{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:39.307848+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-28.6,"direction":"higher_better","percentile":21}],"summary":"매출 +6.6%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.8,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.6,"direction":"higher_better","percentile":34}],"summary":"RSI 53","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.08,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.1x","percentile":51}},"signals":[],"summary":"CBRE Group, Inc.(CBRE)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 384.18억. 현재가 $131.20, 전일 대비 -2.6%, 30일 -6.6%. PER 17.5배 / ROE 2.4%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.576984980688394,"grade":"B","trend":"상승","atr_14":4.439757142857144,"rsi_14":52.79889426399442,"sma_20":131.1245,"sma_60":140.99699999999999,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 52.8로 중립 구간입니다. MACD(-1.58)가 시그널선(-2.36)을 상회합니다(골든크로스). SMA20 131, SMA60 141 — 혼조세입니다. 볼린저밴드 127~135 (현재 위치 51%).","bb_lower":126.86635263289304,"bb_upper":135.38264736710698,"macd_signal":-2.3611912704649796},"change_pct":-2.53,"chart_data":[{"date":"2024-10-23","open":121.97,"high":123.37,"low":121.16,"close":123.12,"volume":1870155,"rsi_14":51.86,"sma_20":122.75,"sma_60":117.28,"sma_120":104.17},{"date":"2024-10-24","open":130.63,"high":136.06,"low":129.0,"close":133.5,"volume":4569609,"rsi_14":75.48,"sma_20":123.25,"sma_60":117.62,"sma_120":104.56},{"date":"2024-10-25","open":134.66,"high":134.9,"low":131.61,"close":132.54,"volume":2186354,"rsi_14":77.54,"sma_20":123.72,"sma_60":117.96,"sma_120":104.95},{"date":"2024-10-28","open":132.78,"high":133.41,"low":131.34,"close":131.59,"volume":2427759,"rsi_14":72.64,"sma_20":124.08,"sma_60":118.31,"sma_120":105.33},{"date":"2024-10-29","open":131.2,"high":131.52,"low":129.44,"close":130.91,"volume":3557615,"rsi_14":70.97,"sma_20":124.43,"sma_60":118.72,"sma_120":105.7},{"date":"2024-10-30","open":130.88,"high":133.65,"low":130.88,"close":132.02,"volume":1462863,"rsi_14":76.52,"sma_20":124.79,"sma_60":119.12,"sma_120":106.07},{"date":"2024-10-31","open":130.81,"high":132.16,"low":130.1,"close":130.97,"volume":2109990,"rsi_14":70.34,"sma_20":125.21,"sma_60":119.53,"sma_120":106.41},{"date":"2024-11-01","open":131.93,"high":132.71,"low":130.08,"close":130.18,"volume":1186241,"rsi_14":67.7,"sma_20":125.68,"sma_60":119.88,"sma_120":106.76},{"date":"2024-11-04","open":130.3,"high":132.45,"low":130.3,"close":131.54,"volume":1083734,"rsi_14":68.64,"sma_20":126.29,"sma_60":120.26,"sma_120":107.11},{"date":"2024-11-05","open":130.73,"high":134.72,"low":130.3,"close":134.72,"volume":980856,"rsi_14":70.61,"sma_20":126.98,"sma_60":120.7,"sma_120":107.47},{"date":"2024-11-06","open":136.5,"high":136.92,"low":127.91,"close":129.4,"volume":2593375,"rsi_14":57.48,"sma_20":127.4,"sma_60":121.02,"sma_120":107.78},{"date":"2024-11-07","open":129.84,"high":132.71,"low":129.84,"close":132.05,"volume":2418424,"rsi_14":60.03,"sma_20":128.03,"sma_60":121.38,"sma_120":108.12},{"date":"2024-11-08","open":132.75,"high":137.09,"low":131.19,"close":136.08,"volume":1691087,"rsi_14":68.67,"sma_20":128.74,"sma_60":121.81,"sma_120":108.5},{"date":"2024-11-11","open":136.73,"high":137.93,"low":135.41,"close":135.8,"volume":2074687,"rsi_14":69.73,"sma_20":129.42,"sma_60":122.21,"sma_120":108.88},{"date":"2024-11-12","open":135.0,"high":136.77,"low":133.73,"close":133.8,"volume":1555928,"rsi_14":65.37,"sma_20":129.97,"sma_60":122.56,"sma_120":109.25},{"date":"2024-11-13","open":135.39,"high":136.4,"low":134.76,"close":135.55,"volume":1611503,"rsi_14":53.93,"sma_20":130.53,"sma_60":122.96,"sma_120":109.65},{"date":"2024-11-14","open":134.35,"high":135.11,"low":131.3,"close":132.0,"volume":2456480,"rsi_14":49.06,"sma_20":130.89,"sma_60":123.29,"sma_120":110.02},{"date":"2024-11-15","open":131.34,"high":132.42,"low":130.02,"close":130.23,"volume":1660305,"rsi_14":47.7,"sma_20":131.11,"sma_60":123.58,"sma_120":110.38},{"date":"2024-11-18","open":129.66,"high":132.84,"low":129.18,"close":132.67,"volume":1872929,"rsi_14":52.81,"sma_20":131.57,"sma_60":123.84,"sma_120":110.77},{"date":"2024-11-19","open":131.8,"high":133.42,"low":130.96,"close":132.16,"volume":1901407,"rsi_14":50.23,"sma_20":132.04,"sma_60":124.1,"sma_120":111.15},{"date":"2024-11-20","open":131.25,"high":131.97,"low":130.11,"close":131.78,"volume":1462207,"rsi_14":51.35,"sma_20":132.47,"sma_60":124.37,"sma_120":111.51},{"date":"2024-11-21","open":132.73,"high":132.77,"low":131.49,"close":131.65,"volume":2095561,"rsi_14":52.5,"sma_20":132.38,"sma_60":124.65,"sma_120":111.89},{"date":"2024-11-22","open":134.31,"high":135.72,"low":132.66,"close":135.43,"volume":2330472,"rsi_14":56.12,"sma_20":132.53,"sma_60":125.0,"sma_120":112.3},{"date":"2024-11-25","open":136.78,"high":140.97,"low":135.55,"close":138.69,"volume":4553697,"rsi_14":56.23,"sma_20":132.88,"sma_60":125.39,"sma_120":112.74},{"date":"2024-11-26","open":139.49,"high":141.05,"low":138.93,"close":140.43,"volume":2216696,"rsi_14":69.51,"sma_20":133.36,"sma_60":125.8,"sma_120":113.19},{"date":"2024-11-27","open":141.11,"high":142.0,"low":140.3,"close":140.71,"volume":1734917,"rsi_14":66.72,"sma_20":133.79,"sma_60":126.23,"sma_120":113.65},{"date":"2024-11-29","open":140.09,"high":141.41,"low":139.0,"close":139.99,"volume":1344161,"rsi_14":58.65,"sma_20":134.24,"sma_60":126.67,"sma_120":114.08},{"date":"2024-12-02","open":140.12,"high":140.46,"low":137.75,"close":138.39,"volume":1970968,"rsi_14":55.42,"sma_20":134.65,"sma_60":127.08,"sma_120":114.51},{"date":"2024-12-03","open":138.35,"high":138.59,"low":136.88,"close":137.13,"volume":1524364,"rsi_14":57.19,"sma_20":134.93,"sma_60":127.44,"sma_120":114.91},{"date":"2024-12-04","open":135.88,"high":137.79,"low":133.57,"close":137.75,"volume":2167610,"rsi_14":54.99,"sma_20":135.08,"sma_60":127.79,"sma_120":115.32},{"date":"2024-12-05","open":137.29,"high":138.0,"low":135.97,"close":136.42,"volume":1382420,"rsi_14":61.15,"sma_20":135.44,"sma_60":128.11,"sma_120":115.73},{"date":"2024-12-06","open":138.35,"high":139.7,"low":137.66,"close":137.88,"volume":1148409,"rsi_14":69.61,"sma_20":135.73,"sma_60":128.45,"sma_120":116.15},{"date":"2024-12-09","open":137.66,"high":138.