close":13.8614},{"date":"2017-06-22","close":14.2331},{"date":"2017-06-23","close":14.3653},{"date":"2017-06-26","close":14.5718},{"date":"2017-06-27","close":14.2166},{"date":"2017-06-28","close":14.3075},{"date":"2017-06-29","close":14.0596},{"date":"2017-06-30","close":14.2248},{"date":"2017-07-03","close":14.1835},{"date":"2017-07-05","close":13.8779},{"date":"2017-07-06","close":13.5144},{"date":"2017-07-07","close":13.4153},{"date":"2017-07-10","close":13.3162},{"date":"2017-07-11","close":13.4649},{"date":"2017-07-12","close":17.4217},{"date":"2017-07-13","close":18.3387},{"date":"2017-07-14","close":19.1978},{"date":"2017-07-17","close":18.9334},{"date":"2017-07-18","close":19.3465},{"date":"2017-07-19","close":19.8256},{"date":"2017-07-20","close":19.9164},{"date":"2017-07-21","close":20.2303},{"date":"2017-07-24","close":20.8829},{"date":"2017-07-25","close":20.6599},{"date":"2017-07-26","close":20.379},{"date":"2017-07-27","close":20.3295},{"date":"2017-07-28","close":20.8175},{"date":"2017-07-31","close":20.3626},{"date":"2017-08-01","close":20.2881},{"date":"2017-08-02","close":20.2385},{"date":"2017-08-03","close":19.8332},{"date":"2017-08-04","close":20.222},{"date":"2017-08-07","close":20.2633},{"date":"2017-08-08","close":20.0565},{"date":"2017-08-09","close":20.1227},{"date":"2017-08-10","close":20.1723},{"date":"2017-08-11","close":20.4039},{"date":"2017-08-14","close":21.0656},{"date":"2017-08-15","close":21.0656},{"date":"2017-08-16","close":21.231},{"date":"2017-08-17","close":20.8836},{"date":"2017-08-18","close":21.3137},{"date":"2017-08-21","close":21.2723},{"date":"2017-08-22","close":21.3881},{"date":"2017-08-23","close":21.1814},{"date":"2017-08-24","close":21.0325},{"date":"2017-08-25","close":20.3295},{"date":"2017-08-28","close":20.3212},{"date":"2017-08-29","close":20.6355},{"date":"2017-08-30","close":20.5528},{"date":"2017-08-31","close":20.6024},{"date":"2017-09-01","close":20.5197},{"date":"2017-09-05","close":20.1806},{"date":"2017-09-06","close":19.8002},{"date":"2017-09-07","close":19.9573},{"date":"2017-09-08","close":19.7836},{"date":"2017-09-11","close":19.7505},{"date":"2017-09-12","close":19.7505},{"date":"2017-09-13","close":19.4859},{"date":"2017-09-14","close":19.1054},{"date":"2017-09-15","close":18.9648},{"date":"2017-09-18","close":19.7174},{"date":"2017-09-19","close":20.3626},{"date":"2017-09-20","close":19.9656},{"date":"2017-09-21","close":20.0069},{"date":"2017-09-22","close":19.8002},{"date":"2017-09-25","close":19.3453},{"date":"2017-09-26","close":19.9325},{"date":"2017-09-27","close":20.5941},{"date":"2017-09-28","close":20.5941},{"date":"2017-09-29","close":21.1648},{"date":"2017-10-02","close":21.1566},{"date":"2017-10-03","close":21.4129},{"date":"2017-10-04","close":21.3137},{"date":"2017-10-05","close":21.1483},{"date":"2017-10-06","close":21.0821},{"date":"2017-10-09","close":21.2889},{"date":"2017-10-10","close":21.2475},{"date":"2017-10-11","close":21.0656},{"date":"2017-10-12","close":21.2393},{"date":"2017-10-13","close":21.5535},{"date":"2017-10-16","close":22.0167},{"date":"2017-10-17","close":21.5039},{"date":"2017-10-18","close":21.4626},{"date":"2017-10-19","close":21.1235},{"date":"2017-10-20","close":21.0077},{"date":"2017-10-23","close":20.5859},{"date":"2017-10-24","close":20.7678},{"date":"2017-10-25","close":20.6107},{"date":"2017-10-26","close":20.4866},{"date":"2017-10-27","close":20.9581},{"date":"2017-10-30","close":20.6851},{"date":"2017-10-31","close":20.7017},{"date":"2017-11-01","close":20.5692},{"date":"2017-11-02","close":21.5049},{"date":"2017-11-03","close":22.8712},{"date":"2017-11-06","close":23.3929},{"date":"2017-11-07","close":23.5337},{"date":"2017-11-08","close":23.2025},{"date":"2017-11-09","close":23.0368},{"date":"2017-11-10","close":23.4757},{"date":"2017-11-13","close":23.8318},{"date":"2017-11-14","close":23.9477},{"date":"2017-11-15","close":24.3203},{"date":"2017-11-16","close":24.3783},{"date":"2017-11-17","close":24.4197},{"date":"2017-11-20","close":24.2789},{"date":"2017-11-21","close":24.4031},{"date":"2017-11-22","close":24.1961},{"date":"2017-11-24","close":24.0388},{"date":"2017-11-27","close":23.8235},{"date":"2017-11-28","close":23.898},{"date":"2017-11-29","close":23.3515},{"date":"2017-11-30","close":22.8961},{"date":"2017-12-01","close":23.1445},{"date":"2017-12-04","close":22.6973},{"date":"2017-12-05","close":22.6228},{"date":"2017-12-06","close":22.598},{"date":"2017-12-07","close":22.9623},{"date":"2017-12-08","close":23.3929},{"date":"2017-12-11","close":24.1216},{"date":"2017-12-12","close":23.7655},{"date":"2017-12-13","close":23.3101},{"date":"2017-12-14","close":22.9209},{"date":"2017-12-15","close":22.7719},{"date":"2017-12-18","close":22.8464},{"date":"2017-12-19","close":22.5648},{"date":"2017-12-20","close":22.3578},{"date":"2017-12-21","close":22.7387},{"date":"2017-12-22","close":23.3184},{"date":"2017-12-26","close":23.5419},{"date":"2017-12-27","close":22.9375},{"date":"2017-12-28","close":23.1942},{"date":"2017-12-29","close":23.5834},{"date":"2018-01-02","close":23.7838},{"date":"2018-01-03","close":23.7674},{"date":"2018-01-04","close":23.4958},{"date":"2018-01-05","close":23.6439},{"date":"2018-01-08","close":24.006},{"date":"2018-01-09","close":23.6357},{"date":"2018-01-10","close":23.2407},{"date":"2018-01-11","close":23.5452},{"date":"2018-01-12","close":23.6192},{"date":"2018-01-16","close":22.9609},{"date":"2018-01-17","close":22.5741},{"date":"2018-01-18","close":22.0638},{"date":"2018-01-19","close":22.1379},{"date":"2018-01-22","close":22.1544},{"date":"2018-01-23","close":22.3354},{"date":"2018-01-24","close":22.4259},{"date":"2018-01-25","close":22.7551},{"date":"2018-01-26","close":22.5494},{"date":"2018-01-29","close":22.105},{"date":"2018-01-30","close":21.4713},{"date":"2018-01-31","close":21.4301},{"date":"2018-02-01","close":21.7761},{"date":"2018-02-02","close":21.5784},{"date":"2018-02-05","close":20.7298},{"date":"2018-02-06","close":21.0181},{"date":"2018-02-07","close":20.8945},{"date":"2018-02-08","close":19.774},{"date":"2018-02-09","close":20.2601},{"date":"2018-02-12","close":20.3672},{"date":"2018-02-13","close":20.2766},{"date":"2018-02-14","close":20.4331},{"date":"2018-02-15","close":20.8122},{"date":"2018-02-16","close":20.7792},{"date":"2018-02-20","close":21.1664},{"date":"2018-02-21","close":20.5979},{"date":"2018-02-22","close":20.8122},{"date":"2018-02-23","close":21.7679},{"date":"2018-02-26","close":21.6608},{"date":"2018-02-27","close":21.4136},{"date":"2018-02-28","close":21.3065},{"date":"2018-03-01","close":22.1799},{"date":"2018-03-02","close":22.9791},{"date":"2018-03-05","close":23.8524},{"date":"2018-03-06","close":24.0666},{"date":"2018-03-07","close":24.2067},{"date":"2018-03-08","close":24.388},{"date":"2018-03-09","close":24.5115},{"date":"2018-03-12","close":24.6269},{"date":"2018-03-13","close":24.7175},{"date":"2018-03-14","close":24.8823},{"date":"2018-03-15","close":25.3519},{"date":"2018-03-16","close":24.9647},{"date":"2018-03-19","close":24.8576},{"date":"2018-03-20","close":24.9647},{"date":"2018-03-21","close":24.8741},{"date":"2018-03-22","close":24.9647},{"date":"2018-03-23","close":24.5445},{"date":"2018-03-26","close":25.0224},{"date":"2018-03-27","close":24.7175},{"date":"2018-03-28","close":24.94},{"date":"2018-03-29","close":25.1542},{"date":"2018-04-02","close":24.9977},{"date":"2018-04-03","close":25.1048},{"date":"2018-04-04","close":25.0471},{"date":"2018-04-05","close":24.9729},{"date":"2018-04-06","close":24.6846},{"date":"2018-04-09","close":25.1542},{"date":"2018-04-10","close":25.1789},{"date":"2018-04-11","close":25.2448},{"date":"2018-04-12","close":24.734},{"date":"2018-04-13","close":24.8246},{"date":"2018-04-16","close":25.3107},{"date":"2018-04-17","close":25.7474},{"date":"2018-04-18","close":25.8545},{"date":"2018-04-19","close":25.9452},{"date":"2018-04-20","close":25.6815},{"date":"2018-04-23","close":25.7145},{"date":"2018-04-24","close":25.5332},{"date":"2018-04-25","close":25.6156},{"date":"2018-04-26","close":25.8216},{"date":"2018-04-27","close":25.9616},{"date":"2018-04-30","close":25.5658},{"date":"2018-05-01","close":25.2771},{"date":"2018-05-02","close":25.1369},{"date":"2018-05-03","close":26.6791},{"date":"2018-05-04","close":27.4626},{"date":"2018-05-07","close":28.1718},{"date":"2018-05-08","close":27.9574},{"date":"2018-05-09","close":28.2296},{"date":"2018-05-10","close":28.5842},{"date":"2018-05-11","close":28.7904},{"date":"2018-05-14","close":28.6832},{"date":"2018-05-15","close":27.8337},{"date":"2018-05-16","close":27.8337},{"date":"2018-05-17","close":27.6688},{"date":"2018-05-18","close":27.8007},{"date":"2018-05-21","close":27.6275},{"date":"2018-05-22","close":27.5863},{"date":"2018-05-23","close":27.3389},{"date":"2018-05-24","close":28.3945},{"date":"2018-05-25","close":28.0234},{"date":"2018-05-29","close":27.809},{"date":"2018-05-30","close":28.378},{"date":"2018-05-31","close":28.2296},{"date":"2018-06-01","close":27.9657},{"date":"2018-06-04","close":27.9162},{"date":"2018-06-05","close":27.7512},{"date":"2018-06-06","close":27.9904},{"date":"2018-06-07","close":27.6275},{"date":"2018-06-08","close":27.3389},{"date":"2018-06-11","close":26.9348},{"date":"2018-06-12","close":27.6358},{"date":"2018-06-13","close":28.0234},{"date":"2018-06-14","close":27.6358},{"date":"2018-06-15","close":27.5286},{"date":"2018-06-18","close":27.1987},{"date":"2018-06-19","close":26.3575},{"date":"2018-06-20","close":26.2668},{"date":"2018-06-21","close":26.2915},{"date":"2018-06-22","close":25.5823},{"date":"2018-06-25","close":25.6153},{"date":"2018-06-26","close":25.8379},{"date":"2018-06-27","close":25.5081},{"date":"2018-06-28","close":25.3266},{"date":"2018-06-29","close":25.3184},{"date":"2018-07-02","close":25.541},{"date":"2018-07-03","close":25.2194},{"date":"2018-07-05","close":25.3431},{"date":"2018-07-06","close":25.673},{"date":"2018-07-09","close":25.2112},{"date":"2018-07-10","close":25.541},{"date":"2018-07-11","close":25.2936},{"date":"2018-07-12","close":25.9616},{"date":"2018-07-13","close":26.0359},{"date":"2018-07-16","close":26.5142},{"date":"2018-07-17","close":26.6132},{"date":"2018-07-18","close":26.7781},{"date":"2018-07-19","close":26.6379},{"date":"2018-07-20","close":26.5059},{"date":"2018-07-23","close":26.0606},{"date":"2018-07-24","close":25.7307},{"date":"2018-07-25","close":25.8627},{"date":"2018-07-26","close":26.1266},{"date":"2018-07-27","close":26.0441},{"date":"2018-07-30","close":25.6235},{"date":"2018-07-31","close":26.1436},{"date":"2018-08-01","close":26.3334},{"date":"2018-08-02","close":26.061},{"date":"2018-08-03","close":26.9195},{"date":"2018-08-06","close":27.4974},{"date":"2018-08-07","close":28.2321},{"date":"2018-08-08","close":28.2321},{"date":"2018-08-09","close":28.1743},{"date":"2018-08-10","close":27.8936},{"date":"2018-08-13","close":26.8287},{"date":"2018-08-14","close":27.1012},{"date":"2018-08-15","close":26.9195},{"date":"2018-08-16","close":27.8936},{"date":"2018-08-17","close":28.0257},{"date":"2018-08-20","close":28.2156},{"date":"2018-08-21","close":27.8524},{"date":"2018-08-22","close":27.8276},{"date":"2018-08-23","close":27.5965},{"date":"2018-08-24","close":28.1413},{"date":"2018-08-27","close":28.1908},{"date":"2018-08-28","close":28.2073},{"date":"2018-08-29","close":28.3642},{"date":"2018-08-30","close":28.6036},{"date":"2018-08-31","close":29.2144},{"date":"2018-09-04","close":29.4043},{"date":"2018-09-05","close":29.1154},{"date":"2018-09-06","close":28.876},{"date":"2018-09-07","close":28.7274},{"date":"2018-09-10","close":29.1071},{"date":"2018-09-11","close":29.2309},{"date":"2018-09-12","close":29.5281},{"date":"2018-09-13","close":29.8583},{"date":"2018-09-14","close":29.9161},{"date":"2018-09-17","close":29.3052},{"date":"2018-09-18","close":29.6189},{"date":"2018-09-19","close":29.3713},{"date":"2018-09-20","close":29.5777},{"date":"2018-09-21","close":29.8501},{"date":"2018-09-24","close":29.7923},{"date":"2018-09-25","close":29.5446},{"date":"2018-09-26","close":29.3548},{"date":"2018-09-27","close":30.0895},{"date":"2018-09-28","close":30.8737},{"date":"2018-10-01","close":31.0553},{"date":"2018-10-02","close":31.1048},{"date":"2018-10-03","close":30.5435},{"date":"2018-10-04","close":30.2298},{"