{"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":"2026-10-23T10:04:02.873495+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.0,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":9.9,"direction":"higher_better","percentile":67}],"summary":"매출 +21.0%","percentile":72},"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":33.5,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":33}],"summary":"RSI 33","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.78,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.41,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.4x","percentile":40}},"signals":[],"summary":"United Airlines Holdings Inc(UAL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 331.06억. 현재가 $102.00, 전일 대비 +0.3%, 30일 -7.1%. PER 11.3배 / ROE 4.8%. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-3.38751904505736,"grade":"F","trend":"하락","atr_14":4.777171428571429,"rsi_14":33.464443045940854,"sma_20":106.07024999999999,"sma_60":112.64633333333335,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-3.39)가 시그널선(-2.94)을 하회합니다(데드크로스). 현재가가 SMA20(106)과 SMA60(113) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 94~118 (현재 위치 33%).","bb_lower":94.22991703382036,"bb_upper":117.91058296617962,"macd_signal":-2.940833306922084},"change_pct":0.32,"chart_data":[{"date":"2024-10-23","open":73.87,"high":74.44,"low":72.89,"close":73.45,"volume":5074489,"rsi_14":91.56,"sma_20":63.52,"sma_60":51.22,"sma_120":50.7},{"date":"2024-10-24","open":74.42,"high":75.41,"low":72.92,"close":74.51,"volume":5887480,"rsi_14":90.43,"sma_20":64.3,"sma_60":51.7,"sma_120":50.89},{"date":"2024-10-25","open":74.9,"high":76.08,"low":73.93,"close":74.64,"volume":7836447,"rsi_14":90.68,"sma_20":65.13,"sma_60":52.24,"sma_120":51.06},{"date":"2024-10-28","open":76.58,"high":77.94,"low":76.07,"close":76.09,"volume":7411938,"rsi_14":90.98,"sma_20":66.08,"sma_60":52.84,"sma_120":51.26},{"date":"2024-10-29","open":75.39,"high":77.62,"low":75.15,"close":76.93,"volume":5086374,"rsi_14":94.01,"sma_20":67.12,"sma_60":53.49,"sma_120":51.46},{"date":"2024-10-30","open":76.67,"high":80.82,"low":76.67,"close":80.42,"volume":9568109,"rsi_14":94.72,"sma_20":68.36,"sma_60":54.18,"sma_120":51.69},{"date":"2024-10-31","open":79.7,"high":81.05,"low":78.12,"close":78.26,"volume":6907540,"rsi_14":85.54,"sma_20":69.49,"sma_60":54.84,"sma_120":51.9},{"date":"2024-11-01","open":79.19,"high":81.35,"low":78.79,"close":80.46,"volume":6762276,"rsi_14":85.82,"sma_20":70.55,"sma_60":55.49,"sma_120":52.12},{"date":"2024-11-04","open":79.87,"high":80.29,"low":77.14,"close":77.25,"volume":6452185,"rsi_14":75.08,"sma_20":71.45,"sma_60":56.09,"sma_120":52.3},{"date":"2024-11-05","open":77.26,"high":80.09,"low":77.26,"close":80.03,"volume":4601509,"rsi_14":68.96,"sma_20":72.45,"sma_60":56.75,"sma_120":52.51},{"date":"2024-11-06","open":85.0,"high":87.84,"low":84.3,"close":87.58,"volume":11591956,"rsi_14":76.03,"sma_20":73.86,"sma_60":57.53,"sma_120":52.79},{"date":"2024-11-07","open":86.58,"high":87.84,"low":85.36,"close":85.43,"volume":5314489,"rsi_14":69.65,"sma_20":75.12,"sma_60":58.28,"sma_120":53.04},{"date":"2024-11-08","open":86.0,"high":87.87,"low":85.6,"close":87.51,"volume":4604562,"rsi_14":72.05,"sma_20":76.41,"sma_60":59.03,"sma_120":53.31},{"date":"2024-11-11","open":87.86,"high":89.6,"low":87.34,"close":89.43,"volume":5674899,"rsi_14":73.3,"sma_20":77.7,"sma_60":59.82,"sma_120":53.62},{"date":"2024-11-12","open":88.41,"high":89.24,"low":87.06,"close":89.13,"volume":6054542,"rsi_14":75.03,"sma_20":78.96,"sma_60":60.6,"sma_120":53.92},{"date":"2024-11-13","open":90.07,"high":92.28,"low":89.14,"close":89.78,"volume":8040766,"rsi_14":74.7,"sma_20":79.84,"sma_60":61.4,"sma_120":54.24},{"date":"2024-11-14","open":90.75,"high":93.33,"low":90.6,"close":91.16,"volume":6063836,"rsi_14":75.68,"sma_20":80.74,"sma_60":62.22,"sma_120":54.57},{"date":"2024-11-15","open":92.25,"high":92.71,"low":90.56,"close":91.17,"volume":4470000,"rsi_14":74.54,"sma_20":81.59,"sma_60":63.05,"sma_120":54.91},{"date":"2024-11-18","open":90.94,"high":91.12,"low":88.9,"close":90.38,"volume":3952239,"rsi_14":71.93,"sma_20":82.41,"sma_60":63.83,"sma_120":55.23},{"date":"2024-11-19","open":88.87,"high":95.19,"low":88.6,"close":94.26,"volume":6887685,"rsi_14":72.28,"sma_20":83.39,"sma_60":64.69,"sma_120":55.58},{"date":"2024-11-20","open":93.65,"high":95.0,"low":91.24,"close":94.63,"volume":5298787,"rsi_14":77.96,"sma_20":84.45,"sma_60":65.56,"sma_120":55.93},{"date":"2024-11-21","open":95.0,"high":95.99,"low":93.71,"close":94.4,"volume":6126981,"rsi_14":75.53,"sma_20":85.45,"sma_60":66.45,"sma_120":56.28},{"date":"2024-11-22","open":93.93,"high":95.54,"low":92.08,"close":95.24,"volume":6529261,"rsi_14":86.08,"sma_20":86.48,"sma_60":67.33,"sma_120":56.64},{"date":"2024-11-25","open":97.22,"high":98.0,"low":96.14,"close":96.83,"volume":5097470,"rsi_14":85.38,"sma_20":87.51,"sma_60":68.21,"sma_120":57.0},{"date":"2024-11-26","open":97.75,"high":101.6,"low":96.48,"close":96.51,"volume":8317531,"rsi_14":77.04,"sma_20":88.49,"sma_60":69.08,"sma_120":57.36},{"date":"2024-11-27","open":96.51,"high":96.95,"low":95.08,"close":96.35,"volume":3145712,"rsi_14":87.6,"sma_20":89.29,"sma_60":69.95,"sma_120":57.72},{"date":"2024-11-29","open":96.36,"high":97.43,"low":96.14,"close":96.83,"volume":1522897,"rsi_14":86.07,"sma_20":90.22,"sma_60":70.81,"sma_120":58.09},{"date":"2024-12-02","open":97.29,"high":98.32,"low":96.81,"close":97.44,"volume":3468236,"rsi_14":84.5,"sma_20":91.07,"sma_60":71.67,"sma_120":58.47},{"date":"2024-12-03","open":97.35,"high":98.03,"low":95.64,"close":95.79,"volume":3575932,"rsi_14":75.69,"sma_20":91.99,"sma_60":72.46,"sma_120":58.82},{"date":"2024-12-04","open":96.86,"high":99.29,"low":96.86,"close":99.25,"volume":4413556,"rsi_14":80.03,"sma_20":92.95,"sma_60":73.3,"sma_120":59.22},{"date":"2024-12-05","open":101.33,"high":105.09,"low":100.87,"close":102.44,"volume":7567644,"rsi_14":82.08,"sma_20":93.7,"sma_60":74.2,"sma_120":59.66},{"date":"2024-12-06","open":103.84,"high":104.0,"low":100.05,"close":100.28,"volume":4292668,"rsi_14":73.09,"sma_20":94.44,"sma_60":75.05,"sma_120":60.07},{"date":"2024-12-09","open":100.24,"high":100.89,"low":95.38,"close":96.02,"volume":5627037,"rsi_14":62.16,"sma_20":94.87,"sma_60":75.81,"sma_120":60.46},{"date":"2024-12-10","open":97.58,"high":99.42,"low":95.29,"close":96.53,"volume":4124506,"rsi_14":55.72,"sma_20":95.22,"sma_60":76.56,"sma_120":60.86},{"date":"2024-12-11","open":97.19,"high":100.25,"low":97.19,"close":98.96,"volume":5416013,"rsi_14":59.89,"sma_20":95.71,"sma_60":77.33,"sma_120":61.28},{"date":"2024-12-12","open":99.77,"high":100.18,"low":95.87,"close":95.97,"volume":3349907,"rsi_14":53.18,"sma_20":96.02,"sma_60":78.05,"sma_120":61.67},{"date":"2024-12-13","open":96.12,"high":96.67,"low":94.92,"close":95.11,"volume":4163865,"rsi_14":49.74,"sma_20":96.22,"sma_60":78.76,"sma_120":62.06},{"date":"2024-12-16","open":94.53,"high":97.1,"low":94.2,"close":95.48,"volume":3775502,"rsi_14":47.12,"sma_20":96.44,"sma_60":79.48,"sma_120":62.45},{"date":"2024-12-17","open":94.97,"high":95.33,"low":93.65,"close":94.99,"volume":3436247,"rsi_14":46.78,"sma_20":96.67,"sma_60":80.19,"sma_120":62.84},{"date":"2024-12-18","open":95.1,"high":97.48,"low":90.17,"close":91.47,"volume":6252074,"rsi_14":40.96,"sma_20":96.53,"sma_60":80.82,"sma_120":63.2},{"date":"2024-12-19","open":92.75,"high":96.18,"low":92.72,"close":95.56,"volume":6621287,"rsi_14":47.92,"sma_20":96.57,"sma_60":81.51,"sma_120":63.59},{"date":"2024-12-20","open":94.52,"high":98.28,"low":94.34,"close":97.4,"volume":12239346,"rsi_14":49.94,"sma_20":96.72,"sma_60":82.16,"sma_120":64.0},{"date":"2024-12-23","open":97.5,"high":99.55,"low":96.25,"close":99.48,"volume":4135376,"rsi_14":55.72,"sma_20":96.93,"sma_60":82.85,"sma_120":64.43},{"date":"2024-12-24","open":99.35,"high":101.29,"low":99.06,"close":101.16,"volume":1968605,"rsi_14":53.13,"sma_20":97.15,"sma_60":83.58,"sma_120":64.88},{"date":"2024-12-26","open":100.15,"high":101.28,"low":99.95,"close":100.87,"volume":2227064,"rsi_14":47.15,"sma_20":97.37,"sma_60":84.33,"sma_120":65.33},{"date":"2024-12-27","open":100.44,"high":100.55,"low":98.18,"close":99.65,"volume":3156852,"rsi_14":48.82,"sma_20":97.53,"sma_60":85.06,"sma_120":65.77},{"date":"2024-12-30","open":98.31,"high":98.97,"low":95.3,"close":98.21,"volume":3886373,"rsi_14":54.6,"sma_20":97.6,"sma_60":85.77,"sma_120":66.19},{"date":"2024-12-31","open":97.82,"high":98.25,"low":96.03,"close":97.1,"volume":2817136,"rsi_14":51.17,"sma_20":97.59,"sma_60":86.4,"sma_120":66.62},{"date":"2025-01-02","open":97.29,"high":97.92,"low":94.45,"close":95.43,"volume":3429770,"rsi_14":42.54,"sma_20":97.57,"sma_60":87.01,"sma_120":67.04},{"date":"2025-01-03","open":95.4,"high":95.73,"low":91.78,"close":95.67,"volume":4155438,"rsi_14":49.28,"sma_20":97.39,"sma_60":87.6,"sma_120":67.47},{"date":"2025-01-06","open":96.95,"high":101.3,"low":96.37,"close":98.57,"volume":7051025,"rsi_14":57.54,"sma_20":97.2,"sma_60":88.25,"sma_120":67.9},{"date":"2025-01-07","open":99.0,"high":101.71,"low":98.14,"close":101.21,"volume":4995404,"rsi_14":61.36,"sma_20":97.24,"sma_60":88.93,"sma_120":68.35},{"date":"2025-01-08","open":100.01,"high":103.9,"low":99.4,"close":103.72,"volume":5458221,"rsi_14":66.03,"sma_20":97.63,"sma_60":89.63,"sma_120":68.83},{"date":"2025-01-10","open":109.47,"high":110.92,"low":105.8,"close":107.11,"volume":14330578,"rsi_14":78.86,"sma_20":98.16,"sma_60":90.36,"sma_120":69.32},{"date":"2025-01-13","open":104.48,"high":105.13,"low":102.18,"close":104.71,"volume":5858971,"rsi_14":68.0,"sma_20":98.44,"sma_60":91.04,"sma_120":69.8},{"date":"2025-01-14","open":107.29,"high":108.14,"low":105.6,"close":107.67,"volume":5973126,"rsi_14":69.36,"sma_20":99.03,"sma_60":91.63,"sma_120":70.29},{"date":"2025-01-15","open":109.15,"high":110.15,"low":104.8,"close":104.96,"volume":4721236,"rsi_14":60.09,"sma_20":99.52,"sma_60":92.16,"sma_120":70.78},{"date":"2025-01-16","open":105.4,"high":106.7,"low":104.38,"close":106.11,"volume":4381715,"rsi_14":59.29,"sma_20":100.05,"sma_60":92.69,"sma_120":71.28},{"date":"2025-01-17","open":107.02,"high":108.47,"low":106.0,"close":107.38,"volume":5177955,"rsi_14":61.79,"sma_20":100.67,"sma_60":93.25,"sma_120":71.78},{"date":"2025-01-21","open":109.29,"high":110.8,"low":108.13,"close":110.52,"volume":12720194,"rsi_14":68.41,"sma_20":101.62,"sma_60":93.85,"sma_120":72.31},{"date":"2025-01-22","open":115.85,"high":116.0,"low":107.0,"close":107.97,"volume":16086402,"rsi_14":65.93,"sma_20":102.24,"sma_60":94.42,"sma_120":72.82},{"date":"2025-01-23","open":108.8,"high":109.21,"low":102.86,"close":103.0,"volume":10416834,"rsi_14":58.55,"sma_20":102.53,"sma_60":94.9,"sma_120":73.3},{"date":"2025-01-24","open":102.81,"high":107.95,"low":102.27,"close":105.0,"volume":8645805,"rsi_14":63.74,"sma_20":102.8,"sma_60":95.4,"sma_120":73.82},{"date":"2025-01-27","open":102.64,"high":107.95,"low":102.0,"close":106.74,"volume":5934830,"rsi_14":65.24,"sma_20":103.08,"sma_60":95.92,"sma_120":74.38},{"date":"2025-01-28","open":105.83,"high":106.71,"low":104.33,"close":106.34,"volume":4700115,"rsi_14":61.48,"sma_20":103.35,"sma_60":96.41,"sma_120":74.95},{"date":"2025-01-29","open":107.07,"high":108.86,"low":106.52,"close":108.26,"volume":3873862,"rsi_14":60.65,"sma_20":103.78,"sma_60":96.87,"sma_120":75.53},{"date":"2025-01-30","open":107.1,"high":109.77,"low":106.53,"close":109.4,"volume":4033759,"rsi_14":58.95,"sma_20":104.34,"sma_60":97.39,"sma_120":76.11},{"date":"2025-01-31","open":109.63,"high":110.32,"low":104.86,"close":105.84,"volume":6136910,"rsi_14":48.01,"sma_20":104.78,"sma_60":97.81,"sma_120":76.65},{"date":"2025-02-03","open":101.96,"high":106.3,"low":101.32,"close":104.83,"volume":4597141,"rsi_14":50.2,"sma_20":105.25,"sma_60":98.27,"sma_120":77.18},{"date":"2025-02-04","open":106.62,"high":108.9,"low":104.43,"close":108.67,"volume":5948631,"rsi_14":51.59,"sma_20":105.9,"sma_60":98.75,"sma_120":77.75},{"date":"2025-02-05","open":108.39,"high":109.1,"low":106.54,"close":107.82,"volume":2860383,"rsi_14":54.84,"sma_20":106.36,"sma_60":99.09,"sma_120":78.31},{"date":"2025-02-06","open":108.85,"high":110.25,"low":108.18,"close":109.15,"volume":3431158,"rsi_14":55.11,"sma_20":106.76,"sma_60":99.48,"sma_120":78.88},{"date":"2025-02-07","open":109.56,"high":110.07,"low":108.4,"close":109.0,"volume":3649487,"rsi_14":52.83,"sma_20":107.02,"sma_60":99.84,"sma_120":79.43},{"date":"2025-02-10","open":109.1,"high":109.11,"low":104.93,"close":106.08,"volume":5292668,"rsi_14":42.18,"sma_20":106.97,"sma_60":100.12,"sma_120":79.97},{"date":"2025-02-11","open":105.75,"high":105.75,"low":102.1,"close":103.31,"volume":7287720,"rsi_14":41.85,"sma_20":106.9,"sma_60":100.35,"sma_120":80.48},{"date":"2025-02-12","open":103.71,"high":106.81,"low":103.32,"close":104.18,"volume":5840337,"rsi_14":52.41,"sma_20":106.73,"sma_60":100.59,"sma_120":81.0},{"date":"2025-02-13","open":104.26,"high":105.2,"low":95.98,"close":100.89,"volume":11303745,"rsi_14":42.03,"sma_20":106.52,"sma_60":100.76,"sma_120":81.49},{"date":"2025-02-14","open":101.48,"high":104.59,"low":100.58,"close":104.26,"volume":5208388,"rsi_14":45.48,"sma_20":106.43,"sma_60":100.97,"sma_120":82.01},{"date":"2025-02-18","open":104.16,"high":106.46,"low":102.71,"close":103.25,"volume":4774723,"rsi_14":44.49,"sma_20":106.23,"sma_60":101.19,"sma_120":82.51},{"date":"2025-02-19","open":102.53,"high":108.82,"low":102.37,"close":106.51,"volume":6768413,"rsi_14":47.02,"sma_20":106.03,"sma_60":101.39,"sma_120":83.04},{"date":"2025-02-20","open":105.63,"high":106.5,"low":100.02,"close":102.49,"volume":7012101,"rsi_14":39.29,"sma_20":105.75,"sma_60":101.52,"sma_120":83.54},{"date":"2025-02-21","open":103.0,"high":103.88,"low":95.36,"close":95.89,"volume":10968357,"rsi_14":35.9,"sma_20":105.4,"sma_60":101.55,"sma_120":84.0},{"date":"2025-02-24","open":98.34,"high":99.05,"low":94.89,"close":97.77,"volume":6555688,"rsi_14":40.24,"sma_20":105.03,"sma_60":101.59,"sma_120":84.46},{"date":"2025-02-25","open":97.95,"high":98.32,"low":93.75,"close":96.58,"volume":7572084,"rsi_14":31.96,"sma_20":104.53,"sma_60":101.59,"sma_120":84.9},{"date":"2025-02-26","open":98.41,"high":99.99,"low":96.92,"close":97.4,"volume":4763033,"rsi_14":34.44,"sma_20":104.08,"sma_60":101.6,"sma_120":85.34},{"date":"2025-02-27","open":97.0,"high":97.8,"low":91.57,"close":92.17,"volume":8157320,"rsi_14":27.29,"sma_20":103.27,"sma_60":101.53,"sma_120":85.74},{"date":"2025-02-28","open":92.73,"high":94.85,"low":92.19,"close":93.81,"volume":10687929,"rsi_14":30.46,"sma_20":102.5,"sma_60":101.48,"sma_120":86.15},{"date":"2025-03-03","open":93.83,"high":96.44,"low":90.13,"close":91.67,"volume":7589328,"rsi_14":31.08,"sma_20":101.79,"sma_60":101.38,"sma_120":86.53},{"date":"2025-03-04","open":88.48,"high":88.98,"low":83.67,"close":86.21,"volume":14248405,"rsi_14":29.03,"sma_20":100.86,"sma_60":101.22,"sma_120":86.84},{"date":"2025-03-05","open":87.03,"high":91.76,"low":86.1,"close":91.27,"volume":8828585,"rsi_14":35.65,"sma_20":99.99,"sma_60":101.09,"sma_120":87.2},{"date":"2025-03-06","open":89.28,"high":91.12,"low":85.74,"close":86.27,"volume":10059497,"rsi_14":34.34,"sma_20":98.91,"sma_60":100.82,"sma_120":87.51},{"date":"2025-03-07","open":84.51,"high":85.0,"low":78.08,"close":82.88,"volume":14860401,"rsi_14":27.11,"sma_20":97.59,"sma_60":100.53,"sma_120":87.79},{"date":"2025-03-10","open":80.17,"high":80.17,"low":75.45,"close":77.62,"volume":15585011,"rsi_14":24.85,"sma_20":96.03,"sma_60":100.23,"sma_120":88.02},{"date":"2025-03-11","open":79.58,"high":80.25,"low":72.85,"close":76.06,"volume":16605068,"rsi_14":19.09,"sma_20":94.52,"sma_60":99.88,"sma_120":88.22},{"date":"2025-03-12","open":76.8,"high":78.36,"low":70.51,"close":72.46,"volume":12740701,"rsi_14":19.25,"sma_20":92.98,"sma_60":99.44,"sma_120":88.39},{"date":"2025-03-13","open":73.15,"high":73.31,"low":67.7,"close":69.9,"volume":10942590,"rsi_14":20.99,"sma_20":91.27,"sma_60":99.01,"sma_120":88.53},{"date":"2025-03-14","open":71.06,"high":74.28,"low":69.86,"close":73.67,"volume":7533087,"rsi_14":24.19,"sma_20":89.91,"sma_60":98.65,"sma_120":88.71},{"date":"2025-03-17","open":73.56,"high":74.76,"low":72.8,"close":73.92,"volume":6291865,"rsi_14":25.23,"sma_20":88.39,"sma_60":98.29,"sma_120":88.89},{"date":"2025-03-18","open":73.0,"high":73.6,"low":70.62,"close":71.34,"volume":6657913,"rsi_14":22.57,"sma_20":86.79,"sma_60":97.9,"sma_120":89.04},{"date":"2025-03-19","open":71.34,"high":75.91,"low":71.11,"close":74.43,"volume":7434420,"rsi_14":30.45,"sma_20":85.19,"sma_60":97.61,"sma_120":89.22},{"date":"2025-03-20","open":73.29,"high":74.58,"low":72.75,"close":74.04,"volume":5208925,"rsi_14":27.59,"sma_20":83.77,"sma_60":97.25,"sma_120":89.38},{"date":"2025-03-21","open":72.79,"high":75.45,"low":71.56,"close":74.87,"volume":14825959,"rsi_14":30.37,"sma_20":82.72,"sma_60":96.88,"sma_120":89.52},{"date":"2025-03-24","open":76.65,"high":80.34,"low":76.65,"close":80.22,"volume":8778681,"rsi_14":42.98,"sma_20":81.84,"sma_60":96.56,"sma_120":89.7},{"date":"2025-03-25","open":81.0,"high":82.54,"low":78.79,"close":78.9,"volume":7809130,"rsi_14":34.12,"sma_20":80.96,"sma_60":96.19,"sma_120":89.88},{"date":"2025-03-26","open":79.09,"high":80.05,"low":76.98,"close":77.87,"volume":5404676,"rsi_14":37.99,"sma_20":79.98,"sma_60":95.8,"sma_120":90.07},{"date":"2025-03-27","open":77.2,"high":77.41,"low":73.24,"close":73.53,"volume":6829324,"rsi_14":36.99,"sma_20":79.05,"sma_60":95.37,"sma_120":90.21},{"date":"2025-03-28","open":73.43,"high":73.57,"low":69.64,"close":70.23,"volume":9321339,"rsi_14":39.12,"sma_20":77.87,"sma_60":94.9,"sma_120":90.34},{"date":"2025-03-31","open":66.98,"high":69.72,"low":64.11,"close":69.05,"volume":10653219,"rsi_14":39.57,"sma_20":76.74,"sma_60":94.43,"sma_120":90.42},{"date":"2025-04-01","open":67.45,"high":68.33,"low":64.69,"close":68.2,"volume":8526129,"rsi_14":43.09,"sma_20":75.84,"sma_60":93.98,"sma_120":90.49},{"date":"2025-04-02","open":66.16,"high":71.43,"low":66.16,"close":71.37,"volume":8199607,"rsi_14":52.34,"sma_20":74.84,"sma_60":93.58,"sma_120":90.59},{"date":"2025-04-03","open":65.43,"high":65.63,"low":60.03,"close":60.23,"volume":16694385,"rsi_14":32.69,"sma_20":73.54,"sma_60":92.94,"sma_120":90.59},{"date":"2025-04-04","open":55.89,"high":58.87,"low":52.0,"close":57.67,"volume":18036616,"rsi_14":30.25,"sma_20":72.28,"sma_60":92.21,"sma_120":90.57},{"date":"2025-04-07","open":54.91,"high":63.0,"low":53.36,"close":58.77,"volume":13643886,"rsi_14":34.15,"sma_20":71.34,"sma_60":91.46,"sma_120":90.55},{"date":"2025-04-08","open":61.83,"high":62.28,"low":55.18,"close":56.15,"volume":14253457,"rsi_14":26.67,"sma_20":70.34,"sma_60":90.61,"sma_120":90.49},{"date":"2025-04-09","open":56.24,"high":72.47,"low":56.0,"close":70.83,"volume":32971037,"rsi_14":47.0,"sma_20":70.26,"sma_60":90.05,"sma_120":90.54},{"date":"2025-04-10","open":67.13,"high":67.71,"low":61.02,"close":62.75,"volume":13494294,"rsi_14":40.02,"sma_20":69.9,"sma_60":89.3,"sma_120":90.47},{"date":"2025-04-11","open":62.77,"high":65.86,"low":61.52,"close":65.6,"volume":8608599,"rsi_14":37.44,"sma_20":69.5,"sma_60":88.64,"sma_120":90.4},{"date":"2025-04-14","open":67.47,"high":67.54,"low":64.28,"close":65.69,"volume":8048532,"rsi_14":38.41,"sma_20":69.09,"sma_60":87.97,"sma_120":90.33},{"date":"2025-04-15","open":65.65,"high":68.25,"low":65.64,"close":67.0,"volume":13050232,"rsi_14":40.51,"sma_20":68.87,"sma_60":87.3,"sma_120":90.27},{"date":"2025-04-16","open":69.63,"high":70.74,"low":65.33,"close":66.99,"volume":25222403,"rsi_14":43.82,"sma_20":68.5,"sma_60":86.57,"sma_120":90.21},{"date":"2025-04-17","open":66.95,"high":68.28,"low":64.75,"close":66.3,"volume":11260973,"rsi_14":46.1,"sma_20":68.11,"sma_60":85.88,"sma_120":90.15},{"date":"2025-04-21","open":65.09,"high":65.6,"low":63.23,"close":65.3,"volume":6827625,"rsi_14":46.26,"sma_20":67.63,"sma_60":85.25,"sma_120":90.07},{"date":"2025-04-22","open":66.47,"high":67.32,"low":65.26,"close":66.97,"volume":7298293,"rsi_14":48.79,"sma_20":66.97,"sma_60":84.61,"sma_120":90.01},{"date":"2025-04-23","open":71.47,"high":73.44,"low":67.88,"close":68.03,"volume":9318004,"rsi_14":46.58,"sma_20":66.43,"sma_60":83.97,"sma_120":89.94},{"date":"2025-04-24","open":66.66,"high":69.48,"low":65.85,"close":69.05,"volume":7018935,"rsi_14":61.38,"sma_20":65.99,"sma_60":83.35,"sma_120":89.88},{"date":"2025-04-25","open":68.32,"high":69.53,"low":67.54,"close":68.2,"volume":5626929,"rsi_14":64.22,"sma_20":65.72,"sma_60":82.68,"sma_120":89.77},{"date":"2025-04-28","open":68.68,"high":70.57,"low":68.28,"close":68.84,"volume":4957333,"rsi_14":63.77,"sma_20":65.65,"sma_60":82.0,"sma_120":89.7},{"date":"2025-04-29","open":68.46,"high":69.9,"low":67.82,"close":68.93,"volume":4891043,"rsi_14":68.77,"sma_20":65.64,"sma_60":81.39,"sma_120":89.6},{"date":"2025-04-30","open":66.44,"high":69.15,"low":65.66,"close":68.82,"volume":5916573,"rsi_14":44.84,"sma_20":65.67,"sma_60":80.79,"sma_120":89.53},{"date":"2025-05-01","open":69.85,"high":70.53,"low":68.88,"close":69.16,"volume":5638775,"rsi_14":77.32,"sma_20":65.56,"sma_60":80.13,"sma_120":89.44},{"date":"2025-05-02","open":71.24,"high":75.3,"low":71.24,"close":74.07,"volume":8669477,"rsi_14":80.71,"sma_20":66.26,"sma_60":79.57,"sma_120":89.33},{"date":"2025-05-05","open":73.48,"high":77.59,"low":73.42,"close":74.86,"volume":9312726,"rsi_14":81.64,"sma_20":67.12,"sma_60":79.0,"sma_120":89.24},{"date":"2025-05-06","open":72.9,"high":75.06,"low":72.82,"close":73.52,"volume":4304433,"rsi_14":72.45,"sma_20":67.85,"sma_60":78.4,"sma_120":89.12},{"date":"2025-05-07","open":74.24,"high":76.54,"low":74.1,"close":75.35,"volume":6541876,"rsi_14":75.58,"sma_20":68.81,"sma_60":77.89,"sma_120":89.0},{"date":"2025-05-08","open":76.97,"high":80.67,"low":75.84,"close":79.41,"volume":8438636,"rsi_14":83.26,"sma_20":69.24,"sma_60":77.49,"sma_120":88.92},{"date":"2025-05-09","open":80.08,"high":80.67,"low":76.48,"close":77.27,"volume":9062361,"rsi_14":78.71,"sma_20":69.97,"sma_60":77.05,"sma_120":88.82},{"date":"2025-05-12","open":82.83,"high":84.85,"low":78.29,"close":78.62,"volume":12051991,"rsi_14":78.37,"sma_20":70.62,"sma_60":76.67,"sma_120":88.71},{"date":"2025-05-13","open":79.25,"high":83.47,"low":78.25,"close":82.6,"volume":10145756,"rsi_14":81.07,"sma_20":71.46,"sma_60":76.31,"sma_120":88.64},{"date":"2025-05-14","open":82.64,"high":84.18,"low":78.95,"close":78.99,"volume