52,"low":136.23,"close":137.29,"volume":1421606,"rsi_14":63.08,"sma_20":135.79,"sma_60":128.77,"sma_120":116.56},{"date":"2024-12-10","open":136.69,"high":138.96,"low":135.54,"close":135.88,"volume":1548180,"rsi_14":60.02,"sma_20":135.79,"sma_60":129.04,"sma_120":116.94},{"date":"2024-12-11","open":137.3,"high":138.8,"low":136.86,"close":137.66,"volume":2307373,"rsi_14":64.73,"sma_20":135.98,"sma_60":129.36,"sma_120":117.33},{"date":"2024-12-12","open":137.14,"high":140.7,"low":136.92,"close":139.69,"volume":2180795,"rsi_14":68.39,"sma_20":136.19,"sma_60":129.69,"sma_120":117.75},{"date":"2024-12-13","open":138.78,"high":139.98,"low":136.01,"close":137.3,"volume":2045015,"rsi_14":54.57,"sma_20":136.46,"sma_60":129.93,"sma_120":118.16},{"date":"2024-12-16","open":139.0,"high":139.94,"low":137.74,"close":137.93,"volume":2648408,"rsi_14":47.87,"sma_20":136.84,"sma_60":130.2,"sma_120":118.58},{"date":"2024-12-17","open":137.0,"high":137.76,"low":135.52,"close":135.83,"volume":2255061,"rsi_14":37.36,"sma_20":137.0,"sma_60":130.44,"sma_120":118.97},{"date":"2024-12-18","open":136.0,"high":136.91,"low":128.59,"close":128.92,"volume":2517867,"rsi_14":26.26,"sma_20":136.84,"sma_60":130.53,"sma_120":119.3},{"date":"2024-12-19","open":129.66,"high":131.33,"low":125.38,"close":125.65,"volume":2484038,"rsi_14":23.81,"sma_20":136.53,"sma_60":130.59,"sma_120":119.63},{"date":"2024-12-20","open":126.71,"high":130.25,"low":126.4,"close":129.16,"volume":6110227,"rsi_14":34.24,"sma_20":136.41,"sma_60":130.68,"sma_120":119.98},{"date":"2024-12-23","open":127.36,"high":130.68,"low":127.0,"close":130.51,"volume":1606906,"rsi_14":38.73,"sma_20":136.16,"sma_60":130.8,"sma_120":120.34},{"date":"2024-12-24","open":130.12,"high":132.09,"low":129.79,"close":131.92,"volume":1026032,"rsi_14":40.34,"sma_20":135.82,"sma_60":130.93,"sma_120":120.71},{"date":"2024-12-26","open":131.12,"high":132.3,"low":131.0,"close":132.0,"volume":775857,"rsi_14":42.36,"sma_20":135.4,"sma_60":131.06,"sma_120":121.08},{"date":"2024-12-27","open":130.81,"high":132.17,"low":130.19,"close":130.63,"volume":975750,"rsi_14":37.43,"sma_20":134.9,"sma_60":131.16,"sma_120":121.43},{"date":"2024-12-30","open":129.74,"high":131.1,"low":128.57,"close":130.27,"volume":1083458,"rsi_14":37.73,"sma_20":134.41,"sma_60":131.29,"sma_120":121.76},{"date":"2024-12-31","open":130.99,"high":131.88,"low":130.2,"close":131.29,"volume":1609410,"rsi_14":41.86,"sma_20":134.06,"sma_60":131.46,"sma_120":122.08},{"date":"2025-01-02","open":132.02,"high":132.2,"low":128.78,"close":129.9,"volume":1230072,"rsi_14":36.05,"sma_20":133.69,"sma_60":131.64,"sma_120":122.38},{"date":"2025-01-03","open":130.19,"high":131.88,"low":129.47,"close":131.5,"volume":1155948,"rsi_14":35.05,"sma_20":133.38,"sma_60":131.81,"sma_120":122.67},{"date":"2025-01-06","open":131.55,"high":133.92,"low":131.37,"close":132.39,"volume":1546008,"rsi_14":40.52,"sma_20":133.18,"sma_60":132.01,"sma_120":122.97},{"date":"2025-01-07","open":132.56,"high":133.57,"low":128.34,"close":128.64,"volume":1658935,"rsi_14":33.99,"sma_20":132.72,"sma_60":132.16,"sma_120":123.22},{"date":"2025-01-08","open":128.65,"high":130.0,"low":127.44,"close":129.78,"volume":1593943,"rsi_14":39.22,"sma_20":132.34,"sma_60":132.29,"sma_120":123.49},{"date":"2025-01-10","open":127.0,"high":127.36,"low":120.26,"close":123.67,"volume":2800672,"rsi_14":40.37,"sma_20":131.73,"sma_60":132.31,"sma_120":123.71},{"date":"2025-01-13","open":123.0,"high":123.65,"low":121.24,"close":123.56,"volume":1930094,"rsi_14":45.66,"sma_20":131.03,"sma_60":132.33,"sma_120":123.92},{"date":"2025-01-14","open":126.69,"high":127.14,"low":124.19,"close":124.91,"volume":1527834,"rsi_14":40.31,"sma_20":130.29,"sma_60":132.34,"sma_120":124.13},{"date":"2025-01-15","open":131.88,"high":132.8,"low":130.29,"close":131.3,"volume":2118187,"rsi_14":51.46,"sma_20":129.99,"sma_60":132.44,"sma_120":124.41},{"date":"2025-01-16","open":131.0,"high":135.44,"low":130.76,"close":134.75,"volume":1660704,"rsi_14":54.88,"sma_20":129.83,"sma_60":132.59,"sma_120":124.63},{"date":"2025-01-17","open":135.71,"high":137.25,"low":134.41,"close":136.91,"volume":2146121,"rsi_14":57.9,"sma_20":129.88,"sma_60":132.82,"sma_120":124.85},{"date":"2025-01-21","open":138.83,"high":141.13,"low":138.5,"close":140.94,"volume":2028002,"rsi_14":65.27,"sma_20":130.48,"sma_60":133.12,"sma_120":125.11},{"date":"2025-01-22","open":140.46,"high":141.25,"low":138.92,"close":139.44,"volume":2219892,"rsi_14":63.14,"sma_20":131.17,"sma_60":133.39,"sma_120":125.33},{"date":"2025-01-23","open":139.21,"high":141.35,"low":138.74,"close":141.02,"volume":1668350,"rsi_14":63.72,"sma_20":131.77,"sma_60":133.52,"sma_120":125.57},{"date":"2025-01-24","open":139.95,"high":141.77,"low":138.31,"close":141.13,"volume":1554957,"rsi_14":66.43,"sma_20":132.3,"sma_60":133.66,"sma_120":125.81},{"date":"2025-01-27","open":140.55,"high":143.57,"low":140.28,"close":143.12,"volume":1522295,"rsi_14":66.81,"sma_20":132.86,"sma_60":133.85,"sma_120":126.08},{"date":"2025-01-28","open":142.87,"high":143.69,"low":142.03,"close":142.6,"volume":1960181,"rsi_14":64.93,"sma_20":133.39,"sma_60":134.05,"sma_120":126.38},{"date":"2025-01-29","open":143.09,"high":143.73,"low":141.36,"close":141.64,"volume":2568912,"rsi_14":70.7,"sma_20":133.94,"sma_60":134.21,"sma_120":126.66},{"date":"2025-01-30","open":144.08,"high":146.83,"low":142.63,"close":144.65,"volume":2046562,"rsi_14":72.35,"sma_20":134.66,"sma_60":134.44,"sma_120":126.98},{"date":"2025-01-31","open":144.67,"high":147.1,"low":144.38,"close":144.74,"volume":2540610,"rsi_14":88.66,"sma_20":135.33,"sma_60":134.68,"sma_120":127.28},{"date":"2025-02-03","open":142.19,"high":143.69,"low":139.83,"close":142.57,"volume":1848096,"rsi_14":82.43,"sma_20":135.96,"sma_60":134.86,"sma_120":127.56},{"date":"2025-02-04","open":142.31,"high":144.31,"low":141.77,"close":143.87,"volume":1517735,"rsi_14":82.4,"sma_20":136.58,"sma_60":135.02,"sma_120":127.86},{"date":"2025-02-05","open":145.35,"high":147.44,"low":144.0,"close":147.13,"volume":1674993,"rsi_14":80.29,"sma_20":137.32,"sma_60":135.31,"sma_120":128.17},{"date":"2025-02-06","open":147.4,"high":147.75,"low":143.21,"close":144.58,"volume":1982029,"rsi_14":69.48,"sma_20":138.12,"sma_60":135.52,"sma_120":128.45},{"date":"2025-02-07","open":144.22,"high":145.27,"low":142.74,"close":142.77,"volume":1227727,"rsi_14":61.78,"sma_20":138.76,"sma_60":135.63,"sma_120":128.72},{"date":"2025-02-10","open":143.56,"high":145.35,"low":142.15,"close":143.86,"volume":2164924,"rsi_14":56.65,"sma_20":139.77,"sma_60":135.77,"sma_120":128.99},{"date":"2025-02-11","open":142.5,"high":143.37,"low":141.0,"close":141.79,"volume":1321152,"rsi_14":55.22,"sma_20":140.69,"sma_60":135.9,"sma_120":129.23},{"date":"2025-02-12","open":138.65,"high":141.24,"low":137.51,"close":140.65,"volume":1963778,"rsi_14":49.16,"sma_20":141.47,"sma_60":135.98,"sma_120":129.47},{"date":"2025-02-13","open":136.04,"high":144.31,"low":136.04,"close":143.13,"volume":3002594,"rsi_14":54.09,"sma_20":142.06,"sma_60":136.17,"sma_120":129.73},{"date":"2025-02-14","open":142.6,"high":145.59,"low":140.77,"close":143.73,"volume":2078167,"rsi_14":51.32,"sma_20":142.51,"sma_60":136.39,"sma_120":129.99},{"date":"2025-02-18","open":143.4,"high":144.49,"low":141.19,"close":143.8,"volume":1750835,"rsi_14":52.65,"sma_20":142.86,"sma_60":136.58,"sma_120":130.21},{"date":"2025-02-19","open":143.43,"high":143.9,"low":140.54,"close":143.68,"volume":1470407,"rsi_14":54.69,"sma_20":143.0,"sma_60":136.77,"sma_120":130.44},{"date":"2025-02-20","open":143.79,"high":143.79,"low":140.52,"close":141.67,"volume":1514373,"rsi_14":42.82,"sma_20":143.11,"sma_60":136.94,"sma_120":130.66},{"date":"2025-02-21","open":141.59,"high":141.87,"low":135.19,"close":135.78,"volume":1481086,"rsi_14":33.13,"sma_20":142.84,"sma_60":137.01,"sma_120":130.83},{"date":"2025-02-24","open":137.16,"high":139.21,"low":136.15,"close":137.89,"volume":1915646,"rsi_14":41.17,"sma_20":142.68,"sma_60":137.05,"sma_120":131.02},{"date":"2025-02-25","open":139.0,"high":140.2,"low":137.7,"close":138.7,"volume":2710303,"rsi_14":40.06,"sma_20":142.46,"sma_60":137.05,"sma_120":131.22},{"date":"2025-02-26","open":139.13,"high":141.33,"low":138.42,"close":140.68,"volume":1714692,"rsi_14":36.96,"sma_20":142.37,"sma_60":137.05,"sma_120":131.43},{"date":"2025-02-27","open":140.64,"high":142.5,"low":139.08,"close":139.78,"volume":1588984,"rsi_14":39.6,"sma_20":142.27,"sma_60":137.04,"sma_120":131.64},{"date":"2025-02-28","open":141.17,"high":141.95,"low":139.59,"close":141.94,"volume":1968707,"rsi_14":48.23,"sma_20":142.14,"sma_60":137.07,"sma_120":131.87},{"date":"2025-03-03","open":141.5,"high":142.83,"low":139.49,"close":140.62,"volume":1357348,"rsi_14":43.15,"sma_20":141.93,"sma_60":137.11,"sma_120":132.09},{"date":"2025-03-04","open":139.81,"high":141.29,"low":136.21,"close":139.59,"volume":2386888,"rsi_14":45.14,"sma_20":141.78,"sma_60":137.15,"sma_120":132.3},{"date":"2025-03-05","open":138.58,"high":142.92,"low":138.07,"close":142.3,"volume":2144384,"rsi_14":53.41,"sma_20":141.7,"sma_60":137.22,"sma_120":132.51},{"date":"2025-03-06","open":140.3,"high":140.67,"low":133.25,"close":133.66,"volume":1955766,"rsi_14":34.4,"sma_20":141.03,"sma_60":137.18,"sma_120":132.65},{"date":"2025-03-07","open":134.0,"high":134.14,"low":127.0,"close":130.46,"volume":2611263,"rsi_14":29.86,"sma_20":140.32,"sma_60":137.05,"sma_120":132.75},{"date":"2025-03-10","open":128.87,"high":129.24,"low":124.53,"close":125.92,"volume":2624572,"rsi_14":26.11,"sma_20":139.48,"sma_60":136.86,"sma_120":132.81},{"date":"2025-03-11","open":126.31,"high":128.02,"low":124.16,"close":125.83,"volume":2811652,"rsi_14":26.13,"sma_20":138.58,"sma_60":136.7,"sma_120":132.87},{"date":"2025-03-12","open":128.74,"high":129.29,"low":127.0,"close":127.24,"volume":2288034,"rsi_14":30.39,"sma_20":137.85,"sma_60":136.52,"sma_120":132.94},{"date":"2025-03-13","open":126.56,"high":127.64,"low":121.0,"close":121.79,"volume":2063128,"rsi_14":30.76,"sma_20":136.91,"sma_60":136.22,"sma_120":132.95},{"date":"2025-03-14","open":123.47,"high":125.63,"low":121.85,"close":125.58,"volume":2107746,"rsi_14":33.82,"sma_20":136.03,"sma_60":136.03,"sma_120":132.98},{"date":"2025-03-17","open":125.69,"high":129.49,"low":125.28,"close":128.7,"volume":1521753,"rsi_14":37.61,"sma_20":135.28,"sma_60":135.87,"sma_120":133.04},{"date":"2025-03-18","open":127.11,"high":128.73,"low":125.83,"close":126.31,"volume":1734019,"rsi_14":32.37,"sma_20":134.41,"sma_60":135.72,"sma_120":133.08},{"date":"2025-03-19","open":126.98,"high":129.66,"low":126.12,"close":128.73,"volume":2341152,"rsi_14":36.93,"sma_20":133.66,"sma_60":135.71,"sma_120":133.12},{"date":"2025-03-20","open":127.88,"high":131.59,"low":127.31,"close":130.13,"volume":1428649,"rsi_14":35.77,"sma_20":133.08,"sma_60":135.79,"sma_120":133.19},{"date":"2025-03-21","open":128.74,"high":129.94,"low":126.87,"close":129.78,"volume":3452817,"rsi_14":36.63,"sma_20":132.78,"sma_60":135.8,"sma_120":133.24},{"date":"2025-03-24","open":132.25,"high":134.48,"low":131.11,"close":133.87,"volume":1269039,"rsi_14":43.44,"sma_20":132.58,"sma_60":135.85,"sma_120":133.33},{"date":"2025-03-25","open":133.82,"high":135.33,"low":132.47,"close":133.77,"volume":1362415,"rsi_14":39.6,"sma_20":132.33,"sma_60":135.88,"sma_120":133.41},{"date":"2025-03-26","open":134.19,"high":135.17,"low":132.2,"close":132.62,"volume":1063383,"rsi_14":48.45,"sma_20":131.93,"sma_60":135.89,"sma_120":133.48},{"date":"2025-03-27","open":132.26,"high":133.58,"low":130.61,"close":131.52,"volume":1779013,"rsi_14":51.69,"sma_20":131.52,"sma_60":135.91,"sma_120":133.53},{"date":"2025-03-28","open":131.66,"high":133.22,"low":128.59,"close":129.46,"volume":1218813,"rsi_14":56.12,"sma_20":130.89,"sma_60":135.9,"sma_120":133.59},{"date":"2025-03-31","open":127.7,"high":131.46,"low":127.08,"close":130.78,"volume":2424193,"rsi_14":58.21,"sma_20":130.4,"sma_60":135.89,"sma_120":133.67},{"date":"2025-04-01","open":131.25,"high":131.71,"low":128.29,"close":131.01,"volume":1445062,"rsi_14":56.51,"sma_20":129.97,"sma_60":135.91,"sma_120":133.77},{"date":"2025-04-02","open":128.94,"high":133.71,"low":128.94,"close":133.29,"volume":1177024,"rsi_14":72.29,"sma_20":129.52,"sma_60":135.94,"sma_120":133.87},{"date":"2025-04-03","open":129.09,"high":130.86,"low":123.6,"close":123.84,"volume":2680194,"rsi_14":47.23,"sma_20":129.03,"sma_60":135.79,"sma_120":133.9},{"date":"2025-04-04","open":118.3,"high":120.88,"low":114.46,"close":118.08