date":"2018-10-05","close":30.7086},{"date":"2018-10-08","close":30.7829},{"date":"2018-10-09","close":30.8902},{"date":"2018-10-10","close":30.0812},{"date":"2018-10-11","close":29.7015},{"date":"2018-10-12","close":30.0234},{"date":"2018-10-15","close":30.2133},{"date":"2018-10-16","close":31.0966},{"date":"2018-10-17","close":30.9727},{"date":"2018-10-18","close":30.4279},{"date":"2018-10-19","close":30.3949},{"date":"2018-10-22","close":30.5352},{"date":"2018-10-23","close":29.8666},{"date":"2018-10-24","close":29.5777},{"date":"2018-10-25","close":29.6189},{"date":"2018-10-26","close":29.3548},{"date":"2018-10-29","close":29.2309},{"date":"2018-10-30","close":29.4951},{"date":"2018-10-31","close":29.8999},{"date":"2018-11-01","close":30.627},{"date":"2018-11-02","close":30.9162},{"date":"2018-11-05","close":31.6432},{"date":"2018-11-06","close":31.354},{"date":"2018-11-07","close":31.7258},{"date":"2018-11-08","close":30.5609},{"date":"2018-11-09","close":31.6267},{"date":"2018-11-12","close":32.8825},{"date":"2018-11-13","close":32.552},{"date":"2018-11-14","close":32.2546},{"date":"2018-11-15","close":32.3868},{"date":"2018-11-16","close":32.4446},{"date":"2018-11-19","close":32.2876},{"date":"2018-11-20","close":31.3045},{"date":"2018-11-21","close":31.5275},{"date":"2018-11-23","close":31.7589},{"date":"2018-11-26","close":32.2711},{"date":"2018-11-27","close":31.7754},{"date":"2018-11-28","close":32.5272},{"date":"2018-11-29","close":32.048},{"date":"2018-11-30","close":31.7506},{"date":"2018-12-03","close":32.899},{"date":"2018-12-04","close":32.9073},{"date":"2018-12-06","close":33.5104},{"date":"2018-12-07","close":33.4856},{"date":"2018-12-10","close":33.5352},{"date":"2018-12-11","close":34.4275},{"date":"2018-12-12","close":34.8736},{"date":"2018-12-13","close":35.2619},{"date":"2018-12-14","close":34.9645},{"date":"2018-12-17","close":33.8905},{"date":"2018-12-18","close":33.783},{"date":"2018-12-19","close":33.1138},{"date":"2018-12-20","close":31.5771},{"date":"2018-12-21","close":30.7427},{"date":"2018-12-24","close":29.9412},{"date":"2018-12-26","close":31.478},{"date":"2018-12-27","close":31.9076},{"date":"2018-12-28","close":31.9076},{"date":"2018-12-31","close":32.7173},{"date":"2019-01-02","close":31.4862},{"date":"2019-01-03","close":31.1888},{"date":"2019-01-04","close":32.2546},{"date":"2019-01-07","close":32.552},{"date":"2019-01-08","close":33.0477},{"date":"2019-01-09","close":32.6759},{"date":"2019-01-10","close":33.3865},{"date":"2019-01-11","close":33.2956},{"date":"2019-01-14","close":32.7751},{"date":"2019-01-15","close":33.4113},{"date":"2019-01-16","close":33.6178},{"date":"2019-01-17","close":33.9235},{"date":"2019-01-18","close":33.3286},{"date":"2019-01-22","close":33.4608},{"date":"2019-01-23","close":34.1548},{"date":"2019-01-24","close":34.477},{"date":"2019-01-25","close":33.8161},{"date":"2019-01-28","close":33.1634},{"date":"2019-01-29","close":32.9899},{"date":"2019-01-30","close":33.1964},{"date":"2019-01-31","close":33.8248},{"date":"2019-02-01","close":33.7339},{"date":"2019-02-04","close":33.9323},{"date":"2019-02-05","close":33.6429},{"date":"2019-02-06","close":33.7835},{"date":"2019-02-07","close":34.3705},{"date":"2019-02-08","close":34.5855},{"date":"2019-02-11","close":34.9328},{"date":"2019-02-12","close":35.0651},{"date":"2019-02-13","close":35.1808},{"date":"2019-02-14","close":35.2304},{"date":"2019-02-15","close":35.1064},{"date":"2019-02-19","close":35.0981},{"date":"2019-02-20","close":34.7757},{"date":"2019-02-21","close":35.1064},{"date":"2019-02-22","close":34.9079},{"date":"2019-02-25","close":34.5938},{"date":"2019-02-26","close":34.2052},{"date":"2019-02-27","close":33.9158},{"date":"2019-02-28","close":34.4615},{"date":"2019-03-01","close":34.8914},{"date":"2019-03-04","close":34.4863},{"date":"2019-03-05","close":34.5111},{"date":"2019-03-06","close":34.2134},{"date":"2019-03-07","close":34.0977},{"date":"2019-03-08","close":34.2796},{"date":"2019-03-11","close":34.5524},{"date":"2019-03-12","close":35.5032},{"date":"2019-03-13","close":35.6025},{"date":"2019-03-14","close":34.6103},{"date":"2019-03-15","close":34.7012},{"date":"2019-03-18","close":34.6268},{"date":"2019-03-19","close":34.6682},{"date":"2019-03-20","close":35.1477},{"date":"2019-03-21","close":35.8588},{"date":"2019-03-22","close":35.1312},{"date":"2019-03-25","close":35.6603},{"date":"2019-03-26","close":35.8505},{"date":"2019-03-27","close":35.404},{"date":"2019-03-28","close":35.3544},{"date":"2019-03-29","close":35.1229},{"date":"2019-04-01","close":34.5441},{"date":"2019-04-02","close":35.0237},{"date":"2019-04-03","close":35.0072},{"date":"2019-04-04","close":34.9245},{"date":"2019-04-05","close":34.7839},{"date":"2019-04-08","close":34.6847},{"date":"2019-04-09","close":34.8583},{"date":"2019-04-10","close":34.941},{"date":"2019-04-11","close":35.0651},{"date":"2019-04-12","close":34.9493},{"date":"2019-04-15","close":34.9658},{"date":"2019-04-16","close":34.7509},{"date":"2019-04-17","close":34.0481},{"date":"2019-04-18","close":33.8992},{"date":"2019-04-22","close":33.8083},{"date":"2019-04-23","close":34.1804},{"date":"2019-04-24","close":34.1886},{"date":"2019-04-25","close":33.8083},{"date":"2019-04-26","close":33.8331},{"date":"2019-04-29","close":33.8},{"date":"2019-04-30","close":34.0648},{"date":"2019-05-01","close":33.5518},{"date":"2019-05-02","close":32.7409},{"date":"2019-05-03","close":32.6334},{"date":"2019-05-06","close":31.7315},{"date":"2019-05-07","close":31.9797},{"date":"2019-05-08","close":30.5814},{"date":"2019-05-09","close":30.3497},{"date":"2019-05-10","close":30.871},{"date":"2019-05-13","close":30.4573},{"date":"2019-05-14","close":29.9856},{"date":"2019-05-15","close":29.7788},{"date":"2019-05-16","close":29.6216},{"date":"2019-05-17","close":29.4395},{"date":"2019-05-20","close":29.7126},{"date":"2019-05-21","close":30.3662},{"date":"2019-05-22","close":30.2008},{"date":"2019-05-23","close":29.3981},{"date":"2019-05-24","close":29.3981},{"date":"2019-05-28","close":28.9762},{"date":"2019-05-29","close":28.3639},{"date":"2019-05-30","close":27.9171},{"date":"2019-05-31","close":28.1653},{"date":"2019-06-03","close":28.3639},{"date":"2019-06-04","close":28.8603},{"date":"2019-06-05","close":29.0837},{"date":"2019-06-06","close":29.1913},{"date":"2019-06-07","close":28.7362},{"date":"2019-06-10","close":28.2977},{"date":"2019-06-11","close":28.5873},{"date":"2019-06-12","close":28.5459},{"date":"2019-06-13","close":28.4797},{"date":"2019-06-14","close":28.7776},{"date":"2019-06-17","close":28.4963},{"date":"2019-06-18","close":28.67},{"date":"2019-06-19","close":28.7941},{"date":"2019-06-20","close":28.9927},{"date":"2019-06-21","close":29.1003},{"date":"2019-06-24","close":29.1086},{"date":"2019-06-25","close":29.0755},{"date":"2019-06-26","close":27.884},{"date":"2019-06-27","close":28.157},{"date":"2019-06-28","close":29.0589},{"date":"2019-07-01","close":29.3154},{"date":"2019-07-02","close":29.1582},{"date":"2019-07-03","close":29.6298},{"date":"2019-07-05","close":29.8615},{"date":"2019-07-08","close":29.5471},{"date":"2019-07-09","close":29.4478},{"date":"2019-07-10","close":29.7539},{"date":"2019-07-11","close":29.7788},{"date":"2019-07-12","close":29.7788},{"date":"2019-07-15","close":29.4892},{"date":"2019-07-16","close":28.2067},{"date":"2019-07-17","close":28.7941},{"date":"2019-07-18","close":29.0424},{"date":"2019-07-19","close":29.0755},{"date":"2019-07-22","close":28.91},{"date":"2019-07-23","close":28.5376},{"date":"2019-07-24","close":28.761},{"date":"2019-07-25","close":28.8521},{"date":"2019-07-26","close":28.5128},{"date":"2019-07-29","close":28.5376},{"date":"2019-07-30","close":28.7859},{"date":"2019-07-31","close":28.2724},{"date":"2019-08-01","close":28.4215},{"date":"2019-08-02","close":28.7693},{"date":"2019-08-05","close":27.9246},{"date":"2019-08-06","close":28.0985},{"date":"2019-08-07","close":27.5768},{"date":"2019-08-08","close":29.084},{"date":"2019-08-09","close":28.2807},{"date":"2019-08-12","close":28.1068},{"date":"2019-08-13","close":28.6451},{"date":"2019-08-14","close":28.1399},{"date":"2019-08-15","close":28.4215},{"date":"2019-08-16","close":29.3738},{"date":"2019-08-19","close":29.3656},{"date":"2019-08-20","close":29.2331},{"date":"2019-08-21","close":29.6306},{"date":"2019-08-22","close":29.6885},{"date":"2019-08-23","close":29.0012},{"date":"2019-08-26","close":29.5312},{"date":"2019-08-27","close":29.291},{"date":"2019-08-28","close":29.2745},{"date":"2019-08-29","close":29.5312},{"date":"2019-08-30","close":30.144},{"date":"2019-09-03","close":30.4753},{"date":"2019-09-04","close":30.8148},{"date":"2019-09-05","close":31.1378},{"date":"2019-09-06","close":31.2537},{"date":"2019-09-09","close":31.3365},{"date":"2019-09-10","close":31.4607},{"date":"2019-09-11","close":31.9742},{"date":"2019-09-12","close":31.7092},{"date":"2019-09-13","close":31.8831},{"date":"2019-09-16","close":32.322},{"date":"2019-09-17","close":32.322},{"date":"2019-09-18","close":32.2557},{"date":"2019-09-19","close":32.1315},{"date":"2019-09-20","close":32.3551},{"date":"2019-09-23","close":32.529},{"date":"2019-09-24","close":32.5704},{"date":"2019-09-25","close":32.9265},{"date":"2019-09-26","close":32.7112},{"date":"2019-09-27","close":32.6615},{"date":"2019-09-30","close":32.794},{"date":"2019-10-01","close":32.4131},{"date":"2019-10-02","close":31.6429},{"date":"2019-10-03","close":32.0156},{"date":"2019-10-04","close":32.4296},{"date":"2019-10-07","close":32.2309},{"date":"2019-10-08","close":32.2971},{"date":"2019-10-09","close":32.0984},{"date":"2019-10-10","close":32.1315},{"date":"2019-10-11","close":32.4462},{"date":"2019-10-14","close":32.3965},{"date":"2019-10-15","close":32.6118},{"date":"2019-10-16","close":32.7278},{"date":"2019-10-17","close":32.9183},{"date":"2019-10-18","close":33.2495},{"date":"2019-10-21","close":33.4151},{"date":"2019-10-22","close":33.7464},{"date":"2019-10-23","close":33.6387},{"date":"2019-10-24","close":33.8209},{"date":"2019-10-25","close":33.7961},{"date":"2019-10-28","close":33.44},{"date":"2019-10-29","close":33.5476},{"date":"2019-10-30","close":33.7464},{"date":"2019-10-31","close":33.2491},{"date":"2019-11-01","close":33.7215},{"date":"2019-11-04","close":33.821},{"date":"2019-11-05","close":32.8265},{"date":"2019-11-06","close":32.8016},{"date":"2019-11-07","close":33.1828},{"date":"2019-11-08","close":31.8568},{"date":"2019-11-11","close":31.9397},{"date":"2019-11-12","close":32.1055},{"date":"2019-11-13","close":32.1469},{"date":"2019-11-14","close":32.6607},{"date":"2019-11-15","close":32.9839},{"date":"2019-11-18","close":32.9839},{"date":"2019-11-19","close":32.6442},{"date":"2019-11-20","close":32.8513},{"date":"2019-11-21","close":32.4867},{"date":"2019-11-22","close":32.6276},{"date":"2019-11-25","close":32.4784},{"date":"2019-11-26","close":32.2546},{"date":"2019-11-27","close":32.379},{"date":"2019-11-29","close":32.9259},{"date":"2019-12-02","close":33.0337},{"date":"2019-12-03","close":33.4895},{"date":"2019-12-04","close":32.7519},{"date":"2019-12-05","close":31.9729},{"date":"2019-12-06","close":31.8817},{"date":"2019-12-09","close":31.9563},{"date":"2019-12-10","close":31.8071},{"date":"2019-12-11","close":32.2546},{"date":"2019-12-12","close":32.5944},{"date":"2019-12-13","close":32.6276},{"date":"2019-12-16","close":33.2491},{"date":"2019-12-17","close":32.8099},{"date":"2019-12-18","close":32.9508},{"date":"2019-12-19","close":33.4066},{"date":"2019-12-20","close":33.6635},{"date":"2019-12-23","close":33.216},{"date":"2019-12-24","close":33.0585},{"date":"2019-12-26","close":32.5116},{"date":"2019-12-27","close":32.5116},{"date":"2019-12-30","close":32.5116},{"date":"2019-12-31","close":32.9425},{"date":"2020-01-02","close":32.1552},{"date":"2020-01-03","close":31.658},{"date":"2020-01-06","close":30.9784},{"date":"2020-01-07","close":30.5557},{"date":"2020-01-08","close":30.5474},{"date":"2020-01-09","close":30.7795},{"date":"2020-01-10","close":30.9204},{"date":"2020-01-13","close":30.5972},{"date":"2020-01-14","close":31.0778},{"date":"2020-01-15","close":31.5999},{"date":"2020-01-16","close":32.006},{"date":"2020-01-17","close":31.9397},{"date":"2020-01-21","close":31.9231},{"date":"2020-01-22","close":32.0557},{"date":"2020-01-23","close":32.2132},