":8704147,"rsi_14":69.09,"sma_20":72.06,"sma_60":75.91,"sma_120":88.55},{"date":"2025-05-15","open":78.94,"high":79.09,"low":76.14,"close":76.54,"volume":9180507,"rsi_14":65.09,"sma_20":72.54,"sma_60":75.41,"sma_120":88.4},{"date":"2025-05-16","open":76.75,"high":78.6,"low":75.66,"close":77.93,"volume":6423702,"rsi_14":66.01,"sma_20":73.12,"sma_60":75.0,"sma_120":88.26},{"date":"2025-05-19","open":77.91,"high":79.64,"low":76.7,"close":78.62,"volume":6226544,"rsi_14":66.71,"sma_20":73.79,"sma_60":74.71,"sma_120":88.13},{"date":"2025-05-20","open":78.43,"high":78.72,"low":75.54,"close":76.33,"volume":8122757,"rsi_14":62.05,"sma_20":74.26,"sma_60":74.36,"sma_120":87.97},{"date":"2025-05-21","open":75.05,"high":75.1,"low":72.9,"close":73.33,"volume":8254143,"rsi_14":56.16,"sma_20":74.52,"sma_60":73.97,"sma_120":87.78},{"date":"2025-05-22","open":73.11,"high":76.44,"low":72.97,"close":76.0,"volume":8293568,"rsi_14":53.05,"sma_20":74.87,"sma_60":73.61,"sma_120":87.61},{"date":"2025-05-23","open":73.83,"high":75.42,"low":73.77,"close":74.65,"volume":4806559,"rsi_14":49.67,"sma_20":75.19,"sma_60":73.32,"sma_120":87.43},{"date":"2025-05-27","open":76.02,"high":79.49,"low":75.9,"close":78.18,"volume":7898204,"rsi_14":56.79,"sma_20":75.66,"sma_60":73.06,"sma_120":87.27},{"date":"2025-05-28","open":77.87,"high":78.41,"low":77.04,"close":77.5,"volume":3911817,"rsi_14":53.24,"sma_20":76.09,"sma_60":72.82,"sma_120":87.1},{"date":"2025-05-29","open":79.04,"high":80.76,"low":77.01,"close":78.57,"volume":10090094,"rsi_14":48.61,"sma_20":76.58,"sma_60":72.7,"sma_120":86.96},{"date":"2025-05-30","open":77.61,"high":80.06,"low":77.11,"close":79.44,"volume":7486966,"rsi_14":53.76,"sma_20":77.09,"sma_60":72.5,"sma_120":86.79},{"date":"2025-06-02","open":78.93,"high":81.4,"low":77.49,"close":81.23,"volume":6925493,"rsi_14":54.44,"sma_20":77.45,"sma_60":72.41,"sma_120":86.62},{"date":"2025-06-03","open":81.3,"high":81.92,"low":80.38,"close":81.08,"volume":5370433,"rsi_14":47.02,"sma_20":77.76,"sma_60":72.38,"sma_120":86.46},{"date":"2025-06-04","open":81.07,"high":82.49,"low":80.31,"close":81.62,"volume":5055523,"rsi_14":55.85,"sma_20":78.16,"sma_60":72.45,"sma_120":86.34},{"date":"2025-06-05","open":81.17,"high":82.58,"low":79.58,"close":80.35,"volume":6025614,"rsi_14":58.95,"sma_20":78.41,"sma_60":72.52,"sma_120":86.2},{"date":"2025-06-06","open":82.15,"high":84.35,"low":81.7,"close":84.23,"volume":5842748,"rsi_14":63.25,"sma_20":78.65,"sma_60":72.72,"sma_120":86.08},{"date":"2025-06-09","open":85.13,"high":85.8,"low":83.43,"close":83.47,"volume":6959331,"rsi_14":60.17,"sma_20":78.96,"sma_60":72.94,"sma_120":85.98},{"date":"2025-06-10","open":83.26,"high":84.19,"low":82.13,"close":83.2,"volume":4795072,"rsi_14":65.74,"sma_20":79.19,"sma_60":73.1,"sma_120":85.88},{"date":"2025-06-11","open":83.5,"high":83.87,"low":77.72,"close":78.63,"volume":8318842,"rsi_14":61.32,"sma_20":78.99,"sma_60":73.18,"sma_120":85.74},{"date":"2025-06-12","open":77.16,"high":77.74,"low":75.63,"close":77.43,"volume":7626449,"rsi_14":53.26,"sma_20":78.92,"sma_60":73.28,"sma_120":85.59},{"date":"2025-06-13","open":73.17,"high":76.16,"low":72.52,"close":74.0,"volume":10129321,"rsi_14":48.65,"sma_20":78.79,"sma_60":73.28,"sma_120":85.44},{"date":"2025-06-16","open":75.46,"high":78.87,"low":74.75,"close":78.52,"volume":8555204,"rsi_14":50.68,"sma_20":78.82,"sma_60":73.35,"sma_120":85.3},{"date":"2025-06-17","open":77.01,"high":77.25,"low":73.05,"close":73.67,"volume":9396491,"rsi_14":43.44,"sma_20":78.57,"sma_60":73.33,"sma_120":85.11},{"date":"2025-06-18","open":73.45,"high":76.05,"low":73.35,"close":74.3,"volume":8039329,"rsi_14":42.57,"sma_20":78.47,"sma_60":73.23,"sma_120":84.9},{"date":"2025-06-20","open":74.39,"high":75.21,"low":73.71,"close":74.27,"volume":8660228,"rsi_14":40.72,"sma_20":78.52,"sma_60":73.16,"sma_120":84.67},{"date":"2025-06-23","open":73.5,"high":77.34,"low":71.55,"close":76.97,"volume":11985207,"rsi_14":42.6,"sma_20":78.57,"sma_60":73.14,"sma_120":84.47},{"date":"2025-06-24","open":79.7,"high":80.78,"low":77.94,"close":79.02,"volume":7187821,"rsi_14":46.64,"sma_20":78.78,"sma_60":73.23,"sma_120":84.3},{"date":"2025-06-25","open":79.4,"high":79.4,"low":76.17,"close":76.73,"volume":5483171,"rsi_14":42.47,"sma_20":78.71,"sma_60":73.34,"sma_120":84.12},{"date":"2025-06-26","open":77.35,"high":78.47,"low":76.92,"close":77.55,"volume":4633552,"rsi_14":45.62,"sma_20":78.71,"sma_60":73.48,"sma_120":83.96},{"date":"2025-06-27","open":77.87,"high":79.75,"low":77.36,"close":79.18,"volume":6495708,"rsi_14":41.51,"sma_20":78.74,"sma_60":73.66,"sma_120":83.82},{"date":"2025-06-30","open":79.72,"high":80.07,"low":79.01,"close":79.63,"volume":4897103,"rsi_14":43.48,"sma_20":78.75,"sma_60":73.8,"sma_120":83.69},{"date":"2025-07-01","open":79.29,"high":80.94,"low":78.82,"close":80.05,"volume":5013134,"rsi_14":44.68,"sma_20":78.69,"sma_60":74.13,"sma_120":83.53},{"date":"2025-07-02","open":80.26,"high":81.25,"low":78.33,"close":81.01,"volume":5407694,"rsi_14":54.58,"sma_20":78.69,"sma_60":74.52,"sma_120":83.37},{"date":"2025-07-03","open":81.72,"high":83.64,"low":81.5,"close":82.36,"volume":4047696,"rsi_14":59.43,"sma_20":78.73,"sma_60":74.91,"sma_120":83.19},{"date":"2025-07-07","open":81.88,"high":83.91,"low":80.08,"close":81.11,"volume":4986641,"rsi_14":64.84,"sma_20":78.77,"sma_60":75.33,"sma_120":82.97},{"date":"2025-07-08","open":82.0,"high":83.49,"low":80.96,"close":81.21,"volume":5442670,"rsi_14":56.89,"sma_20":78.62,"sma_60":75.5,"sma_120":82.78},{"date":"2025-07-09","open":82.43,"high":83.14,"low":79.86,"close":80.18,"volume":5688777,"rsi_14":70.72,"sma_20":78.45,"sma_60":75.79,"sma_120":82.55},{"date":"2025-07-10","open":87.32,"high":93.72,"low":84.89,"close":91.67,"volume":20761500,"rsi_14":82.69,"sma_20":78.87,"sma_60":76.23,"sma_120":82.44},{"date":"2025-07-11","open":90.99,"high":90.99,"low":87.16,"close":87.69,"volume":9855528,"rsi_14":71.99,"sma_20":79.33,"sma_60":76.6,"sma_120":82.28},{"date":"2025-07-14","open":87.75,"high":89.05,"low":86.52,"close":88.94,"volume":5901682,"rsi_14":70.59,"sma_20":79.9,"sma_60":76.96,"sma_120":82.13},{"date":"2025-07-15","open":89.12,"high":89.65,"low":86.37,"close":86.38,"volume":7373940,"rsi_14":62.44,"sma_20":80.52,"sma_60":77.28,"sma_120":81.93},{"date":"2025-07-16","open":87.77,"high":88.67,"low":85.81,"close":88.47,"volume":15492017,"rsi_14":69.98,"sma_20":81.02,"sma_60":77.65,"sma_120":81.77},{"date":"2025-07-17","open":91.89,"high":94.57,"low":89.05,"close":91.22,"volume":23413390,"rsi_14":71.83,"sma_20":81.9,"sma_60":78.09,"sma_120":81.67},{"date":"2025-07-18","open":91.61,"high":92.78,"low":89.73,"close":92.25,"volume":7633978,"rsi_14":71.28,"sma_20":82.79,"sma_60":78.51,"sma_120":81.56},{"date":"2025-07-21","open":92.55,"high":92.93,"low":91.07,"close":92.35,"volume":6664680,"rsi_14":70.95,"sma_20":83.7,"sma_60":78.91,"sma_120":81.44},{"date":"2025-07-22","open":92.25,"high":92.25,"low":89.36,"close":90.78,"volume":6769592,"rsi_14":67.03,"sma_20":84.39,"sma_60":79.27,"sma_120":81.31},{"date":"2025-07-23","open":91.25,"high":91.88,"low":90.3,"close":90.43,"volume":5372318,"rsi_14":65.24,"sma_20":84.96,"sma_60":79.65,"sma_120":81.16},{"date":"2025-07-24","open":88.84,"high":92.85,"low":87.95,"close":89.73,"volume":7329993,"rsi_14":62.18,"sma_20":85.61,"sma_60":79.99,"sma_120":81.0},{"date":"2025-07-25","open":89.5,"high":91.59,"low":89.1,"close":91.11,"volume":5263310,"rsi_14":66.46,"sma_20":86.29,"sma_60":80.36,"sma_120":80.88},{"date":"2025-07-28","open":91.36,"high":93.08,"low":90.6,"close":92.43,"volume":5138570,"rsi_14":67.75,"sma_20":86.95,"sma_60":80.76,"sma_120":80.77},{"date":"2025-07-29","open":92.81,"high":93.44,"low":90.28,"close":90.65,"volume":5144627,"rsi_14":66.18,"sma_20":87.5,"sma_60":81.11,"sma_120":80.62},{"date":"2025-07-30","open":90.92,"high":91.38,"low":89.1,"close":90.24,"volume":4661751,"rsi_14":46.64,"sma_20":88.01,"sma_60":81.38,"sma_120":80.48},{"date":"2025-07-31","open":90.51,"high":90.93,"low":88.02,"close":88.31,"volume":5957435,"rsi_14":51.61,"sma_20":88.38,"sma_60":81.61,"sma_120":80.3},{"date":"2025-08-01","open":85.43,"high":85.7,"low":82.42,"close":84.57,"volume":7304144,"rsi_14":39.94,"sma_20":88.49,"sma_60":81.79,"sma_120":80.1},{"date":"2025-08-04","open":85.31,"high":87.14,"low":84.93,"close":87.01,"volume":5135695,"rsi_14":51.46,"sma_20":88.78,"sma_60":81.99,"sma_120":79.94},{"date":"2025-08-05","open":87.45,"high":87.85,"low":85.88,"close":87.66,"volume":3816953,"rsi_14":47.99,"sma_20":89.1,"sma_60":82.12,"sma_120":79.81},{"date":"2025-08-06","open":87.75,"high":89.3,"low":87.51,"close":88.87,"volume":4046558,"rsi_14":43.69,"sma_20":89.54,"sma_60":82.32,"sma_120":79.68},{"date":"2025-08-07","open":89.16,"high":89.2,"low":86.98,"close":87.98,"volume":3686536,"rsi_14":38.44,"sma_20":89.35,"sma_60":82.47,"sma_120":79.57},{"date":"2025-08-08","open":88.19,"high":90.43,"low":87.07,"close":89.29,"volume":4642986,"rsi_14":42.23,"sma_20":89.43,"sma_60":82.59,"sma_120":79.45},{"date":"2025-08-11","open":89.49,"high":91.1,"low":89.15,"close":89.33,"volume":4008128,"rsi_14":46.01,"sma_20":89.45,"sma_60":82.76,"sma_120":79.33},{"date":"2025-08-12","open":91.99,"high":98.85,"low":91.84,"close":98.47,"volume":11546060,"rsi_14":64.92,"sma_20":90.06,"sma_60":83.12,"sma_120":79.27},{"date":"2025-08-13","open":98.67,"high":100.06,"low":97.17,"close":99.79,"volume":6048167,"rsi_14":68.25,"sma_20":90.62,"sma_60":83.49,"sma_120":79.24},{"date":"2025-08-14","open":98.02,"high":99.33,"low":97.52,"close":99.14,"volume":3879008,"rsi_14":64.96,"sma_20":91.02,"sma_60":83.83,"sma_120":79.27},{"date":"2025-08-15","open":99.77,"high":101.47,"low":99.33,"close":100.93,"volume":6343737,"rsi_14":65.57,"sma_20":91.45,"sma_60":84.24,"sma_120":79.3},{"date":"2025-08-18","open":100.25,"high":102.76,"low":99.67,"close":102.37,"volume":3886361,"rsi_14":71.74,"sma_20":91.95,"sma_60":84.72,"sma_120":79.35},{"date":"2025-08-19","open":102.43,"high":103.55,"low":101.4,"close":102.19,"volume":3732074,"rsi_14":72.35,"sma_20":92.53,"sma_60":85.16,"sma_120":79.39},{"date":"2025-08-20","open":100.5,"high":101.72,"low":98.23,"close":99.84,"volume":4408187,"rsi_14":71.23,"sma_20":93.0,"sma_60":85.58,"sma_120":79.45},{"date":"2025-08-21","open":99.35,"high":99.43,"low":96.65,"close":97.19,"volume":3740726,"rsi_14":74.2,"sma_20":93.37,"sma_60":85.9,"sma_120":79.48},{"date":"2025-08-22","open":97.61,"high":103.29,"low":97.52,"close":102.98,"volume":6043200,"rsi_14":77.14,"sma_20":93.96,"sma_60":86.32,"sma_120":79.57},{"date":"2025-08-25","open":102.0,"high":103.11,"low":101.66,"close":102.34,"volume":2856322,"rsi_14":74.96,"sma_20":94.46,"sma_60":86.72,"sma_120":79.71},{"date":"2025-08-26","open":102.5,"high":104.36,"low":102.28,"close":104.13,"volume":3905746,"rsi_14":75.44,"sma_20":95.13,"sma_60":87.13,"sma_120":79.81},{"date":"2025-08-27","open":104.0,"high":105.3,"low":103.16,"close":104.21,"volume":3158569,"rsi_14":77.81,"sma_20":95.83,"sma_60":87.51,"sma_120":79.96},{"date":"2025-08-28","open":104.93,"high":106.28,"low":103.37,"close":105.08,"volume":3986130,"rsi_14":77.47,"sma_20":96.67,"sma_60":87.91,"sma_120":80.15},{"date":"2025-08-29","open":105.0,"high":105.85,"low":104.05,"close":105.0,"volume":2868911,"rsi_14":77.22,"sma_20":97.69,"sma_60":88.3,"sma_120":80.38},{"date":"2025-09-02","open":102.99,"high":104.77,"low":101.75,"close":104.68,"volume":7055016,"rsi_14":65.56,"sma_20":98.57,"sma_60":88.71,"sma_120":80.61},{"date":"2025-09-03","open":105.1,"high":109.69,"low":104.93,"close":106.16,"volume":5766367,"rsi_14":65.83,"sma_20":99.5,"sma_60":89.07,"sma_120":80.9},{"date":"2025-09-04","open":106.1,"high":109.3,"low":105.41,"close":106.05,"volume":5044150,"rsi_14":67.65,"sma_20":100.36,"sma_60":89.45,"sma_120":81.2},{"date":"2025-09-05","open":106.44,"high":107.61,"low":105.29,"close":106.59,"volume":3634340,"rsi_14":65.44,"sma_20":101.29,"sma_60":89.84,"sma_120":81.47},{"date":"2025-09-08","open":107.47,"high":109.44,"low":106.21,"close":107.77,"volume":5219232,"rsi_14":64.94,"sma_20":102.21,"sma_60":90.32,"sma_120":81.75},{"date":"2025-09-09","open":107.42,"high":107.91,"low":103.97,"close":105.65,"volume":5259536,"rsi_14":58.65,"sma_20":103.03,"sma_60":90.79,"sma_120":82.04},{"date":"2025-09-10","open":105.98,"high":108.14,"low":105.31,"close":107.51,"volume":5245746,"rsi_14":69.65,"sma_20":103.48,"sma_60":91.35,"sma_120":82.31},{"date":"2025-09-11","open":108.94,"high":110.66,"low":105.06,"close":109.36,"volume":8182557,"rsi_14":82.53,"sma_20":103.96,"sma_60":91.87,"sma_120":82.61},{"date":"2025-09-12","open":108.95,"high":109.57,"low":106.5,"close":106.58,"volume":6077766,"rsi_14":61.46,"sma_20":104.33,"sma_60":92.42,"sma_120":82.87},{"date":"2025-09-15","open":106.65,"high":106.82,"low":103.31,"close":104.55,"volume":4722396,"rsi_14":56.47,"sma_20":104.51,"sma_60":92.92,"sma_120":83.08},{"date":"2025-09-16","open":104.5,"high":105.24,"low":102.1,"close":104.2,"volume":4989404,"rsi_14":50.22,"sma_20":104.6,"sma_60":93.42,"sma_120":83.29},{"date":"2025-09-17","open":104.58,"high":108.15,"low":104.19,"close":105.51,"volume":4918225,"rsi_14":53.85,"sma_20":104.77,"sma_60":93.89,"sma_120":83.52},{"date":"2025-09-18","open":106.48,"high":107.2,"low":105.02,"close":105.38,"volume":4302538,"rsi_14":50.93,"sma_20":105.05,"sma_60":94.33,"sma_120":83.78},{"date":"2025-09-19","open":105.72,"high":106.7,"low":103.85,"close":106.31,"volume":11193219,"rsi_14":53.86,"sma_20":105.5,"sma_60":94.83,"sma_120":84.08},{"date":"2025-09-22","open":105.88,"high":105.96,"low":101.25,"close":104.18,"volume":6791746,"rsi_14":48.67,"sma_20":105.56,"sma_60":95.27,"sma_120":84.38},{"date":"2025-09-23","open":104.24,"high":106.5,"low":103.99,"close":104.13,"volume":4071594,"rsi_14":44.16,"sma_20":105.65,"sma_60":95.69,"sma_120":84.68},{"date":"2025-09-24","open":104.71,"high":104.71,"low":100.92,"close":101.39,"volume":5797195,"rsi_14":38.35,"sma_20":105.51,"sma_60":96.05,"sma_120":84.93},{"date":"2025-09-25","open":99.85,"high":100.77,"low":98.57,"close":99.15,"volume":4082600,"rsi_14":32.86,"sma_20":105.26,"sma_60":96.37,"sma_120":85.25},{"date":"2025-09-26","open":100.34,"high":101.05,"low":97.77,"close":97.91,"volume":5310650,"rsi_14":27.34,"sma_20":104.9,"sma_60":96.65,"sma_120":85.59},{"date":"2025-09-29","open":99.89,"high":100.22,"low":96.35,"close":98.64,"volume":6437140,"rsi_14":32.79,"sma_20":104.59,"sma_60":96.92,"sma_120":85.92},{"date":"2025-09-30","open":98.64,"high":99.19,"low":94.81,"close":96.5,"volume":5646115,"rsi_14":23.34,"sma_20":104.18,"sma_60":97.18,"sma_120":86.25},{"date":"2025-10-01","open":95.99,"high":96.51,"low":93.06,"close":93.15,"volume":6303024,"rsi_14":13.41,"sma_20":103.53,"sma_60":97.38,"sma_120":86.44},{"date":"2025-10-02","open":93.64,"high":95.4,"low":92.9,"close":94.83,"volume":4153208,"rsi_14":22.09,"sma_20":102.96,"sma_60":97.62,"sma_120":86.71},{"date":"2025-10-03","open":95.4,"high":95.97,"low":94.17,"close":95.33,"volume":4403557,"rsi_14":26.38,"sma_20":102.4,"sma_60":97.68,"sma_120":86.95},{"date":"2025-10-06","open":96.0,"high":97.29,"low":94.55,"close":97.07,"volume":3792569,"rsi_14":32.95,"sma_20":101.87,"sma_60":97.84,"sma_120":87.22},{"date":"2025-10-07","open":97.4,"high":97.73,"low":95.2,"close":96.65,"volume":3744973,"rsi_14":27.87,"sma_20":101.42,"sma_60":97.97,"sma_120":87.46},{"date":"2025-10-08","open":96.97,"high":98.74,"low":95.94,"close":98.09,"volume":6442410,"rsi_14":32.91,"sma_20":100.95,"sma_60":98.16,"sma_120":87.72},{"date":"2025-10-09","open":103.61,"high":106.2,"low":99.52,"close":101.34,"volume":8097977,"rsi_14":39.49,"sma_20":100.54,"sma_60":98.38,"sma_120":88.01},{"date":"2025-10-10","open":101.72,"high":103.87,"low":96.39,"close":96.67,"volume":6656804,"rsi_14":35.66,"sma_20":100.05,"sma_60":98.47,"sma_120":88.28},{"date":"2025-10-13","open":98.31,"high":100.9,"low":97.77,"close":99.25,"volume":4611590,"rsi_14":41.5,"sma_20":99.78,"sma_60":98.58,"sma_120":88.55},{"date":"2025-10-14","open":97.5,"high":103.85,"low":97.2,"close":103.15,"volume":6591785,"rsi_14":52.95,"sma_20":99.73,"sma_60":98.76,"sma_120":88.84},{"date":"2025-10-15","open":103.94,"high":104.53,"low":102.73,"close":104.05,"volume":10114171,"rsi_14":58.58,"sma_20":99.66,"sma_60":98.98,"sma_120":89.13},{"date":"2025-10-16","open":102.94,"high":106.45,"low":94.05,"close":98.19,"volume":24758453,"rsi_14":50.42,"sma_20":99.3,"sma_60":99.11,"sma_120":89.38},{"date":"2025-10-17","open":98.38,"high":100.09,"low":97.6,"close":99.14,"volume":7564276,"rsi_14":50.75,"sma_20":98.94,"sma_60":99.27,"sma_120":89.63},{"date":"2025-10-20","open":99.32,"high":103.05,"low":98.24,"close":101.29,"volume":7564526,"rsi_14":57.17,"sma_20":98.8,"sma_60":99.44,"sma_120":89.9},{"date":"2025-10-21","open":100.88,"high":101.67,"low":99.42,"close":100.11,"volume":5740945,"rsi_14":61.15,"sma_20":98.59,"sma_60":99.57,"sma_120":90.16},{"date":"2025-10-22","open":100.1,"high":100.91,"low":96.16,"close":96.27,"volume":5415339,"rsi_14":52.16,"sma_20":98.34,"sma_60":99.66,"sma_120":90.39},{"date":"2025-10-23","open":96.75,"high":97.1,"low":93.33,"close":95.68,"volume":6865679,"rsi_14":50.52,"sma_20":98.17,"sma_60":99.75,"sma_120":90.57},{"date":"2025-10-24","open":97.09,"high":99.91,"low":96.69,"close":99.31,"volume":6343749,"rsi_14":53.17,"sma_20":98.24,"sma_60":99.94,"sma_120":90.77},{"date":"2025-10-27","open":100.5,"high":100.7,"low":98.25,"close":98.8,"volume":4016438,"rsi_14":53.03,"sma_20":98.24,"sma_60":100.17,"sma_120":90.98},{"date":"2025-10-28","open":98.7,"high":98.7,"low":94.5,"close":94.94,"volume":5628616,"rsi_14":45.84,"sma_20":98.17,"sma_60":100.3,"sma_120":91.15},{"date":"2025-10-29","open":95.21,"high":97.57,"low":94.5,"close":95.93,"volume":6339323,"rsi_14":42.4,"sma_20":98.3,"sma_60":100.44,"sma_120":91.28},{"date":"2025-10-30","open":94.93,"high":95.76,"low":92.34,"close":93.38,"volume":6272329,"rsi_14":45.09,"sma_20":98.23,"sma_60":100.52,"sma_120":91.42},{"date":"2025-10-31","open":93.49,"high":94.8,"low":92.91,"close":94.04,"volume":5829864,"rsi_14":41.75,"sma_20":98.17,"sma_60":100.62,"sma_120":91.55},{"date":"2025-11-03","open":94.0,"high":96.96,"low":93.13,"close":96.11,"volume":5271475,"rsi_14":38.16,"sma_20":98.12,"sma_60":100.73,"sma_120":91.66},{"date":"2025-11-04","open":94.24,"high":94.66,"low":90.57,"close":90.77,"volume":6986573,"rsi_14":30.57,"sma_20":97.83,"sma_60":100.76,"sma_120":91.76},{"date":"2025-11-05","open":92.28,"high":98.05,"low":91.49,"close":96.65,"volume":6744311,"rsi_14":47.75,"sma_20":97.75,"sma_60":100.73,"sma_120":91.92},{"date":"2025-11-06","open":95.35,"high":96.63,"low":93.96,"close":95.72,"volume":5783417,"rsi_14":45.0,"sma_20":97.47,"sma_60":100.66,"sma_120":92.07},{"date":"2025-11-07","open":93.31,"high":100.29,"low":92.5,"close":97.43,"volume":6143792,"rsi_14":44.28,"sma_20":97.51,"sma_60":100.63,"sma_120":92.23},{"date":"2025-11-10","open":99.2,"high":100.62,"low":95.41,"close":96.14,"volume":5975460,"rsi_14":44.14,"sma_20":97.36,"sma_60":100.55,"sma_120":92.39},{"date":"2025-11-11","open":95.82,"high":97.0,"low":93.56,"close":94.95,"volume":5037040,"rsi_14":47.88,"sma_20":96.95,"sma_60":100.43,"sma_120":92.57},{"date":"2025-11-12","open":95.56,"high":100.24,"low":95.41,"close":99.97,"volume":5966982,"rsi_14":56.02,"sma_20":96.74,"sma_60":100.39,"sma_120":92.77},{"date":"2025-11-13","open":98.9,"high":101.33,"low":96.61,"close":97.17,"volume":4367236,"rsi_14":46.93,"sma_20":96.69,"sma_60":100.34,"sma_120":92.96},{"date":"2025-11-14","open":95.0,"high":96.34,"low":94.24,"close":95.03,"volume":3314419,"rsi_14":44.83,"sma_20":96.48,"sma_60":100.31,"sma_120":93.1},{"date":"2025-11-17","open":94.69,"high":94.89,"low":88.55,"close":89.95,"volume":8068360,"rsi_14":43.37,"sma_20":95.92,"sma_60":100.09,"sma_120":93.21},{"date":"2025-11-18","open":89.0,"high":92.85,"low":88.96,"close":91.92,"volume":3859484,"rsi_14":44.81,"sma_20":95.51,"sma_60":99.92,"sma_120":93.32},{"date":"2025-11-19","open":93.02,"high":93.64,"low":90.87,"close":91.33,"volume":4152959,"rsi_14":47.2,"sma_20":95.26,"sma_60":99.7,"sma_120":93.42},{"date":"2025-11-20","open":93.25,"high":94.45,"low":89.82,"close":90.05,"volume":5552706,"rsi_14":44.65,"sma_20":94.98,"sma_60":99.47,"sma_120":93.49},{"date":"2025-11-21","open":90.84,"high":95.37,"low":89.95,"close":92.2,"volume":10190398,"rsi_14":44.77,"sma_20":94.62,"sma_60":99.25,"sma_120":93.58},{"date":"2025-11-24","open":93.23,"high":95.97,"low":92.84,"close":95.62,"volume":8515903,"rsi_14":56.84,"sma_20":94.46,"sma_60":99.1,"sma_120":93.7},{"date":"2025-11-25","open":96.19,"high":99.88,"low":95.94,"close":98.91,"volume":8935607,"rsi_14":53.44,"sma_20":94.66,"sma_60":99.0,"sma_120":93.85},{"date":"2025-11-26","open":99.64,"high":103.2,"low":98.96,"close":101.59,"volume":5216584,"rsi_14":58.48,"sma_20":94.95,"sma_60":98.93,"sma_120":94.0},{"date":"2025-11-28","open":101.81,"high":103.19,"low":101.6,"close":101.96,"volume":2253673,"rsi_14":56.81,"sma_20":95.38,"sma_60":98.86,"sma_120":94.15},{"date":"2025-12-01","open":100.29,"high":103.22,"low":100.02,"close":101.12,"volume":3709627,"rsi_14":57.59,"sma_20":95.73,"sma_60":98.77,"sma_120":94.3},{"date":"2025-12-02","open":101.5,"high":105.46,"low":100.84,"close":104.38,"volume":7095858,"rsi_14":63.51,"sma_20":96.14,"sma_60":98.71,"sma_120":94.52},{"date":"2025-12-03","open":104.88,"high":109.66,"low":104.68,"close":108.48,"volume":6287239,"rsi_14":62.53,"sma_20":97.03,"sma_60":98.76,"sma_120":94.78},{"date":"2025-12-04","open":108.72,"high":109.12,"low":104.44,"close":104.73,"volume":7449453,"rsi_14":60.82,"sma_20":97.43,"sma_60":98.71,"sma_120":95.03},{"date":"2025-12-05","open":104.35,"high":105.63,"low":103.04,"close":104.95,"volume":6375735,"rsi_14":65.03,"sma_20":97.89,"sma_60":98.64,"sma_120":95.25},{"date":"2025-12-08","open":105.33,"high":105.37,"low":103.66,"close":104.5,"volume":6591850,"rsi_14":75.64,"sma_20":98.25,"sma_60":98.6,"sma_120":95.51},{"date":"2025-12-09","open":104.26,"high":107.43,"low":103.68,"close":105.7,"volume":4912918,"rsi_14":74.96,"sma_20":98.73,"sma_60":98.62,"sma_120":95.77},{"date":"2025-12-10","open":105.87,"high":108.19,"low":104.95,"close":107.74,"volume":7534646,"rsi_14":78.24,"sma_20":99.36,"sma_60":98.68,"sma_120":96.05},{"date":"2025-12-11","open":107.85,"high":109.2,"low":106.52,"close":108.39,"volume":4703432,"rsi_14":82.27,"sma_20":99.79,"sma_60":98.73,"sma_120":96.31},{"date":"2025-12-12","open":108.69,"high":109.62,"low":106.62,"close":106.84,"volume":3772847,"rsi_14":76.31,"sma_20":100.27,"sma_60":98.75,"sma_120":96.54},{"date":"2025-12-15","open":106.92,"high":108.64,"low":106.28,"close":107.7,"volume":4200174,"rsi_14":73.91,"sma_20":100.9,"sma_60":98.78,"sma_120":96.8},{"date":"2025-12-16","open":108.0,"high":112.87,"low":107.72,"close":112.48,"volume":6384822,"rsi_14":75.36,"sma_20":102.03,"sma_60":98.91,"sma_120":97.09},{"date":"2025-12-17","open":113.0,"high":114.83,"low":109.85,"close":110.27,"volume":5600474,"rsi_14":66.51,"sma_20":102.95,"sma_60":99.02,"sma_120":97.35},{"date":"2025-12-18","open":112.15,"high":114.32,"low":111.58,"close":112.85,"volume":3780796,"rsi_14":69.11,"sma_20":104.02,"sma_60":99.21,"sma_120":97.63},{"date":"2025-12-19","open":113.03,"high":114.17,"low":112.03,"close":113.99,"volume":7303543,"rsi_14":72.35,"sma_20":105.22,"sma_60":99.46,"sma_120":97.91},{"date":"2025-12-22","open":114.3,"high":116.32,"low":114.06,"close":116.02,"volume":3856328,"rsi_14":71.12,"sma_20":106.41,"sma_60":99.76,"sma_120":98.2},{"date":"2025-12-23","open":115.11,"high":115.95,"low":112.65,"close":113.53,"volume":3285371,"rsi_14":59.73,"sma_20":107.31,"sma_60":100.01,"sma_120":98.46},{"date":"2025-12-24","open":113.32,"high":115.15,"low":112.75,"close":114.81,"volume":1844952,"rsi_14":71.47,"sma_20":108.1,"sma_60":100.31,"sma_120":98.74},{"date":"2025-12-26","open":114.63,"high":114.85,"low":113.59,"close":114.04,"volume":2077355,"rsi_14":68.91,"sma_20":108.72,"sma_60":100.66,"sma_120":99.02},{"date":"2025-12-29","open":113.27,"high":113.99,"low":110.69,"close":111.45,"volume":4149452,"rsi_14":63.28,"sma_20":109.2,"sma_60":100.94,"sma_120":99.28},{"date":"2025-12-30","open":111.59,"high":112.41,"low":111.0,"close":111.52,"volume":2072077,"rsi_14":61.62,"sma_20":109.72,"sma_60":101.21,"sma_120":99.44},{"date":"2025-12-31","open":111.42,"high":112.12,"low":110.82,"close":111.82,"volume":2124834,"rsi_14":58.76,"sma_20":110.09,"sma_60":101.45,"sma_120":99.64},{"date":"2026-01-02","open":112.6,"high":113.57,"low":110.96,"close":113.01,"volume":2621098,"rsi_14":59.69,"sma_20":110.32,"sma_60":101.72,"sma_120":99.84},{"date":"2026-01-05","open":112.74,"high":116.34,"low":112.41,"close":114.89,"volume":3780030,"rsi_14":66.65,"sma_20":110.83,"sma_60":102.0,"sma_120":100.08},{"date":"2026-01-06","open":114.95,"high":118.7,"low":114.1,"close":117.53,"volume":5437143,"rsi_14":68.94,"sma_20":111.45,"sma_60":102.27,"sma_120":100.32},{"date":"2026-01-07","open":118.3,"high":119.21,"low":116.36,"close":116.6,"volume":3879164,"rsi_14":59.32,"sma_20":112.06,"sma_60":102.61,"sma_120":100.54},{"date":"2026-01-08","open":116.37,"high":117.44,"low":115.07,"close":115.47,"volume":3364020,"rsi_14":62.37,"sma_20":112.55,"sma_60":102.88,"sma_120":100.73},{"date":"2026-01-09","open":117.0,"high":118.65,"low":114.37,"close":117.32,"volume":3757814,"rsi_14":61.02,"sma_20":113.03,"sma_60":103.11,"sma_120":100.94},{"date":"2026-01-12","open":115.5,"high":116.29,"low":114.15,"close":115.29,"volume":3370103,"rsi_14":53.07,"sma_20":113.37,"sma_60":103.3,"sma_120":101.14},{"date":"2026-01-13","open":114.0,"high":117.08,"low":113.0,"close":114.41,"volume":4552878,"rsi_14":45.98,"sma_20":113.75,"sma_60":103.57,"sma_120":101.34},{"date":"2026-01-14","open":113.0,"high":114.9,"low":109.72,"close":110.75,"volume":5083866,"rsi_14":43.44,"sma_20":113.9,"sma_60":103.76,"sma_120":101.52},{"date":"2026-01-15","open":112.06,"high":116.06,"low":111.76,"close":116.02,"volume":4661146,"rsi_14":52.4,"sma_20":114.08,"sma_60":104.01,"sma_120":101.72},{"date":"2026-01-16","open":116.02,"high":116.3,"low":113.42,"close":113.49,"volume":4026095,"rsi_14":48.98,"sma_20":114.24,"sma_60":104.23,"sma_120":101.9},{"date":"2026-01-20","open":110.33,"high":112.2,"low":107.76,"close":108.57,"volume":9044104,"rsi_14":45.08,"sma_20":114.03,"sma_60":104.44,"sma_120":102.05},{"date":"2026-01-21","open":111.95,"high":114.55,"low":109.23,"close":110.96,"volume":11485779,"rsi_14":49.11,"sma_20":113.88,"sma_60":104.69,"sma_120":102.22},{"date":"2026-01-22","open":113.0,"high":115.08,"low":110.05,"close":110.4,"volume":6046522,"rsi_14":47.77,"sma_20":113.59,"sma_60":104.88,"sma_120":102.41},{"date":"2026-01-23","open":109.5,"high":109.94,"low":107.54,"close":107.74,"volume":4334800,"rsi_14":42.09,"sma_20":113.3,"sma_60":105.03,"sma_120":102.6},{"date":"2026-01-26","open":106.93,"high":108.12,"low":106.07,"close":107.76,"volume":4455600,"rsi_14":38.67,"sma_20":112.95,"sma_60":105.24,"sma_120":102.77},{"date":"2026-01-27","open":109.24,"high":109.43,"low":103.94,"close":104.04,"volume":5746200,"rsi_14":29.28,"sma_20":112.45,"sma_60":105.37,"sma_120":102.91},{"date":"2026-01-28","open":104.45,"high":106.69,"low":104.3,"close":104.91,"volume":4335000,"rsi_14":32.01,"sma_20":112.13,"sma_60":105.57,"sma_120":103.04},{"date":"2026-01-29","open":104.8,"high":105.0,"low":101.31,"close":103.94,"volume":7226800,"rsi_14":32.17,"sma_20":111.75,"sma_60":105.73,"sma_120":103.18},{"date":"2026-01-30","open":103.41,"high":104.47,"low":100.66,"close":102.32,"volume":5479700,"rsi_14":26.64,"sma_20":111.27,"sma_60":105.83,"sma_120":103.28},{"date":"2026-02-02","open":104.2,"high":108.32,"low":103.99,"close":107.35,"volume":5758300,"rsi_14":38.69,"sma_20":110.99,"sma_60":106.11,"sma_120":103.43},{"date":"2026-02-03","open":109.0,"high":113.0,"low":108.72,"close":110.86,"volume":8447300,"rsi_14":45.3,"sma_20":110.79,"sma_60":106.35,"sma_120":103.54},{"date":"2026-02-04","open":112.11,"high":112.63,"low":105.81,"close":109.48,"volume":5594900,"rsi_14":48.21,"sma_20":110.38,"sma_60":106.58,"sma_120":103.62},{"date":"2026-02-05","open":108.2,"high":109.24,"low":105.51,"close":106.09,"volume":5625200,"rsi_14":35.21,"sma_20":109.86,"sma_60":106.72,"sma_120":103.68},{"date":"2026-02-06","open":107.27,"high":116.49,"low":107.27,"close":115.91,"volume":9022500,"rsi_14":52.96,"sma_20":109.88,"sma_60":107.05,"sma_120":103.8},{"date":"2026-02-09","open":115.46,"high":116.61,"low":114.46,"close":116.2,"volume":4673704,"rsi_14":54.37,"sma_20":113.73,"sma_60":105.17,"sma_120":102.67},{"date":"2026-02-10","open":115.71,"high":118.72,"low":115.71,"close":116.36,"volume":4793863,"rsi_14":52.12,"sma_20":113.8,"sma_60":105.52,"sma_120":102.91},{"date":"2026-02-11","open":117.5,"high":118.94,"low":112.41,"close":113.94,"volume":5044449,"rsi_14":44.8,"sma_20":113.8,"sma_60":105.82,"sma_120":103.13},{"date":"2026-02-12","open":114.93,"high":115.96,"low":106.32,"close":109.3,"volume":7397779,"rsi_14":40.46,"sma_20":113.69,"sma_60":106.09,"sma_120":103.3},{"date":"2026-02-13","open":110.3,"high":111.74,"low":107.32,"close":109.29,"volume":4748978,"rsi_14":41.68,"sma_20":113.58,"sma_60":106.34,"sma_120":103.48},{"date":"2026-02-17","open":109.53,"high":114.94,"low":109.4,"close":114.02,"volume":3507003,"rsi_14":45.88,"sma_20":113.69,"sma_60":106.64,"sma_120":103.69},{"date":"2026-02-18","open":111.0,"high":118.36,"low":108.31,"close":116.93,"volume":8204000,"rsi_14":64.7,"sma_20":109.89,"sma_60":109.31,"sma_120":104.51},{"date":"2026-02-19","open":115.25,"high":115.49,"low":109.6,"close":110.05,"volume":5147900,"rsi_14":56.53,"sma_20":109.84,"sma_60":109.65,"sma_120":104.56},{"date":"2026-02-20","open":109.54,"high":113.53,"low":108.75,"close":113.03,"volume":4191362,"rsi_14":61.12,"sma_20":109.98,"sma_60":109.99,"sma_120":104.62},{"date":"2026-02-23","open":111.3,"high":113.5,"low":106.7,"close":107.17,"volume":5814200,"rsi_14":49.82,"sma_20":109.95,"sma_60":110.19,"sma_120":104.64},{"date":"2026-02-24","open":107.2,"high":114.22,"low":106.76,"close":112.59,"volume":5755984,"rsi_14":47.64,"sma_20":113.58,"sma_60":107.28,"sma_120":104.0},{"date":"2026-02-25","open":114.27,"high":114.27,"low":110.83,"close":112.87,"volume":3755649,"rsi_14":53.02,"sma_20":113.34,"sma_60":107.56,"sma_120":104.11},{"date":"2026-02-26","open":114.89,"high":117.6,"low":114.19,"close":116.43,"volume":5403925,"rsi_14":50.61,"sma_20":113.34,"sma_60":107.88,"sma_120":104.26},{"date":"2026-02-27","open":111.95,"high":111.95,"low":105.36,"close":106.3,"volume":9630544,"rsi_14":41.24,"sma_20":112.88,"sma_60":108.05,"sma_120":104.3},{"date":"2026-03-02","open":99.85,"high":103.9,"low":98.22,"close":103.21,"volume":8691393,"rsi_14":43.16,"sma_20":112.17,"sma_60":108.19,"sma_120":104.31},{"date":"2026-03-03","open":99.1,"high":105.18,"low":97.08,"close":102.54,"volume":9639384,"rsi_14":38.77,"sma_20":111.53,"sma_60":108.23,"sma_120":104.31},{"date":"2026-03-04","open":104.16,"high":105.72,"low":100.06,"close":100.48,"volume":6578380,"rsi_14":37.28,"sma_20":110.84,"sma_60":108.29,"sma_120":104.32},{"date":"2026-03-05","open":98.0,"high":98.69,"low":92.37,"close":95.43,"volume":12647995,"rsi_14":22.84,"sma_20":110.07,"sma_60":108.29,"sma_120":104.3},{"date":"2026-03-06","open":92.05,"high":92.93,"low":90.39,"close":92.07,"volume":10570118,"rsi_14":20.69,"sma_20":108.87,"sma_60":108.33,"sma_120":104.21},{"date":"2026-03-09","open":89.08,"high":94.76,"low":84.7,"close":94.52,"volume":18333010,"rsi_14":26.58,"sma_20":107.93,"sma_60":108.37,"sma_120":104.14},{"date":"2026-03-10","open":93.34,"high":96.58,"low":90.25,"close":91.1,"volume":15615712,"rsi_14":27.39,"sma_20":107.05,"sma_60":108.37,"sma_120":104.04},{"date":"2026-03-11","open":91.0,"high":92.36,"low":88.41,"close":90.68,"volume":7867462,"rsi_14":27.11,"sma_20":106.04,"sma_60":108.38,"sma_120":103.92},{"date":"2026-03-12","open":87.96,"high":88.38,"low":86.15,"close":86.53,"volume":9744310,"rsi_14":15.7,"sma_20":104.84,"sma_60":108.28,"sma_120":103.77},{"date":"2026-03-13","open":87.26,"high":87.94,"low":85.97,"close":86.6,"volume":5984244,"rsi_14":26.69,"sma_20":103.09,"sma_60":108.93,"sma_120":103.85},{"date":"2026-03-16","open":88.17,"high":90.61,"low":87.97,"close":90.28,"volume":7148503,"rsi_14":23.68,"sma_20":102.14,"sma_60":108.56,"sma_120":103.73},{"date":"2026-03-17","open":93.65,"high":94.55,"low":91.58,"close":93.19,"volume":10430362,"rsi_14":28.14,"sma_20":101.02,"sma_60":107.85,"sma_120":103.39},{"date":"2026-03-18","open":92.4,"high":95.22,"low":91.53,"close":92.51,"volume":6381613,"rsi_14":21.62,"sma_20":100.18,"sma_60":107.69,"sma_120":103.27},{"date":"2026-03-19","open":90.66,"high":94.91,"low":89.61,"close":94.15,"volume":7002685,"rsi_14":31.95,"sma_20":99.43,"sma_60":107.58,"sma_120":103.17},{"date":"2026-03-20","open":93.39,"high":94.08,"low":88.41,"close":89.95,"volume":9271727,"rsi_14":30.93,"sma_20":98.22,"sma_60":107.33,"sma_120":103.02},{"date":"2026-03-23","open":95.83,"high":96.6,"low":92.82,"close":93.96,"volume":10135882,"rsi_14":38.74,"sma_20":97.27,"sma_60":107.09,"sma_120":102.92},{"date":"2026-03-24","open":91.47,"high":94.96,"low":90.8,"close":93.56,"volume":7804096,"rsi_14":40.5,"sma_20":96.32,"sma_60":106.91,"sma_120":102.81},{"date":"2026-03-25","open":96.38,"high":97.96,"low":92.8,"close":92.95,"volume":8861244,"rsi_14":46.12,"sma_20":95.32,"sma_60":106.71,"sma_120":102.67},{"date":"2026-03-26","open":91.0,"high":94.71,"low":91.0,"close":92.69,"volume":5992138,"rsi_14":51.07,"sma_20":94.14,"sma_60":106.51,"sma_120":102.56},{"date":"2026-03-27","open":91.3,"high":92.21,"low":87.58,"close":88.44,"volume":6293834,"rsi_14":40.1,"sma_20":93.24,"sma_60":106.22,"sma_120":102.42},{"date":"2026-03-30","open":88.14,"high":89.15,"low":84.64,"close":85.21,"volume":7268433,"rsi_14":40.35,"sma_20":92.34,"sma_60":105.85,"sma_120":102.26},{"date":"2026-03-31","open":86.83,"high":92.51,"low":86.56,"close":92.07,"volume":9943373,"rsi_14":51.88,"sma_20":91.82,"sma_60":105.57,"sma_120":102.15},{"date":"2026-04-01","open":93.61,"high":96.56,"low":93.16,"close":95.08,"volume":8465835,"rsi_14":61.94,"sma_20":91.55,"sma_60":105.38,"sma_120":102.07},{"date":"2026-04-02","open":90.0,"high":94.0,"low":88.17,"close":92.21,"volume":8630126,"rsi_14":57.26,"sma_20":91.39,"sma_60":105.12,"sma_120":101.95},{"date":"2026-04-06","open":92.0,"high":93.0,"low":89.99,"close":90.97,"volume":6477215,"rsi_14":50.95,"sma_20":91.33,"sma_60":104.76,"sma_120":101.84},{"date":"2026-04-07","open":89.09,"high":90.09,"low":86.65,"close":89.29,"volume":10005219,"rsi_14":44.42,"sma_20":91.07,"sma_60":104.41,"sma_120":101.71},{"date":"2026-04-08","open":99.45,"high":102.5,"low":96.03,"close":96.3,"volume":16778538,"rsi_14":54.59,"sma_20":91.33,"sma_60":104.14,"sma_120":101.67},{"date":"2026-04-09","open":95.26,"high":98.63,"low":93.96,"close":97.67,"volume":6314462,"rsi_14":54.29,"sma_20":91.68,"sma_60":103.86,"sma_120":101.66},{"date":"2026-04-10","open":98.3,"high":98.38,"low":95.7,"close":96.4,"volume":4663706,"rsi_14":58.47,"sma_20":92.17,"sma_60":103.54,"sma_120":101.65},{"date":"2026-04-13","open":94.57,"high":95.59,"low":93.2,"close":95.2,"volume":5468977,"rsi_14":51.76,"sma_20":92.6,"sma_60":103.23,"sma_120":101.62},{"date":"2026-04-14","open":96.63,"high":99.74,"low":95.25,"close":97.2,"volume":10121956,"rsi_14":54.94,"sma_20":92.95,"sma_60":102.94,"sma_120":101.62},{"date":"2026-04-15","open":96.39,"high":96.97,"low":93.79,"close":94.27,"volume":9046362,"rsi_14":51.68,"sma_20":93.0,"sma_60":102.61,"sma_120":101.63},{"date":"2026-04-16","open":94.51,"high":96.57,"low":93.31,"close":95.03,"volume":5859103,"rsi_14":52.95,"sma_20":93.13,"sma_60":102.34,"sma_120":101.64},{"date":"2026-04-17","open":102.88,"high":105.98,"low":100.91,"close":101.8,"volume":13120695,"rsi_14":65.83,"sma_20":93.51,"sma_60":102.17,"sma_120":101.69},{"date":"2026-04-20","open":99.98,"high":102.27,"low":98.44,"close":98.91,"volume":6381796,"rsi_14":66.36,"sma_20":93.96,"sma_60":101.96,"sma_120":101.7},{"date":"2026-04-21","open":98.42,"high":100.8,"low":96.14,"close":97.13,"volume":9832840,"rsi_14":56.88,"sma_20":94.12,"sma_60":101.69,"sma_120":101.71},{"date":"2026-04-22","open":96.01,"high":96.2,"low":90.21,"close":91.71,"volume":14913994,"rsi_14":45.7,"sma_20":94.03,"sma_60":101.31,"sma_120":101.66},{"date":"2026-04-23","open":91.36,"high":93.5,"low":88.61,"close":91.25,"volume":8648801,"rsi_14":48.69,"sma_20":93.94,"sma_60":100.87,"sma_120":101.57},{"date":"2026-04-24","open":92.02,"high":93.42,"low":90.83,"close":93.0,"volume":6364880,"rsi_14":52.72,"sma_20":93.96,"sma_60":100.48,"sma_120":101.54},{"date":"2026-04-27","open":92.76,"high":94.38,"low":91.4,"close":91.9,"volume":5182919,"rsi_14":53.55,"sma_20":94.13,"sma_60":100.08,"sma_120":101.48},{"date":"2026-04-28","open":90.58,"high":91.95,"low":88.91,"close":90.41,"volume":4921436,"rsi_14":40.56,"sma_20":94.39,"sma_60":99.63,"sma_120":101.37},{"date":"2026-04-29","open":89.1,"high":89.5,"low":87.95,"close":88.62,"volume":5855305,"rsi_14":35.68,"sma_20":94.22,"sma_60":99.19,"sma_120":101.24},{"date":"2026-04-30","open":90.02,"high":90.92,"low":89.37,"close":90.0,"volume":4469178,"rsi_14":39.91,"sma_20":93.96,"sma_60":98.78,"sma_120":101.18},{"date":"2026-05-01","open":90.19,"high":94.98,"low":89.24,"close":92.52,"volume":8307860,"rsi_14":45.94,"sma_20":93.98,"sma_60":98.48,"sma_120":101.12},{"date":"2026-05-04","open":92.0,"high":93.37,"low":89.92,"close":90.07,"volume":5501580,"rsi_14":39.36,"sma_20":93.93,"sma_60":98.05,"sma_120":101.03},{"date":"2026-05-05","open":90.74,"high":94.04,"low":90.6,"close":93.67,"volume":4281687,"rsi_14":49.12,"sma_20":94.15,"sma_60":97.72,"sma_120":100.97},{"date":"2026-05-06","open":99.66,"high":100.39,"low":97.2,"close":100.04,"volume":8754671,"rsi_14":56.3,"sma_20":94.34,"sma_60":97.57,"sma_120":101.01},{"date":"2026-05-07","open":101.3,"high":103.77,"low":98.66,"close":99.7,"volume":8208165,"rsi_14":46.85,"sma_20":94.44,"sma_60":97.39,"sma_120":101.04},{"date":"2026-05-08","open":100.0,"high":101.14,"low":98.64,"close":99.58,"volume":3897182,"rsi_14":51.1,"sma_20":94.6,"sma_60":97.21,"sma_120":101.04},{"date":"2026-05-11","open":98.73,"high":98.88,"low":96.46,"close":96.62,"volume":4738761,"rsi_14":49.2,"sma_20":94.67,"sma_60":96.88,"sma_120":101.02},{"date":"2026-05-12","open":95.56,"high":96.18,"low":94.34,"close":95.84,"volume":3387009,"rsi_14":57.62,"sma_20":94.6,"sma_60":96.54,"sma_120":101.03},{"date":"2026-05-13","open":95.41,"high":96.4,"low":93.76,"close":95.7,"volume":3489807,"rsi_14":58.31,"sma_20":94.67,"sma_60":96.23,"sma_120":101.03},{"date":"2026-05-14","open":96.89,"high":97.59,"low":94.39,"close":96.02,"volume":4671744,"rsi_14":55.95,"sma_20":94.72,"sma_60":96.01,"sma_120":101.05},{"date":"2026-05-15","open":94.26,"high":94.66,"low":92.76,"close":92.85,"volume":5055092,"rsi_14":51.73,"sma_20":94.28,"sma_60":95.74,"sma_120":101.04},{"date":"2026-05-18","open":94.16,"high":96.14,"low":91.36,"close":92.55,"volume":5271995,"rsi_14":54.08,"sma_20":93.96,"sma_60":95.38,"sma_120":101.01},{"date":"2026-05-19","open":91.09,"high":91.71,"low":88.34,"close":89.12,"volume":6386416,"rsi_14":50.9,"sma_20":93.56,"sma_60":94.98,"sma_120":101.0},{"date":"2026-05-20","open":90.0,"high":98.62,"low":89.23,"close":98.02,"volume":9022896,"rsi_14":61.33,"sma_20":93.87,"sma_60":94.74,"sma_120":101.01},{"date":"2026-05-21","open":95.43,"high":100.28,"low":95.3,"close":99.64,"volume":6975827,"rsi_14":60.32,"sma_20":94.29,"sma_60":94.52,"sma_120":101.04},{"date":"2026-05-22","open":100.51,"high":101.48,"low":99.03,"close":99.96,"volume":4051488,"rsi_14":65.28,"sma_20":94.64,"sma_60":94.24,"sma_120":101.06},{"date":"2026-05-26","open":103.8,"high":106.67,"low":103.45,"close":105.92,"volume":6166187,"rsi_14":67.64,"sma_20":95.34,"sma_60":94.24,"sma_120":101.14},{"date":"2026-05-27","open":109.33,"high":114.35,"low":109.0,"close":112.62,"volume":10618853,"rsi_14":67.94,"sma_20":96.45,"sma_60":94.39,"sma_120":101.29},{"date":"2026-05-28","open":109.83,"high":115.95,"low":109.28,"close":115.06,"volume":6541669,"rsi_14":70.67,"sma_20":97.78,"sma_60":94.6,"sma_120":101.42},{"date":"2026-05-29","open":115.54,"high":117.96,"low":114.74,"close":114.8,"volume":7163430,"rsi_14":70.4,"sma_20":99.02,"sma_60":94.84,"sma_120":101.56},{"date":"2026-06-01","open":111.4,"high":112.91,"low":108.91,"close":111.76,"volume":4778401,"rsi_14":70.25,"sma_20":99.98,"sma_60":95.11,"sma_120":101.7},{"date":"2026-06-02","open":112.62,"high":112.62,"low":108.73,"close":108.82,"volume":4599315,"rsi_14":66.41,"sma_20":100.91,"sma_60":95.39,"sma_120":101.86},{"date":"2026-06-03","open":107.43,"high":108.15,"low":105.07,"close":105.14,"volume":3701707,"rsi_14":60.96,"sma_20":101.49,"sma_60":95.57,"sma_120":101.97},{"date":"2026-06-04","open":106.9,"high":107.3,"low":104.51,"close":104.94,"volume":4216654,"rsi_14":60.38,"sma_20":101.73,"sma_60":95.8,"sma_120":102.08},{"date":"2026-06-05","open":104.68,"high":106.38,"low":103.5,"close":105.73,"volume":3835892,"rsi_14":65.87,"sma_20":102.03,"sma_60":96.05,"sma_120":102.21},{"date":"2026-06-08","open":104.69,"high":106.4,"low":103.7,"close":105.32,"volume":3891058,"rsi_14":65.69,"sma_20":102.32,"sma_60":96.37,"sma_120":102.32},{"date":"2026-06-09","open":107.82,"high":111.0,"low":104.18,"close":109.63,"volume":6336434,"rsi_14":74.67,"sma_20":102.97,"sma_60":96.75,"sma_120":102.44},{"date":"2026-06-10","open":106.64,"high":106.86,"low":102.3,"close":102.78,"volume":5448873,"rsi_14":56.02,"sma_20":103.32,"sma_60":96.96,"sma_120":102.47},{"date":"2026-06-11","open":101.95,"high":112.81,"low":101.77,"close":112.61,"volume":6785688,"rsi_14":63.59,"sma_20":104.16,"sma_60":97.28,"sma_120":102.57},{"date":"2026-06-12","open":114.01,"high":116.51,"low":111.83,"close":115.52,"volume":5369954,"rsi_14":65.46,"sma_20":105.14,"sma_60":97.66,"sma_120":102.68},{"date":"2026-06-15","open":120.89,"high":124.79,"low":118.56,"close":119.97,"volume":7737234,"rsi_14":64.39,"sma_20":106.5,"sma_60":98.09,"sma_120":102.84},{"date":"2026-06-16","open":120.87,"high":123.02,"low":118.4,"close":118.51,"volume":6360072,"rsi_14":56.76,"sma_20":107.79,"sma_60":98.57,"sma_120":102.95},{"date":"2026-06-17","open":118.5,"high":120.3,"low":115.4,"close":115.83,"volume":5133638,"rsi_14":50.88,"sma_20":109.13,"sma_60":98.94,"sma_120":103.01},{"date":"2026-06-18","open":118.81,"high":120.67,"low":117.26,"close":118.32,"volume":6761751,"rsi_14":53.82,"sma_20":110.14,"sma_60":99.35,"sma_120":103.13},{"date":"2026-06-22","open":118.25,"high":119.94,"low":117.64,"close":118.68,"volume":6875853,"rsi_14":57.98,"sma_20":111.1,"sma_60":99.78,"sma_120":103.24},{"date":"2026-06-23","open":116.77,"high":121.85,"low":116.77,"close":121.55,"volume":5414027,"rsi_14":64.7,"sma_20":112.18,"sma_60":100.26,"sma_120":103.38},{"date":"2026-06-24","open":124.21,"high":130.59,"low":123.14,"close":130.54,"volume":10086783,"rsi_14":76.13,"sma_20":113.41,"sma_60":100.96,"sma_120":103.59},{"date":"2026-06-25","open":132.25,"high":138.44,"low":132.0,"close":134.6,"volume":7329690,"rsi_14":78.27,"sma_20":114.51,"sma_60":101.78,"sma_120":103.81},{"date":"2026-06-26","open":134.62,"high":137.84,"low":134.05,"close":136.11,"volume":6070595,"rsi_14":78.56,"sma_20":115.56,"sma_60":102.52,"sma_120":104.05},{"date":"2026-06-29","open":135.77,"high":137.22,"low":134.2,"close":135.19,"volume":4159760,"rsi_14":77.82,"sma_20":116.58,"sma_60":103.19,"sma_120":104.28},{"date":"2026-06-30","open":135.8,"high":138.77,"low":135.0,"close":135.99,"volume":5084936,"rsi_14":76.27,"sma_20":117.79,"sma_60":103.92,"sma_120":104.52},{"date":"2026-07-01","open":136.12,"high":136.65,"low":134.12,"close":135.13,"volume":5075606,"rsi_14":86.6,"sma_20":119.1,"sma_60":104.65,"sma_120":104.71},{"date":"2026-07-02","open":137.98,"high":138.51,"low":132.06,"close":133.32,"volume":4462332,"rsi_14":78.63,"sma_20":120.51,"sma_60":105.38,"sma_120":104.9},{"date":"2026-07-06","open":134.99,"high":138.1,"low":132.0,"close":132.5,"volume":4427604,"rsi_14":74.91,"sma_20":121.89,"sma_60":105.99,"sma_120":105.06},{"date":"2026-07-07","open":132.62,"high":133.7,"low":127.6,"close":128.31,"volume":3368282,"rsi_14":62.33,"sma_20":123.02,"sma_60":106.5,"sma_120":105.18},{"date":"2026-07-08","open":125.2,"high":126.54,"low":121.75,"close":126.22,"volume":5526637,"rsi_14":61.19,"sma_20":124.07,"sma_60":107.0,"sma_120":105.27},{"date":"2026-07-09","open":127.68,"high":130.81,"low":126.93,"close":129.05,"volume":4242212,"rsi_14":69.1,"sma_20":125.04,"sma_60":107.56,"sma_120":105.4},{"date":"2026-07-10","open":128.76,"high":129.5,"low":124.0,"close":126.0,"volume":3969014,"rsi_14":60.92,"sma_20":126.2,"sma_60":108.04,"sma_120":105.49},{"date":"2026-07-13","open":124.76,"high":125.24,"low":120.62,"close":121.16,"volume":4314352,"rsi_14":53.13,"sma_20":126.63,"sma_60":108.49,"sma_120":105.55},{"date":"2026-07-14","open":121.99,"high":122.02,"low":119.13,"close":120.35,"volume":4178782,"rsi_14":48.4,"sma