,"volume":2543476,"rsi_14":34.43,"sma_20":128.41,"sma_60":135.62,"sma_120":133.89},{"date":"2025-04-07","open":116.02,"high":121.79,"low":112.52,"close":117.15,"volume":2881619,"rsi_14":35.97,"sma_20":127.97,"sma_60":135.41,"sma_120":133.85},{"date":"2025-04-08","open":121.45,"high":123.03,"low":111.59,"close":113.94,"volume":2687225,"rsi_14":27.88,"sma_20":127.38,"sma_60":135.24,"sma_120":133.78},{"date":"2025-04-09","open":110.49,"high":122.24,"low":108.45,"close":121.27,"volume":4839093,"rsi_14":38.74,"sma_20":127.08,"sma_60":135.21,"sma_120":133.77},{"date":"2025-04-10","open":118.14,"high":119.0,"low":113.25,"close":116.65,"volume":2613353,"rsi_14":34.95,"sma_20":126.82,"sma_60":135.07,"sma_120":133.7},{"date":"2025-04-11","open":115.72,"high":117.17,"low":112.54,"close":115.95,"volume":2605826,"rsi_14":27.73,"sma_20":126.34,"sma_60":134.81,"sma_120":133.63},{"date":"2025-04-14","open":118.49,"high":119.67,"low":116.49,"close":119.01,"volume":1838872,"rsi_14":32.92,"sma_20":125.86,"sma_60":134.55,"sma_120":133.57},{"date":"2025-04-15","open":119.37,"high":120.64,"low":118.43,"close":118.68,"volume":1662838,"rsi_14":33.55,"sma_20":125.48,"sma_60":134.25,"sma_120":133.53},{"date":"2025-04-16","open":117.76,"high":119.55,"low":115.54,"close":117.21,"volume":1902335,"rsi_14":33.26,"sma_20":124.9,"sma_60":133.85,"sma_120":133.49},{"date":"2025-04-17","open":116.82,"high":119.33,"low":116.48,"close":117.62,"volume":1962966,"rsi_14":35.6,"sma_20":124.28,"sma_60":133.49,"sma_120":133.44},{"date":"2025-04-21","open":116.63,"high":117.15,"low":113.74,"close":115.56,"volume":2845679,"rsi_14":31.81,"sma_20":123.56,"sma_60":133.06,"sma_120":133.29},{"date":"2025-04-22","open":117.3,"high":118.69,"low":116.52,"close":118.19,"volume":1634394,"rsi_14":35.51,"sma_20":122.78,"sma_60":132.68,"sma_120":133.17},{"date":"2025-04-23","open":122.36,"high":125.95,"low":120.99,"close":122.05,"volume":3440851,"rsi_14":37.73,"sma_20":122.19,"sma_60":132.33,"sma_120":133.09},{"date":"2025-04-24","open":118.79,"high":126.77,"low":117.97,"close":122.88,"volume":3169021,"rsi_14":48.71,"sma_20":121.71,"sma_60":132.0,"sma_120":133.02},{"date":"2025-04-25","open":121.64,"high":122.74,"low":120.38,"close":120.73,"volume":1717608,"rsi_14":53.94,"sma_20":121.17,"sma_60":131.65,"sma_120":132.93},{"date":"2025-04-28","open":120.48,"high":122.51,"low":120.0,"close":121.36,"volume":1337375,"rsi_14":56.32,"sma_20":120.76,"sma_60":131.26,"sma_120":132.85},{"date":"2025-04-29","open":120.78,"high":122.24,"low":119.51,"close":121.75,"volume":1438778,"rsi_14":62.82,"sma_20":120.31,"sma_60":130.88,"sma_120":132.78},{"date":"2025-04-30","open":119.66,"high":122.38,"low":118.58,"close":122.18,"volume":1716430,"rsi_14":51.93,"sma_20":119.87,"sma_60":130.54,"sma_120":132.7},{"date":"2025-05-01","open":122.86,"high":125.64,"low":122.07,"close":123.52,"volume":1591612,"rsi_14":66.93,"sma_20":119.38,"sma_60":130.2,"sma_120":132.61},{"date":"2025-05-02","open":126.05,"high":127.33,"low":124.69,"close":126.57,"volume":1157316,"rsi_14":73.45,"sma_20":119.52,"sma_60":129.86,"sma_120":132.59},{"date":"2025-05-05","open":125.91,"high":127.23,"low":125.31,"close":125.96,"volume":1314233,"rsi_14":67.21,"sma_20":119.91,"sma_60":129.55,"sma_120":132.53},{"date":"2025-05-06","open":123.94,"high":125.44,"low":123.35,"close":123.88,"volume":1048681,"rsi_14":61.85,"sma_20":120.25,"sma_60":129.23,"sma_120":132.43},{"date":"2025-05-07","open":124.03,"high":125.94,"low":123.93,"close":125.01,"volume":1081461,"rsi_14":68.06,"sma_20":120.8,"sma_60":128.92,"sma_120":132.34},{"date":"2025-05-08","open":126.65,"high":127.35,"low":124.71,"close":125.53,"volume":1327600,"rsi_14":68.22,"sma_20":121.01,"sma_60":128.65,"sma_120":132.27},{"date":"2025-05-09","open":125.51,"high":126.97,"low":125.51,"close":126.59,"volume":1307403,"rsi_14":76.63,"sma_20":121.51,"sma_60":128.41,"sma_120":132.2},{"date":"2025-05-12","open":130.86,"high":133.8,"low":130.86,"close":132.69,"volume":2210091,"rsi_14":79.98,"sma_20":122.35,"sma_60":128.24,"sma_120":132.21},{"date":"2025-05-13","open":133.04,"high":133.04,"low":131.04,"close":131.36,"volume":1720242,"rsi_14":71.5,"sma_20":122.97,"sma_60":128.03,"sma_120":132.21},{"date":"2025-05-14","open":131.16,"high":131.93,"low":128.6,"close":129.06,"volume":1968512,"rsi_14":63.37,"sma_20":123.49,"sma_60":127.79,"sma_120":132.18},{"date":"2025-05-15","open":128.72,"high":130.54,"low":127.99,"close":130.27,"volume":1230113,"rsi_14":71.51,"sma_20":124.14,"sma_60":127.57,"sma_120":132.17},{"date":"2025-05-16","open":130.89,"high":131.75,"low":129.92,"close":131.61,"volume":1341461,"rsi_14":72.39,"sma_20":124.84,"sma_60":127.4,"sma_120":132.17},{"date":"2025-05-19","open":129.1,"high":131.25,"low":128.91,"close":130.49,"volume":1817140,"rsi_14":68.5,"sma_20":125.58,"sma_60":127.31,"sma_120":132.16},{"date":"2025-05-20","open":129.46,"high":130.05,"low":127.63,"close":128.32,"volume":1841179,"rsi_14":62.11,"sma_20":126.09,"sma_60":127.15,"sma_120":132.1},{"date":"2025-05-21","open":126.6,"high":127.07,"low":120.79,"close":120.87,"volume":2553016,"rsi_14":45.79,"sma_20":126.03,"sma_60":126.85,"sma_120":131.95},{"date":"2025-05-22","open":120.5,"high":121.64,"low":118.99,"close":120.43,"volume":2768615,"rsi_14":39.36,"sma_20":125.91,"sma_60":126.52,"sma_120":131.78},{"date":"2025-05-23","open":119.44,"high":122.16,"low":118.8,"close":121.13,"volume":2064762,"rsi_14":41.66,"sma_20":125.93,"sma_60":126.2,"sma_120":131.62},{"date":"2025-05-27","open":120.6,"high":124.07,"low":120.6,"close":123.91,"volume":2600079,"rsi_14":50.05,"sma_20":126.06,"sma_60":125.9,"sma_120":131.49},{"date":"2025-05-28","open":124.11,"high":124.53,"low":122.82,"close":123.68,"volume":1182328,"rsi_14":47.69,"sma_20":126.15,"sma_60":125.62,"sma_120":131.36},{"date":"2025-05-29","open":124.42,"high":125.19,"low":122.65,"close":124.67,"volume":1573466,"rsi_14":48.53,"sma_20":126.28,"sma_60":125.37,"sma_120":131.26},{"date":"2025-05-30","open":123.89,"high":125.25,"low":123.08,"close":125.02,"volume":5352243,"rsi_14":47.25,"sma_20":126.35,"sma_60":125.09,"sma_120":131.15},{"date":"2025-06-02","open":124.15,"high":124.67,"low":121.83,"close":124.56,"volume":1136225,"rsi_14":32.23,"sma_20":126.25,"sma_60":124.93,"sma_120":131.05