{"date":"2020-01-24","close":31.459},{"date":"2020-01-27","close":30.5143},{"date":"2020-01-28","close":30.6717},{"date":"2020-01-29","close":30.7961},{"date":"2020-01-30","close":30.7961},{"date":"2020-01-31","close":30.8211},{"date":"2020-02-03","close":31.3642},{"date":"2020-02-04","close":31.1303},{"date":"2020-02-05","close":31.7485},{"date":"2020-02-06","close":31.6065},{"date":"2020-02-07","close":31.6483},{"date":"2020-02-10","close":31.9908},{"date":"2020-02-11","close":32.4503},{"date":"2020-02-12","close":32.7845},{"date":"2020-02-13","close":33.0519},{"date":"2020-02-14","close":33.4696},{"date":"2020-02-18","close":33.3777},{"date":"2020-02-19","close":32.9182},{"date":"2020-02-20","close":32.6174},{"date":"2020-02-21","close":32.8931},{"date":"2020-02-24","close":31.8655},{"date":"2020-02-25","close":30.1862},{"date":"2020-02-26","close":29.2838},{"date":"2020-02-27","close":28.8243},{"date":"2020-02-28","close":27.7465},{"date":"2020-03-02","close":28.5486},{"date":"2020-03-03","close":27.8217},{"date":"2020-03-04","close":29.618},{"date":"2020-03-05","close":28.699},{"date":"2020-03-06","close":28.6739},{"date":"2020-03-09","close":25.1732},{"date":"2020-03-10","close":27.028},{"date":"2020-03-11","close":25.0646},{"date":"2020-03-12","close":22.224},{"date":"2020-03-13","close":24.1038},{"date":"2020-03-16","close":20.7953},{"date":"2020-03-17","close":19.6924},{"date":"2020-03-18","close":18.3724},{"date":"2020-03-19","close":20.0099},{"date":"2020-03-20","close":19.4752},{"date":"2020-03-23","close":18.5144},{"date":"2020-03-24","close":21.5222},{"date":"2020-03-25","close":21.965},{"date":"2020-03-26","close":23.5942},{"date":"2020-03-27","close":24.6886},{"date":"2020-03-30","close":23.7696},{"date":"2020-03-31","close":22.7754},{"date":"2020-04-01","close":22.4245},{"date":"2020-04-02","close":23.2182},{"date":"2020-04-03","close":21.8981},{"date":"2020-04-06","close":22.7587},{"date":"2020-04-07","close":22.8589},{"date":"2020-04-08","close":24.6051},{"date":"2020-04-09","close":25.6996},{"date":"2020-04-13","close":25.0479},{"date":"2020-04-14","close":25.4072},{"date":"2020-04-15","close":24.6469},{"date":"2020-04-16","close":24.8056},{"date":"2020-04-17","close":26.2092},{"date":"2020-04-20","close":25.9252},{"date":"2020-04-21","close":25.3236},{"date":"2020-04-22","close":25.9753},{"date":"2020-04-23","close":26.0923},{"date":"2020-04-24","close":27.2369},{"date":"2020-04-27","close":28.1392},{"date":"2020-04-28","close":28.1643},{"date":"2020-04-29","close":28.9413},{"date":"2020-04-30","close":28.2586},{"date":"2020-05-01","close":27.7867},{"date":"2020-05-04","close":27.7698},{"date":"2020-05-05","close":27.7192},{"date":"2020-05-06","close":27.6265},{"date":"2020-05-07","close":27.0703},{"date":"2020-05-08","close":27.6181},{"date":"2020-05-11","close":27.3906},{"date":"2020-05-12","close":27.0282},{"date":"2020-05-13","close":26.7585},{"date":"2020-05-14","close":27.517},{"date":"2020-05-15","close":27.4748},{"date":"2020-05-18","close":29.9442},{"date":"2020-05-19","close":29.7925},{"date":"2020-05-20","close":29.9189},{"date":"2020-05-21","close":29.7504},{"date":"2020-05-22","close":30.1043},{"date":"2020-05-26","close":30.1212},{"date":"2020-05-27","close":30.315},{"date":"2020-05-28","close":30.7111},{"date":"2020-05-29","close":30.3824},{"date":"2020-06-01","close":30.4162},{"date":"2020-06-02","close":30.256},{"date":"2020-06-03","close":30.6606},{"date":"2020-06-04","close":29.8683},{"date":"2020-06-05","close":30.9471},{"date":"2020-06-08","close":32.1607},{"date":"2020-06-09","close":30.6774},{"date":"2020-06-10","close":30.5004},{"date":"2020-06-11","close":28.4609},{"date":"2020-06-12","close":28.385},{"date":"2020-06-15","close":28.0732},{"date":"2020-06-16","close":28.4525},{"date":"2020-06-17","close":28.3092},{"date":"2020-06-18","close":28.3429},{"date":"2020-06-19","close":28.7222},{"date":"2020-06-22","close":28.7811},{"date":"2020-06-23","close":27.8119},{"date":"2020-06-24","close":27.4495},{"date":"2020-06-25","close":27.5001},{"date":"2020-06-26","close":26.6068},{"date":"2020-06-29","close":27.7614},{"date":"2020-06-30","close":27.4411},{"date":"2020-07-01","close":27.9384},{"date":"2020-07-02","close":27.635},{"date":"2020-07-06","close":27.8372},{"date":"2020-07-07","close":27.6012},{"date":"2020-07-08","close":27.9721},{"date":"2020-07-09","close":27.2304},{"date":"2020-07-10","close":27.7782},{"date":"2020-07-13","close":28.0058},{"date":"2020-07-14","close":28.5199},{"date":"2020-07-15","close":28.6716},{"date":"2020-07-16","close":28.5199},{"date":"2020-07-17","close":28.4188},{"date":"2020-07-20","close":28.1659},{"date":"2020-07-21","close":28.2586},{"date":"2020-07-22","close":28.3092},{"date":"2020-07-23","close":28.0058},{"date":"2020-07-24","close":28.8149},{"date":"2020-07-27","close":28.4356},{"date":"2020-07-28","close":28.4356},{"date":"2020-07-29","close":28.3513},{"date":"2020-07-30","close":28.5283},{"date":"2020-07-31","close":28.7494},{"date":"2020-08-03","close":28.4603},{"date":"2020-08-04","close":28.9365},{"date":"2020-08-05","close":28.5368},{"date":"2020-08-06","close":28.894},{"date":"2020-08-07","close":29.149},{"date":"2020-08-10","close":29.7443},{"date":"2020-08-11","close":29.6762},{"date":"2020-08-12","close":29.9824},{"date":"2020-08-13","close":30.0079},{"date":"2020-08-14","close":29.7103},{"date":"2020-08-17","close":30.0164},{"date":"2020-08-18","close":30.6881},{"date":"2020-08-19","close":30.1099},{"date":"2020-08-20","close":29.4637},{"date":"2020-08-21","close":29.3616},{"date":"2020-08-24","close":29.5062},{"date":"2020-08-25","close":29.3871},{"date":"2020-08-26","close":28.8599},{"date":"2020-08-27","close":28.6814},{"date":"2020-08-28","close":29.1575},{"date":"2020-08-31","close":29.2596},{"date":"2020-09-01","close":29.0555},{"date":"2020-09-02","close":30.1099},{"date":"2020-09-03","close":29.1065},{"date":"2020-09-04","close":28.3838},{"date":"2020-09-08","close":27.1763},{"date":"2020-09-09","close":27.5164},{"date":"2020-09-10","close":26.6831},{"date":"2020-09-11","close":26.8787},{"date":"2020-09-14","close":26.8192},{"date":"2020-09-15","close":26.0199},{"date":"2020-09-16","close":26.292},{"date":"2020-09-17","close":25.9688},{"date":"2020-09-18","close":25.4501},{"date":"2020-09-21","close":24.7869},{"date":"2020-09-22","close":24.5233},{"date":"2020-09-23","close":24.2512},{"date":"2020-09-24","close":24.6849},{"date":"2020-09-25","close":25.1015},{"date":"2020-09-28","close":25.1015},{"date":"2020-09-29","close":25.2546},{"date":"2020-09-30","close":26.1389},{"date":"2020-10-01","close":26.0454},{"date":"2020-10-02","close":26.411},{"date":"2020-10-05","close":26.5896},{"date":"2020-10-06","close":26.445},{"date":"2020-10-07","close":26.6916},{"date":"2020-10-08","close":27.5079},{"date":"2020-10-09","close":27.4399},{"date":"2020-10-12","close":27.8566},{"date":"2020-10-13","close":28.2392},{"date":"2020-10-14","close":28.6644},{"date":"2020-10-15","close":28.945},{"date":"2020-10-16","close":28.6474},{"date":"2020-10-19","close":28.4008},{"date":"2020-10-20","close":28.2137},{"date":"2020-10-21","close":27.661},{"date":"2020-10-22","close":28.2137},{"date":"2020-10-23","close":28.6304},{"date":"2020-10-26","close":28.7239},{"date":"2020-10-27","close":28.0946},{"date":"2020-10-28","close":26.4705},{"date":"2020-10-29","close":26.7341},{"date":"2020-10-30","close":27.1462},{"date":"2020-11-02","close":27.6184},{"date":"2020-11-03","close":28.0992},{"date":"2020-11-04","close":28.082},{"date":"2020-11-05","close":27.5755},{"date":"2020-11-06","close":26.8114},{"date":"2020-11-09","close":27.4038},{"date":"2020-11-10","close":27.9961},{"date":"2020-11-11","close":27.6613},{"date":"2020-11-12","close":26.7771},{"date":"2020-11-13","close":27.5926},{"date":"2020-11-16","close":28.0305},{"date":"2020-11-17","close":27.378},{"date":"2020-11-18","close":26.9058},{"date":"2020-11-19","close":26.5882},{"date":"2020-11-20","close":26.219},{"date":"2020-11-23","close":26.4508},{"date":"2020-11-24","close":27.2836},{"date":"2020-11-25","close":27.6871},{"date":"2020-11-27","close":27.9103},{"date":"2020-11-30","close":28.1163},{"date":"2020-12-01","close":28.64},{"date":"2020-12-02","close":28.8461},{"date":"2020-12-03","close":28.4168},{"date":"2020-12-04","close":29.6359},{"date":"2020-12-07","close":29.0865},{"date":"2020-12-08","close":29.1981},{"date":"2020-12-09","close":29.0264},{"date":"2020-12-10","close":29.1122},{"date":"2020-12-11","close":28.4855},{"date":"2020-12-14","close":28.0133},{"date":"2020-12-15","close":28.8203},{"date":"2020-12-16","close":28.6572},{"date":"2020-12-17","close":28.7946},{"date":"2020-12-18","close":29.0092},{"date":"2020-12-21","close":28.9319},{"date":"2020-12-22","close":29.6617},{"date":"2020-12-23","close":30.3313},{"date":"2020-12-24","close":30.1167},{"date":"2020-12-28","close":30.2455},{"date":"2020-12-29","close":30.5202},{"date":"2020-12-30","close":31.2156},{"date":"2020-12-31","close":32.2372},{"date":"2021-01-04","close":31.1641},{"date":"2021-01-05","close":31.6019},{"date":"2021-01-06","close":31.9539},{"date":"2021-01-07","close":32.1084},{"date":"2021-01-08","close":33.4906},{"date":"2021-01-11","close":34.1002},{"date":"2021-01-12","close":35.0446},{"date":"2021-01-13","close":35.5425},{"date":"2021-01-14","close":34.5466},{"date":"2021-01-15","close":35.0446},{"date":"2021-01-19","close":35.3965},{"date":"2021-01-20","close":34.8643},{"date":"2021-01-21","close":35.0875},{"date":"2021-01-22","close":35.6541},{"date":"2021-01-25","close":35.9975},{"date":"2021-01-26","close":35.2678},{"date":"2021-01-27","close":34.1689},{"date":"2021-01-28","close":35.388},{"date":"2021-01-29","close":35.8336},{"date":"2021-02-01","close":36.5432},{"date":"2021-02-02","close":36.9932},{"date":"2021-02-03","close":36.7422},{"date":"2021-02-04","close":36.3009},{"date":"2021-02-05","close":36.2057},{"date":"2021-02-08","close":36.4047},{"date":"2021-02-09","close":36.9412},{"date":"2021-02-10","close":37.2787},{"date":"2021-02-11","close":37.1056},{"date":"2021-02-12","close":37.2441},{"date":"2021-02-16","close":35.124},{"date":"2021-02-17","close":34.4144},{"date":"2021-02-18","close":32.7963},{"date":"2021-02-19","close":34.25},{"date":"2021-02-22","close":31.9309},{"date":"2021-02-23","close":33.1251},{"date":"2021-02-24","close":33.2462},{"date":"2021-02-25","close":32.5107},{"date":"2021-02-26","close":31.5935},{"date":"2021-03-01","close":34.925},{"date":"2021-03-02","close":33.9904},{"date":"2021-03-03","close":33.4972},{"date":"2021-03-04","close":33.5318},{"date":"2021-03-05","close":34.4837},{"date":"2021-03-08","close":36.024},{"date":"2021-03-09","close":37.0624},{"date":"2021-03-10","close":35.2538},{"date":"2021-03-11","close":36.8114},{"date":"2021-03-12","close":35.9115},{"date":"2021-03-15","close":38.0142},{"date":"2021-03-16","close":37.5902},{"date":"2021-03-17","close":31.3079},{"date":"2021-03-18","close":31.4983},{"date":"2021-03-19","close":32.0521},{"date":"2021-03-22","close":30.9618},{"date":"2021-03-23","close":30.9964},{"date":"2021-03-24","close":31.0916},{"date":"2021-03-25","close":31.8184},{"date":"2021-03-26","close":32.3636},{"date":"2021-03-29","close":32.7443},{"date":"2021-03-30","close":32.0953},{"date":"2021-03-31","close":32.6492},{"date":"2021-04-01","close":32.4155},{"date":"2021-04-05","close":32.4674},{"date":"2021-04-06","close":33.2203},{"date":"2021-04-07","close":33.0126},{"date":"2021-04-08","close":33.1857},{"date":"2021-04-09","close":33.5145},{"date":"2021-04-12","close":33.376},{"date":"2021-04-13","close":33.4712},{"date":"2021-04-14","close":33.1251},{"date":"2021-04-15","close":33.2549},{"date":"2021-04-16","close":33.4712},{"date":"2021-04-19","close":33.203},{"date":"2021-04-20","close":32.753},{"date":"2021-04-21","close":32.7011},{"date":"2021-04-22","close":32.0607},{"date":"2021-04-23","close":32.1213},{"date":"2021-04-26","close":32.2424},{"date":"2021-04-27","close":31.3079},{"date":"2021-04-28","close":31.3338},{"date":"2021-04-29","close":31.4377},{"date":"2021-04-30","close":31.2762},{"date":"2021-05-03","close":31.0317},{"date":"2021-05-04","close":30.6911},{"date":"2021-05-05","close":30.5078},{"date":"2021-05-06","close":30.3506},{"date":"2021-05-07","close":30.3506},{"date":"2021-05-10","close":30