_20":126.87,"sma_60":108.91,"sma_120":105.62},{"date":"2026-07-15","open":121.52,"high":122.94,"low":119.2,"close":120.97,"volume":5965702,"rsi_14":33.62,"sma_20":126.92,"sma_60":109.23,"sma_120":105.7},{"date":"2026-07-16","open":116.64,"high":122.12,"low":116.05,"close":118.81,"volume":6967065,"rsi_14":21.08,"sma_20":126.93,"sma_60":109.56,"sma_120":105.76},{"date":"2026-07-17","open":115.6,"high":118.59,"low":114.04,"close":115.41,"volume":6027944,"rsi_14":14.55,"sma_20":126.91,"sma_60":109.87,"sma_120":105.78},{"date":"2026-07-20","open":117.12,"high":118.99,"low":115.81,"close":117.52,"volume":4437884,"rsi_14":20.93,"sma_20":126.87,"sma_60":110.3,"sma_120":105.8},{"date":"2026-07-21","open":119.27,"high":119.64,"low":117.27,"close":117.7,"volume":3167205,"rsi_14":19.28,"sma_20":126.82,"sma_60":110.74,"sma_120":105.8},{"date":"2026-07-22","open":115.74,"high":118.7,"low":115.13,"close":117.26,"volume":4099850,"rsi_14":19.56,"sma_20":126.61,"sma_60":111.14,"sma_120":105.81},{"date":"2026-07-23","open":112.19,"high":115.52,"low":111.62,"close":115.34,"volume":6262199,"rsi_14":19.49,"sma_20":125.85,"sma_60":111.53,"sma_120":105.81},{"date":"2026-07-24","open":116.38,"high":121.63,"low":115.87,"close":118.27,"volume":4731188,"rsi_14":27.46,"sma_20":125.03,"sma_60":112.0,"sma_120":105.82},{"date":"2026-07-27","open":122.0,"high":123.68,"low":118.6,"close":120.57,"volume":3869524,"rsi_14":36.96,"sma_20":124.25,"sma_60":112.53,"sma_120":105.86},{"date":"2026-07-28","open":120.78,"high":124.67,"low":119.44,"close":123.77,"volume":4364358,"rsi_14":46.02,"sma_20":123.68,"sma_60":113.09,"sma_120":105.94},{"date":"2026-07-29","open":120.08,"high":123.65,"low":119.2,"close":119.42,"volume":3997416,"rsi_14":35.09,"sma_20":122.85,"sma_60":113.54,"sma_120":106.01},{"date":"2026-07-30","open":121.85,"high":124.27,"low":120.26,"close":123.56,"volume":3113733,"rsi_14":46.35,"sma_20":122.28,"sma_60":114.1,"sma_120":106.07},{"date":"2026-07-31","open":123.56,"high":123.93,"low":121.0,"close":121.33,"volume":2660601,"rsi_14":50.28,"sma_20":121.68,"sma_60":114.56,"sma_120":106.14},{"date":"2026-08-03","open":125.33,"high":130.18,"low":125.3,"close":128.39,"volume":4251298,"rsi_14":60.86,"sma_20":121.47,"sma_60":115.03,"sma_120":106.27},{"date":"2026-08-04","open":132.17,"high":133.88,"low":130.38,"close":132.62,"volume":3766364,"rsi_14":64.33,"sma_20":121.69,"sma_60":115.58,"sma_120":106.41},{"date":"2026-08-05","open":133.4,"high":135.37,"low":132.56,"close":132.76,"volume":3651151,"rsi_14":68.06,"sma_20":122.01,"sma_60":116.13,"sma_120":106.57},{"date":"2026-08-06","open":131.75,"high":132.88,"low":128.91,"close":129.12,"volume":2318797,"rsi_14":67.64,"sma_20":122.02,"sma_60":116.68,"sma_120":106.73},{"date":"2026-08-07","open":130.04,"high":130.33,"low":127.67,"close":129.56,"volume":2169778,"rsi_14":66.19,"sma_20":122.19,"sma_60":117.24,"sma_120":106.9},{"date":"2026-08-10","open":128.32,"high":128.47,"low":123.64,"close":123.76,"volume":2846847},{"date":"2026-08-11","open":125.0,"high":127.03,"low":123.92,"close":126.31,"volume":2778323,"rsi_14":60.07,"sma_20":122.62,"sma_60":118.21,"sma_120":107.06},{"date":"2026-08-12","open":127.36,"high":127.8,"low":124.19,"close":125.12,"volume":2280730,"rsi_14":61.06,"sma_20":122.83,"sma_60":118.75,"sma_120":107.19},{"date":"2026-08-13","open":128.0,"high":128.5,"low":125.91,"close":126.35,"volume":2497733,"rsi_14":59.51,"sma_20":123.21,"sma_60":119.31,"sma_120":107.3},{"date":"2026-08-14","open":125.9,"high":127.05,"low":124.57,"close":125.34,"volume":3385186,"rsi_14":55.79,"sma_20":123.7,"sma_60":119.91,"sma_120":107.45},{"date":"2026-08-17","open":124.96,"high":125.15,"low":122.08,"close":122.26,"volume":2446052,"rsi_14":48.16,"sma_20":123.94,"sma_60":120.32,"sma_120":107.53},{"date":"2026-08-18","open":120.82,"high":121.21,"low":118.61,"close":118.72,"volume":2673786,"rsi_14":49.13,"sma_20":123.99,"sma_60":120.64,"sma_120":107.58},{"date":"2026-08-19","open":119.81,"high":119.81,"low":115.69,"close":115.78,"volume":2940729},{"date":"2026-08-20","open":114.17,"high":114.17,"low":110.95,"close":111.71,"volume":4100488,"rsi_14":38.25,"sma_20":123.74,"sma_60":121.0,"sma_120":107.62},{"date":"2026-08-21","open":114.5,"high":114.5,"low":112.4,"close":113.17,"volume":3362010,"rsi_14":28.45,"sma_20":123.48,"sma_60":121.01,"sma_120":107.7},{"date":"2026-08-24","open":115.06,"high":116.11,"low":112.65,"close":113.57,"volume":2597832},{"date":"2026-08-25","open":116.6,"high":117.56,"low":113.81,"close":117.41,"volume":3876770,"rsi_14":28.19,"sma_20":122.81,"sma_60":121.02,"sma_120":107.93},{"date":"2026-08-26","open":118.44,"high":119.73,"low":114.7,"close":114.83,"volume":2894767,"rsi_14":29.07,"sma_20":122.58,"sma_60":121.08,"sma_120":108.1},{"date":"2026-08-27","open":114.25,"high":114.84,"low":112.27,"close":112.39,"volume":2122907,"rsi_14":26.24,"sma_20":122.03,"sma_60":121.14,"sma_120":108.26},{"date":"2026-08-28","open":113.24,"high":113.98,"low":110.21,"close":110.6,"volume":2303039,"rsi_14":29.51,"sma_20":121.49,"sma_60":121.23,"sma_120":108.4},{"date":"2026-08-31","open":108.87,"high":109.0,"low":107.42,"close":107.99,"volume":3395026},{"date":"2026-09-01","open":106.79,"high":107.71,"low":104.15,"close":104.63,"volume":5274962,"rsi_14":20.17,"sma_20":119.07,"sma_60":121.26,"sma_120":108.66},{"date":"2026-09-02","open":106.8,"high":109.87,"low":106.25,"close":108.35,"volume":4187988,"rsi_14":25.57,"sma_20":117.85,"sma_60":121.31,"sma_120":108.84},{"date":"2026-09-03","open":109.0,"high":109.6,"low":107.03,"close":108.66,"volume":3050039,"rsi_14":26.92,"sma_20":116.83,"sma_60":121.29,"sma_120":109.02},{"date":"2026-09-04","open":109.14,"high":111.58,"low":108.94,"close":111.38,"volume":2933150,"rsi_14":34.8,"sma_20":115.92,"sma_60":121.44,"sma_120":109.2},{"date":"2026-09-08","open":109.9,"high":110.49,"low":108.06,"close":108.23,"volume":2923060},{"date":"2026-09-09","open":106.66,"high":107.91,"low":105.77,"close":107.12,"volume":2710178,"rsi_14":37.1,"sma_20":114.18,"sma_60":121.22,"sma_120":109.44},{"date":"2026-09-10","open":105.49,"high":107.89,"low":104.64,"close":106.49,"volume":3772844,"rsi_14":41.33,"sma_20":113.25,"sma_60":121.0,"sma_120":109.55},{"date":"2026-09-11","open":108.55,"high":110.77,"low":108.36,"close":109.82,"volume":5653354,"rsi_14":44.76,"sma_20":112.42,"sma_60":120.85,"sma_120":109.71},{"date":"2026-09-14","open":106.11,"high":109.85,"low":106.08,"close":108.96,"volume":3875180,"rsi_14":42.9,"sma_20":111.6,"sma_60":120.74,"sma_120":109.84},{"date":"2026-09-15","open":109.58,"high":109.58,"low":105.18,"close":106.92,"volume":3940873},{"date":"2026-09-16","open":108.3,"high":109.78,"low":104.59,"close":106.3,"volume":4144795,"rsi_14":35.13,"sma_20":110.22,"sma_60":120.34,"sma_120":110.06},{"date":"2026-09-17","open":109.4,"high":109.8,"low":107.34,"close":107.64,"volume":3242315},{"date":"2026-09-18","open":107.71,"high":109.42,"low":107.06,"close":108.71,"volume":4663644,"rsi_14":46.48,"sma_20":109.66,"sma_60":119.75,"sma_120":110.35},{"date":"2026-09-21","open":111.8,"high":114.65,"low":110.58,"close":114.39,"volume":4782817,"rsi_14":60.69,"sma_20":109.72,"sma_60":119.41,"sma_120":110.6},{"date":"2026-09-22","open":116.6,"high":118.26,"low":114.15,"close":115.21,"volume":5046688},{"date":"2026-09-23","open":113.91,"high":114.3,"low":110.47,"close":110.72,"volume":3772817,"rsi_14":54.21,"sma_20":109.47,"sma_60":118.65,"sma_120":110.92},{"date":"2026-09-24","open":109.66,"high":113.0,"low":108.05,"close":111.19,"volume":4004920,"rsi_14":54.47,"sma_20":109.29,"sma_60":118.24,"sma_120":111.08},{"date":"2026-09-25","open":113.21,"high":115.71,"low":110.72,"close":113.99,"volume":3416205,"rsi_14":54.59,"sma_20":109.37,"sma_60":117.89,"sma_120":111.27},{"date":"2026-09-28","open":111.99,"high":113.25,"low":108.6,"close":111.51,"volume":3999194,"rsi_14":55.9,"sma_20":109.41,"sma_60":117.53,"sma_120":111.46},{"date":"2026-09-29","open":113.68,"high":113.79,"low":111.13,"close":112.65,"volume":3094538,"rsi_14":59.96,"sma_20":109.64,"sma_60":117.19,"sma_120":111.59},{"date":"2026-09-30","open":112.56,"high":112.93,"low":110.34,"close":110.95,"volume":4075797},{"date":"2026-10-01","open":110.95,"high":111.89,"low":109.08,"close":111.78,"volume":4367706,"rsi_14":53.72,"sma_20":110.13,"sma_60":116.66,"sma_120":111.83},{"date":"2026-10-02","open":114.75,"high":114.76,"low":111.36,"close":112.51,"volume":4026363,"rsi_14":56.77,"sma_20":110.32,"sma_60":116.39,"sma_120":111.97},{"date":"2026-10-05","open":113.14,"high":113.4,"low":109.52,"close":110.0,"volume":4935511,"rsi_14":55.77,"sma_20":110.25,"sma_60":116.12,"sma_120":112.08},{"date":"2026-10-06","open":111.98,"high":115.2,"low":110.72,"close":111.87,"volume":5306458,"rsi_14":59.97,"sma_20":110.44,"sma_60":115.97,"sma_120":112.23},{"date":"2026-10-07","open":109.4,"high":110.68,"low":108.93,"close":110.17,"volume":5333048},{"date":"2026-10-08","open":107.87,"high":109.57,"low":105.58,"close":107.44,"volume":6342920,"rsi_14":47.88,"sma_20":110.64,"sma_60":115.57,"sma_120":112.4},{"date":"2026-10-09","open":106.53,"high":107.69,"low":104.29,"close":107.45,"volume":4662173,"rsi_14":35.72,"sma_20":110.52,"sma_60":115.38,"sma_120":112.47},{"date":"2026-10-12","open":105.8,"high":106.88,"low":104.32,"close":104.44,"volume":3187525,"rsi_14":29.66,"sma_20":110.29,"sma_60":115.2,"sma_120":112.53},{"date":"2026-10-13","open":104.21,"high":104.91,"low":101.77,"close":103.23,"volume":5037001,"rsi_14":33.86,"sma_20":110.11,"sma_60":114.96,"sma_120":112.63},{"date":"2026-10-14","open":101.1,"high":101.91,"low":97.7,"close":98.96,"volume":5424488,"rsi_14":27.35,"sma_20":109.74,"sma_60":114.65,"sma_120":112.69},{"date":"2026-10-15","open":98.96,"high":101.62,"low":98.13,"close":101.31,"volume":3844214,"rsi_14":26.12,"sma_20":109.42,"sma_60":114.38,"sma_120":112.76},{"date":"2026-10-16","open":101.34,"high":102.75,"low":96.07,"close":96.1,"volume":4926960,"rsi_14":23.69,"sma_20":108.79,"sma_60":114.06,"sma_120":112.8},{"date":"2026-10-19","open":97.57,"high":98.13,"low":95.27,"close":95.6,"volume":4097517,"rsi_14":20.23,"sma_20":107.85,"sma_60":113.69,"sma_120":112.84},{"date":"2026-10-20","open":95.01,"high":101.88,"low":94.54,"close":97.77,"volume":7312114,"rsi_14":27.36,"sma_20":106.98,"sma_60":113.31,"sma_120":112.92},{"date":"2026-10-21","open":97.5,"high":104.98,"low":96.24,"close":101.67,"volume":10652568,"rsi_14":34.29,"sma_20":106.53,"sma_60":112.94,"sma_120":113.01},{"date":"2026-10-22","open":98.0,"high":103.96,"low":98.0,"close":102.0,"volume":6650603,"rsi_14":33.46,"sma_20":106.07,"sma_60":112.65,"sma_120":113.09}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.059999999999999,"pbr":2.12,"per":11.26,"roa":0.95,"roe":4.82,"grade":"C","comment":"PER 11.26배, ROE 4.82%","revenue":62902000000.0,"analysis":"PER 11.3배입니다. ROE 4.8%입니다. 시가총액 331.06억. 매출 629.02억, 영업이익 48.74억.","eps_basis":"TTM","debt_ratio":2.0164101335569264,"market_cap":33106140000,"net_income":3497000000.0,"total_debt":33668000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.72,"total_assets":84569000000.0,"total_equity":16697000000.0,"profit_margin":5.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4874000000.0,"operating_margin":7.75,"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) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":102.0,"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":55.04},{"date":"2016-10-25","close":54.63},{"date":"2016-10-26","close":53.98},{"date":"2016-10-27","close":54.42},{"date":"2016-10-28","close":55.11},{"date":"2016-10-31","close":56.23},{"date":"2016-11-01","close":56.0},{"date":"2016-11-02","close":56.14},{"date":"2016-11-03","close":55.94},{"date":"2016-11-04","close":57.23},{"date":"2016-11-07","close":58.53},{"date":"2016-11-08","close":59.31},{"date":"2016-11-09","close":60.13},{"date":"2016-11-10","close":59.94},{"date":"2016-11-11","close":60.25},{"date":"2016-11-14","close":62.94},{"date":"2016-11-15","close":66.06},{"date":"2016-11-16","close":65.5},{"date":"2016-11-17","close":67.86},{"date":"2016-11-18","close":68.29},{"date":"2016-11-21","close":68.99},{"date":"2016-11-22","close":69.5},{"date":"2016-11-23","close":69.88},{"date":"2016-11-25","close":70.09},{"date":"2016-11-28","close":69.25},{"date":"2016-11-29","close":69.72},{"date":"2016-11-30","close":68.95},{"date":"2016-12-01","close":68.47},{"date":"2016-12-02","close":69.27},{"date":"2016-12-05","close":68.26},{"date":"2016-12-06","close":70.97},{"date":"2016-12-07","close":72.43},{"date":"2016-12-08","close":72.74},{"date":"2016-12-09","close":75.17},{"date":"2016-12-12","close":73.24},{"date":"2016-12-13","close":72.55},{"date":"2016-12-14","close":72.94},{"date":"2016-12-15","close":74.79},{"date":"2016-12-16","close":74.42},{"date":"2016-12-19","close":74.48},{"date":"2016-12-20","close":76.05},{"date":"2016-12-21","close":75.72},{"date":"2016-12-22","close":74.19},{"date":"2016-12-23","close":74.79},{"date":"2016-12-27","close":74.67},{"date":"2016-12-28","close":73.53},{"date":"2016-12-29","close":73.28},{"date":"2016-12-30","close":72.88},{"date":"2017-01-03","close":72.71},{"date":"2017-01-04","close":73.02},{"date":"2017-01-05","close":70.93},{"date":"2017-01-06","close":71.37},{"date":"2017-01-09","close":71.28},{"date":"2017-01-10","close":73.66},{"date":"2017-01-11","close":75.04},{"date":"2017-01-12","close":74.0},{"date":"2017-01-13","close":74.32},{"date":"2017-01-17","close":73.74},{"date":"2017-01-18","close":74.0},{"date":"2017-01-19","close":74.02},{"date":"2017-01-20","close":75.24},{"date":"2017-01-23","close":72.75},{"date":"2017-01-24","close":73.18},{"date":"2017-01-25","close":73.59},{"date":"2017-01-26","close":75.38},{"date":"2017-01-27","close":74.42},{"date":"2017-01-30","close":71.72},{"date":"2017-01-31","close":70.47},{"date":"2017-02-01","close":71.48},{"date":"2017-02-02","close":72.14},{"date":"2017-02-03","close":73.06},{"date":"2017-02-06","close":73.5},{"date":"2017-02-07","close":71.29},{"date":"2017-02-08","close":71.7},{"date":"2017-02-09","close":72.98},{"date":"2017-02-10","close":72.6},{"date":"2017-02-13","close":73.84},{"date":"2017-02-14","close":73.74},{"date":"2017-02-15","close":75.75},{"date":"2017-02-16","close":75.67},{"date":"2017-02-17","close":75.96},{"date":"2017-02-21","close":75.41},{"date":"2017-02-22","close":75.43},{"date":"2017-02-23","close":74.56},{"date":"2017-02-24","close":75.08},{"date":"2017-02-27","close":75.28},{"date":"2017-02-28","close":74.09},{"date":"2017-03-01","close":75.39},{"date":"2017-03-02","close":73.28},{"date":"2017-03-03","close":75.59},{"date":"2017-03-06","close":73.14},{"date":"2017-03-07","close":72.64},{"date":"2017-03-08","close":73.44},{"date":"2017-03-09","close":72.54},{"date":"2017-03-10","close":72.34},{"date":"2017-03-13","close":69.85},{"date":"2017-03-14","close":66.55},{"date":"2017-03-15","close":68.17},{"date":"2017-03-16","close":67.56},{"date":"2017-03-17","close":66.79},{"date":"2017-03-20","close":67.49},{"date":"2017-03-21","close":65.28},{"date":"2017-03-22","close":66.95},{"date":"2017-03-23","close":67.5},{"date":"2017-03-24","close":67.93},{"date":"2017-03-27","close":68.37},{"date":"2017-03-28","close":70.74},{"date":"2017-03-29","close":69.85},{"date":"2017-03-30","close":70.78},{"date":"2017-03-31","close":70.64},{"date":"2017-04-03","close":71.35},{"date":"2017-04-04","close":69.76},{"date":"2017-04-05","close":70.06},{"date":"2017-04-06","close":70.22},{"date":"2017-04-07","close":70.88},{"date":"2017-04-10","close":71.52},{"date":"2017-04-11","close":70.71},{"date":"2017-04-12","close":69.93},{"date":"2017-04-13","close":69.07},{"date":"2017-04-17","close":70.77},{"date":"2017-04-18","close":67.75},{"date":"2017-04-19","close":69.29},{"date":"2017-04-20","close":69.8},{"date":"2017-04-21","close":69.56},{"date":"2017-04-24","close":71.0},{"date":"2017-04-25","close":70.97},{"date":"2017-04-26","close":71.33},{"date":"2017-04-27","close":70.7},{"date":"2017-04-28","close":70.21},{"date":"2017-05-01","close":70.27},{"date":"2017-05-02","close":73.94},{"date":"2017-05-03","close":74.21},{"date":"2017-05-04","close":74.91},{"date":"2017-05-05","close":75.3},{"date":"2017-05-08","close":74.98},{"date":"2017-05-09","close":78.55},{"date":"2017-05-10","close":78.55},{"date":"2017-05-11","close":77.36},{"date":"2017-05-12","close":76.41},{"date":"2017-05-15","close":77.79},{"date":"2017-05-16","close":79.06},{"date":"2017-05-17","close":76.18},{"date":"2017-05-18","close":75.98},{"date":"2017-05-19","close":77.98},{"date":"2017-05-22","close":78.92},{"date":"2017-05-23","close":79.03},{"date":"2017-05-24","close":78.94},{"date":"2017-05-25","close":81.41},{"date":"2017-05-26","close":81.25},{"date":"2017-05-30","close":79.25},{"date":"2017-05-31","close":79.67},{"date":"2017-06-01","close":80.98},{"date":"2017-06-02","close":82.03},{"date":"2017-06-05","close":81.67},{"date":"2017-06-06","close":81.24},{"date":"2017-06-07","close":81.66},{"date":"2017-06-08","close":80.52},{"date":"2017-06-09","close":78.83},{"date":"2017-06-12","close":77.73},{"date":"2017-06-13","close":77.48},{"date":"2017-06-14","close":77.56},{"date":"2017-06-15","close":77.34},{"date":"2017-06-16","close":76.78},{"date":"2017-06-19","close":78.63},{"date":"2017-06-20","close":77.28},{"date":"2017-06-21","close":77.59},{"date":"2017-06-22","close":77.45},{"date":"2017-06-23","close":76.79},{"date":"2017-06-26","close":77.03},{"date":"2017-06-27","close":76.0},{"date":"2017-06-28","close":76.7},{"date":"2017-06-29","close":75.44},{"date":"2017-06-30","close":75.25},{"date":"2017-07-03","close":75.08},{"date":"2017-07-05","close":76.54},{"date":"2017-07-06","close":77.71},{"date":"2017-07-07","close":78.94},{"date":"2017-07-10","close":78.26},{"date":"2017-07-11","close":76.92},{"date":"2017-07-12","close":80.53},{"date":"2017-07-13","close":80.17},{"date":"2017-07-14","close":79.85},{"date":"2017-07-17","close":79.78},{"date":"2017-07-18","close":78.9},{"date":"2017-07-19","close":74.24},{"date":"2017-07-20","close":72.08},{"date":"2017-07-21","close":71.57},{"date":"2017-07-24","close":70.43},{"date":"2017-07-25","close":69.48},{"date":"2017-07-26","close":70.24},{"date":"2017-07-27","close":68.09},{"date":"2017-07-28","close":67.88},{"date":"2017-07-31","close":67.68},{"date":"2017-08-01","close":67.86},{"date":"2017-08-02","close":67.44},{"date":"2017-08-03","close":68.19},{"date":"2017-08-04","close":68.91},{"date":"2017-08-07","close":68.39},{"date":"2017-08-08","close":67.79},{"date":"2017-08-09","close":67.06},{"date":"2017-08-10","close":65.24},{"date":"2017-08-11","close":65.87},{"date":"2017-08-14","close":66.71},{"date":"2017-08-15","close":66.96},{"date":"2017-08-16","close":66.92},{"date":"2017-08-17","close":64.7},{"date":"2017-08-18","close":64.75},{"date":"2017-08-21","close":64.85},{"date":"2017-08-22","close":64.7},{"date":"2017-08-23","close":62.83},{"date":"2017-08-24","close":61.48},{"date":"2017-08-25","close":63.36},{"date":"2017-08-28","close":63.15},{"date":"2017-08-29","close":62.89},{"date":"2017-08-30","close":62.02},{"date":"2017-08-31","close":61.96},{"date":"2017-09-01","close":62.43},{"date":"2017-09-05","close":61.1},{"date":"2017-09-06","close":60.33},{"date":"2017-09-07","close":58.58},{"date":"2017-09-08","close":58.38},{"date":"2017-09-11","close":60.46},{"date":"2017-09-12","close":61.24},{"date":"2017-09-13","close":61.66},{"date":"2017-09-14","close":61.25},{"date":"2017-09-15","close":59.8},{"date":"2017-09-18","close":58.11},{"date":"2017-09-19","close":57.54},{"date":"2017-09-20","close":58.06},{"date":"2017-09-21","close":58.53},{"date":"2017-09-22","close":58.8},{"date":"2017-09-25","close":59.44},{"date":"2017-09-26","close":59.68},{"date":"2017-09-27","close":60.92},{"date":"2017-09-28","close":61.16},{"date":"2017-09-29","close":60.88},{"date":"2017-10-02","close":60.43},{"date":"2017-10-03","close":64.14},{"date":"2017-10-04","close":64.47},{"date":"2017-10-05","close":64.32},{"date":"2017-10-06","close":65.25},{"date":"2017-10-09","close":64.7},{"date":"2017-10-10","close":67.72},{"date":"2017-10-11","close":67.4},{"date":"2017-10-12","close":66.64},{"date":"2017-10-13","close":67.57},{"date":"2017-10-16","close":66.95},{"date":"2017-10-17","close":67.51},{"date":"2017-10-18","close":67.99},{"date":"2017-10-19","close":59.78},{"date":"2017-10-20","close":59.9},{"date":"2017-10-23","close":59.1},{"date":"2017-10-24","close":59.91},{"date":"2017-10-25","close":59.92},{"date":"2017-10-26","close":59.95},{"date":"2017-10-27","close":60.25},{"date":"2017-10-30","close":59.04},{"date":"2017-10-31","close":58.48},{"date":"2017-11-01","close":58.64},{"date":"2017-11-02","close":58.27},{"date":"2017-11-03","close":59.65},{"date":"2017-11-06","close":59.92},{"date":"2017-11-07","close":58.71},{"date":"2017-11-08","close":58.92},{"date":"2017-11-09","close":58.39},{"date":"2017-11-10","close":58.52},{"date":"2017-11-13","close":57.81},{"date":"2017-11-14","close":57.2},{"date":"2017-11-15","close":57.49},{"date":"2017-11-16","close":58.68},{"date":"2017-11-17","close":58.2},{"date":"2017-11-20","close":58.76},{"date":"2017-11-21","close":59.71},{"date":"2017-11-22","close":59.69},{"date":"2017-11-24","close":59.43},{"date":"2017-11-27","close":59.09},{"date":"2017-11-28","close":60.19},{"date":"2017-11-29","close":62.09},{"date":"2017-11-30","close":63.32},{"date":"2017-12-01","close":62.57},{"date":"2017-12-04","close":62.59},{"date":"2017-12-05","close":62.2},{"date":"2017-12-06","close":62.19},{"date":"2017-12-07","close":63.53},{"date":"2017-12-08","close":63.55},{"date":"2017-12-11","close":64.24},{"date":"2017-12-12","close":63.36},{"date":"2017-12-13","close":63.03},{"date":"2017-12-14","close":63.13},{"date":"2017-12-15","close":63.76},{"date":"2017-12-18","close":64.56},{"date":"2017-12-19","close":64.43},{"date":"2017-12-20","close":65.9},{"date":"2017-12-21","close":67.28},{"date":"2017-12-22","close":67.25},{"date":"2017-12-26","close":67.35},{"date":"2017-12-27","close":67.12},{"date":"2017-12-28","close":67.54},{"date":"2017-12-29","close":67.4},{"date":"2018-01-02","close":68.94},{"date":"2018-01-03","close":68.49},{"date":"2018-01-04","close":69.26},{"date":"2018-01-05","close":69.36},{"date":"2018-01-08","close":68.51},{"date":"2018-01-09","close":68.48},{"date":"2018-01-10","close":73.08},{"date":"2018-01-11","close":76.45},{"date":"2018-01-12","close":78.4},{"date":"2018-01-16","close":77.49