},{"date":"2025-06-03","open":123.87,"high":125.09,"low":123.17,"close":124.94,"volume":2005671,"rsi_14":35.36,"sma_20":126.2,"sma_60":124.84,"sma_120":130.95},{"date":"2025-06-04","open":125.15,"high":127.87,"low":124.24,"close":127.41,"volume":1456187,"rsi_14":46.27,"sma_20":126.38,"sma_60":124.87,"sma_120":130.86},{"date":"2025-06-05","open":127.41,"high":128.78,"low":126.72,"close":127.64,"volume":1222924,"rsi_14":43.77,"sma_20":126.51,"sma_60":124.9,"sma_120":130.8},{"date":"2025-06-06","open":129.02,"high":129.48,"low":127.9,"close":128.57,"volume":839230,"rsi_14":42.66,"sma_20":126.66,"sma_60":124.92,"sma_120":130.72},{"date":"2025-06-09","open":129.06,"high":130.29,"low":127.84,"close":128.84,"volume":1169164,"rsi_14":45.84,"sma_20":126.77,"sma_60":125.04,"sma_120":130.63},{"date":"2025-06-10","open":129.62,"high":133.01,"low":129.2,"close":132.85,"volume":1840625,"rsi_14":60.44,"sma_20":126.78,"sma_60":125.16,"sma_120":130.59},{"date":"2025-06-11","open":133.53,"high":134.87,"low":133.03,"close":133.83,"volume":1791163,"rsi_14":92.58,"sma_20":126.91,"sma_60":125.24,"sma_120":130.56},{"date":"2025-06-12","open":134.54,"high":136.89,"low":133.75,"close":135.52,"volume":1511421,"rsi_14":95.81,"sma_20":127.23,"sma_60":125.4,"sma_120":130.56},{"date":"2025-06-13","open":133.18,"high":134.42,"low":132.42,"close":132.97,"volume":1097705,"rsi_14":82.31,"sma_20":127.36,"sma_60":125.47,"sma_120":130.59},{"date":"2025-06-16","open":134.0,"high":135.87,"low":133.3,"close":134.1,"volume":1177644,"rsi_14":80.56,"sma_20":127.49,"sma_60":125.53,"sma_120":130.66},{"date":"2025-06-17","open":133.66,"high":134.34,"low":131.59,"close":132.26,"volume":1238735,"rsi_14":73.47,"sma_20":127.58,"sma_60":125.57,"sma_120":130.69},{"date":"2025-06-18","open":132.4,"high":134.6,"low":132.07,"close":133.47,"volume":1164946,"rsi_14":73.78,"sma_20":127.83,"sma_60":125.57,"sma_120":130.71},{"date":"2025-06-20","open":135.0,"high":135.79,"low":133.27,"close":133.89,"volume":2061966,"rsi_14":73.88,"sma_20":128.48,"sma_60":125.57,"sma_120":130.73},{"date":"2025-06-23","open":133.65,"high":138.76,"low":132.66,"close":138.6,"volume":1205954,"rsi_14":80.76,"sma_20":129.39,"sma_60":125.67,"sma_120":130.78},{"date":"2025-06-24","open":139.49,"high":140.25,"low":138.1,"close":139.13,"volume":1426955,"rsi_14":80.89,"sma_20":130.29,"sma_60":125.8,"sma_120":130.85},{"date":"2025-06-25","open":137.87,"high":138.6,"low":135.17,"close":135.22,"volume":1279052,"rsi_14":66.0,"sma_20":130.86,"sma_60":125.89,"sma_120":130.89},{"date":"2025-06-26","open":136.12,"high":138.37,"low":134.35,"close":138.09,"volume":2018374,"rsi_14":69.32,"sma_20":131.58,"sma_60":126.01,"sma_120":130.95},{"date":"2025-06-27","open":138.18,"high":140.59,"low":138.08,"close":139.38,"volume":2667164,"rsi_14":69.72,"sma_20":132.31,"sma_60":126.15,"sma_120":131.03},{"date":"2025-06-30","open":139.9,"high":140.54,"low":138.43,"close":140.12,"volume":1902216,"rsi_14":70.23,"sma_20":133.07,"sma_60":126.27,"sma_120":131.1},{"date":"2025-07-01","open":139.47,"high":142.21,"low":138.6,"close":141.62,"volume":1288164,"rsi_14":67.28,"sma_20":133.92,"sma_60":126.56,"sma_120":131.18},{"date":"2025-07-02","open":141.23,"high":142.59,"low":140.89,"close":142.51,"volume":1018801,"rsi_14":67.17,"sma_20":134.8,"sma_60":126.97,"sma_120":131.29},{"date":"2025-07-03","open":143.0,"high":144.15,"low":141.64,"close":143.18,"volume":721444,"rsi_14":65.79,"sma_20":135.59,"sma_60":127.41,"sma_120":131.41},{"date":"2025-07-07","open":142.33,"high":143.29,"low":141.27,"close":142.54,"volume":1128116,"rsi_14":71.41,"sma_20":136.33,"sma_60":127.88,"sma_120":131.56},{"date":"2025-07-08","open":142.15,"high":143.47,"low":139.89,"close":139.89,"volume":1635304,"rsi_14":62.13,"sma_20":136.9,"sma_60":128.19,"sma_120":131.7},{"date":"2025-07-09","open":141.27,"high":141.54,"low":139.28,"close":139.75,"volume":1379638,"rsi_14":66.89,"sma_20":137.45,"sma_60":128.58,"sma_120":131.82},{"date":"2025-07-10","open":139.84,"high":142.46,"low":139.44,"close":141.21,"volume":923048,"rsi_14":67.26,"sma_20":137.86,"sma_60":129.0,"sma_120":131.91},{"date":"2025-07-11","open":139.53,"high":140.69,"low":139.21,"close":140.5,"volume":1049015,"rsi_14":64.55,"sma_20":138.2,"sma_60":129.36,"sma_120":131.95},{"date":"2025-07-14","open":140.44,"high":141.62,"low":140.03,"close":141.02,"volume":824919,"rsi_14":56.53,"sma_20":138.47,"sma_60":129.73,"sma_120":131.99},{"date":"2025-07-15","open":141.23,"high":141.5,"low":136.93,"close":137.04,"volume":1994892,"rsi_14":45.24,"sma_20":138.68,"sma_60":130.06,"sma_120":131.96},{"date":"2025-07-16","open":137.95,"high":138.86,"low":135.44,"close":138.35,"volume":1584572,"rsi_14":58.08,"sma_20":138.89,"sma_60":130.4,"sma_120":131.95},{"date":"2025-07-17","open":138.51,"high":139.65,"low":137.75,"close":138.77,"volume":1092158,"rsi_14":52.01,"sma_20":139.21,"sma_60":130.79,"sma_120":131.93},{"date":"2025-07-18","open":139.43,"high":140.0,"low":138.65,"close":139.47,"volume":995866,"rsi_14":50.28,"sma_20":139.51,"sma_60":131.15,"sma_120":131.91},{"date":"2025-07-21","open":140.61,"high":143.5,"low":139.81,"close":141.44,"volume":1361418,"rsi_14":53.76,"sma_20":139.89,"sma_60":131.47,"sma_120":131.9},{"date":"2025-07-22","open":142.19,"high":143.5,"low":140.62,"close":143.07,"volume":1257051,"rsi_14":54.1,"sma_20":140.12,"sma_60":131.81,"sma_120":131.9},{"date":"2025-07-23","open":144.09,"high":144.93,"low":143.35,"close":144.63,"volume":1067083,"rsi_14":55.77,"sma_20":140.39,"sma_60":132.2,"sma_120":131.93},{"date":"2025-07-24","open":143.94,"high":146.24,"low":143.33,"close":144.59,"volume":1815559,"rsi_14":53.98,"sma_20":140.86,"sma_60":132.59,"sma_120":131.93},{"date":"2025-07-25","open":145.4,"high":147.98,"low":143.91,"close":147.57,"volume":1202481,"rsi_14":62.53,"sma_20":141.33,"sma_60":133.02,"sma_120":131.95},{"date":"2025-07-28","open":147.19,"high":148.5,"low":146.36,"close":146.56,"volume":2046736,"rsi_14":68.1,"sma_20":141.69,"sma_60":133.43,"sma_120":131.98},{"date":"2025-07-29","open":152.73,"high":161.03,"low":152.73,"close":158.05,"volume":4879211,"rsi_14":80.73,"sma_20":142.59,"sma_60":134.0,"sma_120":132.1},{"date":"2025-07-30","open":157.62,"high":159.79,"low":156.15,"close":157.37,"volume":3282519,"rsi_14