.9618},{"date":"2021-05-11","close":30.2895},{"date":"2021-05-12","close":29.364},{"date":"2021-05-13","close":29.3989},{"date":"2021-05-14","close":29.9752},{"date":"2021-05-17","close":29.8355},{"date":"2021-05-18","close":29.8878},{"date":"2021-05-19","close":29.9839},{"date":"2021-05-20","close":29.722},{"date":"2021-05-21","close":29.5299},{"date":"2021-05-24","close":29.4775},{"date":"2021-05-25","close":28.5956},{"date":"2021-05-26","close":28.6742},{"date":"2021-05-27","close":28.2376},{"date":"2021-05-28","close":28.0717},{"date":"2021-06-01","close":28.1765},{"date":"2021-06-02","close":28.8313},{"date":"2021-06-03","close":29.9402},{"date":"2021-06-04","close":29.5997},{"date":"2021-06-07","close":30.1323},{"date":"2021-06-08","close":31.477},{"date":"2021-06-09","close":32.0183},{"date":"2021-06-10","close":31.8088},{"date":"2021-06-11","close":32.5684},{"date":"2021-06-14","close":32.3763},{"date":"2021-06-15","close":32.7518},{"date":"2021-06-16","close":32.2366},{"date":"2021-06-17","close":33.5201},{"date":"2021-06-18","close":32.1231},{"date":"2021-06-21","close":33.101},{"date":"2021-06-22","close":32.5946},{"date":"2021-06-23","close":32.1406},{"date":"2021-06-24","close":32.7692},{"date":"2021-06-25","close":33.6075},{"date":"2021-06-28","close":35.6594},{"date":"2021-06-29","close":34.7076},{"date":"2021-06-30","close":35.1879},{"date":"2021-07-01","close":35.3799},{"date":"2021-07-02","close":36.1571},{"date":"2021-07-06","close":35.7903},{"date":"2021-07-07","close":36.1571},{"date":"2021-07-08","close":35.8951},{"date":"2021-07-09","close":36.646},{"date":"2021-07-12","close":36.0523},{"date":"2021-07-13","close":35.4673},{"date":"2021-07-14","close":35.4585},{"date":"2021-07-15","close":35.1355},{"date":"2021-07-16","close":35.3974},{"date":"2021-07-19","close":34.0702},{"date":"2021-07-20","close":34.4457},{"date":"2021-07-21","close":35.0394},{"date":"2021-07-22","close":35.4847},{"date":"2021-07-23","close":35.7991},{"date":"2021-07-26","close":35.5458},{"date":"2021-07-27","close":35.93},{"date":"2021-07-28","close":36.419},{"date":"2021-07-29","close":36.4365},{"date":"2021-07-30","close":36.2913},{"date":"2021-08-02","close":36.1681},{"date":"2021-08-03","close":36.6433},{"date":"2021-08-04","close":36.7313},{"date":"2021-08-05","close":36.9337},{"date":"2021-08-06","close":38.6233},{"date":"2021-08-09","close":38.6233},{"date":"2021-08-10","close":37.9721},{"date":"2021-08-11","close":37.9985},{"date":"2021-08-12","close":37.8929},{"date":"2021-08-13","close":38.4121},{"date":"2021-08-16","close":37.9105},{"date":"2021-08-17","close":38.0689},{"date":"2021-08-18","close":37.8665},{"date":"2021-08-19","close":37.5497},{"date":"2021-08-20","close":38.2009},{"date":"2021-08-23","close":38.5089},{"date":"2021-08-24","close":38.6761},{"date":"2021-08-25","close":40.1281},{"date":"2021-08-26","close":39.7409},{"date":"2021-08-27","close":39.6617},{"date":"2021-08-30","close":39.3889},{"date":"2021-08-31","close":40.1897},{"date":"2021-09-01","close":39.9433},{"date":"2021-09-02","close":40.1897},{"date":"2021-09-03","close":39.9785},{"date":"2021-09-07","close":39.4857},{"date":"2021-09-08","close":39.8729},{"date":"2021-09-09","close":39.3625},{"date":"2021-09-10","close":38.2537},{"date":"2021-09-13","close":38.7993},{"date":"2021-09-14","close":38.6233},{"date":"2021-09-15","close":38.7465},{"date":"2021-09-16","close":37.8401},{"date":"2021-09-17","close":37.0305},{"date":"2021-09-20","close":36.2209},{"date":"2021-09-21","close":36.8105},{"date":"2021-09-22","close":37.1185},{"date":"2021-09-23","close":37.5937},{"date":"2021-09-24","close":37.8049},{"date":"2021-09-27","close":37.2241},{"date":"2021-09-28","close":36.4233},{"date":"2021-09-29","close":36.5025},{"date":"2021-09-30","close":35.9305},{"date":"2021-10-01","close":35.7809},{"date":"2021-10-04","close":35.4905},{"date":"2021-10-05","close":35.9921},{"date":"2021-10-06","close":36.0273},{"date":"2021-10-07","close":36.3089},{"date":"2021-10-08","close":36.4233},{"date":"2021-10-11","close":35.9745},{"date":"2021-10-12","close":36.0449},{"date":"2021-10-13","close":36.9249},{"date":"2021-10-14","close":36.5905},{"date":"2021-10-15","close":36.2737},{"date":"2021-10-18","close":35.9041},{"date":"2021-10-19","close":35.7545},{"date":"2021-10-20","close":36.4497},{"date":"2021-10-21","close":36.0801},{"date":"2021-10-22","close":36.2825},{"date":"2021-10-25","close":36.5377},{"date":"2021-10-26","close":36.0713},{"date":"2021-10-27","close":35.7105},{"date":"2021-10-28","close":35.9569},{"date":"2021-10-29","close":35.3847},{"date":"2021-11-01","close":35.8903},{"date":"2021-11-02","close":35.0742},{"date":"2021-11-03","close":35.4823},{"date":"2021-11-04","close":31.5438},{"date":"2021-11-05","close":32.1824},{"date":"2021-11-08","close":31.6058},{"date":"2021-11-09","close":30.9494},{"date":"2021-11-10","close":31.0204},{"date":"2021-11-11","close":31.1446},{"date":"2021-11-12","close":31.6679},{"date":"2021-11-15","close":32.5373},{"date":"2021-11-16","close":32.484},{"date":"2021-11-17","close":32.3244},{"date":"2021-11-18","close":31.9784},{"date":"2021-11-19","close":32.1913},{"date":"2021-11-22","close":32.4131},{"date":"2021-11-23","close":32.7058},{"date":"2021-11-24","close":33.0517},{"date":"2021-11-26","close":32.1558},{"date":"2021-11-29","close":32.4929},{"date":"2021-11-30","close":31.9518},{"date":"2021-12-01","close":31.5792},{"date":"2021-12-02","close":32.4219},{"date":"2021-12-03","close":32.4308},{"date":"2021-12-06","close":33.788},{"date":"2021-12-07","close":34.471},{"date":"2021-12-08","close":34.4267},{"date":"2021-12-09","close":34.1251},{"date":"2021-12-10","close":34.471},{"date":"2021-12-13","close":35.4557},{"date":"2021-12-14","close":35.4202},{"date":"2021-12-15","close":35.5355},{"date":"2021-12-16","close":35.3492},{"date":"2021-12-17","close":35.9169},{"date":"2021-12-20","close":35.7661},{"date":"2021-12-21","close":36.8306},{"date":"2021-12-22","close":37.3185},{"date":"2021-12-23","close":37.4338},{"date":"2021-12-27","close":37.5846},{"date":"2021-12-28","close":37.8596},{"date":"2021-12-29","close":38.0459},{"date":"2021-12-30","close":38.0636},{"date":"2021-12-31","close":38.2144},{"date":"2022-01-03","close":38.108},{"date":"2022-01-04","close":37.8064},{"date":"2022-01-05","close":36.7419},{"date":"2022-01-06","close":36.05},{"date":"2022-01-07","close":35.979},{"date":"2022-01-10","close":35.8194},{"date":"2022-01-11","close":36.2629},{"date":"2022-01-12","close":36.6621},{"date":"2022-01-13","close":36.2806},{"date":"2022-01-14","close":36.2718},{"date":"2022-01-18","close":35.7129},{"date":"2022-01-19","close":35.367},{"date":"2022-01-20","close":34.1783},{"date":"2022-01-21","close":34.7638},{"date":"2022-01-24","close":35.3226},{"date":"2022-01-25","close":35.225},{"date":"2022-01-26","close":35.2428},{"date":"2022-01-27","close":34.5597},{"date":"2022-01-28","close":35.3936},{"date":"2022-01-31","close":35.7336},{"date":"2022-02-01","close":34.6777},{"date":"2022-02-02","close":35.6889},{"date":"2022-02-03","close":35.2683},{"date":"2022-02-04","close":35.2235},{"date":"2022-02-07","close":35.7068},{"date":"2022-02-08","close":35.6352},{"date":"2022-02-09","close":36.5838},{"date":"2022-02-10","close":35.9126},{"date":"2022-02-11","close":35.5189},{"date":"2022-02-14","close":34.615},{"date":"2022-02-15","close":34.8566},{"date":"2022-02-16","close":34.9819},{"date":"2022-02-17","close":34.2928},{"date":"2022-02-18","close":34.3913},{"date":"2022-02-22","close":33.3621},{"date":"2022-02-23","close":32.9684},{"date":"2022-02-24","close":34.1676},{"date":"2022-02-25","close":33.9975},{"date":"2022-02-28","close":33.8633},{"date":"2022-03-01","close":32.6999},{"date":"2022-03-02","close":33.7648},{"date":"2022-03-03","close":33.4516},{"date":"2022-03-04","close":33.6127},{"date":"2022-03-07","close":34.0154},{"date":"2022-03-08","close":33.5053},{"date":"2022-03-09","close":33.917},{"date":"2022-03-10","close":33.6933},{"date":"2022-03-11","close":34.436},{"date":"2022-03-14","close":34.624},{"date":"2022-03-15","close":34.8298},{"date":"2022-03-16","close":35.0804},{"date":"2022-03-17","close":34.615},{"date":"2022-03-18","close":33.9259},{"date":"2022-03-21","close":33.2816},{"date":"2022-03-22","close":33.6217},{"date":"2022-03-23","close":32.4851},{"date":"2022-03-24","close":32.6194},{"date":"2022-03-25","close":33.1384},{"date":"2022-03-28","close":33.6575},{"date":"2022-03-29","close":34.1407},{"date":"2022-03-30","close":34.0244},{"date":"2022-03-31","close":34.3286},{"date":"2022-04-01","close":34.3644},{"date":"2022-04-04","close":33.7112},{"date":"2022-04-05","close":33.6664},{"date":"2022-04-06","close":35.0893},{"date":"2022-04-07","close":34.9372},{"date":"2022-04-08","close":35.3936},{"date":"2022-04-11","close":34.4897},{"date":"2022-04-12","close":34.785},{"date":"2022-04-13","close":34.6956},{"date":"2022-04-14","close":35.0714},{"date":"2022-04-18","close":35.6442},{"date":"2022-04-19","close":35.5368},{"date":"2022-04-20","close":36.9328},{"date":"2022-04-21","close":35.5636},{"date":"2022-04-22","close":33.9259},{"date":"2022-04-25","close":33.6575},{"date":"2022-04-26","close":33.3532},{"date":"2022-04-27","close":32.7178},{"date":"2022-04-28","close":33.2458},{"date":"2022-04-29","close":32.4327},{"date":"2022-05-02","close":33.2819},{"date":"2022-05-03","close":33.5168},{"date":"2022-05-04","close":34.5558},{"date":"2022-05-05","close":34.0679},{"date":"2022-05-06","close":37.4015},{"date":"2022-05-09","close":37.4286},{"date":"2022-05-10","close":37.6635},{"date":"2022-05-11","close":37.7539},{"date":"2022-05-12","close":37.3925},{"date":"2022-05-13","close":38.2056},{"date":"2022-05-16","close":39.8137},{"date":"2022-05-17","close":40.8345},{"date":"2022-05-18","close":41.3404},{"date":"2022-05-19","close":41.747},{"date":"2022-05-20","close":41.3043},{"date":"2022-05-23","close":41.7199},{"date":"2022-05-24","close":41.3856},{"date":"2022-05-25","close":42.3252},{"date":"2022-05-26","close":42.1987},{"date":"2022-05-27","close":41.9638},{"date":"2022-05-31","close":41.5934},{"date":"2022-06-01","close":41.0965},{"date":"2022-06-02","close":41.485},{"date":"2022-06-03","close":41.0875},{"date":"2022-06-06","close":41.765},{"date":"2022-06-07","close":41.6837},{"date":"2022-06-08","close":41.232},{"date":"2022-06-09","close":41.1236},{"date":"2022-06-10","close":39.7595},{"date":"2022-06-13","close":36.6336},{"date":"2022-06-14","close":35.6128},{"date":"2022-06-15","close":35.3327},{"date":"2022-06-16","close":33.3},{"date":"2022-06-17","close":32.8212},{"date":"2022-06-21","close":33.4265},{"date":"2022-06-22","close":32.9567},{"date":"2022-06-23","close":34.1131},{"date":"2022-06-24","close":34.619},{"date":"2022-06-27","close":34.881},{"date":"2022-06-28","close":34.1673},{"date":"2022-06-29","close":34.1673},{"date":"2022-06-30","close":34.4835},{"date":"2022-07-01","close":35.0888},{"date":"2022-07-05","close":33.9595},{"date":"2022-07-06","close":33.6975},{"date":"2022-07-07","close":34.0679},{"date":"2022-07-08","close":34.1763},{"date":"2022-07-11","close":33.8782},{"date":"2022-07-12","close":34.0498},{"date":"2022-07-13","close":33.5349},{"date":"2022-07-14","close":32.7579},{"date":"2022-07-15","close":32.505},{"date":"2022-07-18","close":32.1527},{"date":"2022-07-19","close":32.2882},{"date":"2022-07-20","close":32.3785},{"date":"2022-07-21","close":32.5592},{"date":"2022-07-22","close":32.1888},{"date":"2022-07-25","close":32.4779},{"date":"2022-07-26","close":32.8483},{"date":"2022-07-27","close":32.9567},{"date":"2022-07-28","close":33.8872},{"date":"2022-07-29","close":34.4253},{"date":"2022-08-01","close":34.3067},{"date":"2022-08-02","close":33.9967},{"date":"2022-08-03","close":34.0787},{"date":"2022-08-04","close":35.6928},{"date":"2022-08-05","close":35.0727},{"date":"2022-08-08","close":35.3281},{"date":"2022-08-09","close":34.9542},{"date":"2022-08-10","close":35.784},{"date":"2022-08-11","close":36.8692},{"date":"2022-08-12","close":38.0},{"date":"2022-08-15","close":38.5289},{"date":"2022-08-16","close":38.8481},{"date":"2022-08-17","close":38.8572},{"date":"2022-08-18","close":39.6871},{"date":"2022-08-19","close":39.1673},{"date":"2022-08-22","close":38.3922},{"date":"2022-08-23","close":38.2006},{"date":"2022-08-24","close":