},{"date":"2018-01-17","close":76.58},{"date":"2018-01-18","close":76.3},{"date":"2018-01-19","close":76.5},{"date":"2018-01-22","close":76.87},{"date":"2018-01-23","close":77.97},{"date":"2018-01-24","close":69.05},{"date":"2018-01-25","close":66.08},{"date":"2018-01-26","close":66.56},{"date":"2018-01-29","close":65.78},{"date":"2018-01-30","close":67.01},{"date":"2018-01-31","close":67.82},{"date":"2018-02-01","close":67.15},{"date":"2018-02-02","close":65.68},{"date":"2018-02-05","close":63.4},{"date":"2018-02-06","close":63.95},{"date":"2018-02-07","close":65.36},{"date":"2018-02-08","close":63.37},{"date":"2018-02-09","close":62.98},{"date":"2018-02-12","close":64.14},{"date":"2018-02-13","close":65.7},{"date":"2018-02-14","close":65.68},{"date":"2018-02-15","close":66.74},{"date":"2018-02-16","close":66.52},{"date":"2018-02-20","close":66.59},{"date":"2018-02-21","close":67.0},{"date":"2018-02-22","close":66.7},{"date":"2018-02-23","close":67.57},{"date":"2018-02-26","close":69.26},{"date":"2018-02-27","close":67.86},{"date":"2018-02-28","close":67.79},{"date":"2018-03-01","close":67.54},{"date":"2018-03-02","close":67.51},{"date":"2018-03-05","close":67.21},{"date":"2018-03-06","close":67.52},{"date":"2018-03-07","close":67.81},{"date":"2018-03-08","close":69.87},{"date":"2018-03-09","close":71.55},{"date":"2018-03-12","close":72.0},{"date":"2018-03-13","close":72.6},{"date":"2018-03-14","close":70.74},{"date":"2018-03-15","close":70.14},{"date":"2018-03-16","close":70.88},{"date":"2018-03-19","close":70.13},{"date":"2018-03-20","close":70.48},{"date":"2018-03-21","close":69.94},{"date":"2018-03-22","close":68.45},{"date":"2018-03-23","close":67.39},{"date":"2018-03-26","close":68.48},{"date":"2018-03-27","close":68.18},{"date":"2018-03-28","close":67.91},{"date":"2018-03-29","close":69.47},{"date":"2018-04-02","close":66.77},{"date":"2018-04-03","close":69.19},{"date":"2018-04-04","close":69.99},{"date":"2018-04-05","close":70.69},{"date":"2018-04-06","close":68.63},{"date":"2018-04-09","close":68.52},{"date":"2018-04-10","close":67.59},{"date":"2018-04-11","close":64.87},{"date":"2018-04-12","close":66.1},{"date":"2018-04-13","close":66.54},{"date":"2018-04-16","close":67.31},{"date":"2018-04-17","close":67.34},{"date":"2018-04-18","close":70.58},{"date":"2018-04-19","close":70.23},{"date":"2018-04-20","close":71.75},{"date":"2018-04-23","close":70.33},{"date":"2018-04-24","close":68.95},{"date":"2018-04-25","close":68.51},{"date":"2018-04-26","close":66.62},{"date":"2018-04-27","close":67.86},{"date":"2018-04-30","close":67.54},{"date":"2018-05-01","close":68.38},{"date":"2018-05-02","close":67.92},{"date":"2018-05-03","close":67.52},{"date":"2018-05-04","close":68.32},{"date":"2018-05-07","close":67.52},{"date":"2018-05-08","close":67.72},{"date":"2018-05-09","close":65.8},{"date":"2018-05-10","close":66.02},{"date":"2018-05-11","close":66.92},{"date":"2018-05-14","close":66.64},{"date":"2018-05-15","close":68.03},{"date":"2018-05-16","close":69.74},{"date":"2018-05-17","close":69.49},{"date":"2018-05-18","close":68.42},{"date":"2018-05-21","close":70.07},{"date":"2018-05-22","close":69.99},{"date":"2018-05-23","close":69.54},{"date":"2018-05-24","close":70.47},{"date":"2018-05-25","close":71.68},{"date":"2018-05-29","close":69.52},{"date":"2018-05-30","close":69.8},{"date":"2018-05-31","close":69.59},{"date":"2018-06-01","close":69.25},{"date":"2018-06-04","close":69.98},{"date":"2018-06-05","close":69.32},{"date":"2018-06-06","close":70.36},{"date":"2018-06-07","close":69.54},{"date":"2018-06-08","close":69.99},{"date":"2018-06-11","close":72.15},{"date":"2018-06-12","close":72.39},{"date":"2018-06-13","close":72.5},{"date":"2018-06-14","close":73.02},{"date":"2018-06-15","close":73.89},{"date":"2018-06-18","close":74.49},{"date":"2018-06-19","close":73.0},{"date":"2018-06-20","close":74.07},{"date":"2018-06-21","close":74.42},{"date":"2018-06-22","close":72.94},{"date":"2018-06-25","close":71.33},{"date":"2018-06-26","close":71.02},{"date":"2018-06-27","close":69.57},{"date":"2018-06-28","close":69.44},{"date":"2018-06-29","close":69.73},{"date":"2018-07-02","close":70.92},{"date":"2018-07-03","close":70.16},{"date":"2018-07-05","close":70.92},{"date":"2018-07-06","close":70.96},{"date":"2018-07-09","close":71.79},{"date":"2018-07-10","close":71.3},{"date":"2018-07-11","close":68.88},{"date":"2018-07-12","close":71.04},{"date":"2018-07-13","close":72.1},{"date":"2018-07-16","close":72.26},{"date":"2018-07-17","close":72.62},{"date":"2018-07-18","close":79.0},{"date":"2018-07-19","close":80.59},{"date":"2018-07-20","close":80.91},{"date":"2018-07-23","close":81.59},{"date":"2018-07-24","close":80.04},{"date":"2018-07-25","close":80.56},{"date":"2018-07-26","close":81.24},{"date":"2018-07-27","close":80.01},{"date":"2018-07-30","close":80.07},{"date":"2018-07-31","close":80.4},{"date":"2018-08-01","close":80.02},{"date":"2018-08-02","close":80.85},{"date":"2018-08-03","close":81.34},{"date":"2018-08-06","close":81.83},{"date":"2018-08-07","close":82.32},{"date":"2018-08-08","close":82.79},{"date":"2018-08-09","close":82.75},{"date":"2018-08-10","close":81.72},{"date":"2018-08-13","close":81.21},{"date":"2018-08-14","close":81.44},{"date":"2018-08-15","close":81.87},{"date":"2018-08-16","close":81.9},{"date":"2018-08-17","close":82.01},{"date":"2018-08-20","close":85.22},{"date":"2018-08-21","close":85.66},{"date":"2018-08-22","close":84.53},{"date":"2018-08-23","close":84.74},{"date":"2018-08-24","close":85.14},{"date":"2018-08-27","close":85.94},{"date":"2018-08-28","close":86.82},{"date":"2018-08-29","close":87.11},{"date":"2018-08-30","close":86.92},{"date":"2018-08-31","close":87.42},{"date":"2018-09-04","close":88.3},{"date":"2018-09-05","close":88.19},{"date":"2018-09-06","close":87.13},{"date":"2018-09-07","close":87.68},{"date":"2018-09-10","close":88.09},{"date":"2018-09-11","close":89.12},{"date":"2018-09-12","close":87.8},{"date":"2018-09-13","close":89.58},{"date":"2018-09-14","close":90.33},{"date":"2018-09-17","close":90.16},{"date":"2018-09-18","close":90.11},{"date":"2018-09-19","close":89.35},{"date":"2018-09-20","close":89.12},{"date":"2018-09-21","close":89.94},{"date":"2018-09-24","close":87.84},{"date":"2018-09-25","close":87.92},{"date":"2018-09-26","close":88.97},{"date":"2018-09-27","close":88.34},{"date":"2018-09-28","close":89.06},{"date":"2018-10-01","close":87.61},{"date":"2018-10-02","close":86.71},{"date":"2018-10-03","close":87.39},{"date":"2018-10-04","close":86.04},{"date":"2018-10-05","close":84.14},{"date":"2018-10-08","close":83.68},{"date":"2018-10-09","close":81.43},{"date":"2018-10-10","close":78.93},{"date":"2018-10-11","close":80.12},{"date":"2018-10-12","close":80.18},{"date":"2018-10-15","close":81.34},{"date":"2018-10-16","close":83.52},{"date":"2018-10-17","close":88.49},{"date":"2018-10-18","close":87.09},{"date":"2018-10-19","close":87.43},{"date":"2018-10-22","close":88.61},{"date":"2018-10-23","close":86.33},{"date":"2018-10-24","close":82.19},{"date":"2018-10-25","close":85.6},{"date":"2018-10-26","close":84.63},{"date":"2018-10-29","close":84.99},{"date":"2018-10-30","close":85.85},{"date":"2018-10-31","close":85.51},{"date":"2018-11-01","close":88.04},{"date":"2018-11-02","close":88.68},{"date":"2018-11-05","close":89.47},{"date":"2018-11-06","close":89.64},{"date":"2018-11-07","close":92.16},{"date":"2018-11-08","close":92.56},{"date":"2018-11-09","close":92.35},{"date":"2018-11-12","close":91.2},{"date":"2018-11-13","close":92.6},{"date":"2018-11-14","close":91.79},{"date":"2018-11-15","close":91.98},{"date":"2018-11-16","close":92.26},{"date":"2018-11-19","close":92.09},{"date":"2018-11-20","close":91.77},{"date":"2018-11-21","close":92.86},{"date":"2018-11-23","close":94.84},{"date":"2018-11-26","close":91.75},{"date":"2018-11-27","close":93.38},{"date":"2018-11-28","close":94.48},{"date":"2018-11-29","close":95.07},{"date":"2018-11-30","close":96.7},{"date":"2018-12-03","close":96.46},{"date":"2018-12-04","close":91.94},{"date":"2018-12-06","close":93.03},{"date":"2018-12-07","close":88.23},{"date":"2018-12-10","close":88.55},{"date":"2018-12-11","close":88.14},{"date":"2018-12-12","close":89.63},{"date":"2018-12-13","close":87.48},{"date":"2018-12-14","close":87.74},{"date":"2018-12-17","close":86.21},{"date":"2018-12-18","close":87.8},{"date":"2018-12-19","close":86.37},{"date":"2018-12-20","close":84.41},{"date":"2018-12-21","close":81.47},{"date":"2018-12-24","close":79.12},{"date":"2018-12-26","close":83.8},{"date":"2018-12-27","close":83.04},{"date":"2018-12-28","close":83.17},{"date":"2018-12-31","close":83.73},{"date":"2019-01-02","close":84.18},{"date":"2019-01-03","close":80.0},{"date":"2019-01-04","close":82.68},{"date":"2019-01-07","close":83.23},{"date":"2019-01-08","close":82.38},{"date":"2019-01-09","close":83.76},{"date":"2019-01-10","close":81.37},{"date":"2019-01-11","close":80.07},{"date":"2019-01-14","close":79.91},{"date":"2019-01-15","close":81.2},{"date":"2019-01-16","close":86.36},{"date":"2019-01-17","close":86.74},{"date":"2019-01-18","close":85.59},{"date":"2019-01-22","close":83.34},{"date":"2019-01-23","close":82.88},{"date":"2019-01-24","close":84.03},{"date":"2019-01-25","close":84.14},{"date":"2019-01-28","close":84.6},{"date":"2019-01-29","close":85.67},{"date":"2019-01-30","close":87.47},{"date":"2019-01-31","close":87.27},{"date":"2019-02-01","close":87.49},{"date":"2019-02-04","close":88.62},{"date":"2019-02-05","close":89.46},{"date":"2019-02-06","close":89.75},{"date":"2019-02-07","close":87.86},{"date":"2019-02-08","close":88.17},{"date":"2019-02-11","close":89.15},{"date":"2019-02-12","close":87.97},{"date":"2019-02-13","close":88.58},{"date":"2019-02-14","close":88.15},{"date":"2019-02-15","close":88.31},{"date":"2019-02-19","close":89.24},{"date":"2019-02-20","close":88.5},{"date":"2019-02-21","close":88.84},{"date":"2019-02-22","close":89.43},{"date":"2019-02-25","close":89.58},{"date":"2019-02-26","close":89.53},{"date":"2019-02-27","close":87.6},{"date":"2019-02-28","close":87.81},{"date":"2019-03-01","close":86.92},{"date":"2019-03-04","close":84.31},{"date":"2019-03-05","close":85.05},{"date":"2019-03-06","close":84.33},{"date":"2019-03-07","close":82.61},{"date":"2019-03-08","close":82.4},{"date":"2019-03-11","close":82.38},{"date":"2019-03-12","close":79.85},{"date":"2019-03-13","close":81.21},{"date":"2019-03-14","close":81.49},{"date":"2019-03-15","close":81.69},{"date":"2019-03-18","close":80.73},{"date":"2019-03-19","close":81.34},{"date":"2019-03-20","close":79.83},{"date":"2019-03-21","close":81.0},{"date":"2019-03-22","close":79.63},{"date":"2019-03-25","close":78.12},{"date":"2019-03-26","close":77.49},{"date":"2019-03-27","close":78.53},{"date":"2019-03-28","close":78.6},{"date":"2019-03-29","close":79.78},{"date":"2019-04-01","close":80.87},{"date":"2019-04-02","close":82.77},{"date":"2019-04-03","close":84.2},{"date":"2019-04-04","close":84.64},{"date":"2019-04-05","close":84.91},{"date":"2019-04-08","close":84.58},{"date":"2019-04-09","close":84.25},{"date":"2019-04-10","close":84.52},{"date":"2019-04-11","close":85.75},{"date":"2019-04-12","close":85.49},{"date":"2019-04-15","close":84.52},{"date":"2019-04-16","close":85.17},{"date":"2019-04-17","close":89.24},{"date":"2019-04-18","close":88.28},{"date":"2019-04-22","close":87.56},{"date":"2019-04-23","close":87.97},{"date":"2019-04-24","close":88.03},{"date":"2019-04-25","close":86.86},{"date":"2019-04-26","close":87.94},{"date":"2019-04-29","close":89.61},{"date":"2019-04-30","close":88.86},{"date":"2019-05-01","close":87.94},{"date":"2019-05-02","close":88.31},{"date":"2019-05-03","close":88.5},{"date":"2019-05-06","close":87.79},{"date":"2019-05-07","close":85.68},{"date":"2019-05-08","close":84.64},{"date":"2019-05-09","close":84.12},{"date":"2019-05-10","close":84.79},{"date":"2019-05-13","close":82.07},{"date":"2019-05-14","close":83.45},{"date":"2019-05-15","close":82.35},{"date":"2019-05-16","close":82.58},{"date":"2019-05-17","close":81.5},{"date":"2019-05-20","close":81.74},{"date":"2019-05-21","close":82.97},{"date":"2019-05-22","close":81.88},{"date":"2019-05-23","close":80.91},{"date":"2019-05-24","close":80.79},{"date":"2019-05-28","close":79.9},{"date":"2019-05-29","close":79.25},{"date":"2019-05-30","close":79.47},{"date":"2019-05-31","close":77.65},{"date":"2019-06-03","close":77.72},{"date":"2019-06-04","close":80.52},{"date":"2019-06-05","close":81.85},{"date":"2019-06-06","close":82.96},{"date":"2019-06-07","close":83.27},{"date":"2019-06-10","close":82.67},{"date":"2019-06-11","close":82.77},{"date":"2019-06-12","close":83.79},{"date":"2019-06-13","close":87.11},{"date":"2019-06-14","close":87.12},{"date":"2019-06-17","close":86.77},{"date":"2019-06-18","close":87.4},{"date":"2019-06-19","close":88.66},{"date":"2019-06-20","close":87.14},{"date":"2019-06-21","close":86.72},{"date":"2019-06-24","close":86.55},{"date":"2019-06-25","close":85.06},{"date":"2019-06-26","close":85.33},{"date":"2019-06-27","close":86.43},{"date":"2019-06-28","close":87.55},{"date":"2019-07-01","close":88.45},{"date":"2019-07-02","close":88.87},{"date":"2019-07-03","close":90.67},{"date":"2019-07-05","close":90.59},{"date":"2019-07-08","close":90.67},{"date":"2019-07-09","close":89.46},{"date":"2019-07-10","close":89.51},{"date":"2019-07-11","close":89.48},{"date":"2019-07-12","close":91.23},{"date":"2019-07-15","close":91.32},{"date":"2019-07-16","close":93.92},{"date":"2019-07-17","close":94.78},{"date":"2019-07-18","close":95.28},{"date":"2019-07-19","close":93.83},{"date":"2019-07-22","close":93.83},{"date":"2019-07-23","close":94.93},{"date":"2019-07-24","close":95.11},{"date":"2019-07-25","close":93.93},{"date":"2019-07-26","close":93.36},{"date":"2019-07-29","close":93.44},{"date":"2019-07-30","close":93.93},{"date":"2019-07-31","close":91.91},{"date":"2019-08-01","close":90.49},{"date":"2019-08-02","close":89.43},{"date":"2019-08-05","close":85.59},{"date":"2019-08-06","close":85.46},{"date":"2019-08-07","close":86.48},{"date":"2019-08-08","close":87.63},{"date":"2019-08-09","close":86.98},{"date":"2019-08-12","close":84.71},{"date":"2019-08-13","close":84.56},{"date":"2019-08-14","close":81.95},{"date":"2019-08-15","close":81.62},{"date":"2019-08-16","close":82.94},{"date":"2019-08-19","close":83.89},{"date":"2019-08-20","close":84.03},{"date":"2019-08-21","close":85.29},{"date":"2019-08-22","close":85.56},{"date":"2019-08-23","close":82.53},{"date":"2019-08-26","close":83.58},{"date":"2019-08-27","close":81.94},{"date":"2019-08-28","close":82.45},{"date":"2019-08-29","close":84.69},{"date":"2019-08-30","close":84.31},{"date":"2019-09-03","close":83.15},{"date":"2019-09-04","close":83.91},{"date":"2019-09-05","close":85.84},{"date":"2019-09-06","close":86.3},{"date":"2019-09-09","close":87.33},{"date":"2019-09-10","close":87.56},{"date":"2019-09-11","close":88.38},{"date":"2019-09-12","close":89.38},{"date":"2019-09-13","close":91.35},{"date":"2019-09-16","close":88.76},{"date":"2019-09-17","close":89.98},{"date":"2019-09-18","close":90.23},{"date":"2019-09-19","close":89.42},{"date":"2019-09-20","close":89.09},{"date":"2019-09-23","close":88.21},{"date":"2019-09-24","close":88.3},{"date":"2019-09-25","close":89.17},{"date":"2019-09-26","close":88.45},{"date":"2019-09-27","close":88.14},{"date":"2019-09-30","close":88.41},{"date":"2019-10-01","close":87.84},{"date":"2019-10-02","close":83.69},{"date":"2019-10-03","close":83.27},{"date":"2019-10-04","close":84.29},{"date":"2019-10-07","close":84.85},{"date":"2019-10-08","close":84.69},{"date":"2019-10-09","close":86.46},{"date":"2019-10-10","close":87.34},{"date":"2019-10-11","close":87.15},{"date":"2019-10-14","close":86.97},{"date":"2019-10-15","close":87.88},{"date":"2019-10-16","close":89.7},{"date":"2019-10-17","close":89.46},{"date":"2019-10-18","close":90.09},{"date":"2019-10-21","close":90.78},{"date":"2019-10-22","close":89.71},{"date":"2019-10-23","close":89.9},{"date":"2019-10-24","close":89.81},{"date":"2019-10-25","close":91.64},{"date":"2019-10-28","close":92.19},{"date":"2019-10-29","close":91.03},{"date":"2019-10-30","close":91.67},{"date":"2019-10-31","close":90.84},{"date":"2019-11-01","close":91.65},{"date":"2019-11-04","close":92.39},{"date":"2019-11-05","close":93.12},{"date":"2019-11-06","close":93.34},{"date":"2019-11-07","close":93.8},{"date":"2019-11-08","close":93.44},{"date":"2019-11-11","close":93.53},{"date":"2019-11-12","close":92.72},{"date":"2019-11-13","close":92.42},{"date":"2019-11-14","close":92.52},{"date":"2019-11-15","close":92.51},{"date":"2019-11-18","close":92.77},{"date":"2019-11-19","close":93.29},{"date":"2019-11-20","close":91.7},{"date":"2019-11-21","close":90.97},{"date":"2019-11-22","close":91.78},{"date":"2019-11-25","close":92.52},{"date":"2019-11-26","close":92.76},{"date":"2019-11-27","close":93.05},{"date":"2019-11-29","close":92.8},{"date":"2019-12-02","close":91.63},{"date":"2019-12-03","close":88.87},{"date":"2019-12-04","close":88.17},{"date":"2019-12-05","close":87.86},{"date":"2019-12-06","close":88.58},{"date":"2019-12-09","close":87.61},{"date":"2019-12-10","close":86.51},{"date":"2019-12-11","close":87.02},{"date":"2019-12-12","close":88.47},{"date":"2019-12-13","close":87.58},{"date":"2019-12-16","close":88.63},{"date":"2019-12-17","close":89.36},{"date":"2019-12-18","close":88.84},{"date":"2019-12-19","close":89.22},{"date":"2019-12-20","close":89.28},{"date":"2019-12-23","close":89.44},{"date":"2019-12-24","close":89.15},{"date":"2019-12-26","close":89.26},{"date":"2019-12-27","close":88.37},{"date":"2019-12-30","close":87.96},{"date":"2019-12-31","close":88.09},{"date":"2020-01-02","close":89.74},{"date":"2020-01-03","close":87.9},{"date":"2020-01-06","close":87.7},{"date":"2020-01-07","close":86.77},{"date":"2020-01-08","close":87.3},{"date":"2020-01-09","close":87.95},{"date":"2020-01-10","close":87.31},{"date":"2020-01-13","close":86.89},{"date":"2020-01-14","close":87.85},{"date":"2020-01-15","close":88.29},{"date":"2020-01-16","close":89.54},{"date":"2020-01-17","close":89.7},{"date":"2020-01-21","close":85.79},{"date":"2020-01-22","close":83.34},{"date":"2020-01-23","close":84.88},{"date":"2020-01-24","close":81.9},{"date":"2020-01-27","close":77.63},{"date":"2020-01-28","close":77.05},{"date":"2020-01-29","close":75.21},{"date":"2020-01-30","close":77.75},{"date":"2020-01-31","close":74.8},{"date":"2020-02-03","close":74.91},{"date":"2020-02-04","close":78.89},{"date":"2020-02-05","close":81.85},{"date":"2020-02-06","close":80.5},{"date":"2020-02-07","close":79.48},{"date":"2020-02-10","close":79.47},{"date":"2020-02-11","close":80.53},{"date":"2020-02-12","close":82.2},{"date":"2020-02-13","close":80.99},{"date":"2020-02-14","close":79.55},{"date":"2020-02-18","close":80.24},{"date":"2020-02-19","close":79.42},{"date":"2020-02-20","close":79.91},{"date":"2020-02-21","close":78.01},{"date":"2020-02-24","close":75.47},{"date":"2020-02-25","close":70.57},{"date":"2020-02-26","close":66.53},{"date":"2020-02-27","close":64.94},{"date":"2020-02-28","close":61.59},{"date":"2020-03-02","close":61.26},{"date":"2020-03-03","close":58.29},{"date":"2020-03-04","close":59.47},{"date":"2020-03-05","close":51.59},{"date":"2020-03-06","close":52.1},{"date":"2020-03-09","close":46.78},{"date":"2020-03-10","close":52.56},{"date":"2020-03-11","close":49.34},{"date":"2020-03-12","close":37.08},{"date":"2020-03-13","close":41.64},{"date":"2020-03-16","close":35.47},{"date":"2020-03-17","close":30.67},{"date":"2020-03-18","close":21.38},{"date":"2020-03-19","close":21.28},{"date":"2020-03-20","close":24.5},{"date":"2020-03-23","close":26.25},{"date":"2020-03-24","close":33.0},{"date":"2020-03-25","close":36.6},{"date":"2020-03-26","close":35.55},{"date":"2020-03-27","close":32.84},{"date":"2020-03-30","close":30.16},{"date":"2020-03-31","close":31.55},{"date":"2020-04-01","close":25.65},{"date":"2020-04-02","close":23.42},{"date":"2020-04-03","close":22.89},{"date":"2020-04-06","close":24.02},{"date":"2020-04-07","close":24.48},{"date":"2020-04-08","close":27.51},{"date":"2020-04-09","close":31.5},{"date":"2020-04-13","close":28.91},{"date":"2020-04-14","close":30.9},{"date":"2020-04-15","close":31.86},{"date":"2020-04-16","close":28.21},{"date":"2020-04-17","close":29.08},{"date":"2020-04-20","close":27.79},{"date":"2020-04-21","close":27.88},{"date":"2020-04-22","close":25.88},{"date":"2020-04-23","close":25.72},{"date":"2020-04-24","close":25.56},{"date":"2020-04-27","close":25.0},{"date":"2020-04-28","close":27.84},{"date":"2020-04-29","close":31.21},{"date":"2020-04-30","close":29.58},{"date":"2020-05-01","close":26.62},{"date":"2020-05-04","close":25.26},{"date":"2020-05-05","close":24.12},{"date":"2020-05-06","close":22.91},{"date":"2020-05-07","close":22.75},{"date":"2020-05-08","close":25.42},{"date":"2020-05-11","close":23.97},{"date":"2020-05-12","close":22.76},{"date":"2020-05-13","close":20.71},{"date":"2020-05-14","close":20.3},{"date":"2020-05-15","close":19.92},{"date":"2020-05-18","close":24.13},{"date":"2020-05-19","close":23.68},{"date":"2020-05-20","close":24.91},{"date":"2020-05-21","close":25.84},{"date":"2020-05-22","close":25.4},{"date":"2020-05-26","close":29.54},{"date":"2020-05-27","close":30.69},{"date":"2020-05-28","close":28.89},{"date":"2020-05-29","close":28.04},{"date":"2020-06-01","close":29.46},{"date":"2020-06-02","close":29.91},{"date":"2020-06-03","close":33.65},{"date":"2020-06-04","close":39.1},{"date":"2020-06-05","close":42.41},{"date":"2020-06-08","close":48.69},{"date":"2020-06-09","close":44.64},{"date":"2020-06-10","close":39.72},{"date":"2020-06-11","close":33.32},{"date":"2020-06-12","close":39.66},{"date":"2020-06-15","close":39.0},{"date":"2020-06-16","close":40.21},{"date":"2020-06-17","close":39.25},{"date":"2020-06-18","close":39.34},{"date":"2020-06-19","close":36.84},{"date":"2020-06-22","close":36.54},{"date":"2020-06-23","close":36.08},{"date":"2020-06-24","close":33.07},{"date":"2020-06-25","close":34.69},{"date":"2020-06-26","close":32.89},{"date":"2020-06-29","close":35.27},{"date":"2020-06-30","close":34.61},{"date":"2020-07-01","close":34.45},{"date":"2020-07-02","close":34.14},{"date":"2020-07-06","close":35.21},{"date":"2020-07-07","close":32.55},{"date":"2020-07-08","close":32.53},{"date":"2020-07-09","close":30.17},{"date":"2020-07-10","close":32.67},{"date":"2