":77.86,"sma_20":143.38,"sma_60":134.52,"sma_120":132.19},{"date":"2025-07-31","open":156.83,"high":157.77,"low":155.4,"close":155.74,"volume":1854334,"rsi_14":75.47,"sma_20":144.04,"sma_60":135.01,"sma_120":132.28},{"date":"2025-08-01","open":154.86,"high":154.96,"low":152.25,"close":153.94,"volume":1831774,"rsi_14":70.71,"sma_20":144.58,"sma_60":135.51,"sma_120":132.37},{"date":"2025-08-04","open":155.03,"high":156.61,"low":154.74,"close":156.03,"volume":1805039,"rsi_14":82.4,"sma_20":145.25,"sma_60":136.03,"sma_120":132.48},{"date":"2025-08-05","open":156.57,"high":157.31,"low":155.07,"close":156.47,"volume":1952185,"rsi_14":81.86,"sma_20":146.08,"sma_60":136.55,"sma_120":132.6},{"date":"2025-08-06","open":155.85,"high":157.03,"low":154.54,"close":155.88,"volume":1585836,"rsi_14":79.9,"sma_20":146.89,"sma_60":137.03,"sma_120":132.72},{"date":"2025-08-07","open":157.34,"high":157.34,"low":154.02,"close":154.36,"volume":1441358,"rsi_14":75.3,"sma_20":147.54,"sma_60":137.4,"sma_120":132.82},{"date":"2025-08-08","open":154.87,"high":156.12,"low":154.61,"close":155.4,"volume":990327,"rsi_14":74.49,"sma_20":148.29,"sma_60":137.8,"sma_120":132.92},{"date":"2025-08-11","open":154.66,"high":156.15,"low":153.25,"close":153.49,"volume":1422190,"rsi_14":68.1,"sma_20":148.91,"sma_60":138.2,"sma_120":133.0},{"date":"2025-08-12","open":154.42,"high":156.18,"low":154.02,"close":156.12,"volume":1153074,"rsi_14":69.25,"sma_20":149.87,"sma_60":138.63,"sma_120":133.1},{"date":"2025-08-13","open":157.6,"high":159.93,"low":157.05,"close":159.66,"volume":1703379,"rsi_14":72.59,"sma_20":150.93,"sma_60":139.1,"sma_120":133.25},{"date":"2025-08-14","open":157.62,"high":158.85,"low":157.23,"close":158.54,"volume":1006128,"rsi_14":67.42,"sma_20":151.92,"sma_60":139.57,"sma_120":133.44},{"date":"2025-08-15","open":158.99,"high":160.29,"low":157.58,"close":158.93,"volume":1567384,"rsi_14":70.04,"sma_20":152.89,"sma_60":140.08,"sma_120":133.62},{"date":"2025-08-18","open":158.52,"high":159.49,"low":156.91,"close":157.84,"volume":1078748,"rsi_14":49.49,"sma_20":153.71,"sma_60":140.7,"sma_120":133.77},{"date":"2025-08-19","open":158.27,"high":159.99,"low":157.65,"close":159.98,"volume":1085650,"rsi_14":55.95,"sma_20":154.56,"sma_60":141.36,"sma_120":133.94},{"date":"2025-08-20","open":159.51,"high":161.81,"low":158.77,"close":160.84,"volume":1523506,"rsi_14":62.05,"sma_20":155.37,"sma_60":142.02,"sma_120":134.11},{"date":"2025-08-21","open":159.39,"high":160.42,"low":158.84,"close":159.12,"volume":1468116,"rsi_14":62.29,"sma_20":156.09,"sma_60":142.6,"sma_120":134.25},{"date":"2025-08-22","open":160.12,"high":164.89,"low":159.16,"close":164.41,"volume":1792827,"rsi_14":67.26,"sma_20":156.94,"sma_60":143.28,"sma_120":134.45},{"date":"2025-08-25","open":164.13,"high":165.41,"low":163.52,"close":164.98,"volume":1258198,"rsi_14":67.43,"sma_20":157.86,"sma_60":143.95,"sma_120":134.66},{"date":"2025-08-26","open":164.59,"high":165.05,"low":162.35,"close":163.42,"volume":2894778,"rsi_14":64.85,"sma_20":158.13,"sma_60":144.59,"sma_120":134.84},{"date":"2025-08-27","open":162.77,"high":164.1,"low":162.2,"close":163.04,"volume":1543997,"rsi_14":67.9,"sma_20":158.41,"sma_60":145.24,"sma_120":135.08},{"date":"2025-08-28","open":163.63,"high":163.66,"low":161.53,"close":161.99,"volume":1697659,"rsi_14":63.59,"sma_20":158.72,"sma_60":145.85,"sma_120":135.35},{"date":"2025-08-29","open":162.27,"high":163.33,"low":161.51,"close":162.12,"volume":1399037,"rsi_14":69.2,"sma_20":159.13,"sma_60":146.43,"sma_120":135.65},{"date":"2025-09-02","open":159.28,"high":160.21,"low":158.39,"close":159.56,"volume":1926121,"rsi_14":57.68,"sma_20":159.31,"sma_60":146.96,"sma_120":135.93},{"date":"2025-09-03","open":158.77,"high":159.49,"low":156.17,"close":159.13,"volume":2039883,"rsi_14":48.63,"sma_20":159.44,"sma_60":147.47,"sma_120":136.2},{"date":"2025-09-04","open":160.14,"high":161.88,"low":159.4,"close":161.69,"volume":1162860,"rsi_14":57.6,"sma_20":159.73,"sma_60":148.02,"sma_120":136.53},{"date":"2025-09-05","open":163.66,"high":165.09,"low":162.07,"close":164.38,"volume":1285145,"rsi_14":61.83,"sma_20":160.23,"sma_60":148.55,"sma_120":136.85},{"date":"2025-09-08","open":162.56,"high":163.74,"low":161.21,"close":163.52,"volume":1277939,"rsi_14":62.46,"sma_20":160.64,"sma_60":149.04,"sma_120":137.14},{"date":"2025-09-09","open":163.07,"high":163.51,"low":161.61,"close":162.09,"volume":1377758,"rsi_14":54.78,"sma_20":161.07,"sma_60":149.48,"sma_120":137.44},{"date":"2025-09-10","open":162.33,"high":163.81,"low":161.37,"close":162.62,"volume":1457460,"rsi_14":54.09,"sma_20":161.39,"sma_60":149.98,"sma_120":137.72},{"date":"2025-09-11","open":163.35,"high":167.56,"low":162.5,"close":165.9,"volume":1621283,"rsi_14":64.54,"sma_20":161.71,"sma_60":150.51,"sma_120":138.02},{"date":"2025-09-12","open":165.22,"high":166.48,"low":163.75,"close":164.02,"volume":915632,"rsi_14":49.02,"sma_20":161.98,"sma_60":151.04,"sma_120":138.31},{"date":"2025-09-15","open":163.73,"high":166.09,"low":163.39,"close":165.56,"volume":1440883,"rsi_14":51.39,"sma_20":162.31,"sma_60":151.57,"sma_120":138.57},{"date":"2025-09-16","open":165.71,"high":165.93,"low":162.31,"close":162.84,"volume":1462868,"rsi_14":48.68,"sma_20":162.56,"sma_60":152.05,"sma_120":138.81},{"date":"2025-09-17","open":164.13,"high":166.32,"low":163.64,"close":164.33,"volume":1584747,"rsi_14":52.79,"sma_20":162.78,"sma_60":152.48,"sma_120":139.08},{"date":"2025-09-18","open":164.07,"high":166.39,"low":164.07,"close":165.73,"volume":1095867,"rsi_14":57.96,"sma_20":163.02,"sma_60":152.93,"sma_120":139.36},{"date":"2025-09-19","open":165.86,"high":166.36,"low":163.66,"close":164.14,"volume":2918314,"rsi_14":54.05,"sma_20":163.27,"sma_60":153.41,"sma_120":139.65},{"date":"2025-09-22","open":163.26,"high":164.52,"low":161.88,"close":162.61,"volume":1184456,"rsi_14":56.37,"sma_20":163.18,"sma_60":153.82,"sma_120":139.92},{"date":"2025-09-23","open":162.44,"high":164.5,"low":161.66,"close":163.09,"volume":1194401,"rsi_14":58.26,"sma_20":163.09,"sma_60":154.21,"sma_120":140.18},{"date":"2025-09-24","open":162.73,"high":163.21,"low":156.62,"close":157.12,"volume":2194825,"rsi_14":41.66,"sma_20":162.77,"sma_60":154.5,"sma_120":140.38},{"date":"2025-09-25","open":