38.2554},{"date":"2022-08-25","close":39.0852},{"date":"2022-08-26","close":38.0456},{"date":"2022-08-29","close":37.8359},{"date":"2022-08-30","close":37.4529},{"date":"2022-08-31","close":37.6444},{"date":"2022-09-01","close":37.5349},{"date":"2022-09-02","close":37.8176},{"date":"2022-09-06","close":37.1975},{"date":"2022-09-07","close":38.0183},{"date":"2022-09-08","close":38.5928},{"date":"2022-09-09","close":39.4774},{"date":"2022-09-12","close":40.4531},{"date":"2022-09-13","close":39.5412},{"date":"2022-09-14","close":40.4075},{"date":"2022-09-15","close":40.9091},{"date":"2022-09-16","close":40.0063},{"date":"2022-09-19","close":40.1431},{"date":"2022-09-20","close":39.0305},{"date":"2022-09-21","close":38.456},{"date":"2022-09-22","close":37.7356},{"date":"2022-09-23","close":37.0516},{"date":"2022-09-26","close":35.9208},{"date":"2022-09-27","close":35.9208},{"date":"2022-09-28","close":36.7051},{"date":"2022-09-29","close":35.7293},{"date":"2022-09-30","close":34.8995},{"date":"2022-10-03","close":35.8752},{"date":"2022-10-04","close":37.3982},{"date":"2022-10-05","close":37.845},{"date":"2022-10-06","close":37.4802},{"date":"2022-10-07","close":37.4985},{"date":"2022-10-10","close":37.3982},{"date":"2022-10-11","close":37.4437},{"date":"2022-10-12","close":36.2491},{"date":"2022-10-13","close":37.5532},{"date":"2022-10-14","close":37.4255},{"date":"2022-10-17","close":38.2189},{"date":"2022-10-18","close":39.1764},{"date":"2022-10-19","close":38.2645},{"date":"2022-10-20","close":37.1337},{"date":"2022-10-21","close":38.6293},{"date":"2022-10-24","close":39.2038},{"date":"2022-10-25","close":39.7965},{"date":"2022-10-26","close":39.3497},{"date":"2022-10-27","close":39.8512},{"date":"2022-10-28","close":40.7358},{"date":"2022-10-31","close":40.8093},{"date":"2022-11-01","close":40.4693},{"date":"2022-11-02","close":39.8626},{"date":"2022-11-03","close":40.1016},{"date":"2022-11-04","close":40.7634},{"date":"2022-11-07","close":41.5538},{"date":"2022-11-08","close":40.6715},{"date":"2022-11-09","close":39.2009},{"date":"2022-11-10","close":41.4435},{"date":"2022-11-11","close":41.7285},{"date":"2022-11-14","close":40.3038},{"date":"2022-11-15","close":39.9454},{"date":"2022-11-16","close":39.4858},{"date":"2022-11-17","close":37.9968},{"date":"2022-11-18","close":38.824},{"date":"2022-11-21","close":37.8314},{"date":"2022-11-22","close":38.9159},{"date":"2022-11-23","close":39.0079},{"date":"2022-11-25","close":38.7505},{"date":"2022-11-28","close":38.0795},{"date":"2022-11-29","close":38.5207},{"date":"2022-11-30","close":39.017},{"date":"2022-12-01","close":38.7229},{"date":"2022-12-02","close":37.9141},{"date":"2022-12-05","close":37.5372},{"date":"2022-12-06","close":31.8754},{"date":"2022-12-07","close":30.4599},{"date":"2022-12-08","close":29.5776},{"date":"2022-12-09","close":29.6695},{"date":"2022-12-12","close":30.028},{"date":"2022-12-13","close":30.7081},{"date":"2022-12-14","close":29.8441},{"date":"2022-12-15","close":29.2743},{"date":"2022-12-16","close":28.539},{"date":"2022-12-19","close":28.9893},{"date":"2022-12-20","close":29.0996},{"date":"2022-12-21","close":29.7982},{"date":"2022-12-22","close":29.311},{"date":"2022-12-23","close":29.3294},{"date":"2022-12-27","close":29.6327},{"date":"2022-12-28","close":29.2835},{"date":"2022-12-29","close":29.7798},{"date":"2022-12-30","close":29.2467},{"date":"2023-01-03","close":29.3478},{"date":"2023-01-04","close":29.4949},{"date":"2023-01-05","close":29.1824},{"date":"2023-01-06","close":29.596},{"date":"2023-01-09","close":30.0004},{"date":"2023-01-10","close":30.2026},{"date":"2023-01-11","close":29.6787},{"date":"2023-01-12","close":29.982},{"date":"2023-01-13","close":29.3018},{"date":"2023-01-17","close":29.55},{"date":"2023-01-18","close":29.0721},{"date":"2023-01-19","close":28.5206},{"date":"2023-01-20","close":29.6052},{"date":"2023-01-23","close":29.7982},{"date":"2023-01-24","close":30.2393},{"date":"2023-01-25","close":30.4691},{"date":"2023-01-26","close":30.7816},{"date":"2023-01-27","close":31.0206},{"date":"2023-01-30","close":30.8368},{"date":"2023-01-31","close":31.811},{"date":"2023-02-01","close":32.1643},{"date":"2023-02-02","close":32.4896},{"date":"2023-02-03","close":32.0062},{"date":"2023-02-06","close":32.2386},{"date":"2023-02-07","close":32.5454},{"date":"2023-02-08","close":32.3409},{"date":"2023-02-09","close":31.969},{"date":"2023-02-10","close":32.406},{"date":"2023-02-13","close":33.0567},{"date":"2023-02-14","close":32.6291},{"date":"2023-02-15","close":33.3077},{"date":"2023-02-16","close":31.6809},{"date":"2023-02-17","close":31.811},{"date":"2023-02-21","close":31.6623},{"date":"2023-02-22","close":30.8163},{"date":"2023-02-23","close":31.151},{"date":"2023-02-24","close":31.2347},{"date":"2023-02-27","close":30.6955},{"date":"2023-02-28","close":30.4817},{"date":"2023-03-01","close":30.6955},{"date":"2023-03-02","close":30.4445},{"date":"2023-03-03","close":31.2718},{"date":"2023-03-06","close":31.9597},{"date":"2023-03-07","close":31.8668},{"date":"2023-03-08","close":31.5414},{"date":"2023-03-09","close":30.6862},{"date":"2023-03-10","close":29.4033},{"date":"2023-03-13","close":28.7061},{"date":"2023-03-14","close":29.3569},{"date":"2023-03-15","close":28.6504},{"date":"2023-03-16","close":29.3847},{"date":"2023-03-17","close":29.2639},{"date":"2023-03-20","close":31.2625},{"date":"2023-03-21","close":30.8535},{"date":"2023-03-22","close":29.7101},{"date":"2023-03-23","close":28.827},{"date":"2023-03-24","close":29.2732},{"date":"2023-03-27","close":29.989},{"date":"2023-03-28","close":30.3422},{"date":"2023-03-29","close":30.8442},{"date":"2023-03-30","close":31.0952},{"date":"2023-03-31","close":31.8761},{"date":"2023-04-03","close":31.4856},{"date":"2023-04-04","close":31.1882},{"date":"2023-04-05","close":31.9876},{"date":"2023-04-06","close":32.3688},{"date":"2023-04-10","close":32.7034},{"date":"2023-04-11","close":33.1682},{"date":"2023-04-12","close":33.2426},{"date":"2023-04-13","close":33.382},{"date":"2023-04-14","close":32.7313},{"date":"2023-04-17","close":32.6384},{"date":"2023-04-18","close":32.22},{"date":"2023-04-19","close":32.3874},{"date":"2023-04-20","close":32.1364},{"date":"2023-04-21","close":31.9783},{"date":"2023-04-24","close":32.5361},{"date":"2023-04-25","close":31.6623},{"date":"2023-04-26","close":31.0487},{"date":"2023-04-27","close":31.6716},{"date":"2023-04-28","close":32.1209},{"date":"2023-05-01","close":31.9611},{"date":"2023-05-02","close":31.3313},{"date":"2023-05-03","close":31.4347},{"date":"2023-05-04","close":29.4982},{"date":"2023-05-05","close":29.4042},{"date":"2023-05-08","close":29.4324},{"date":"2023-05-09","close":29.423},{"date":"2023-05-10","close":30.222},{"date":"2023-05-11","close":29.1786},{"date":"2023-05-12","close":30.8237},{"date":"2023-05-15","close":31.7543},{"date":"2023-05-16","close":31.5005},{"date":"2023-05-17","close":31.4065},{"date":"2023-05-18","close":31.4535},{"date":"2023-05-19","close":31.4817},{"date":"2023-05-22","close":31.9893},{"date":"2023-05-23","close":31.7825},{"date":"2023-05-24","close":31.9517},{"date":"2023-05-25","close":31.4535},{"date":"2023-05-26","close":31.9047},{"date":"2023-05-30","close":32.0081},{"date":"2023-05-31","close":31.7637},{"date":"2023-06-01","close":30.457},{"date":"2023-06-02","close":31.3031},{"date":"2023-06-05","close":31.1339},{"date":"2023-06-06","close":30.9647},{"date":"2023-06-07","close":32.0269},{"date":"2023-06-08","close":31.9141},{"date":"2023-06-09","close":32.0363},{"date":"2023-06-12","close":32.2243},{"date":"2023-06-13","close":32.2901},{"date":"2023-06-14","close":32.2807},{"date":"2023-06-15","close":32.3089},{"date":"2023-06-16","close":32.0739},{"date":"2023-06-20","close":31.5099},{"date":"2023-06-21","close":31.8483},{"date":"2023-06-22","close":32.8259},{"date":"2023-06-23","close":32.6097},{"date":"2023-06-26","close":33.7566},{"date":"2023-06-27","close":34.3958},{"date":"2023-06-28","close":34.3676},{"date":"2023-06-29","close":34.941},{"date":"2023-06-30","close":35.1478},{"date":"2023-07-03","close":35.364},{"date":"2023-07-05","close":36.0502},{"date":"2023-07-06","close":35.5332},{"date":"2023-07-07","close":35.834},{"date":"2023-07-10","close":35.5614},{"date":"2023-07-11","close":35.7118},{"date":"2023-07-12","close":35.6272},{"date":"2023-07-13","close":35.035},{"date":"2023-07-14","close":34.2642},{"date":"2023-07-17","close":34.1702},{"date":"2023-07-18","close":34.7436},{"date":"2023-07-19","close":35.7212},{"date":"2023-07-20","close":36.3886},{"date":"2023-07-21","close":35.9092},{"date":"2023-07-24","close":35.6084},{"date":"2023-07-25","close":36.0502},{"date":"2023-07-26","close":36.1912},{"date":"2023-07-27","close":35.082},{"date":"2023-07-28","close":35.4486},{"date":"2023-07-31","close":36.0734},{"date":"2023-08-01","close":35.912},{"date":"2023-08-02","close":35.4847},{"date":"2023-08-03","close":35.7601},{"date":"2023-08-04","close":35.6271},{"date":"2023-08-07","close":35.6271},{"date":"2023-08-08","close":34.9245},{"date":"2023-08-09","close":35.3423},{"date":"2023-08-10","close":35.0669},{"date":"2023-08-11","close":34.8105},{"date":"2023-08-14","close":35.1334},{"date":"2023-08-15","close":35.0859},{"date":"2023-08-16","close":35.2758},{"date":"2023-08-17","close":34.915},{"date":"2023-08-18","close":34.6111},{"date":"2023-08-21","close":35.0099},{"date":"2023-08-22","close":35.0954},{"date":"2023-08-23","close":35.3803},{"date":"2023-08-24","close":35.1334},{"date":"2023-08-25","close":35.2853},{"date":"2023-08-28","close":35.7031},{"date":"2023-08-29","close":35.2473},{"date":"2023-08-30","close":35.5607},{"date":"2023-08-31","close":35.6556},{"date":"2023-09-01","close":36.5102},{"date":"2023-09-05","close":36.0544},{"date":"2023-09-06","close":36.1019},{"date":"2023-09-07","close":36.4153},{"date":"2023-09-08","close":37.5167},{"date":"2023-09-11","close":36.89},{"date":"2023-09-12","close":36.7381},{"date":"2023-09-13","close":36.8046},{"date":"2023-09-14","close":37.1654},{"date":"2023-09-15","close":37.1274},{"date":"2023-09-18","close":37.7446},{"date":"2023-09-19","close":37.2129},{"date":"2023-09-20","close":36.928},{"date":"2023-09-21","close":35.9785},{"date":"2023-09-22","close":36.6811},{"date":"2023-09-25","close":37.2129},{"date":"2023-09-26","close":36.3678},{"date":"2023-09-27","close":36.6337},{"date":"2023-09-28","close":36.3488},{"date":"2023-09-29","close":36.5767},{"date":"2023-10-02","close":35.6746},{"date":"2023-10-03","close":35.9405},{"date":"2023-10-04","close":35.5702},{"date":"2023-10-05","close":36.7381},{"date":"2023-10-06","close":37.004},{"date":"2023-10-09","close":37.6972},{"date":"2023-10-10","close":37.8491},{"date":"2023-10-11","close":39.188},{"date":"2023-10-12","close":39.2829},{"date":"2023-10-13","close":38.9411},{"date":"2023-10-16","close":39.4443},{"date":"2023-10-17","close":39.9001},{"date":"2023-10-18","close":39.3779},{"date":"2023-10-19","close":38.7037},{"date":"2023-10-20","close":38.4853},{"date":"2023-10-23","close":38.5897},{"date":"2023-10-24","close":39.9476},{"date":"2023-10-25","close":39.7197},{"date":"2023-10-26","close":40.071},{"date":"2023-10-27","close":39.5583},{"date":"2023-10-30","close":40.1185},{"date":"2023-10-31","close":40.6052},{"date":"2023-11-01","close":42.0233},{"date":"2023-11-02","close":43.2401},{"date":"2023-11-03","close":43.1155},{"date":"2023-11-06","close":43.8245},{"date":"2023-11-07","close":43.5179},{"date":"2023-11-08","close":43.767},{"date":"2023-11-09","close":43.1826},{"date":"2023-11-10","close":43.6425},{"date":"2023-11-13","close":44.1599},{"date":"2023-11-14","close":45.3384},{"date":"2023-11-15","close":45.5204},{"date":"2023-11-16","close":45.5779},{"date":"2023-11-17","close":46.0665},{"date":"2023-11-20","close":45.3096},{"date":"2023-11-21","close":43.3071},{"date":"2023-11-22","close":43.9108},{"date":"2023-11-24","close":43.9682},{"date":"2023-11-27","close":44.5144},{"date":"2023-11-28","close":44.821},{"date":"2023-11-29","close":44.888},{"date":"2023-11-30","close":45.8366},{"date":"2023-12-01","close":46.3444},{"date":"2023-12-04","close":46.0665},{"date":"2023-12-05","close":46.239},{"date":"2023-12-06","close":45.5396},{"date":"2023-12-07","close":45.4821},{"date":"2023-12-08","close":45.8078},{"date":"2023-12-11","close":45