020-07-13","close":31.76},{"date":"2020-07-14","close":31.74},{"date":"2020-07-15","close":36.37},{"date":"2020-07-16","close":34.49},{"date":"2020-07-17","close":33.92},{"date":"2020-07-20","close":32.33},{"date":"2020-07-21","close":33.07},{"date":"2020-07-22","close":31.67},{"date":"2020-07-23","close":33.23},{"date":"2020-07-24","close":32.88},{"date":"2020-07-27","close":32.42},{"date":"2020-07-28","close":33.46},{"date":"2020-07-29","close":32.57},{"date":"2020-07-30","close":31.74},{"date":"2020-07-31","close":31.38},{"date":"2020-08-03","close":31.87},{"date":"2020-08-04","close":32.29},{"date":"2020-08-05","close":33.73},{"date":"2020-08-06","close":34.4},{"date":"2020-08-07","close":34.33},{"date":"2020-08-10","close":37.54},{"date":"2020-08-11","close":36.83},{"date":"2020-08-12","close":36.4},{"date":"2020-08-13","close":35.81},{"date":"2020-08-14","close":36.18},{"date":"2020-08-17","close":34.4},{"date":"2020-08-18","close":33.98},{"date":"2020-08-19","close":34.44},{"date":"2020-08-20","close":34.05},{"date":"2020-08-21","close":33.04},{"date":"2020-08-24","close":36.32},{"date":"2020-08-25","close":35.22},{"date":"2020-08-26","close":34.25},{"date":"2020-08-27","close":36.22},{"date":"2020-08-28","close":37.34},{"date":"2020-08-31","close":36.0},{"date":"2020-09-01","close":36.01},{"date":"2020-09-02","close":36.89},{"date":"2020-09-03","close":37.4},{"date":"2020-09-04","close":38.21},{"date":"2020-09-08","close":37.28},{"date":"2020-09-09","close":36.03},{"date":"2020-09-10","close":36.45},{"date":"2020-09-11","close":36.07},{"date":"2020-09-14","close":36.74},{"date":"2020-09-15","close":36.8},{"date":"2020-09-16","close":38.3},{"date":"2020-09-17","close":38.35},{"date":"2020-09-18","close":36.97},{"date":"2020-09-21","close":33.79},{"date":"2020-09-22","close":34.07},{"date":"2020-09-23","close":33.08},{"date":"2020-09-24","close":32.74},{"date":"2020-09-25","close":34.2},{"date":"2020-09-28","close":35.94},{"date":"2020-09-29","close":34.51},{"date":"2020-09-30","close":34.75},{"date":"2020-10-01","close":35.18},{"date":"2020-10-02","close":36.01},{"date":"2020-10-05","close":36.2},{"date":"2020-10-06","close":34.88},{"date":"2020-10-07","close":36.38},{"date":"2020-10-08","close":37.0},{"date":"2020-10-09","close":37.12},{"date":"2020-10-12","close":36.38},{"date":"2020-10-13","close":35.26},{"date":"2020-10-14","close":35.61},{"date":"2020-10-15","close":34.25},{"date":"2020-10-16","close":34.16},{"date":"2020-10-19","close":35.5},{"date":"2020-10-20","close":36.06},{"date":"2020-10-21","close":35.54},{"date":"2020-10-22","close":37.24},{"date":"2020-10-23","close":38.01},{"date":"2020-10-26","close":35.34},{"date":"2020-10-27","close":34.17},{"date":"2020-10-28","close":32.6},{"date":"2020-10-29","close":33.57},{"date":"2020-10-30","close":33.86},{"date":"2020-11-02","close":33.78},{"date":"2020-11-03","close":34.02},{"date":"2020-11-04","close":33.34},{"date":"2020-11-05","close":35.35},{"date":"2020-11-06","close":34.68},{"date":"2020-11-09","close":41.32},{"date":"2020-11-10","close":40.05},{"date":"2020-11-11","close":38.51},{"date":"2020-11-12","close":36.85},{"date":"2020-11-13","close":38.99},{"date":"2020-11-16","close":41.0},{"date":"2020-11-17","close":40.6},{"date":"2020-11-18","close":41.05},{"date":"2020-11-19","close":40.94},{"date":"2020-11-20","close":39.9},{"date":"2020-11-23","close":40.93},{"date":"2020-11-24","close":44.96},{"date":"2020-11-25","close":45.64},{"date":"2020-11-27","close":45.3},{"date":"2020-11-30","close":45.05},{"date":"2020-12-01","close":45.32},{"date":"2020-12-02","close":46.73},{"date":"2020-12-03","close":49.91},{"date":"2020-12-04","close":49.24},{"date":"2020-12-07","close":49.2},{"date":"2020-12-08","close":49.04},{"date":"2020-12-09","close":48.02},{"date":"2020-12-10","close":49.64},{"date":"2020-12-11","close":48.36},{"date":"2020-12-14","close":46.72},{"date":"2020-12-15","close":47.46},{"date":"2020-12-16","close":46.0},{"date":"2020-12-17","close":45.88},{"date":"2020-12-18","close":44.74},{"date":"2020-12-21","close":44.06},{"date":"2020-12-22","close":42.97},{"date":"2020-12-23","close":44.11},{"date":"2020-12-24","close":43.26},{"date":"2020-12-28","close":43.92},{"date":"2020-12-29","close":43.74},{"date":"2020-12-30","close":44.65},{"date":"2020-12-31","close":43.25},{"date":"2021-01-04","close":41.63},{"date":"2021-01-05","close":43.4},{"date":"2021-01-06","close":43.54},{"date":"2021-01-07","close":43.62},{"date":"2021-01-08","close":43.29},{"date":"2021-01-11","close":42.7},{"date":"2021-01-12","close":44.08},{"date":"2021-01-13","close":44.43},{"date":"2021-01-14","close":46.29},{"date":"2021-01-15","close":43.89},{"date":"2021-01-19","close":44.75},{"date":"2021-01-20","close":45.18},{"date":"2021-01-21","close":42.59},{"date":"2021-01-22","close":42.14},{"date":"2021-01-25","close":40.38},{"date":"2021-01-26","close":41.25},{"date":"2021-01-27","close":40.91},{"date":"2021-01-28","close":42.55},{"date":"2021-01-29","close":39.99},{"date":"2021-02-01","close":39.94},{"date":"2021-02-02","close":40.83},{"date":"2021-02-03","close":42.04},{"date":"2021-02-04","close":42.41},{"date":"2021-02-05","close":42.14},{"date":"2021-02-08","close":44.35},{"date":"2021-02-09","close":43.32},{"date":"2021-02-10","close":43.78},{"date":"2021-02-11","close":43.44},{"date":"2021-02-12","close":43.94},{"date":"2021-02-16","close":45.71},{"date":"2021-02-17","close":46.08},{"date":"2021-02-18","close":44.96},{"date":"2021-02-19","close":48.03},{"date":"2021-02-22","close":49.7},{"date":"2021-02-23","close":50.61},{"date":"2021-02-24","close":54.96},{"date":"2021-02-25","close":51.78},{"date":"2021-02-26","close":52.68},{"date":"2021-03-01","close":53.31},{"date":"2021-03-02","close":53.21},{"date":"2021-03-03","close":54.57},{"date":"2021-03-04","close":52.05},{"date":"2021-03-05","close":50.52},{"date":"2021-03-08","close":54.06},{"date":"2021-03-09","close":53.43},{"date":"2021-03-10","close":53.92},{"date":"2021-03-11","close":54.06},{"date":"2021-03-12","close":56.29},{"date":"2021-03-15","close":60.94},{"date":"2021-03-16","close":59.81},{"date":"2021-03-17","close":62.45},{"date":"2021-03-18","close":60.82},{"date":"2021-03-19","close":60.77},{"date":"2021-03-22","close":58.33},{"date":"2021-03-23","close":54.36},{"date":"2021-03-24","close":53.83},{"date":"2021-03-25","close":56.05},{"date":"2021-03-26","close":56.83},{"date":"2021-03-29","close":56.2},{"date":"2021-03-30","close":58.21},{"date":"2021-03-31","close":57.54},{"date":"2021-04-01","close":57.82},{"date":"2021-04-05","close":59.29},{"date":"2021-04-06","close":59.48},{"date":"2021-04-07","close":59.57},{"date":"2021-04-08","close":59.43},{"date":"2021-04-09","close":58.43},{"date":"2021-04-12","close":56.16},{"date":"2021-04-13","close":56.66},{"date":"2021-04-14","close":56.92},{"date":"2021-04-15","close":56.12},{"date":"2021-04-16","close":55.87},{"date":"2021-04-19","close":54.99},{"date":"2021-04-20","close":50.3},{"date":"2021-04-21","close":51.86},{"date":"2021-04-22","close":51.03},{"date":"2021-04-23","close":53.11},{"date":"2021-04-26","close":53.78},{"date":"2021-04-27","close":53.48},{"date":"2021-04-28","close":53.55},{"date":"2021-04-29","close":53.69},{"date":"2021-04-30","close":54.4},{"date":"2021-05-03","close":54.46},{"date":"2021-05-04","close":52.8},{"date":"2021-05-05","close":53.27},{"date":"2021-05-06","close":53.05},{"date":"2021-05-07","close":54.73},{"date":"2021-05-10","close":54.03},{"date":"2021-05-11","close":52.7},{"date":"2021-05-12","close":51.01},{"date":"2021-05-13","close":52.43},{"date":"2021-05-14","close":55.28},{"date":"2021-05-17","close":56.57},{"date":"2021-05-18","close":56.38},{"date":"2021-05-19","close":55.79},{"date":"2021-05-20","close":55.09},{"date":"2021-05-21","close":55.3},{"date":"2021-05-24","close":56.14},{"date":"2021-05-25","close":56.98},{"date":"2021-05-26","close":58.01},{"date":"2021-05-27","close":59.13},{"date":"2021-05-28","close":58.35},{"date":"2021-06-01","close":59.67},{"date":"2021-06-02","close":60.29},{"date":"2021-06-03","close":57.73},{"date":"2021-06-04","close":56.93},{"date":"2021-06-07","close":57.3},{"date":"2021-06-08","close":57.73},{"date":"2021-06-09","close":57.23},{"date":"2021-06-10","close":56.26},{"date":"2021-06-11","close":56.52},{"date":"2021-06-14","close":55.74},{"date":"2021-06-15","close":55.29},{"date":"2021-06-16","close":55.6},{"date":"2021-06-17","close":54.24},{"date":"2021-06-18","close":54.92},{"date":"2021-06-21","close":55.69},{"date":"2021-06-22","close":55.17},{"date":"2021-06-23","close":55.12},{"date":"2021-06-24","close":54.34},{"date":"2021-06-25","close":53.88},{"date":"2021-06-28","close":52.49},{"date":"2021-06-29","close":52.15},{"date":"2021-06-30","close":52.29},{"date":"2021-07-01","close":53.08},{"date":"2021-07-02","close":52.77},{"date":"2021-07-06","close":51.44},{"date":"2021-07-07","close":50.3},{"date":"2021-07-08","close":49.66},{"date":"2021-07-09","close":51.1},{"date":"2021-07-12","close":50.62},{"date":"2021-07-13","close":48.5},{"date":"2021-07-14","close":48.16},{"date":"2021-07-15","close":47.71},{"date":"2021-07-16","close":46.01},{"date":"2021-07-19","close":43.46},{"date":"2021-07-20","close":46.32},{"date":"2021-07-21","close":48.1},{"date":"2021-07-22","close":47.95},{"date":"2021-07-23","close":47.53},{"date":"2021-07-26","close":49.46},{"date":"2021-07-27","close":48.65},{"date":"2021-07-28","close":49.14},{"date":"2021-07-29","close":48.49},{"date":"2021-07-30","close":46.72},{"date":"2021-08-02","close":46.07},{"date":"2021-08-03","close":46.54},{"date":"2021-08-04","close":45.28},{"date":"2021-08-05","close":47.24},{"date":"2021-08-06","close":47.62},{"date":"2021-08-09","close":46.45},{"date":"2021-08-10","close":47.68},{"date":"2021-08-11","close":48.21},{"date":"2021-08-12","close":47.24},{"date":"2021-08-13","close":46.49},{"date":"2021-08-16","close":46.3},{"date":"2021-08-17","close":45.29},{"date":"2021-08-18","close":45.04},{"date":"2021-08-19","close":43.93},{"date":"2021-08-20","close":44.03},{"date":"2021-08-23","close":45.53},{"date":"2021-08-24","close":47.12},{"date":"2021-08-25","close":47.59},{"date":"2021-08-26","close":47.01},{"date":"2021-08-27","close":47.71},{"date":"2021-08-30","close":45.91},{"date":"2021-08-31","close":46.51},{"date":"2021-09-01","close":46.19},{"date":"2021-09-02","close":46.76},{"date":"2021-09-03","close":46.22},{"date":"2021-09-07","close":46.57},{"date":"2021-09-08","close":45.53},{"date":"2021-09-09","close":46.58},{"date":"2021-09-10","close":44.34},{"date":"2021-09-13","close":44.84},{"date":"2021-09-14","close":43.87},{"date":"2021-09-15","close":43.86},{"date":"2021-09-16","close":44.47},{"date":"2021-09-17","close":44.54},{"date":"2021-09-20","close":45.27},{"date":"2021-09-21","close":44.45},{"date":"2021-09-22","close":45.68},{"date":"2021-09-23","close":47.47},{"date":"2021-09-24","close":48.79},{"date":"2021-09-27","close":49.08},{"date":"2021-09-28","close":48.68},{"date":"2021-09-29","close":48.71},{"date":"2021-09-30","close":47.57},{"date":"2021-10-01","close":51.34},{"date":"2021-10-04","close":51.3},{"date":"2021-10-05","close":50.88},{"date":"2021-10-06","close":50.22},{"date":"2021-10-07","close":49.52},{"date":"2021-10-08","close":49.16},{"date":"2021-10-11","close":49.18},{"date":"2021-10-12","close":49.67},{"date":"2021-10-13","close":47.88},{"date":"2021-10-14","close":47.91},{"date":"2021-10-15","close":48.0},{"date":"2021-10-18","close":47.17},{"date":"2021-10-19","close":46.22},{"date":"2021-10-20","close":45.95},{"date":"2021-10-21","close":46.72},{"date":"2021-10-22","close":46.73},{"date":"2021-10-25","close":46.65},{"date":"2021-10-26","close":46.79},{"date":"2021-10-27","close":45.82},{"date":"2021-10-28","close":46.01},{"date":"2021-10-29","close":46.14},{"date":"2021-11-01","close":48.05},{"date":"2021-11-02","close":47.98},{"date":"2021-11-03","close":49.05},{"date":"2021-11-04","close":49.14},{"date":"2021-11-05","close":52.71},{"date":"2021-11-08","close":53.11},{"date":"2021-11-09","close":52.81},{"date":"2021-11-10","close":51.77},{"date":"2021-11-11","close":51.34},{"date":"2021-11-12","close":49.83},{"date":"2021-11-15","close":50.48},{"date":"2021-11-16","close":49.2},{"date":"2021-11-17","close":48.74},{"date":"2021-11-18","close":47.43},{"date":"2021-11-19","close":46.11},{"date":"2021-11-22","close":46.48},{"date":"2021-11-23","close":46.7},{"date":"2021-11-24","close":46.73},{"date":"2021-11-26","close":42.26},{"date":"2021-11-29","close":42.54},{"date":"2021-11-30","close":42.26},{"date":"2021-12-01","close":39.06},{"date":"2021-12-02","close":41.64},{"date":"2021-12-03","close":40.61},{"date":"2021-12-06","close":43.99},{"date":"2021-12-07","close":43.41},{"date":"2021-12-08","close":45.25},{"date":"2021-12-09","close":44.44},{"date":"2021-12-10","close":44.05},{"date":"2021-12-13","close":41.74},{"date":"2021-12-14","close":41.38},{"date":"2021-12-15","close":41.5},{"date":"2021-12-16","close":40.05},{"date":"2021-12-17","close":40.78},{"date":"2021-12-20","close":41.1},{"date":"2021-12-21","close":43.93},{"date":"2021-12-22","close":44.57},{"date":"2021-12-23","close":44.87},{"date":"2021-12-27","close":44.58},{"date":"2021-12-28","close":45.27},{"date":"2021-12-29","close":44.43},{"date":"2021-12-30","close":44.13},{"date":"2021-12-31","close":43.78},{"date":"2022-01-03","close":45.49},{"date":"2022-01-04","close":46.25},{"date":"2022-01-05","close":45.78},{"date":"2022-01-06","close":45.77},{"date":"2022-01-07","close":47.31},{"date":"2022-01-10","close":46.58},{"date":"2022-01-11","close":46.9},{"date":"2022-01-12","close":46.54},{"date":"2022-01-13","close":48.17},{"date":"2022-01-14","close":46.74},{"date":"2022-01-18","close":45.61},{"date":"2022-01-19","close":44.4},{"date":"2022-01-20","close":42.88},{"date":"2022-01-21","close":41.65},{"date":"2022-01-24","close":41.39},{"date":"2022-01-25","close":41.78},{"date":"2022-01-26","close":41.43},{"date":"2022-01-27","close":40.93},{"date":"2022-01-28","close":40.91},{"date":"2022-01-31","close":42.88},{"date":"2022-02-01","close":43.96},{"date":"2022-02-02","close":44.12},{"date":"2022-02-03","close":43.08},{"date":"2022-02-04","close":42.82},{"date":"2022-02-07","close":44.44},{"date":"2022-02-08","close":46.83},{"date":"2022-02-09","close":48.93},{"date":"2022-02-10","close":49.24},{"date":"2022-02-11","close":46.97},{"date":"2022-02-14","close":46.93},{"date":"2022-02-15","close":50.48},{"date":"2022-02-16","close":50.21},{"date":"2022-02-17","close":48.36},{"date":"2022-02-18","close":47.43},{"date":"2022-02-22","close":46.32},{"date":"2022-02-23","close":43.85},{"date":"2022-02-24","close":44.06},{"date":"2022-02-25","close":45.85},{"date":"2022-02-28","close":44.4},{"date":"2022-03-01","close":41.85},{"date":"2022-03-02","close":42.42},{"date":"2022-03-03","close":40.37},{"date":"2022-03-04","close":36.71},{"date":"2022-03-07","close":31.2},{"date":"2022-03-08","close":32.24},{"date":"2022-03-09","close":34.9},{"date":"2022-03-10","close":35.2},{"date":"2022-03-11","close":34.87},{"date":"2022-03-14","close":35.02},{"date":"2022-03-15","close":38.24},{"date":"2022-03-16","close":41.19},{"date":"2022-03-17","close":41.42},{"date":"2022-03-18","close":42.35},{"date":"2022-03-21","close":40.85},{"date":"2022-03-22","close":42.2},{"date":"2022-03-23","close":41.53},{"date":"2022-03-24","close":42.78},{"date":"2022-03-25","close":43.18},{"date":"2022-03-28","close":43.86},{"date":"2022-03-29","close":45.67},{"date":"2022-03-30","close":45.86},{"date":"2022-03-31","close":46.36},{"date":"2022-04-01","close":45.78},{"date":"2022-04-04","close":45.53},{"date":"2022-04-05","close":44.71},{"date":"2022-04-06","close":43.07},{"date":"2022-04-07","close":42.4},{"date":"2022-04-08","close":41.96},{"date":"2022-04-11","close":42.42},{"date":"2022-04-12","close":42.73},{"date":"2022-04-13","close":45.14},{"date":"2022-04-14","close":45.13},{"date":"2022-04-18","close":43.97},{"date":"2022-04-19","close":45.95},{"date":"2022-04-20","close":46.52},{"date":"2022-04-21","close":50.85},{"date":"2022-04-22","close":51.46},{"date":"2022-04-25","close":51.3},{"date":"2022-04-26","close":48.86},{"date":"2022-04-27","close":50.28},{"date":"2022-04-28","close":51.82},{"date":"2022-04-29","close":50.5},{"date":"2022-05-02","close":50.19},{"date":"2022-05-03","close":51.38},{"date":"2022-05-04","close":51.9},{"date":"2022-05-05","close":48.9},{"date":"2022-05-06","close":47.52},{"date":"2022-05-09","close":43.31},{"date":"2022-05-10","close":44.12},{"date":"2022-05-11","close":43.18},{"date":"2022-05-12","close":41.5},{"date":"2022-05-13","close":43.27},{"date":"2022-05-16","close":43.54},{"date":"2022-05-17","close":46.97},{"date":"2022-05-18","close":44.63},{"date":"2022-05-19","close":44.21},{"date":"2022-05-20","close":43.55},{"date":"2022-05-23","close":44.76},{"date":"2022-05-24","close":41.57},{"date":"2022-05-25","close":43.08},{"date":"2022-05-26","close":46.07},{"date":"2022-05-27","close":48.41},{"date":"2022-05-31","close":47.63},{"date":"2022-06-01","close":45.49},{"date":"2022-06-02","close":45.77},{"date":"2022-06-03","close":44.43},{"date":"2022-06-06","close":44.76},{"date":"2022-06-07","close":46.45},{"date":"2022-06-08","close":44.6},{"date":"2022-06-09","close":42.7},{"date":"2022-06-10","close":41.16},{"date":"2022-06-13","close":37.02},{"date":"2022-06-14","close":36.99},{"date":"2022-06-15","close":37.89},{"date":"2022-06-16","close":34.78},{"date":"2022-06-17","close":36.28},{"date":"2022-06-21","close":36.5},{"date":"2022-06-22","close":36.72},{"date":"2022-06-23","close":35.81},{"date":"2022-06-24","close":38.51},{"date":"2022-06-27","close":37.2},{"date":"2022-06-28","close":36.97},{"date":"2022-06-29","close":35.68},{"date":"2022-06-30","close":35.42},{"date":"2022-07-01","close":36.44},{"date":"2022-07-05","close":36.97},{"date":"2022-07-06","close":36.66},{"date":"2022-07-07","close":36.69},{"date":"2022-07-08","close":36.47},{"date":"2022-07-11","close":35.37},{"date":"2022-07-12","close":38.23},{"date":"2022-07-13","close":37.91},{"date":"2022-07-14","close":37.85},{"date":"2022-07-15","close":38.78},{"date":"2022-07-18","close":39.34},{"date":"2022-07-19","close":41.47},{"date":"2022-07-20","close":41.68},{"date":"2022-07-21","close":37.44},{"date":"2022-07-22","close":36.33},{"date":"2022-07-25","close":36.34},{"date":"2022-07-26","close":35.34},{"date":"2022-07-27","close":36.42},{"date":"2022-07-28","close":36.74},{"date":"2022-07-29","close":36.75},{"date":"2022-08-01","close":37.69},{"date":"2022-08-02","close":37.23},{"date":"2022-08-03","close":38.63},{"date":"2022-08-04","close":38.63},{"date":"2022-08-05","close":37.82},{"date":"2022-08-08","close":38.65},{"date":"2022-08-09","close":37.8},{"date":"2022-08-10","close":38.69},{"date":"2022-08-11","close":38.67},{"date":"2022-08-12","close":39.34},{"date":"2022-08-15","close":39.86},{"date":"2022-08-16","close":40.29},{"date":"2022-08-17","close":38.96},{"date":"2022-08-18","close":39.06},{"date":"2022-08-19","close":37.5},{"date":"2022-08-22","close":36.36},{"date":"2022-08-23","close":36.91},{"date":"2022-08-24","close":37.39},{"date":"2022-08-25","close":38.27},{"date":"2022-08-26","close":36.57},{"date":"2022-08-29","close":36.02},{"date":"2022-08-30","close":35.94},{"date":"2022-08-31","close":35.01},{"date":"2022-09-01","close":35.18},{"date":"2022-09-02","close":35.31},{"date":"2022-09-06","close":36.58},{"date":"2022-09-07","close":38.6},{"date":"2022-09-08","close":38.88},{"date":"2022-09-09","close":39.26},{"date":"2022-09-12","close":39.22},{"date":"2022-09-13","close":37.79},{"date":"2022-09-14","close":38.43},{"date":"2022-09-15","close":38.9},{"date":"2022-09-16","close":37.48},{"date":"2022-09-19","close":38.7},{"date":"2022-09-20","close":38.17},{"date":"2022-09-21","close":36.12},{"date":"2022-09-22","close":34.45},{"date":"2022-09-23","close":33.07},{"date":"2022-09-26","close":31.9},{"date":"2022-09-27","close":32.83},{"date":"2022-09-28","close":33.92},{"date":"2022-09-29","close":32.91},{"date":"2022-09-30","close":32.53},{"date":"2022-10-03","close":32.81},{"date":"2022-10-04","close":35.33},{"date":"2022-10-05","close":35.42},{"date":"2022-10-06","close":34.96},{"date":"2022-10-07","close":33.86},{"date":"2022-10-10","close":34.2},{"date":"2022-10-11","close":33.93},{"date":"2022-10-12","close":34.23},{"date":"2022-10-13","close":35.4},{"date":"2022-10-14","close":35.47},{"date":"2022-10-17","close":36.1},{"date":"2022-10-18","close":37.25},{"date":"2022-10-19","close":39.1},{"date":"2022-10-20","close":39.05},{"date":"2022-10-21","close":40.44},{"date":"2022-10-24","close":41.88},{"date":"2022-10-25","close":42.6},{"date":"2022-10-26","close":42.45},{"date":"2022-10-27","close":42.99},{"date":"2022-10-28","close":43.72},{"date":"2022-10-31","close":43.08},{"date":"2022-11-01","close":42.66},{"date":"2022-11-02","close":41.11},{"date":"2022-11-03","close":40.95},{"date":"2022-11-04","close":42.62},{"date":"2022-11-07","close":42.78},{"date":"2022-11-08","close":42.18},{"date":"2022-11-09","close":42.37},{"date":"2022-11-10","close":44.33},{"date":"2022-11-11","close":44.71},{"date":"2022-11-14","close":44.03},{"date":"2022-11-15","close":44.04},{"date":"2022-11-16","close":43.29},{"date":"2022-11-17","close":43.25},{"date":"2022-11-18","close":43.82},{"date":"2022-11-21","close":43.43},{"date":"2022-11-22","close":43.43},{"date":"2022-11-23","close":43.69},{"date":"2022-11-25","close":44.42},{"date":"2022-11-28","close":43.02},{"date":"2022-11-29","close":43.69},{"date":"2022-11-30","close":44.17},{"date":"2022-12-01","close":43.89},{"date":"2022-12-02","close":43.89},{"date":"2022-12-05","close":45.03},{"date":"2022-12-06","close":45.92},{"date":"2022-12-07","close":44.06},{"date":"2022-12-08","close":42.8},{"date":"2022-12-09","close":43.04},{"date":"2022-12-12","close":44.24},{"date":"2022-12-13","close":41.17},{"date":"2022-12-14","close":40.1},{"date":"2022-12-15","close":38.55},{"date":"2022-12-16","close":38.43},{"date":"2022-12-19","close":37.98},{"date":"2022-12-20","close":38.55},{"date":"2022-12-21","close":39.0},{"date":"2022-12-22","close":38.28},{"date":"2022-12-23","close":38.39},{"date":"2022-12-27","close":38.2},{"date":"2022-12-28","close":37.29},{"date":"2022-12-29","close":37.92},{"date":"2022-12-30","close":37.7},{"date":"2023-01-03","close":37.21},{"date":"2023-01-04","close":39