156.01,"high":157.34,"low":155.08,"close":156.3,"volume":1334286,"rsi_14":34.17,"sma_20":162.44,"sma_60":154.74,"sma_120":140.65},{"date":"2025-09-26","open":156.87,"high":158.13,"low":155.48,"close":158.0,"volume":1354562,"rsi_14":39.53,"sma_20":162.24,"sma_60":155.0,"sma_120":140.99},{"date":"2025-09-29","open":158.68,"high":159.62,"low":157.58,"close":158.96,"volume":1858740,"rsi_14":43.96,"sma_20":162.08,"sma_60":155.26,"sma_120":141.33},{"date":"2025-09-30","open":159.14,"high":159.16,"low":155.58,"close":157.56,"volume":1625942,"rsi_14":40.55,"sma_20":161.98,"sma_60":155.51,"sma_120":141.7},{"date":"2025-10-01","open":157.45,"high":158.29,"low":155.69,"close":156.56,"volume":1465555,"rsi_14":30.92,"sma_20":161.85,"sma_60":155.79,"sma_120":141.99},{"date":"2025-10-02","open":155.87,"high":155.87,"low":154.14,"close":155.63,"volume":1311537,"rsi_14":32.17,"sma_20":161.55,"sma_60":156.05,"sma_120":142.32},{"date":"2025-10-03","open":156.42,"high":157.32,"low":155.6,"close":156.14,"volume":947937,"rsi_14":29.07,"sma_20":161.14,"sma_60":156.3,"sma_120":142.65},{"date":"2025-10-06","open":156.56,"high":156.84,"low":152.8,"close":153.52,"volume":1173502,"rsi_14":29.2,"sma_20":160.64,"sma_60":156.52,"sma_120":142.94},{"date":"2025-10-07","open":153.49,"high":154.02,"low":151.73,"close":152.69,"volume":1008447,"rsi_14":23.23,"sma_20":160.17,"sma_60":156.72,"sma_120":143.22},{"date":"2025-10-08","open":151.79,"high":153.08,"low":150.06,"close":151.7,"volume":1345382,"rsi_14":17.11,"sma_20":159.62,"sma_60":156.96,"sma_120":143.51},{"date":"2025-10-09","open":151.82,"high":153.18,"low":150.96,"close":152.46,"volume":1166118,"rsi_14":21.51,"sma_20":158.95,"sma_60":157.19,"sma_120":143.8},{"date":"2025-10-10","open":153.44,"high":153.99,"low":150.12,"close":150.38,"volume":1179045,"rsi_14":20.95,"sma_20":158.27,"sma_60":157.39,"sma_120":144.09},{"date":"2025-10-13","open":151.9,"high":153.68,"low":151.26,"close":152.93,"volume":1069016,"rsi_14":28.03,"sma_20":157.63,"sma_60":157.61,"sma_120":144.38},{"date":"2025-10-14","open":151.88,"high":154.85,"low":151.51,"close":154.36,"volume":1224800,"rsi_14":42.57,"sma_20":157.21,"sma_60":157.83,"sma_120":144.65},{"date":"2025-10-15","open":155.35,"high":157.6,"low":155.33,"close":156.82,"volume":1508186,"rsi_14":51.29,"sma_20":156.84,"sma_60":158.06,"sma_120":144.93},{"date":"2025-10-16","open":157.49,"high":157.79,"low":154.57,"close":155.42,"volume":1030482,"rsi_14":43.52,"sma_20":156.32,"sma_60":158.24,"sma_120":145.22},{"date":"2025-10-17","open":154.57,"high":157.32,"low":154.57,"close":157.12,"volume":1155427,"rsi_14":45.55,"sma_20":155.97,"sma_60":158.45,"sma_120":145.52},{"date":"2025-10-20","open":157.64,"high":160.19,"low":156.93,"close":159.88,"volume":1088846,"rsi_14":55.27,"sma_20":155.83,"sma_60":158.65,"sma_120":145.84},{"date":"2025-10-21","open":159.7,"high":162.24,"low":159.16,"close":160.88,"volume":1289716,"rsi_14":59.81,"sma_20":155.72,"sma_60":158.89,"sma_120":146.16},{"date":"2025-10-22","open":161.45,"high":164.6,"low":160.75,"close":163.77,"volume":3265253,"rsi_14":66.97,"sma_20":156.05,"sma_60":158.98,"sma_120":146.49},{"date":"2025-10-23","open":163.78,"high":171.0,"low":161.77,"close":164.2,"volume":4019109,"rsi_14":66.86,"sma_20":156.45,"sma_60":159.1,"sma_120":146.81},{"date":"2025-10-24","open":164.62,"high":165.64,"low":161.4,"close":162.96,"volume":1786129,"rsi_14":70.96,"sma_20":156.7,"sma_60":159.22,"sma_120":147.12},{"date":"2025-10-27","open":163.45,"high":164.06,"low":160.99,"close":161.13,"volume":1892726,"rsi_14":67.94,"sma_20":156.81,"sma_60":159.34,"sma_120":147.43},{"date":"2025-10-28","open":161.25,"high":161.58,"low":159.18,"close":159.44,"volume":1240240,"rsi_14":65.98,"sma_20":156.9,"sma_60":159.4,"sma_120":147.71},{"date":"2025-10-29","open":157.97,"high":158.99,"low":152.45,"close":152.71,"volume":2183154,"rsi_14":50.41,"sma_20":156.71,"sma_60":159.33,"sma_120":147.94},{"date":"2025-10-30","open":152.0,"high":155.4,"low":150.5,"close":152.89,"volume":1409403,"rsi_14":54.44,"sma_20":156.57,"sma_60":159.28,"sma_120":148.16},{"date":"2025-10-31","open":152.27,"high":153.22,"low":150.54,"close":152.43,"volume":1474456,"rsi_14":49.05,"sma_20":156.38,"sma_60":159.25,"sma_120":148.32},{"date":"2025-11-03","open":151.09,"high":151.84,"low":147.85,"close":150.61,"volume":1641982,"rsi_14":42.95,"sma_20":156.24,"sma_60":159.17,"sma_120":148.48},{"date":"2025-11-04","open":150.42,"high":152.69,"low":149.5,"close":151.44,"volume":1658002,"rsi_14":39.22,"sma_20":156.18,"sma_60":159.14,"sma_120":148.67},{"date":"2025-11-05","open":150.46,"high":151.21,"low":146.68,"close":150.07,"volume":1822337,"rsi_14":39.27,"sma_20":156.09,"sma_60":159.04,"sma_120":148.84},{"date":"2025-11-06","open":150.74,"high":152.01,"low":149.97,"close":149.99,"volume":1092277,"rsi_14":34.71,"sma_20":155.97,"sma_60":158.87,"sma_120":148.99},{"date":"2025-11-07","open":150.48,"high":153.01,"low":149.28,"close":152.65,"volume":1676689,"rsi_14":34.42,"sma_20":156.09,"sma_60":158.78,"sma_120":149.17},{"date":"2025-11-10","open":152.41,"high":153.52,"low":149.4,"close":151.83,"volume":1331381,"rsi_14":30.35,"sma_20":156.03,"sma_60":158.66,"sma_120":149.37},{"date":"2025-11-11","open":152.56,"high":155.86,"low":151.8,"close":154.9,"volume":1334928,"rsi_14":30.89,"sma_20":156.06,"sma_60":158.61,"sma_120":149.65},{"date":"2025-11-12","open":154.0,"high":156.95,"low":154.0,"close":155.4,"volume":1163914,"rsi_14":31.1,"sma_20":155.99,"sma_60":158.53,"sma_120":149.94},{"date":"2025-11-13","open":154.03,"high":156.5,"low":152.61,"close":153.17,"volume":1106609,"rsi_14":29.83,"sma_20":155.87,"sma_60":158.41,"sma_120":150.21},{"date":"2025-11-14","open":152.9,"high":154.28,"low":151.91,"close":153.66,"volume":1067239,"rsi_14":33.71,"sma_20":155.7,"sma_60":158.31,"sma_120":150.46},{"date":"2025-11-17","open":153.37,"high":154.0,"low":149.21,"close":149.41,"volume":1199224,"rsi_14":30.33,"sma_20":155.18,"sma_60":158.06,"sma_120":150.67},{"date":"2025-11-18","open":149.57,"high":151.49,"low":148.76,"close":150.08,"volume":1358146,"rsi_14":43.23,"sma_20":154.64,"sma_60":157.82,"sma_120":150.89},{"date":"2025-11-19","open":150.95,"high":153.16,"low":150.57,"close":151.79,"volume":1331392,"rsi_14":47.38,"sma_20":154