.8749},{"date":"2023-12-12","close":46.6606},{"date":"2023-12-13","close":46.7085},{"date":"2023-12-14","close":46.1911},{"date":"2023-12-15","close":46.7181},{"date":"2023-12-18","close":47.2259},{"date":"2023-12-19","close":47.9445},{"date":"2023-12-20","close":47.3121},{"date":"2023-12-21","close":47.9924},{"date":"2023-12-22","close":47.9061},{"date":"2023-12-26","close":48.6822},{"date":"2023-12-27","close":49.075},{"date":"2023-12-28","close":49.6882},{"date":"2023-12-29","close":49.5349},{"date":"2024-01-02","close":49.1038},{"date":"2024-01-03","close":49.5062},{"date":"2024-01-04","close":49.1421},{"date":"2024-01-05","close":49.5637},{"date":"2024-01-08","close":50.0523},{"date":"2024-01-09","close":49.5541},{"date":"2024-01-10","close":48.8068},{"date":"2024-01-11","close":48.3948},{"date":"2024-01-12","close":48.596},{"date":"2024-01-16","close":48.8068},{"date":"2024-01-17","close":49.0846},{"date":"2024-01-18","close":48.8259},{"date":"2024-01-19","close":50.3206},{"date":"2024-01-22","close":50.4835},{"date":"2024-01-23","close":50.3877},{"date":"2024-01-24","close":49.8511},{"date":"2024-01-25","close":51.4416},{"date":"2024-01-26","close":51.9782},{"date":"2024-01-29","close":52.1698},{"date":"2024-01-30","close":51.7674},{"date":"2024-01-31","close":51.2055},{"date":"2024-02-01","close":52.3736},{"date":"2024-02-02","close":52.837},{"date":"2024-02-05","close":51.8234},{"date":"2024-02-06","close":51.6689},{"date":"2024-02-07","close":51.1572},{"date":"2024-02-08","close":50.5394},{"date":"2024-02-09","close":50.5587},{"date":"2024-02-12","close":49.9698},{"date":"2024-02-13","close":50.1242},{"date":"2024-02-14","close":50.2594},{"date":"2024-02-15","close":50.2208},{"date":"2024-02-16","close":50.1049},{"date":"2024-02-20","close":49.9118},{"date":"2024-02-21","close":50.076},{"date":"2024-02-22","close":50.0856},{"date":"2024-02-23","close":49.767},{"date":"2024-02-26","close":50.9448},{"date":"2024-02-27","close":52.1709},{"date":"2024-02-28","close":52.8081},{"date":"2024-02-29","close":53.4066},{"date":"2024-03-01","close":54.7486},{"date":"2024-03-04","close":55.6947},{"date":"2024-03-05","close":57.9344},{"date":"2024-03-06","close":59.3343},{"date":"2024-03-07","close":58.5233},{"date":"2024-03-08","close":58.6295},{"date":"2024-03-11","close":58.3592},{"date":"2024-03-12","close":60.1452},{"date":"2024-03-13","close":60.2804},{"date":"2024-03-14","close":61.1975},{"date":"2024-03-15","close":61.7188},{"date":"2024-03-18","close":62.7518},{"date":"2024-03-19","close":64.3544},{"date":"2024-03-20","close":64.8178},{"date":"2024-03-21","close":64.7213},{"date":"2024-03-22","close":64.8468},{"date":"2024-03-25","close":65.7736},{"date":"2024-03-26","close":63.6014},{"date":"2024-03-27","close":64.3158},{"date":"2024-03-28","close":65.3488},{"date":"2024-04-01","close":67.7237},{"date":"2024-04-02","close":66.2273},{"date":"2024-04-03","close":69.5194},{"date":"2024-04-04","close":68.2547},{"date":"2024-04-05","close":70.2531},{"date":"2024-04-08","close":71.2571},{"date":"2024-04-09","close":70.2531},{"date":"2024-04-10","close":70.6489},{"date":"2024-04-11","close":72.0101},{"date":"2024-04-12","close":71.373},{"date":"2024-04-15","close":70.4269},{"date":"2024-04-16","close":71.9426},{"date":"2024-04-17","close":70.8806},{"date":"2024-04-18","close":68.0809},{"date":"2024-04-19","close":67.5499},{"date":"2024-04-22","close":67.9554},{"date":"2024-04-23","close":69.0173},{"date":"2024-04-24","close":70.0986},{"date":"2024-04-25","close":70.34},{"date":"2024-04-26","close":70.2917},{"date":"2024-04-29","close":71.3923},{"date":"2024-04-30","close":70.5458},{"date":"2024-05-01","close":71.5068},{"date":"2024-05-02","close":72.9339},{"date":"2024-05-03","close":74.4094},{"date":"2024-05-06","close":75.6132},{"date":"2024-05-07","close":71.2544},{"date":"2024-05-08","close":73.6037},{"date":"2024-05-09","close":79.3701},{"date":"2024-05-10","close":81.2048},{"date":"2024-05-13","close":80.0496},{"date":"2024-05-14","close":79.6807},{"date":"2024-05-15","close":82.0202},{"date":"2024-05-16","close":80.5059},{"date":"2024-05-17","close":79.8943},{"date":"2024-05-20","close":79.0982},{"date":"2024-05-21","close":80.6029},{"date":"2024-05-22","close":78.7002},{"date":"2024-05-23","close":78.7196},{"date":"2024-05-24","close":83.4861},{"date":"2024-05-28","close":81.399},{"date":"2024-05-29","close":81.0883},{"date":"2024-05-30","close":82.1659},{"date":"2024-05-31","close":78.6323},{"date":"2024-06-03","close":76.05},{"date":"2024-06-04","close":75.5549},{"date":"2024-06-05","close":79.1662},{"date":"2024-06-06","close":75.5549},{"date":"2024-06-07","close":75.6132},{"date":"2024-06-10","close":77.6324},{"date":"2024-06-11","close":78.6808},{"date":"2024-06-12","close":77.9527},{"date":"2024-06-13","close":77.0596},{"date":"2024-06-14","close":76.3412},{"date":"2024-06-17","close":76.2539},{"date":"2024-06-18","close":77.5838},{"date":"2024-06-20","close":78.3605},{"date":"2024-06-21","close":77.6809},{"date":"2024-06-24","close":79.1759},{"date":"2024-06-25","close":79.8651},{"date":"2024-06-26","close":77.1955},{"date":"2024-06-27","close":76.3607},{"date":"2024-06-28","close":75.5841},{"date":"2024-07-01","close":75.5743},{"date":"2024-07-02","close":75.6132},{"date":"2024-07-03","close":77.0984},{"date":"2024-07-05","close":74.9045},{"date":"2024-07-08","close":76.2733},{"date":"2024-07-09","close":76.9431},{"date":"2024-07-10","close":76.8461},{"date":"2024-07-11","close":77.3023},{"date":"2024-07-12","close":77.5935},{"date":"2024-07-15","close":73.1862},{"date":"2024-07-16","close":74.1958},{"date":"2024-07-17","close":70.4196},{"date":"2024-07-18","close":71.4777},{"date":"2024-07-19","close":72.7203},{"date":"2024-07-22","close":74.6036},{"date":"2024-07-23","close":74.3706},{"date":"2024-07-24","close":72.0213},{"date":"2024-07-25","close":70.9535},{"date":"2024-07-26","close":71.5554},{"date":"2024-07-29","close":72.1572},{"date":"2024-07-30","close":71.1865},{"date":"2024-07-31","close":72.9727},{"date":"2024-08-01","close":71.7409},{"date":"2024-08-02","close":68.3247},{"date":"2024-08-05","close":67.2412},{"date":"2024-08-06","close":69.4862},{"date":"2024-08-07","close":70.3451},{"date":"2024-08-08","close":76.1039},{"date":"2024-08-09","close":78.3684},{"date":"2024-08-12","close":77.9584},{"date":"2024-08-13","close":79.9008},{"date":"2024-08-14","close":80.4084},{"date":"2024-08-15","close":80.7695},{"date":"2024-08-16","close":80.7988},{"date":"2024-08-19","close":80.3693},{"date":"2024-08-20","close":79.9594},{"date":"2024-08-21","close":80.7695},{"date":"2024-08-22","close":79.891},{"date":"2024-08-23","close":81.5016},{"date":"2024-08-26","close":81.7456},{"date":"2024-08-27","close":81.5992},{"date":"2024-08-28","close":78.3488},{"date":"2024-08-29","close":80.6426},{"date":"2024-08-30","close":82.9754},{"date":"2024-09-03","close":77.8413},{"date":"2024-09-04","close":77.2361},{"date":"2024-09-05","close":76.6505},{"date":"2024-09-06","close":74.6789},{"date":"2024-09-09","close":76.0551},{"date":"2024-09-10","close":76.0746},{"date":"2024-09-11","close":78.1537},{"date":"2024-09-12","close":77.8901},{"date":"2024-09-13","close":79.1004},{"date":"2024-09-16","close":78.8467},{"date":"2024-09-17","close":79.3737},{"date":"2024-09-18","close":79.9886},{"date":"2024-09-19","close":79.8715},{"date":"2024-09-20","close":85.0056},{"date":"2024-09-23","close":85.8939},{"date":"2024-09-24","close":85.8158},{"date":"2024-09-25","close":87.1042},{"date":"2024-09-26","close":88.4121},{"date":"2024-09-27","close":89.0368},{"date":"2024-09-30","close":88.9197},{"date":"2024-10-01","close":90.4326},{"date":"2024-10-02","close":90.2764},{"date":"2024-10-03","close":91.7991},{"date":"2024-10-04","close":93.0679},{"date":"2024-10-07","close":92.0333},{"date":"2024-10-08","close":91.3208},{"date":"2024-10-09","close":86.4404},{"date":"2024-10-10","close":85.5034},{"date":"2024-10-11","close":87.602},{"date":"2024-10-14","close":87.9241},{"date":"2024-10-15","close":87.0066},{"date":"2024-10-16","close":89.1051},{"date":"2024-10-17","close":83.9417},{"date":"2024-10-18","close":84.2638},{"date":"2024-10-21","close":84.381},{"date":"2024-10-22","close":83.2585},{"date":"2024-10-23","close":85.6303},{"date":"2024-10-24","close":87.1432},{"date":"2024-10-25","close":85.4351},{"date":"2024-10-28","close":86.6064},{"date":"2024-10-29","close":85.9914},{"date":"2024-10-30","close":86.3331},{"date":"2024-10-31","close":88.2364},{"date":"2024-11-01","close":85.0282},{"date":"2024-11-04","close":86.3323},{"date":"2024-11-05","close":89.4699},{"date":"2024-11-06","close":90.5876},{"date":"2024-11-07","close":94.5194},{"date":"2024-11-08","close":94.2645},{"date":"2024-11-11","close":92.4408},{"date":"2024-11-12","close":90.8524},{"date":"2024-11-13","close":90.6759},{"date":"2024-11-14","close":89.8522},{"date":"2024-11-15","close":90.3915},{"date":"2024-11-18","close":91.4112},{"date":"2024-11-19","close":93.0094},{"date":"2024-11-20","close":92.6761},{"date":"2024-11-21","close":94.9999},{"date":"2024-11-22","close":93.6174},{"date":"2024-11-25","close":90.0778},{"date":"2024-11-26","close":99.1865},{"date":"2024-11-27","close":96.9608},{"date":"2024-11-29","close":99.6278},{"date":"2024-12-02","close":97.4609},{"date":"2024-12-03","close":97.1765},{"date":"2024-12-04","close":98.961},{"date":"2024-12-05","close":99.3042},{"date":"2024-12-06","close":97.3236},{"date":"2024-12-09","close":94.1958},{"date":"2024-12-10","close":91.9015},{"date":"2024-12-11","close":93.6174},{"date":"2024-12-12","close":93.284},{"date":"2024-12-13","close":93.1271},{"date":"2024-12-16","close":92.3427},{"date":"2024-12-17","close":89.6366},{"date":"2024-12-18","close":87.0775},{"date":"2024-12-19","close":87.5089},{"date":"2024-12-20","close":88.6855},{"date":"2024-12-23","close":90.4406},{"date":"2024-12-24","close":91.2151},{"date":"2024-12-26","close":91.0289},{"date":"2024-12-27","close":90.1562},{"date":"2024-12-30","close":90.3523},{"date":"2024-12-31","close":88.46},{"date":"2025-01-02","close":90.9406},{"date":"2025-01-03","close":96.5784},{"date":"2025-01-06","close":96.7941},{"date":"2025-01-07","close":94.843},{"date":"2025-01-08","close":96.6177},{"date":"2025-01-10","close":97.4511},{"date":"2025-01-13","close":95.3038},{"date":"2025-01-14","close":97.8433},{"date":"2025-01-15","close":102.0398},{"date":"2025-01-16","close":103.9321},{"date":"2025-01-17","close":102.4712},{"date":"2025-01-21","close":109.3739},{"date":"2025-01-22","close":108.1973},{"date":"2025-01-23","close":108.3836},{"date":"2025-01-24","close":110.1779},{"date":"2025-01-27","close":95.5881},{"date":"2025-01-28","close":98.9022},{"date":"2025-01-29","close":98.6081},{"date":"2025-01-30","close":102.9516},{"date":"2025-01-31","close":100.4416},{"date":"2025-02-03","close":101.1112},{"date":"2025-02-04","close":100.1068},{"date":"2025-02-05","close":101.3081},{"date":"2025-02-06","close":101.7315},{"date":"2025-02-07","close":101.4361},{"date":"2025-02-10","close":103.573},{"date":"2025-02-11","close":103.0609},{"date":"2025-02-12","close":101.0915},{"date":"2025-02-13","close":104.6266},{"date":"2025-02-14","close":105.956},{"date":"2025-02-18","close":110.2002},{"date":"2025-02-19","close":110.6925},{"date":"2025-02-20","close":109.373},{"date":"2025-02-21","close":104.3411},{"date":"2025-02-24","close":101.8497},{"date":"2025-02-25","close":100.8748},{"date":"2025-02-26","close":111.5985},{"date":"2025-02-27","close":103.5041},{"date":"2025-02-28","close":104.0949},{"date":"2025-03-03","close":98.7183},{"date":"2025-03-04","close":98.7183},{"date":"2025-03-05","close":97.2018},{"date":"2025-03-06","close":89.7475},{"date":"2025-03-07","close":86.7441},{"date":"2025-03-10","close":83.5241},{"date":"2025-03-11","close":87.266},{"date":"2025-03-12","close":91.0572},{"date":"2025-03-13","close":89.5309},{"date":"2025-03-14","close":93.9326},{"date":"2025-03-17","close":94.6613},{"date":"2025-03-18","close":93.2334},{"date":"2025-03-19","close":96.7587},{"date":"2025-03-20","close":98.1176},{"date":"2025-03-21","close":99.122},{"date":"2025-03-24","close":101.2884},{"date":"2025-03-25","close":100.7074},{"date":"2025-03-26","close":95.8823},{"date":"2025-03-27","close":94.2969},{"date":"2025-03-28","close":93.7455},{"date":"2025-03-31","close