.72},{"date":"2023-01-05","close":41.24},{"date":"2023-01-06","close":42.24},{"date":"2023-01-09","close":43.35},{"date":"2023-01-10","close":45.75},{"date":"2023-01-11","close":47.71},{"date":"2023-01-12","close":51.3},{"date":"2023-01-13","close":51.65},{"date":"2023-01-17","close":51.2},{"date":"2023-01-18","close":48.86},{"date":"2023-01-19","close":48.37},{"date":"2023-01-20","close":49.46},{"date":"2023-01-23","close":49.28},{"date":"2023-01-24","close":49.3},{"date":"2023-01-25","close":50.28},{"date":"2023-01-26","close":49.45},{"date":"2023-01-27","close":48.73},{"date":"2023-01-30","close":48.21},{"date":"2023-01-31","close":48.96},{"date":"2023-02-01","close":50.22},{"date":"2023-02-02","close":52.31},{"date":"2023-02-03","close":51.12},{"date":"2023-02-06","close":50.92},{"date":"2023-02-07","close":50.75},{"date":"2023-02-08","close":50.77},{"date":"2023-02-09","close":49.82},{"date":"2023-02-10","close":48.86},{"date":"2023-02-13","close":49.19},{"date":"2023-02-14","close":50.06},{"date":"2023-02-15","close":49.91},{"date":"2023-02-16","close":48.99},{"date":"2023-02-17","close":49.63},{"date":"2023-02-21","close":48.2},{"date":"2023-02-22","close":48.78},{"date":"2023-02-23","close":50.58},{"date":"2023-02-24","close":50.21},{"date":"2023-02-27","close":50.7},{"date":"2023-02-28","close":51.96},{"date":"2023-03-01","close":52.39},{"date":"2023-03-02","close":52.56},{"date":"2023-03-03","close":53.06},{"date":"2023-03-06","close":52.44},{"date":"2023-03-07","close":54.01},{"date":"2023-03-08","close":54.26},{"date":"2023-03-09","close":52.12},{"date":"2023-03-10","close":50.97},{"date":"2023-03-13","close":48.83},{"date":"2023-03-14","close":46.21},{"date":"2023-03-15","close":43.14},{"date":"2023-03-16","close":43.59},{"date":"2023-03-17","close":43.04},{"date":"2023-03-20","close":43.09},{"date":"2023-03-21","close":44.26},{"date":"2023-03-22","close":42.82},{"date":"2023-03-23","close":41.66},{"date":"2023-03-24","close":41.36},{"date":"2023-03-27","close":41.94},{"date":"2023-03-28","close":42.41},{"date":"2023-03-29","close":43.47},{"date":"2023-03-30","close":43.71},{"date":"2023-03-31","close":44.25},{"date":"2023-04-03","close":43.35},{"date":"2023-04-04","close":42.54},{"date":"2023-04-05","close":42.03},{"date":"2023-04-06","close":42.66},{"date":"2023-04-10","close":43.13},{"date":"2023-04-11","close":44.32},{"date":"2023-04-12","close":41.44},{"date":"2023-04-13","close":41.97},{"date":"2023-04-14","close":41.67},{"date":"2023-04-17","close":42.38},{"date":"2023-04-18","close":43.04},{"date":"2023-04-19","close":46.27},{"date":"2023-04-20","close":44.89},{"date":"2023-04-21","close":44.45},{"date":"2023-04-24","close":43.93},{"date":"2023-04-25","close":42.49},{"date":"2023-04-26","close":42.1},{"date":"2023-04-27","close":42.83},{"date":"2023-04-28","close":43.8},{"date":"2023-05-01","close":44.41},{"date":"2023-05-02","close":44.53},{"date":"2023-05-03","close":44.48},{"date":"2023-05-04","close":42.92},{"date":"2023-05-05","close":44.81},{"date":"2023-05-08","close":45.86},{"date":"2023-05-09","close":46.36},{"date":"2023-05-10","close":45.52},{"date":"2023-05-11","close":45.08},{"date":"2023-05-12","close":45.08},{"date":"2023-05-15","close":45.2},{"date":"2023-05-16","close":45.35},{"date":"2023-05-17","close":47.75},{"date":"2023-05-18","close":48.13},{"date":"2023-05-19","close":47.54},{"date":"2023-05-22","close":47.41},{"date":"2023-05-23","close":47.87},{"date":"2023-05-24","close":46.66},{"date":"2023-05-25","close":47.48},{"date":"2023-05-26","close":47.26},{"date":"2023-05-30","close":48.01},{"date":"2023-05-31","close":47.47},{"date":"2023-06-01","close":47.41},{"date":"2023-06-02","close":48.5},{"date":"2023-06-05","close":48.26},{"date":"2023-06-06","close":48.79},{"date":"2023-06-07","close":49.39},{"date":"2023-06-08","close":49.87},{"date":"2023-06-09","close":50.42},{"date":"2023-06-12","close":51.31},{"date":"2023-06-13","close":53.19},{"date":"2023-06-14","close":53.35},{"date":"2023-06-15","close":53.58},{"date":"2023-06-16","close":53.5},{"date":"2023-06-20","close":52.7},{"date":"2023-06-21","close":52.85},{"date":"2023-06-22","close":53.05},{"date":"2023-06-23","close":52.65},{"date":"2023-06-26","close":53.32},{"date":"2023-06-27","close":56.03},{"date":"2023-06-28","close":56.3},{"date":"2023-06-29","close":53.72},{"date":"2023-06-30","close":54.87},{"date":"2023-07-03","close":55.06},{"date":"2023-07-05","close":55.63},{"date":"2023-07-06","close":54.42},{"date":"2023-07-07","close":55.39},{"date":"2023-07-10","close":56.33},{"date":"2023-07-11","close":56.18},{"date":"2023-07-12","close":55.4},{"date":"2023-07-13","close":55.23},{"date":"2023-07-14","close":53.34},{"date":"2023-07-17","close":53.33},{"date":"2023-07-18","close":54.79},{"date":"2023-07-19","close":54.8},{"date":"2023-07-20","close":56.57},{"date":"2023-07-21","close":57.61},{"date":"2023-07-24","close":56.06},{"date":"2023-07-25","close":54.22},{"date":"2023-07-26","close":54.57},{"date":"2023-07-27","close":53.26},{"date":"2023-07-28","close":54.17},{"date":"2023-07-31","close":54.31},{"date":"2023-08-01","close":53.26},{"date":"2023-08-02","close":52.67},{"date":"2023-08-03","close":52.16},{"date":"2023-08-04","close":52.37},{"date":"2023-08-07","close":53.68},{"date":"2023-08-08","close":54.86},{"date":"2023-08-09","close":53.13},{"date":"2023-08-10","close":52.95},{"date":"2023-08-11","close":52.26},{"date":"2023-08-14","close":52.31},{"date":"2023-08-15","close":51.34},{"date":"2023-08-16","close":50.72},{"date":"2023-08-17","close":49.53},{"date":"2023-08-18","close":49.1},{"date":"2023-08-21","close":49.63},{"date":"2023-08-22","close":49.43},{"date":"2023-08-23","close":50.39},{"date":"2023-08-24","close":49.4},{"date":"2023-08-25","close":48.94},{"date":"2023-08-28","close":49.19},{"date":"2023-08-29","close":50.28},{"date":"2023-08-30","close":50.1},{"date":"2023-08-31","close":49.81},{"date":"2023-09-01","close":49.72},{"date":"2023-09-05","close":48.47},{"date":"2023-09-06","close":48.34},{"date":"2023-09-07","close":47.68},{"date":"2023-09-08","close":47.44},{"date":"2023-09-11","close":47.69},{"date":"2023-09-12","close":47.6},{"date":"2023-09-13","close":45.79},{"date":"2023-09-14","close":45.42},{"date":"2023-09-15","close":45.7},{"date":"2023-09-18","close":44.63},{"date":"2023-09-19","close":45.24},{"date":"2023-09-20","close":44.36},{"date":"2023-09-21","close":43.69},{"date":"2023-09-22","close":43.07},{"date":"2023-09-25","close":42.93},{"date":"2023-09-26","close":42.65},{"date":"2023-09-27","close":42.03},{"date":"2023-09-28","close":42.31},{"date":"2023-09-29","close":42.3},{"date":"2023-10-02","close":41.62},{"date":"2023-10-03","close":40.53},{"date":"2023-10-04","close":41.41},{"date":"2023-10-05","close":41.32},{"date":"2023-10-06","close":41.82},{"date":"2023-10-09","close":39.78},{"date":"2023-10-10","close":40.39},{"date":"2023-10-11","close":41.0},{"date":"2023-10-12","close":39.82},{"date":"2023-10-13","close":38.72},{"date":"2023-10-16","close":39.53},{"date":"2023-10-17","close":40.12},{"date":"2023-10-18","close":36.24},{"date":"2023-10-19","close":36.03},{"date":"2023-10-20","close":35.09},{"date":"2023-10-23","close":35.38},{"date":"2023-10-24","close":35.14},{"date":"2023-10-25","close":34.85},{"date":"2023-10-26","close":34.92},{"date":"2023-10-27","close":33.9},{"date":"2023-10-30","close":34.8},{"date":"2023-10-31","close":35.01},{"date":"2023-11-01","close":34.81},{"date":"2023-11-02","close":35.82},{"date":"2023-11-03","close":37.51},{"date":"2023-11-06","close":36.76},{"date":"2023-11-07","close":37.03},{"date":"2023-11-08","close":38.04},{"date":"2023-11-09","close":37.32},{"date":"2023-11-10","close":37.99},{"date":"2023-11-13","close":38.11},{"date":"2023-11-14","close":39.38},{"date":"2023-11-15","close":39.94},{"date":"2023-11-16","close":39.28},{"date":"2023-11-17","close":39.76},{"date":"2023-11-20","close":40.02},{"date":"2023-11-21","close":39.44},{"date":"2023-11-22","close":39.8},{"date":"2023-11-24","close":39.71},{"date":"2023-11-27","close":39.21},{"date":"2023-11-28","close":38.96},{"date":"2023-11-29","close":39.25},{"date":"2023-11-30","close":39.4},{"date":"2023-12-01","close":40.24},{"date":"2023-12-04","close":40.52},{"date":"2023-12-05","close":39.59},{"date":"2023-12-06","close":40.93},{"date":"2023-12-07","close":41.26},{"date":"2023-12-08","close":40.97},{"date":"2023-12-11","close":40.56},{"date":"2023-12-12","close":41.1},{"date":"2023-12-13","close":41.58},{"date":"2023-12-14","close":43.59},{"date":"2023-12-15","close":43.58},{"date":"2023-12-18","close":42.33},{"date":"2023-12-19","close":42.42},{"date":"2023-12-20","close":41.18},{"date":"2023-12-21","close":42.58},{"date":"2023-12-22","close":42.55},{"date":"2023-12-26","close":42.08},{"date":"2023-12-27","close":41.73},{"date":"2023-12-28","close":41.97},{"date":"2023-12-29","close":41.26},{"date":"2024-01-02","close":40.72},{"date":"2024-01-03","close":39.53},{"date":"2024-01-04","close":40.47},{"date":"2024-01-05","close":41.76},{"date":"2024-01-08","close":42.92},{"date":"2024-01-09","close":43.54},{"date":"2024-01-10","close":44.26},{"date":"2024-01-11","close":44.51},{"date":"2024-01-12","close":39.78},{"date":"2024-01-16","close":38.93},{"date":"2024-01-17","close":37.88},{"date":"2024-01-18","close":39.77},{"date":"2024-01-19","close":38.82},{"date":"2024-01-22","close":38.45},{"date":"2024-01-23","close":40.49},{"date":"2024-01-24","close":40.84},{"date":"2024-01-25","close":42.96},{"date":"2024-01-26","close":42.55},{"date":"2024-01-29","close":42.09},{"date":"2024-01-30","close":41.66},{"date":"2024-01-31","close":41.38},{"date":"2024-02-01","close":41.5},{"date":"2024-02-02","close":41.37},{"date":"2024-02-05","close":40.01},{"date":"2024-02-06","close":41.23},{"date":"2024-02-07","close":41.28},{"date":"2024-02-08","close":41.62},{"date":"2024-02-09","close":42.33},{"date":"2024-02-12","close":43.02},{"date":"2024-02-13","close":41.62},{"date":"2024-02-14","close":42.83},{"date":"2024-02-15","close":42.83},{"date":"2024-02-16","close":41.99},{"date":"2024-02-20","close":43.46},{"date":"2024-02-21","close":44.05},{"date":"2024-02-22","close":45.26},{"date":"2024-02-23","close":45.51},{"date":"2024-02-26","close":44.97},{"date":"2024-02-27","close":44.9},{"date":"2024-02-28","close":44.76},{"date":"2024-02-29","close":45.49},{"date":"2024-03-01","close":44.84},{"date":"2024-03-04","close":44.14},{"date":"2024-03-05","close":43.74},{"date":"2024-03-06","close":44.07},{"date":"2024-03-07","close":44.12},{"date":"2024-03-08","close":43.3},{"date":"2024-03-11","close":42.89},{"date":"2024-03-12","close":42.17},{"date":"2024-03-13","close":43.04},{"date":"2024-03-14","close":42.85},{"date":"2024-03-15","close":43.62},{"date":"2024-03-18","close":43.55},{"date":"2024-03-19","close":43.91},{"date":"2024-03-20","close":45.98},{"date":"2024-03-21","close":46.63},{"date":"2024-03-22","close":46.47},{"date":"2024-03-25","close":44.89},{"date":"2024-03-26","close":45.42},{"date":"2024-03-27","close":47.24},{"date":"2024-03-28","close":47.88},{"date":"2024-04-01","close":47.35},{"date":"2024-04-02","close":45.65},{"date":"2024-04-03","close":44.62},{"date":"2024-04-04","close":43.22},{"date":"2024-04-05","close":43.19},{"date":"2024-04-08","close":43.31},{"date":"2024-04-09","close":43.44},{"date":"2024-04-10","close":42.37},{"date":"2024-04-11","close":43.04},{"date":"2024-04-12","close":41.8},{"date":"2024-04-15","close":41.04},{"date":"2024-04-16","close":41.5},{"date":"2024-04-17","close":48.74},{"date":"2024-04-18","close":51.42},{"date":"2024-04-19","close":51.38},{"date":"2024-04-22","close":53.94},{"date":"2024-04-23","close":54.03},{"date":"2024-04-24","close":52.67},{"date":"2024-04-25","close":53.51},{"date":"2024-04-26","close":52.84},{"date":"2024-04-29","close":52.97},{"date":"2024-04-30","close":51.46},{"date":"2024-05-01","close":50.67},{"date":"2024-05-02","close":51.68},{"date":"2024-05-03","close":51.65},{"date":"2024-05-06","close":53.97},{"date":"2024-05-07","close":52.69},{"date":"2024-05-08","close":53.02},{"date":"2024-05-09","close":52.63},{"date":"2024-05-10","close":52.72},{"date":"2024-05-13","close":54.4},{"date":"2024-05-14","close":55.09},{"date":"2024-05-15","close":54.96},{"date":"2024-05-16","close":54.78},{"date":"2024-05-17","close":54.97},{"date":"2024-05-20","close":54.62},{"date":"2024-05-21","close":53.03},{"date":"2024-05-22","close":52.42},{"date":"2024-05-23","close":51.76},{"date":"2024-05-24","close":51.73},{"date":"2024-05-28","close":50.64},{"date":"2024-05-29","close":51.83},{"date":"2024-05-30","close":51.34},{"date":"2024-05-31","close":52.99},{"date":"2024-06-03","close":52.72},{"date":"2024-06-04","close":52.34},{"date":"2024-06-05","close":52.91},{"date":"2024-06-06","close":53.3},{"date":"2024-06-07","close":53.0},{"date":"2024-06-10","close":53.03},{"date":"2024-06-11","close":52.05},{"date":"2024-06-12","close":52.93},{"date":"2024-06-13","close":52.07},{"date":"2024-06-14","close":49.69},{"date":"2024-06-17","close":50.36},{"date":"2024-06-18","close":49.58},{"date":"2024-06-20","close":48.9},{"date":"2024-06-21","close":48.18},{"date":"2024-06-24","close":49.18},{"date":"2024-06-25","close":48.52},{"date":"2024-06-26","close":48.07},{"date":"2024-06-27","close":48.2},{"date":"2024-06-28","close":48.66},{"date":"2024-07-01","close":48.33},{"date":"2024-07-02","close":48.2},{"date":"2024-07-03","close":48.51},{"date":"2024-07-05","close":47.0},{"date":"2024-07-08","close":46.82},{"date":"2024-07-09","close":47.2},{"date":"2024-07-10","close":47.15},{"date":"2024-07-11","close":45.64},{"date":"2024-07-12","close":44.72},{"date":"2024-07-15","close":44.32},{"date":"2024-07-16","close":47.07},{"date":"2024-07-17","close":46.94},{"date":"2024-07-18","close":46.39},{"date":"2024-07-19","close":47.93},{"date":"2024-07-22","close":48.19},{"date":"2024-07-23","close":48.22},{"date":"2024-07-24","close":46.02},{"date":"2024-07-25","close":46.72},{"date":"2024-07-26","close":47.37},{"date":"2024-07-29","close":46.76},{"date":"2024-07-30","close":46.61},{"date":"2024-07-31","close":45.42},{"date":"2024-08-01","close":42.38},{"date":"2024-08-02","close":40.19},{"date":"2024-08-05","close":37.88},{"date":"2024-08-06","close":38.8},{"date":"2024-08-07","close":38.76},{"date":"2024-08-08","close":41.18},{"date":"2024-08-09","close":41.46},{"date":"2024-08-12","close":40.42},{"date":"2024-08-13","close":40.92},{"date":"2024-08-14","close":40.24},{"date":"2024-08-15","close":42.66},{"date":"2024-08-16","close":42.07},{"date":"2024-08-19","close":42.35},{"date":"2024-08-20","close":41.76},{"date":"2024-08-21","close":41.99},{"date":"2024-08-22","close":41.44},{"date":"2024-08-23","close":43.32},{"date":"2024-08-26","close":42.78},{"date":"2024-08-27","close":42.14},{"date":"2024-08-28","close":41.33},{"date":"2024-08-29","close":42.64},{"date":"2024-08-30","close":44.04},{"date":"2024-09-03","close":43.87},{"date":"2024-09-04","close":44.17},{"date":"2024-09-05","close":45.12},{"date":"2024-09-06","close":46.01},{"date":"2024-09-09","close":48.75},{"date":"2024-09-10","close":48.42},{"date":"2024-09-11","close":48.47},{"date":"2024-09-12","close":49.65},{"date":"2024-09-13","close":50.22},{"date":"2024-09-16","close":51.34},{"date":"2024-09-17","close":52.64},{"date":"2024-09-18","close":52.96},{"date":"2024-09-19","close":52.59},{"date":"2024-09-20","close":52.17},{"date":"2024-09-23","close":52.36},{"date":"2024-09-24","close":53.63},{"date":"2024-09-25","close":54.11},{"date":"2024-09-26","close":58.85},{"date":"2024-09-27","close":57.99},{"date":"2024-09-30","close":57.06},{"date":"2024-10-01","close":56.13},{"date":"2024-10-02","close":55.74},{"date":"2024-10-03","close":55.62},{"date":"2024-10-04","close":59.22},{"date":"2024-10-07","close":59.18},{"date":"2024-10-08","close":60.01},{"date":"2024-10-09","close":59.43},{"date":"2024-10-10","close":60.26},{"date":"2024-10-11","close":61.8},{"date":"2024-10-14","close":63.53},{"date":"2024-10-15","close":64.05},{"date":"2024-10-16","close":72.02},{"date":"2024-10-17","close":73.33},{"date":"2024-10-18","close":74.15},{"date":"2024-10-21","close":74.0},{"date":"2024-10-22","close":74.49},{"date":"2024-10-23","close":73.45},{"date":"2024-10-24","close":74.51},{"date":"2024-10-25","close":74.64},{"date":"2024-10-28","close":76.09},{"date":"2024-10-29","close":76.93},{"date":"2024-10-30","close":80.42},{"date":"2024-10-31","close":78.26},{"date":"2024-11-01","close":80.46},{"date":"2024-11-04","close":77.25},{"date":"2024-11-05","close":80.03},{"date":"2024-11-06","close":87.58},{"date":"2024-11-07","close":85.43},{"date":"2024-11-08","close":87.51},{"date":"2024-11-11","close":89.43},{"date":"2024-11-12","close":89.13},{"date":"2024-11-13","close":89.78},{"date":"2024-11-14","close":91.16},{"date":"2024-11-15","close":91.17},{"date":"2024-11-18","close":90.38},{"date":"2024-11-19","close":94.26},{"date":"2024-11-20","close":94.63},{"date":"2024-11-21","close":94.4},{"date":"2024-11-22","close":95.24},{"date":"2024-11-25","close":96.83},{"date":"2024-11-26","close":96.51},{"date":"2024-11-27","close":96.35},{"date":"2024-11-29","close":96.83},{"date":"2024-12-02","close":97.44},{"date":"2024-12-03","close":95.79},{"date":"2024-12-04","close":99.25},{"date":"2024-12-05","close":102.44},{"date":"2024-12-06","close":100.28},{"date":"2024-12-09","close":96.02},{"date":"2024-12-10","close":96.53},{"date":"2024-12-11","close":98.96},{"date":"2024-12-12","close":95.97},{"date":"2024-12-13","close":95.11},{"date":"2024-12-16","close":95.48},{"date":"2024-12-17","close":94.99},{"date":"2024-12-18","close":91.47},{"date":"2024-12-19","close":95.56},{"date":"2024-12-20","close":97.4},{"date":"2024-12-23","close":99.48},{"date":"2024-12-24","close":101.16},{"date":"2024-12-26","close":100.87},{"date":"2024-12-27","close":99.65},{"date":"2024-12-30","close":98.21},{"date":"2024-12-31","close":97.1},{"date":"2025-01-02","close":95.43},{"date":"2025-01-03","close":95.67},{"date":"2025-01-06","close":98.57},{"date":"2025-01-07","close":101.21},{"date":"2025-01-08","close":103.72},{"date":"2025-01-10","close":107.11},{"date":"2025-01-13","close":104.71},{"date":"2025-01-14","close":107.67},{"date":"2025-01-15","close":104.96},{"date":"2025-01-16","close":106.11},{"date":"2025-01-17","close":107.38},{"date":"2025-01-21","close":110.52},{"date":"2025-01-22","close":107.97},{"date":"2025-01-23","close":103.0},{"date":"2025-01-24","close":105.0},{"date":"2025-01-27","close":106.74},{"date":"2025-01-28","close":106.34},{"date":"2025-01-29","close":108.26},{"date":"2025-01-30","close":109.4},{"date":"2025-01-31","close":105.84},{"date":"2025-02-03","close":104.83},{"date":"2025-02-04","close":108.67},{"date":"2025-02-05","close":107.82},{"date":"2025-02-06","close":109.15},{"date":"2025-02-07","close":109.0},{"date":"2025-02-10","close":106.08},{"date":"2025-02-11","close":103.31},{"date":"2025-02-12","close":104.18},{"date":"2025-02-13","close":100.89},{"date":"2025-02-14","close":104.26},{"date":"2025-02-18","close":103.25},{"date":"2025-02-19","close":106.51},{"date":"2025-02-20","close":102.49},{"date":"2025-02-21","close":95.89},{"date":"2025-02-24","close":97.77},{"date":"2025-02-25","close":96.58},{"date":"2025-02-26","close":97.4},{"date":"2025-02-27","close":92.17},{"date":"2025-02-28","close":93.81},{"date":"2025-03-03","close":91.67},{"date":"2025-03-04","close":86.21},{"date":"2025-03-05","close":91.27},{"date":"2025-03-06","close":86.27},{"date":"2025-03-07","close":82.88},{"date":"2025-03-10","close":77.62},{"date":"2025-03-11","close":76.06},{"date":"2025-03-12","close":72.46},{"date":"2025-03-13","close":69.9},{"date":"2025-03-14","close":73.67},{"date":"2025-03-17","close":73.92},{"date":"2025-03-18","close":71.34},{"date":"2025-03-19","close":74.43},{"date":"2025-03-20","close":74.04},{"date":"2025-03-21","close":74.87},{"date":"2025-03-24","close":80.22},{"date":"2025-03-25","close":78.9},{"date":"2025-03-26","close":77.87},{"date":"2025-03-27","close":73.53},{"date":"2025-03-28","close":70.23},{"date":"2025-03-31","close":69.05},{"date":"2025-04-01","close":68.2},{"date":"2025-04-02","close":71.37},{"date":"2025-04-03","close":60.23},{"date":"2025-04-04","close":57.67},{"date":"2025-04-07","close":58.77},{"date":"2025-04-08","close":56.15},{"date":"2025-04-09","close":70.83},{"date":"2025-04-10","close":62.75},{"date":"2025-04-11","close":65.6},{"date":"2025-04-14","close":65.69},{"date":"2025-04-15","close":67.0},{"date":"2025-04-16","close":66.99},{"date":"2025-04-17","close":66.3},{"date":"2025-04-21","close":65.3},{"date":"2025-04-22","close":66.97},{"date":"2025-04-23","close":68.03},{"date":"2025-04-24","close":69.05},{"date":"2025-04-25","close":68.2},{"date":"2025-04-28","close":68.84},{"date":"2025-04-29","close":68.93},{"date":"2025-04-30","close":68.82},{"date":"2025-05-01","close":69.16},{"date":"2025-05-02","close":74.07},{"date":"2025-05-05","close":74.86},{"date":"2025-05-06","close":73.52},{"date":"2025-05-07","close":75.35},{"date":"2025-05-08","close":79.41},{"date":"2025-05-09","close":77.27},{"date":"2025-05-12","close":78.62},{"date":"2025-05-13","close":82.6},{"date":"2025-05-14","close":78.99},{"date":"2025-05-15","close":76.54},{"date":"2025-05-16","close":77.93},{"date":"2025-05-19","close":78.62},{"date":"2025-05-20","close":76.33},{"date":"2025-05-21","close":73.33},{"date":"2025-05-22","close":76.0},{"date":"2025-05-23","close":74.65},{"date":"2025-05-27","close":78.18},{"date":"2025-05-28","close":77.5},{"date":"2025-05-29","close":78.57},{"date":"2025-05-30","close":79.44},{"date":"2025-06-02","close":81.23},{"date":"2025-06-03","close":81.08},{"date":"2025-06-04","close":81.62},{"date":"2025-06-05","close":80.35},{"date":"2025-06-06","close":84.23},{"date":"2025-06-09","close":83.47},{"date":"2025-06-10","close":83.2},{"date":"2025-06-11","close":78.63},{"date":"2025-06-12","close":77.43},{"date":"2025-06-13","close":74.0},{"date":"2025-06-16","close":78.52},{"date":"2025-06-17","close":73.67},{"date":"2025-06-18","close":74.3},{"date":"2025-06-20","close":74.27},{"date":"2025-06-23","close":76.97},{"date":"2025-06-24","close":79.02},{"date":"2025-06-25","close":76.73},{"date":"2025-06-26","close":77.55},{"date":"2025-06-27","close":79.18},{"date":"2025-06-30","close":79.63},{"date":"2025-07-01","close":80.05},{"date":"2025-07-02","close":81.01},{"date":