":94.0015},{"date":"2025-04-01","close":97.0246},{"date":"2025-04-02","close":101.3081},{"date":"2025-04-03","close":91.3526},{"date":"2025-04-04","close":82.3326},{"date":"2025-04-07","close":85.9071},{"date":"2025-04-08","close":84.5876},{"date":"2025-04-09","close":95.902},{"date":"2025-04-10","close":91.4708},{"date":"2025-04-11","close":93.0266},{"date":"2025-04-14","close":94.4545},{"date":"2025-04-15","close":95.6263},{"date":"2025-04-16","close":96.5913},{"date":"2025-04-17","close":96.3648},{"date":"2025-04-21","close":91.6677},{"date":"2025-04-22","close":97.2905},{"date":"2025-04-23","close":100.481},{"date":"2025-04-24","close":104.4888},{"date":"2025-04-25","close":106.6749},{"date":"2025-04-28","close":107.6891},{"date":"2025-04-29","close":107.8565},{"date":"2025-04-30","close":107.9058},{"date":"2025-05-01","close":112.8492},{"date":"2025-05-02","close":115.3209},{"date":"2025-05-05","close":114.9156},{"date":"2025-05-06","close":115.6868},{"date":"2025-05-07","close":117.328},{"date":"2025-05-08","close":118.9791},{"date":"2025-05-09","close":117.9805},{"date":"2025-05-12","close":148.9068},{"date":"2025-05-13","close":154.9378},{"date":"2025-05-14","close":152.0706},{"date":"2025-05-15","close":153.2669},{"date":"2025-05-16","close":157.3996},{"date":"2025-05-19","close":159.4166},{"date":"2025-05-20","close":157.8742},{"date":"2025-05-21","close":153.7118},{"date":"2025-05-22","close":153.5339},{"date":"2025-05-23","close":156.0352},{"date":"2025-05-27","close":155.1355},{"date":"2025-05-28","close":154.2951},{"date":"2025-05-29","close":152.7231},{"date":"2025-05-30","close":154.1369},{"date":"2025-06-02","close":156.6977},{"date":"2025-06-03","close":159.2188},{"date":"2025-06-04","close":155.1949},{"date":"2025-06-05","close":154.2655},{"date":"2025-06-06","close":154.1765},{"date":"2025-06-09","close":153.2966},{"date":"2025-06-10","close":146.9986},{"date":"2025-06-11","close":147.3842},{"date":"2025-06-12","close":149.2924},{"date":"2025-06-13","close":150.3206},{"date":"2025-06-16","close":152.1991},{"date":"2025-06-17","close":150.3602},{"date":"2025-06-18","close":150.9138},{"date":"2025-06-20","close":150.202},{"date":"2025-06-23","close":150.3305},{"date":"2025-06-24","close":151.9421},{"date":"2025-06-25","close":151.5862},{"date":"2025-06-26","close":159.7132},{"date":"2025-06-27","close":160.8304},{"date":"2025-06-30","close":158.764},{"date":"2025-07-01","close":154.1963},{"date":"2025-07-02","close":153.781},{"date":"2025-07-03","close":156.5988},{"date":"2025-07-07","close":156.8954},{"date":"2025-07-08","close":149.5593},{"date":"2025-07-09","close":148.5706},{"date":"2025-07-10","close":149.6483},{"date":"2025-07-11","close":148.976},{"date":"2025-07-14","close":149.3517},{"date":"2025-07-15","close":145.219},{"date":"2025-07-16","close":143.3207},{"date":"2025-07-17","close":145.7133},{"date":"2025-07-18","close":150.0339},{"date":"2025-07-21","close":150.5876},{"date":"2025-07-22","close":152.2189},{"date":"2025-07-23","close":158.7344},{"date":"2025-07-24","close":156.1835},{"date":"2025-07-25","close":154.8192},{"date":"2025-07-28","close":156.7471},{"date":"2025-07-29","close":157.5155},{"date":"2025-07-30","close":164.1365},{"date":"2025-07-31","close":164.7375},{"date":"2025-08-01","close":165.5947},{"date":"2025-08-04","close":171.7985},{"date":"2025-08-05","close":169.8721},{"date":"2025-08-06","close":146.7562},{"date":"2025-08-07","close":151.3597},{"date":"2025-08-08","close":150.6879},{"date":"2025-08-11","close":150.1841},{"date":"2025-08-12","close":154.7875},{"date":"2025-08-13","close":153.1181},{"date":"2025-08-14","close":151.9129},{"date":"2025-08-15","close":146.8155},{"date":"2025-08-18","close":148.6134},{"date":"2025-08-19","close":146.5784},{"date":"2025-08-20","close":146.3907},{"date":"2025-08-21","close":144.1187},{"date":"2025-08-22","close":143.3284},{"date":"2025-08-25","close":143.0123},{"date":"2025-08-26","close":144.4545},{"date":"2025-08-27","close":146.3216},{"date":"2025-08-28","close":146.855},{"date":"2025-08-29","close":143.7927},{"date":"2025-09-02","close":143.3481},{"date":"2025-09-03","close":145.1263},{"date":"2025-09-04","close":146.1537},{"date":"2025-09-05","close":145.8672},{"date":"2025-09-08","close":145.966},{"date":"2025-09-09","close":150.4113},{"date":"2025-09-10","close":159.2527},{"date":"2025-09-11","close":156.0026},{"date":"2025-09-12","close":162.8386},{"date":"2025-09-15","close":164.0635},{"date":"2025-09-16","close":162.2261},{"date":"2025-09-17","close":162.5817},{"date":"2025-09-18","close":162.1965},{"date":"2025-09-19","close":162.3644},{"date":"2025-09-22","close":168.8942},{"date":"2025-09-23","close":165.3971},{"date":"2025-09-24","close":163.5696},{"date":"2025-09-25","close":160.9814},{"date":"2025-09-26","close":166.5233},{"date":"2025-09-29","close":163.3325},{"date":"2025-09-30","close":159.9837},{"date":"2025-10-01","close":159.9442},{"date":"2025-10-02","close":165.2687},{"date":"2025-10-03","close":164.2611},{"date":"2025-10-06","close":161.9594},{"date":"2025-10-07","close":160.6357},{"date":"2025-10-08","close":165.486},{"date":"2025-10-09","close":166.2072},{"date":"2025-10-10","close":158.4821},{"date":"2025-10-13","close":166.7209},{"date":"2025-10-14","close":163.5992},{"date":"2025-10-15","close":169.2498},{"date":"2025-10-16","close":167.8668},{"date":"2025-10-17","close":166.6912},{"date":"2025-10-20","close":164.9822},{"date":"2025-10-21","close":161.6038},{"date":"2025-10-22","close":158.4722},{"date":"2025-10-23","close":161.8211},{"date":"2025-10-24","close":168.2916},{"date":"2025-10-27","close":170.4945},{"date":"2025-10-28","close":170.6624},{"date":"2025-10-29","close":176.3327},{"date":"2025-10-30","close":171.0378},{"date":"2025-10-31","close":169.7733},{"date":"2025-11-03","close":172.7962},{"date":"2025-11-04","close":166.3688},{"date":"2025-11-05","close":171.5186},{"date":"2025-11-06","close":168.4585},{"date":"2025-11-07","close":170.8353},{"date":"2025-11-10","close":165.1111},{"date":"2025-11-11","close":161.2685},{"date":"2025-11-12","close":167.2106},{"date":"2025-11-13","close":164.5466},{"date":"2025-11-14","close":163.5958},{"date":"2025-11-17","close":161.635},{"date":"2025-11-18","close":164.8437},{"date":"2025-11-19","close":167.171},{"date":"2025-11-20","close":158.9115},{"date":"2025-11-21","close":157.6637},{"date":"2025-11-24","close":165.2398},{"date":"2025-11-25","close":162.2292},{"date":"2025-11-26","close":166.9135},{"date":"2025-11-28","close":167.8544},{"date":"2025-12-01","close":164.0613},{"date":"2025-12-02","close":162.4966},{"date":"2025-12-03","close":165.1606},{"date":"2025-12-04","close":167.7256},{"date":"2025-12-05","close":161.427},{"date":"2025-12-08","close":162.5263},{"date":"2025-12-09","close":165.1408},{"date":"2025-12-10","close":166.5372},{"date":"2025-12-11","close":168.9933},{"date":"2025-12-12","close":159.882},{"date":"2025-12-15","close":158.446},{"date":"2025-12-16","close":158.6045},{"date":"2025-12-17","close":148.0375},{"date":"2025-12-18","close":153.1477},{"date":"2025-12-19","close":154.6926},{"date":"2025-12-22","close":155.4453},{"date":"2025-12-23","close":156.5842},{"date":"2025-12-24","close":159.0105},{"date":"2025-12-26","close":159.3274},{"date":"2025-12-29","close":159.4067},{"date":"2025-12-30","close":158.8818},{"date":"2025-12-31","close":157.7033},{"date":"2026-01-02","close":164.5565},{"date":"2026-01-05","close":160.0306},{"date":"2026-01-06","close":158.0895},{"date":"2026-01-07","close":147.473},{"date":"2026-01-08","close":142.1449},{"date":"2026-01-09","close":147.8295},{"date":"2026-01-12","close":147.4532},{"date":"2026-01-13","close":149.1367},{"date":"2026-01-14","close":148.3841},{"date":"2026-01-15","close":156.9704},{"date":"2026-01-16","close":150.5827},{"date":"2026-01-20","close":147.473},{"date":"2026-01-21","close":149.2259},{"date":"2026-01-22","close":149.6319},{"date":"2026-01-23","close":147.8592},{"date":"2026-01-26","close":148.4831},{"date":"2026-01-27","close":154.5341},{"date":"2026-01-28","close":153.6131},{"date":"2026-01-29","close":152.2365},{"date":"2026-01-30","close":151.1571},{"date":"2026-02-02","close":148.1414},{"date":"2026-02-03","close":151.1915},{"date":"2026-02-04","close":143.0547},{"date":"2026-02-05","close":143.5018},{"date":"2026-02-06","close":152.3241},{"date":"2026-02-09","close":154.7085},{"date":"2026-02-10","close":155.4139},{"date":"2026-02-11","close":159.5866},{"date":"2026-02-12","close":160.749},{"date":"2026-02-13","close":171.2305},{"date":"2026-02-17","close":172.3233},{"date":"2026-02-18","close":169.9489},{"date":"2026-02-19","close":173.8732},{"date":"2026-02-20","close":178.0161},{"date":"2026-02-23","close":175.3734},{"date":"2026-02-24","close":182.8346},{"date":"2026-02-25","close":182.3975},{"date":"2026-02-26","close":180.1621},{"date":"2026-02-27","close":177.7975},{"date":"2026-03-02","close":174.4395},{"date":"2026-03-03","close":161.0073},{"date":"2026-03-04","close":162.4777},{"date":"2026-03-05","close":159.4177},{"date":"2026-03-06","close":153.3176},{"date":"2026-03-09","close":154.4105},{"date":"2026-03-10","close":154.1422},{"date":"2026-03-11","close":147.6646},{"date":"2026-03-12","close":151.112},{"date":"2026-03-13","close":151.877},{"date":"2026-03-16","close":151.4896},{"date":"2026-03-17","close":153.7448},{"date":"2026-03-18","close":158.0765},{"date":"2026-03-19","close":160.3516},{"date":"2026-03-20","close":144.8529},{"date":"2026-03-23","close":150.7842},{"date":"2026-03-24","close":150.1483},{"date":"2026-03-25","close":150.0589},{"date":"2026-03-26","close":145.1907},{"date":"2026-03-27","close":146.7803},{"date":"2026-03-30","close":140.3126},{"date":"2026-03-31","close":145.1907},{"date":"2026-04-01","close":148.9263},{"date":"2026-04-02","close":151.6982},{"date":"2026-04-06","close":148.827},{"date":"2026-04-07","close":152.0658},{"date":"2026-04-08","close":159.2588},{"date":"2026-04-09","close":160.7291},{"date":"2026-04-10","close":163.0043},{"date":"2026-04-13","close":169.1342},{"date":"2026-04-14","close":169.8495},{"date":"2026-04-15","close":167.3558},{"date":"2026-04-16","close":167.4055},{"date":"2026-04-17","close":166.6405},{"date":"2026-04-20","close":156.159},{"date":"2026-04-21","close":148.8866},{"date":"2026-04-22","close":148.6283},{"date":"2026-04-23","close":153.5262},{"date":"2026-04-24","close":158.7719},{"date":"2026-04-27","close":159.1097},{"date":"2026-04-28","close":153.8044},{"date":"2026-04-29","close":148.0421},{"date":"2026-04-30","close":154.5694},{"date":"2026-05-01","close":152.8457},{"date":"2026-05-04","close":154.2907},{"date":"2026-05-05","close":156.8918},{"date":"2026-05-06","close":150.125},{"date":"2026-05-07","close":141.375},{"date":"2026-05-08","close":137.6379},{"date":"2026-05-11","close":136.8306},{"date":"2026-05-12","close":136.8705},{"date":"2026-05-13","close":130.6319},{"date":"2026-05-14","close":134.2594},{"date":"2026-05-15","close":127.3731},{"date":"2026-05-18","close":125.071},{"date":"2026-05-19","close":123.2871},{"date":"2026-05-20","close":133.522},{"date":"2026-05-21","close":136.4519},{"date":"2026-05-22","close":137.1794},{"date":"2026-05-26","close":139.9499},{"date":"2026-05-27","close":137.5282},{"date":"2026-05-28","close":137.0299},{"date":"2026-05-29","close":133.6216},{"date":"2026-06-01","close":129.0274},{"date":"2026-06-02","close":133.0536},{"date":"2026-06-03","close":133.3027},{"date":"2026-06-04","close":132.934},{"date":"2026-06-05","close":128.7583},{"date":"2026-06-08","close":127.2734},{"date":"2026-06-09","close":129.5157},{"date":"2026-06-10","close":120.2375},{"date":"2026-06-11","close":123.2771},{"date":"2026-06-12","close":125.0411},{"date":"2026-06-15","close":129.9542},{"date":"2026-06-16","close":131.6484},{"date":"2026-06-17","close":131.6783},{"date":"2026-06-18","close":134.5983},{"date":"2026-06-22","close":138.4351},{"date":"2026-06-23","close":137.1894},{"date":"2026-06-24","close":141.7238},{"date":"2026-06-25","close":146.6071},{"date":"2026-06-26","close":148.8494},{"date":"2026-06-29","close":148.6002},{"date":"2026-06-30","close":145.5607},{"date":"2026-07-01","close":140.3187},{"date":"2026-07-02","close":136.2327},{"date":"2026-07-06","close":140.5279},{"date":"2026-07-07","close":137.5382},{"date":"2026-