"2025-07-03","close":82.36},{"date":"2025-07-07","close":81.11},{"date":"2025-07-08","close":81.21},{"date":"2025-07-09","close":80.18},{"date":"2025-07-10","close":91.67},{"date":"2025-07-11","close":87.69},{"date":"2025-07-14","close":88.94},{"date":"2025-07-15","close":86.38},{"date":"2025-07-16","close":88.47},{"date":"2025-07-17","close":91.22},{"date":"2025-07-18","close":92.25},{"date":"2025-07-21","close":92.35},{"date":"2025-07-22","close":90.78},{"date":"2025-07-23","close":90.43},{"date":"2025-07-24","close":89.73},{"date":"2025-07-25","close":91.11},{"date":"2025-07-28","close":92.43},{"date":"2025-07-29","close":90.65},{"date":"2025-07-30","close":90.24},{"date":"2025-07-31","close":88.31},{"date":"2025-08-01","close":84.57},{"date":"2025-08-04","close":87.01},{"date":"2025-08-05","close":87.66},{"date":"2025-08-06","close":88.87},{"date":"2025-08-07","close":87.98},{"date":"2025-08-08","close":89.29},{"date":"2025-08-11","close":89.33},{"date":"2025-08-12","close":98.47},{"date":"2025-08-13","close":99.79},{"date":"2025-08-14","close":99.14},{"date":"2025-08-15","close":100.93},{"date":"2025-08-18","close":102.37},{"date":"2025-08-19","close":102.19},{"date":"2025-08-20","close":99.84},{"date":"2025-08-21","close":97.185},{"date":"2025-08-22","close":102.98},{"date":"2025-08-25","close":102.34},{"date":"2025-08-26","close":104.13},{"date":"2025-08-27","close":104.21},{"date":"2025-08-28","close":105.08},{"date":"2025-08-29","close":105.0},{"date":"2025-09-02","close":104.68},{"date":"2025-09-03","close":106.16},{"date":"2025-09-04","close":106.05},{"date":"2025-09-05","close":106.59},{"date":"2025-09-08","close":107.77},{"date":"2025-09-09","close":105.65},{"date":"2025-09-10","close":107.51},{"date":"2025-09-11","close":109.36},{"date":"2025-09-12","close":106.58},{"date":"2025-09-15","close":104.55},{"date":"2025-09-16","close":104.2},{"date":"2025-09-17","close":105.51},{"date":"2025-09-18","close":105.38},{"date":"2025-09-19","close":106.31},{"date":"2025-09-22","close":104.18},{"date":"2025-09-23","close":104.13},{"date":"2025-09-24","close":101.39},{"date":"2025-09-25","close":99.15},{"date":"2025-09-26","close":97.91},{"date":"2025-09-29","close":98.64},{"date":"2025-09-30","close":96.5},{"date":"2025-10-01","close":93.15},{"date":"2025-10-02","close":94.83},{"date":"2025-10-03","close":95.33},{"date":"2025-10-06","close":97.07},{"date":"2025-10-07","close":96.65},{"date":"2025-10-08","close":98.09},{"date":"2025-10-09","close":101.34},{"date":"2025-10-10","close":96.67},{"date":"2025-10-13","close":99.25},{"date":"2025-10-14","close":103.15},{"date":"2025-10-15","close":104.05},{"date":"2025-10-16","close":98.19},{"date":"2025-10-17","close":99.14},{"date":"2025-10-20","close":101.29},{"date":"2025-10-21","close":100.11},{"date":"2025-10-22","close":96.27},{"date":"2025-10-23","close":95.68},{"date":"2025-10-24","close":99.31},{"date":"2025-10-27","close":98.8},{"date":"2025-10-28","close":94.94},{"date":"2025-10-29","close":95.93},{"date":"2025-10-30","close":93.38},{"date":"2025-10-31","close":94.04},{"date":"2025-11-03","close":96.11},{"date":"2025-11-04","close":90.77},{"date":"2025-11-05","close":96.65},{"date":"2025-11-06","close":95.72},{"date":"2025-11-07","close":97.43},{"date":"2025-11-10","close":96.14},{"date":"2025-11-11","close":94.95},{"date":"2025-11-12","close":99.97},{"date":"2025-11-13","close":97.17},{"date":"2025-11-14","close":95.03},{"date":"2025-11-17","close":89.95},{"date":"2025-11-18","close":91.92},{"date":"2025-11-19","close":91.33},{"date":"2025-11-20","close":90.05},{"date":"2025-11-21","close":92.2},{"date":"2025-11-24","close":95.62},{"date":"2025-11-25","close":98.91},{"date":"2025-11-26","close":101.59},{"date":"2025-11-28","close":101.96},{"date":"2025-12-01","close":101.12},{"date":"2025-12-02","close":104.38},{"date":"2025-12-03","close":108.48},{"date":"2025-12-04","close":104.73},{"date":"2025-12-05","close":104.95},{"date":"2025-12-08","close":104.5},{"date":"2025-12-09","close":105.7},{"date":"2025-12-10","close":107.74},{"date":"2025-12-11","close":108.39},{"date":"2025-12-12","close":106.84},{"date":"2025-12-15","close":107.7},{"date":"2025-12-16","close":112.48},{"date":"2025-12-17","close":110.27},{"date":"2025-12-18","close":112.85},{"date":"2025-12-19","close":113.99},{"date":"2025-12-22","close":116.02},{"date":"2025-12-23","close":113.53},{"date":"2025-12-24","close":114.81},{"date":"2025-12-26","close":114.04},{"date":"2025-12-29","close":111.45},{"date":"2025-12-30","close":111.52},{"date":"2025-12-31","close":111.82},{"date":"2026-01-02","close":113.01},{"date":"2026-01-05","close":114.89},{"date":"2026-01-06","close":117.53},{"date":"2026-01-07","close":116.6},{"date":"2026-01-08","close":115.47},{"date":"2026-01-09","close":117.32},{"date":"2026-01-12","close":115.29},{"date":"2026-01-13","close":114.41},{"date":"2026-01-14","close":110.75},{"date":"2026-01-15","close":116.02},{"date":"2026-01-16","close":113.49},{"date":"2026-01-20","close":108.57},{"date":"2026-01-21","close":110.96},{"date":"2026-01-22","close":110.4},{"date":"2026-01-23","close":107.74},{"date":"2026-01-26","close":107.76},{"date":"2026-01-27","close":104.04},{"date":"2026-01-28","close":104.91},{"date":"2026-01-29","close":103.94},{"date":"2026-01-30","close":102.32},{"date":"2026-02-02","close":107.35},{"date":"2026-02-03","close":110.86},{"date":"2026-02-04","close":109.48},{"date":"2026-02-05","close":106.09},{"date":"2026-02-06","close":115.91},{"date":"2026-02-09","close":116.2},{"date":"2026-02-10","close":116.36},{"date":"2026-02-11","close":113.94},{"date":"2026-02-12","close":109.3},{"date":"2026-02-13","close":109.29},{"date":"2026-02-17","close":114.02},{"date":"2026-02-18","close":116.93},{"date":"2026-02-19","close":110.05},{"date":"2026-02-20","close":113.03},{"date":"2026-02-23","close":107.17},{"date":"2026-02-24","close":112.59},{"date":"2026-02-25","close":112.87},{"date":"2026-02-26","close":116.43},{"date":"2026-02-27","close":106.3},{"date":"2026-03-02","close":103.21},{"date":"2026-03-03","close":102.54},{"date":"2026-03-04","close":100.48},{"date":"2026-03-05","close":95.43},{"date":"2026-03-06","close":92.07},{"date":"2026-03-09","close":94.52},{"date":"2026-03-10","close":91.1},{"date":"2026-03-11","close":90.68},{"date":"2026-03-12","close":86.53},{"date":"2026-03-13","close":86.6},{"date":"2026-03-16","close":90.28},{"date":"2026-03-17","close":93.19},{"date":"2026-03-18","close":92.51},{"date":"2026-03-19","close":94.15},{"date":"2026-03-20","close":89.95},{"date":"2026-03-23","close":93.96},{"date":"2026-03-24","close":93.56},{"date":"2026-03-25","close":92.95},{"date":"2026-03-26","close":92.69},{"date":"2026-03-27","close":88.44},{"date":"2026-03-30","close":85.21},{"date":"2026-03-31","close":92.07},{"date":"2026-04-01","close":95.08},{"date":"2026-04-02","close":92.21},{"date":"2026-04-06","close":90.97},{"date":"2026-04-07","close":89.29},{"date":"2026-04-08","close":96.3},{"date":"2026-04-09","close":97.67},{"date":"2026-04-10","close":96.4},{"date":"2026-04-13","close":95.2},{"date":"2026-04-14","close":97.2},{"date":"2026-04-15","close":94.27},{"date":"2026-04-16","close":95.03},{"date":"2026-04-17","close":101.8},{"date":"2026-04-20","close":98.91},{"date":"2026-04-21","close":97.13},{"date":"2026-04-22","close":91.71},{"date":"2026-04-23","close":91.25},{"date":"2026-04-24","close":93.0},{"date":"2026-04-27","close":91.9},{"date":"2026-04-28","close":90.41},{"date":"2026-04-29","close":88.62},{"date":"2026-04-30","close":90.0},{"date":"2026-05-01","close":92.52},{"date":"2026-05-04","close":90.07},{"date":"2026-05-05","close":93.67},{"date":"2026-05-06","close":100.04},{"date":"2026-05-07","close":99.7},{"date":"2026-05-08","close":99.58},{"date":"2026-05-11","close":96.62},{"date":"2026-05-12","close":95.84},{"date":"2026-05-13","close":95.7},{"date":"2026-05-14","close":96.02},{"date":"2026-05-15","close":92.85},{"date":"2026-05-18","close":92.55},{"date":"2026-05-19","close":89.12},{"date":"2026-05-20","close":98.02},{"date":"2026-05-21","close":99.64},{"date":"2026-05-22","close":99.96},{"date":"2026-05-26","close":105.92},{"date":"2026-05-27","close":112.62},{"date":"2026-05-28","close":115.06},{"date":"2026-05-29","close":114.8},{"date":"2026-06-01","close":111.76},{"date":"2026-06-02","close":108.82},{"date":"2026-06-03","close":105.14},{"date":"2026-06-04","close":104.94},{"date":"2026-06-05","close":105.73},{"date":"2026-06-08","close":105.32},{"date":"2026-06-09","close":109.63},{"date":"2026-06-10","close":102.78},{"date":"2026-06-11","close":112.61},{"date":"2026-06-12","close":115.52},{"date":"2026-06-15","close":119.97},{"date":"2026-06-16","close":118.51},{"date":"2026-06-17","close":115.83},{"date":"2026-06-18","close":118.32},{"date":"2026-06-22","close":118.68},{"date":"2026-06-23","close":121.55},{"date":"2026-06-24","close":130.54},{"date":"2026-06-25","close":134.605},{"date":"2026-06-26","close":136.11},{"date":"2026-06-29","close":135.19},{"date":"2026-06-30","close":135.99},{"date":"2026-07-01","close":135.13},{"date":"2026-07-02","close":133.32},{"date":"2026-07-06","close":132.5},{"date":"2026-07-07","close":128.31},{"date":"2026-07-08","close":126.22},{"date":"2026-07-09","close":129.05},{"date":"2026-07-10","close":126.0},{"date":"2026-07-13","close":121.16},{"date":"2026-07-14","close":120.35},{"date":"2026-07-15","close":120.97},{"date":"2026-07-16","close":118.81},{"date":"2026-07-17","close":115.41},{"date":"2026-07-20","close":117.52},{"date":"2026-07-21","close":117.7},{"date":"2026-07-22","close":117.26},{"date":"2026-07-23","close":115.345},{"date":"2026-07-24","close":118.27},{"date":"2026-07-27","close":120.57},{"date":"2026-07-28","close":123.77},{"date":"2026-07-29","close":119.42},{"date":"2026-07-30","close":123.56},{"date":"2026-07-31","close":121.33},{"date":"2026-08-03","close":128.39},{"date":"2026-08-04","close":132.62},{"date":"2026-08-05","close":132.76},{"date":"2026-08-06","close":129.12},{"date":"2026-08-07","close":129.56},{"date":"2026-08-10","close":123.76},{"date":"2026-08-11","close":126.31},{"date":"2026-08-12","close":125.12},{"date":"2026-08-13","close":126.35},{"date":"2026-08-14","close":125.34},{"date":"2026-08-17","close":122.26},{"date":"2026-08-18","close":118.72},{"date":"2026-08-19","close":115.78},{"date":"2026-08-20","close":111.71},{"date":"2026-08-21","close":113.17},{"date":"2026-08-24","close":113.57},{"date":"2026-08-25","close":117.41},{"date":"2026-08-26","close":114.83},{"date":"2026-08-27","close":112.39},{"date":"2026-08-28","close":110.6},{"date":"2026-08-31","close":107.99},{"date":"2026-09-01","close":104.63},{"date":"2026-09-02","close":108.35},{"date":"2026-09-03","close":108.66},{"date":"2026-09-04","close":111.38},{"date":"2026-09-08","close":108.235},{"date":"2026-09-09","close":107.12},{"date":"2026-09-10","close":106.49},{"date":"2026-09-11","close":109.82},{"date":"2026-09-14","close":108.96},{"date":"2026-09-15","close":106.92},{"date":"2026-09-16","close":106.3},{"date":"2026-09-17","close":107.64},{"date":"2026-09-18","close":108.71},{"date":"2026-09-21","close":114.39},{"date":"2026-09-22","close":115.21},{"date":"2026-09-23","close":110.72},{"date":"2026-09-24","close":111.19},{"date":"2026-09-25","close":113.99},{"date":"2026-09-28","close":111.51},{"date":"2026-09-29","close":112.65},{"date":"2026-09-30","close":110.95},{"date":"2026-10-01","close":111.78},{"date":"2026-10-02","close":112.51},{"date":"2026-10-05","close":110.0},{"date":"2026-10-06","close":111.87},{"date":"2026-10-07","close":110.17},{"date":"2026-10-08","close":107.44},{"date":"2026-10-09","close":107.455},{"date":"2026-10-12","close":104.44},{"date":"2026-10-13","close":103.23},{"date":"2026-10-14","close":98.96},{"date":"2026-10-15","close":101.31},{"date":"2026-10-16","close":96.1},{"date":"2026-10-19","close":95.6},{"date":"2026-10-20","close":97.77},{"date":"2026-10-21","close":101.67},{"date":"2026-10-22","close":102.0}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":102.0,"low_30d":94.54,"support":96.91,"high_30d":118.26,"change_1d":0.3,"change_7d":6.1,"change_30d":-7.1,"resistance":115.89,"position_in_range":31.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.43,"per":5.38,"quarter":"2024-Q2"},{"pbr":1.54,"per":6.4,"quarter":"2024-Q3"},{"pbr":2.37,"per":9.38,"quarter":"2024-Q4"},{"pbr":1.69,"per":5.93,"quarter":"2025-Q1"},{"pbr":1.84,"per":7.0,"quarter":"2025-Q2"},{"pbr":2.09,"per":8.92,"quarter":"2025-Q3"},{"pbr":2.26,"per":10.49,"quarter":"2025-Q4"},{"pbr":1.79,"per":8.42,"quarter":"2026-Q1"},{"pbr":2.52,"per":15.01,"quarter":"2026-Q2"},{"pbr":2.12,"per":11.26,"quarter":"현재"}],"timeline":[{"close":48.66,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":57.06,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":97.1,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":69.05,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":79.63,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":96.5,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":111.82,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":92.07,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":135.99,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.95,"pbr_5y_low":1.43,"per_5y_avg":8.55,"per_5y_low":5.38,"current_pbr":2.12,"current_per":11.26,"pbr_5y_high":2.52,"per_5y_high":15.01,"pbr_5y_median":1.84,"per_5y_median":8.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":88.9,"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":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 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":"Industrials","industry":"AIRLINES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.0%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 11.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.02,"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":1.45,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":67.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.43,"per":5.38,"close":48.66,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":6.4,"close":57.06,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":9.38,"close":97.1,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.69,"per":5.93,"close":69.05,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.84,"per":7.0,"close":79.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.09,"per":8.92,"close":96.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.26,"per":10.49,"close":111.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.79,"per":8.42,"close":92.07,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.52,"per":15.01,"close":135.99,"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":"11.3배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.8%"}],"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":1.99,"pbr":null,"per":null,"roa":0.009518854426562926,"roe":0.04821225369826915,"revenue":17672000000.0,"market_cap":null,"net_income":805000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6772295156179267,"total_assets":84569000000.0,"total_equity":16697000000.0,"profit_margin":0.045552286102308735,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1096000000.0,"operating_margin":0.06201901312811227},{"eps":1.19,"pbr":2.022,"per":9.53,"roa":0.008635919991104631,"roe":0.04402872260015117,"revenue":14608000000.0,"market_cap":31555918000.0,"net_income":699000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6327354874041621,"total_assets":80941000000.0,"total_equity":15876000000.0,"profit_margin":0.04785049288061336,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":997000000.0,"operating_margin":0.06825027382256298},{"eps":3.1,"pbr":null,"per":null,"roa":0.013656341565508582,"roe":0.06831566548881036,"revenue":15397000000.0,"market_cap":null,"net_income":1044000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6413587062414756,"total_assets":76448000000.0,"total_equity":15282000000.0,"profit_margin":0.06780541663960511,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1386000000.0,"operating_margin":0.09001753588361369},{"eps":2.78,"pbr":null,"per":null,"roa":0.012435626957399132,"roe":0.06632189531064366,"revenue":15225000000.0,"market_cap":null,"net_income":949000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6461083743842364,"total_assets":76313000000.0,"total_equity":14309000000.0,"profit_margin":0.06233169129720854,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1395000000.0,"operating_margin":0.0916256157635468},{"eps":3.87,"pbr":null,"per":null,"roa":0.012609670437904176,"roe":0.07275310303574099,"revenue":15236000000.0,"market_cap":null,"net_income":973000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.649186138093988,"total_assets":77163000000.0,"total_equity":13374000000.0,"profit_margin":0.06386190601207666,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1325000000.0,"operating_margin":0.0869650826988711},{"eps":0.91,"pbr":null,"per":null,"roa":0.005084678955735702,"roe":0.030675332910589728,"revenue":13212000000.0,"market_cap":null,"net_income":387000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.62632455343627,"total_assets":76111000000.0,"total_equity":12616000000.0,"profit_margin":0.029291553133514985,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":607000000.0,"operating_margin":0.045943082046624284},{"eps":3.26,"pbr":null,"per":null,"roa":0.013282399470863761,"roe":0.07763313609467455,"revenue":14695000000.0,"market_cap":null,"net_income":984000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30704321197686285,"total_assets":74083000000.0,"total_equity":12675000000.0,"profit_margin":0.06696155154814563,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1502000000.0,"operating_margin":0.10221163661109221},{"eps":3.33,"pbr":null,"per":null,"roa":0.013284691629955946,"roe":0.08437527323598845,"revenue":14843000000.0,"market_cap":null,"net_income":965000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29899615980596916,"total_assets":72640000000.0,"total_equity":11437000000.0,"profit_margin":0.06501381122414607,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1565000000.0,"operating_margin":0.10543690628579128},{"eps":4.14,"pbr":null,"per":null,"roa":0.018060447211073798,"roe":0.1256887706631199,"revenue":14986000000.0,"market_cap":null,"net_income":1323000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3204324035766716,"total_assets":73254000000.0,"total_equity":10526000000.0,"profit_margin":0.08828239690377686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1929000000.0,"operating_margin":0.1287201387962098},{"eps":-0.3769697860528604,"pbr":null,"per":null,"roa":-0.0017245695530026981,"roe":-0.013495864170657379,"revenue":12539000000.0,"market_cap":null,"net_income":-124000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21851822314379138,"total_assets":71902000000.0,"total_equity":9188000000.0,"profit_margin":-0.009889145864901507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":99000000.0,"operating_margin":0.007895366456655235},{"eps":1.8210072729488982,"pbr":null,"per":null,"roa":0.008424279927992799,"roe":0.06424281424281424,"revenue":13626000000.0,"market_cap":null,"net_income":599000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.27073242330838104,"total_assets":71104000000.0,"total_equity":9324000000.0,"profit_margin":0.04396007632467342,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":997000000.0,"operating_margin":0.07316894172904741},{"eps":3.4565697317911477,"pbr":null,"per":null,"roa":0.015542766530422539,"roe":0.12843104032531347,"revenue":14484000000.0,"market_cap":null,"net_income":1137000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3066832366749517,"total_assets":73153000000.0,"total_equity":8853000000.0,"profit_margin":0.07850041425020712,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1739000000.0,"operating_margin":0.12006351836509252}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.0406,"per":5.38,"date":"2024-06","close":48.66,"source":"reported"},{"eps":9.0406,"per":5.02,"date":"2024-07","close":45.42,"source":"reported"},{"eps":9.0406,"per":4.87,"date":"2024-08","close":44.04,"source":"reported"},{"eps":8.914,"per":6.4,"date":"2024-09","close":57.06,"source":"reported"},{"eps":8.914,"per":8.78,"date":"2024-10","close":78.26,"source":"reported"},{"eps":8.914,"per":10.86,"date":"2024-11","close":96.83,"source":"reported"},{"eps":10.353,"per":9.38,"date":"2024-12","close":97.1,"source":"reported"},{"eps":10.353,"per":10.22,"date":"2025-01","close":105.84,"source":"reported"},{"eps":10.353,"per":9.06,"date":"2025-02","close":93.81,"source":"reported"},{"eps":11.64,"per":5.93,"date":"2025-03","close":69.05,"source":"reported"},{"eps":11.64,"per":5.91,"date":"2025-04","close":68.82,"source":"reported"},{"eps":11.64,"per":6.82,"date":"2025-05","close":79.44,"source":"reported"},{"eps":11.37,"per":7.0,"date":"2025-06","close":79.63,"source":"reported"},{"eps":11.37,"per":7.77,"date":"2025-07","close":88.31,"source":"reported"},{"eps":11.37,"per":9.23,"date":"2025-08","close":105.0,"source":"reported"},{"eps":10.82,"per":8.92,"date":"2025-09","close":96.5,"source":"reported"},{"eps":10.82,"per":8.69,"date":"2025-10","close":94.04,"source":"reported"},{"eps":10.82,"per":9.42,"date":"2025-11","close":101.96,"source":"reported"},{"eps":10.66,"per":10.49,"date":"2025-12","close":111.82,"source":"reported"},{"eps":10.66,"per":9.6,"date":"2026-01","close":102.32,"source":"reported"},{"eps":10.66,"per":9.97,"date":"2026-02","close":106.3,"source":"reported"},{"eps":10.94,"per":8.42,"date":"2026-03","close":92.07,"source":"reported"},{"eps":10.94,"per":8.23,"date":"2026-04","close":90.0,"source":"reported"},{"eps":10.94,"per":10.49,"date":"2026-05","close":114.8,"source":"reported"},{"eps":9.06,"per":15.01,"date":"2026-06","close":135.99,"source":"reported"},{"eps":9.06,"per":13.39,"date":"2026-07","close":121.33,"source":"reported"},{"eps":9.06,"per":11.92,"date":"2026-08","close":107.99,"source":"reported"},{"eps":9.06,"per":12.25,"date":"2026-09","close":110.95,"source":"reported"},{"eps":9.06,"per":11.26,"date":"2026-10","close":102.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.99,"std":2.45,"count":29,"current":11.26,"lower_1sd":6.54,"upper_1sd":11.44},"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":"United Airlines Holdings Inc","phase":"above-fold","symbol_resolved":true}