07-08","close":137.01},{"date":"2026-07-09","close":139.9998},{"date":"2026-07-10","close":139.94},{"date":"2026-07-13","close":139.0032},{"date":"2026-07-14","close":137.887},{"date":"2026-07-15","close":137.4286},{"date":"2026-07-16","close":132.2962},{"date":"2026-07-17","close":128.6686},{"date":"2026-07-20","close":130.1336},{"date":"2026-07-21","close":131.1501},{"date":"2026-07-22","close":139.5015},{"date":"2026-07-23","close":142.5012},{"date":"2026-07-24","close":140.5479},{"date":"2026-07-27","close":136.0334},{"date":"2026-07-28","close":127.1239},{"date":"2026-07-29","close":123.8053},{"date":"2026-07-30","close":133.512},{"date":"2026-07-31","close":133.8309},{"date":"2026-08-03","close":138.47},{"date":"2026-08-04","close":117.04},{"date":"2026-08-05","close":120.73},{"date":"2026-08-06","close":119.05},{"date":"2026-08-07","close":118.13},{"date":"2026-08-10","close":118.91},{"date":"2026-08-11","close":119.79},{"date":"2026-08-12","close":120.66},{"date":"2026-08-13","close":119.75},{"date":"2026-08-14","close":126.24},{"date":"2026-08-17","close":122.37},{"date":"2026-08-18","close":115.56},{"date":"2026-08-19","close":120.58},{"date":"2026-08-20","close":115.36},{"date":"2026-08-21","close":113.11},{"date":"2026-08-24","close":111.78},{"date":"2026-08-25","close":113.61},{"date":"2026-08-26","close":116.14},{"date":"2026-08-27","close":114.41},{"date":"2026-08-28","close":111.12},{"date":"2026-08-31","close":110.12},{"date":"2026-09-01","close":109.51},{"date":"2026-09-02","close":111.09},{"date":"2026-09-03","close":111.84},{"date":"2026-09-04","close":119.02},{"date":"2026-10-09","close":107.97},{"date":"2026-10-12","close":106.37},{"date":"2026-10-13","close":107.18},{"date":"2026-10-14","close":100.85},{"date":"2026-10-15","close":102.86},{"date":"2026-10-16","close":103.75},{"date":"2026-10-19","close":99.38},{"date":"2026-10-20","close":97.84},{"date":"2026-10-21","close":99.8},{"date":"2026-10-22","close":94.37}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":94.38,"low_30d":93.612,"support":96.18,"high_30d":119.25,"change_1d":-5.4,"change_7d":-9.0,"change_30d":-15.6,"resistance":116.69,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.96,"per":7.9,"quarter":"2024-Q2"},{"pbr":13.47,"per":9.05,"quarter":"2024-Q3"},{"pbr":13.63,"per":9.71,"quarter":"2024-Q4"},{"pbr":12.92,"per":9.98,"quarter":"2025-Q1"},{"pbr":26.49,"per":20.41,"quarter":"2025-Q2"},{"pbr":31.0,"per":18.37,"quarter":"2025-Q3"},{"pbr":35.81,"per":19.16,"quarter":"2025-Q4"},{"pbr":11.37,"per":20.62,"quarter":"2026-Q1"},{"pbr":11.44,"per":21.41,"quarter":"2026-Q2"},{"pbr":7.42,"per":13.88,"quarter":"현재"}],"timeline":[{"close":75.5841,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":88.9197,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":88.46,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":94.0015,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":158.764,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":159.9837,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":157.7033,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":145.1907,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":145.5607,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":18.23,"pbr_5y_low":7.96,"per_5y_avg":15.18,"per_5y_low":7.9,"current_pbr":7.42,"current_per":13.88,"pbr_5y_high":35.81,"per_5y_high":21.41,"pbr_5y_median":13.47,"per_5y_median":18.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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":["D/E(유이자부채/자본총계) 4.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 13.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.83,"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":4.48,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.55,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.96,"per":7.9,"close":75.5841,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.47,"per":9.05,"close":88.9197,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.63,"per":9.71,"close":88.46,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.92,"per":9.98,"close":94.0015,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":26.49,"per":20.41,"close":158.764,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":31.0,"per":18.37,"close":159.9837,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":35.81,"per":19.16,"close":157.7033,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.37,"per":20.62,"close":145.1907,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.44,"per":21.41,"close":145.5607,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":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":"13.9배"},{"label":"PBR","value":"7.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"10.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.49,"pbr":null,"per":null,"roa":0.012669003505257887,"roe":0.10422245108135943,"revenue":11062000000.0,"market_cap":null,"net_income":506000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14545290182607123,"total_assets":39940000000.0,"total_equity":4855000000.0,"profit_margin":0.0457421804375339,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1047000000.0,"operating_margin":0.0946483456879407},{"eps":1.49,"pbr":null,"per":null,"roa":0.0031208648540683595,"roe":0.02564628641772671,"revenue":10303000000.0,"market_cap":null,"net_income":125000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08250024264777249,"total_assets":40053000000.0,"total_equity":4874000000.0,"profit_margin":0.012132388624672426,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":257000000.0,"operating_margin":0.024944191012326505},{"eps":1.04,"pbr":null,"per":null,"roa":0.002264927934111187,"roe":0.039262343842950624,"revenue":7750000000.0,"market_cap":null,"net_income":66000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32787096774193547,"total_assets":29140000000.0,"total_equity":1681000000.0,"profit_margin":0.008516129032258065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":251000000.0,"operating_margin":0.03238709677419355},{"eps":2.78,"pbr":null,"per":null,"roa":0.006340995369404697,"roe":0.07715736040609138,"revenue":7635000000.0,"market_cap":null,"net_income":152000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13542894564505567,"total_assets":23971000000.0,"total_equity":1970000000.0,"profit_margin":0.01990831696136215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":422000000.0,"operating_margin":0.05527177472167649},{"eps":1.73,"pbr":null,"per":null,"roa":-0.004317502490866822,"roe":-0.045454545454545456,"revenue":6740000000.0,"market_cap":null,"net_income":-104000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16483679525222553,"total_assets":24088000000.0,"total_equity":2288000000.0,"profit_margin":-0.01543026706231454,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43000000.0,"operating_margin":0.0063798219584569734},{"eps":2.68,"pbr":null,"per":null,"roa":0.030010803889400185,"roe":0.2700756211739287,"revenue":8585000000.0,"market_cap":null,"net_income":750000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2357600465928946,"total_assets":24991000000.0,"total_equity":2777000000.0,"profit_margin":0.08736167734420501,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1134000000.0,"operating_margin":0.13209085614443797},{"eps":1.52,"pbr":null,"per":null,"roa":0.026767130130713513,"roe":0.2594834543987086,"revenue":6819000000.0,"market_cap":null,"net_income":643000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.285672385980349,"total_assets":24022000000.0,"total_equity":2478000000.0,"profit_margin":0.09429535122451972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":954000000.0,"operating_margin":0.13990321161460625},{"eps":1.85,"pbr":null,"per":null,"roa":-0.0323301298263362,"roe":-0.30436507936507934,"revenue":7223000000.0,"market_cap":null,"net_income":-767000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.00221514606119341,"total_assets":23724000000.0,"total_equity":2520000000.0,"profit_margin":-0.10618856430845909,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-812000000.0,"operating_margin":-0.11241866260556556},{"eps":3.37,"pbr":null,"per":null,"roa":0.028646844189115752,"roe":0.203698592326801,"revenue":6659000000.0,"market_cap":null,"net_income":738000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35005256044451116,"total_assets":25762000000.0,"total_equity":3623000000.0,"profit_margin":0.1108274515693047,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1410000000.0,"operating_margin":0.2117435050307854},{"eps":2.3683851633878708,"pbr":null,"per":null,"roa":0.020117318215818275,"roe":0.15498938428874734,"revenue":7429000000.0,"market_cap":null,"net_income":511000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23785166240409208,"total_assets":25401000000.0,"total_equity":3297000000.0,"profit_margin":0.06878449320231525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":872000000.0,"operating_margin":0.11737784358594697},{"eps":2.2339758292621403,"pbr":null,"per":null,"roa":0.018511406406021967,"roe":0.16586373021335168,"revenue":6807000000.0,"market_cap":null,"net_income":482000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06493315704421919,"total_assets":26038000000.0,"total_equity":2906000000.0,"profit_margin":0.0708094608491259,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":837000000.0,"operating_margin":0.12296165711767298},{"eps":1.5897379863836392,"pbr":null,"per":null,"roa":0.01228950197061985,"roe":0.09749857873791927,"revenue":7946000000.0,"market_cap":null,"net_income":343000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19380820538635793,"total_assets":27910000000.0,"total_equity":3518000000.0,"profit_margin":0.04316637301787063,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":561000000.0,"operating_margin":0.07060156053360181}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.5621,"per":7.9,"date":"2024-06","close":75.58,"source":"reported"},{"eps":9.5621,"per":7.63,"date":"2024-07","close":72.97,"source":"reported"},{"eps":9.5621,"per":8.68,"date":"2024-08","close":82.98,"source":"reported"},{"eps":9.8224,"per":9.05,"date":"2024-09","close":88.92,"source":"reported"},{"eps":9.8224,"per":8.98,"date":"2024-10","close":88.24,"source":"reported"},{"eps":9.8224,"per":10.14,"date":"2024-11","close":99.63,"source":"reported"},{"eps":9.1084,"per":9.71,"date":"2024-12","close":88.46,"source":"reported"},{"eps":9.1084,"per":11.03,"date":"2025-01","close":100.44,"source":"reported"},{"eps":9.1084,"per":11.43,"date":"2025-02","close":104.09,"source":"reported"},{"eps":9.42,"per":9.98,"date":"2025-03","close":94.0,"source":"reported"},{"eps":9.42,"per":11.45,"date":"2025-04","close":107.91,"source":"reported"},{"eps":9.42,"per":16.36,"date":"2025-05","close":154.14,"source":"reported"},{"eps":7.78,"per":20.41,"date":"2025-06","close":158.76,"source":"reported"},{"eps":7.78,"per":21.17,"date":"2025-07","close":164.74,"source":"reported"},{"eps":7.78,"per":18.48,"date":"2025-08","close":143.79,"source":"reported"},{"eps":8.71,"per":18.37,"date":"2025-09","close":159.98,"source":"reported"},{"eps":8.71,"per":19.49,"date":"2025-10","close":169.77,"source":"reported"},{"eps":8.71,"per":19.27,"date":"2025-11","close":167.85,"source":"reported"},{"eps":8.23,"per":19.16,"date":"2025-12","close":157.7,"source":"reported"},{"eps":8.23,"per":18.37,"date":"2026-01","close":151.16,"source":"reported"},{"eps":8.23,"per":21.6,"date":"2026-02","close":177.8,"source":"reported"},{"eps":7.04,"per":20.62,"date":"2026-03","close":145.19,"source":"reported"},{"eps":7.04,"per":21.96,"date":"2026-04","close":154.57,"source":"reported"},{"eps":7.04,"per":18.98,"date":"2026-05","close":133.62,"source":"reported"},{"eps":6.8,"per":21.41,"date":"2026-06","close":145.56,"source":"reported"},{"eps":6.8,"per":19.68,"date":"2026-07","close":133.83,"source":"reported"},{"eps":6.8,"per":16.19,"date":"2026-08","close":110.12,"source":"reported"},{"eps":6.8,"per":17.5,"date":"2026-09","close":119.02,"source":"reported"},{"eps":6.8,"per":13.88,"date":"2026-10","close":94.37,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.48,"std":4.91,"count":29,"current":13.88,"lower_1sd":10.57,"upper_1sd":20.39},"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":"NRG Energy, Inc.","phase":"above-fold","symbol_resolved":true}