.04,"sma_60":157.62,"sma_120":151.11},{"date":"2025-11-20","open":153.15,"high":156.51,"low":151.49,"close":151.58,"volume":2133803,"rsi_14":47.95,"sma_20":153.41,"sma_60":157.43,"sma_120":151.33},{"date":"2025-11-21","open":153.26,"high":157.25,"low":151.94,"close":156.79,"volume":2054637,"rsi_14":62.82,"sma_20":153.1,"sma_60":157.34,"sma_120":151.6},{"date":"2025-11-24","open":156.47,"high":158.53,"low":155.68,"close":158.05,"volume":2105779,"rsi_14":63.47,"sma_20":152.94,"sma_60":157.28,"sma_120":151.85},{"date":"2025-11-25","open":159.13,"high":162.7,"low":158.69,"close":162.21,"volume":1043629,"rsi_14":72.22,"sma_20":153.08,"sma_60":157.32,"sma_120":152.14},{"date":"2025-11-26","open":161.49,"high":163.93,"low":161.47,"close":162.21,"volume":1116070,"rsi_14":72.43,"sma_20":153.56,"sma_60":157.37,"sma_120":152.42},{"date":"2025-11-28","open":162.17,"high":162.99,"low":160.13,"close":161.83,"volume":621629,"rsi_14":68.39,"sma_20":154.01,"sma_60":157.37,"sma_120":152.7},{"date":"2025-12-01","open":160.21,"high":161.44,"low":159.12,"close":159.34,"volume":1093291,"rsi_14":64.1,"sma_20":154.35,"sma_60":157.29,"sma_120":152.92},{"date":"2025-12-02","open":161.5,"high":161.76,"low":157.98,"close":159.33,"volume":1106744,"rsi_14":59.4,"sma_20":154.79,"sma_60":157.22,"sma_120":153.13},{"date":"2025-12-03","open":160.06,"high":162.86,"low":159.21,"close":162.28,"volume":1202778,"rsi_14":63.22,"sma_20":155.33,"sma_60":157.22,"sma_120":153.35},{"date":"2025-12-04","open":162.3,"high":162.98,"low":160.61,"close":161.47,"volume":1166321,"rsi_14":66.87,"sma_20":155.9,"sma_60":157.2,"sma_120":153.59},{"date":"2025-12-05","open":161.29,"high":162.24,"low":160.36,"close":160.86,"volume":821957,"rsi_14":64.56,"sma_20":156.44,"sma_60":157.12,"sma_120":153.81},{"date":"2025-12-08","open":160.16,"high":160.16,"low":155.16,"close":155.39,"volume":1618177,"rsi_14":61.53,"sma_20":156.58,"sma_60":156.98,"sma_120":154.01},{"date":"2025-12-09","open":155.76,"high":158.83,"low":155.43,"close":156.02,"volume":1503927,"rsi_14":61.47,"sma_20":156.79,"sma_60":156.82,"sma_120":154.19},{"date":"2025-12-10","open":156.7,"high":158.04,"low":155.66,"close":156.65,"volume":1999989,"rsi_14":59.79,"sma_20":156.88,"sma_60":156.71,"sma_120":154.38},{"date":"2025-12-11","open":157.77,"high":161.5,"low":155.59,"close":160.46,"volume":1842801,"rsi_14":65.62,"sma_20":157.13,"sma_60":156.65,"sma_120":154.57},{"date":"2025-12-12","open":161.68,"high":162.21,"low":158.23,"close":159.58,"volume":1577402,"rsi_14":55.79,"sma_20":157.45,"sma_60":156.55,"sma_120":154.74},{"date":"2025-12-15","open":161.6,"high":161.78,"low":158.2,"close":158.87,"volume":1301485,"rsi_14":51.74,"sma_20":157.71,"sma_60":156.46,"sma_120":154.93},{"date":"2025-12-16","open":159.59,"high":162.58,"low":158.91,"close":160.7,"volume":1892580,"rsi_14":46.44,"sma_20":158.27,"sma_60":156.43,"sma_120":155.12},{"date":"2025-12-17","open":160.45,"high":162.12,"low":159.25,"close":160.01,"volume":2256366,"rsi_14":44.98,"sma_20":158.77,"sma_60":156.38,"sma_120":155.29},{"date":"2025-12-18","open":161.15,"high":162.71,"low":159.73,"close":160.56,"volume":1028130,"rsi_14":47.12,"sma_20":159.21,"sma_60":156.43,"sma_120":155.46},{"date":"2025-12-19","open":160.09,"high":161.66,"low":159.07,"close":161.63,"volume":4433148,"rsi_14":55.54,"sma_20":159.71,"sma_60":156.52,"sma_120":155.63},{"date":"2025-12-22","open":161.62,"high":164.25,"low":161.37,"close":164.06,"volume":1114005,"rsi_14":60.25,"sma_20":160.08,"sma_60":156.62,"sma_120":155.81},{"date":"2025-12-23","open":164.18,"high":164.21,"low":162.35,"close":163.85,"volume":858393,"rsi_14":53.86,"sma_20":160.37,"sma_60":156.71,"sma_120":155.98},{"date":"2025-12-24","open":164.33,"high":165.71,"low":164.17,"close":164.94,"volume":479066,"rsi_14":58.42,"sma_20":160.5,"sma_60":156.83,"sma_120":156.17},{"date":"2025-12-26","open":164.9,"high":165.34,"low":164.25,"close":164.71,"volume":426400,"rsi_14":59.52,"sma_20":160.63,"sma_60":156.96,"sma_120":156.38},{"date":"2025-12-29","open":164.78,"high":165.26,"low":163.71,"close":164.17,"volume":793515,"rsi_14":78.69,"sma_20":160.74,"sma_60":157.11,"sma_120":156.58},{"date":"2025-12-30","open":163.68,"high":164.75,"low":163.04,"close":163.31,"volume":675690,"rsi_14":73.47,"sma_20":160.94,"sma_60":157.23,"sma_120":156.76},{"date":"2025-12-31","open":163.24,"high":163.34,"low":160.68,"close":160.79,"volume":1083281,"rsi_14":61.88,"sma_20":161.02,"sma_60":157.35,"sma_120":156.93},{"date":"2026-01-02","open":160.31,"high":161.28,"low":159.5,"close":160.19,"volume":821127,"rsi_14":49.05,"sma_20":160.91,"sma_60":157.47,"sma_120":157.09},{"date":"2026-01-05","open":159.61,"high":164.64,"low":159.23,"close":164.4,"volume":1283049,"rsi_14":63.74,"sma_20":161.06,"sma_60":157.68,"sma_120":157.32},{"date":"2026-01-06","open":164.59,"high":167.05,"low":161.66,"close":166.92,"volume":1368542,"rsi_14":70.8,"sma_20":161.36,"sma_60":157.92,"sma_120":157.56},{"date":"2026-01-07","open":167.98,"high":168.88,"low":166.33,"close":166.33,"volume":1550349,"rsi_14":65.54,"sma_20":161.91,"sma_60":158.19,"sma_120":157.79},{"date":"2026-01-08","open":165.47,"high":169.09,"low":165.47,"close":165.96,"volume":1129219,"rsi_14":66.72,"sma_20":162.4,"sma_60":158.41,"sma_120":158.01},{"date":"2026-01-09","open":166.99,"high":168.32,"low":165.35,"close":165.46,"volume":1174067,"rsi_14":63.81,"sma_20":162.84,"sma_60":158.59,"sma_120":158.21},{"date":"2026-01-12","open":164.95,"high":167.02,"low":164.24,"close":166.72,"volume":1507010,"rsi_14":64.19,"sma_20":163.16,"sma_60":158.76,"sma_120":158.41},{"date":"2026-01-13","open":166.28,"high":166.7,"low":163.16,"close":164.71,"volume":1158122,"rsi_14":51.86,"sma_20":163.41,"sma_60":158.91,"sma_120":158.57},{"date":"2026-01-14","open":163.77,"high":165.51,"low":161.12,"close":164.9,"volume":1522611,"rsi_14":53.0,"sma_20":163.72,"sma_60":159.04,"sma_120":158.74},{"date":"2026-01-15","open":165.77,"high":171.24,"low":165.48,"close":170.83,"volume":1287448,"rsi_14":63.19,"sma_20":164.22,"sma_60":159.22,"sma_120":158.94},{"date":"2026-01-16","open":170.27,"high":173.05,"low":170.11,"close":171.59,"volume":1451198,"rsi_14":65.05,"sma_20":164.8,"sma_60":159.4,"sma_120":159.15},{"date":"2026-01-20","open":167.84,"high":170.72,"low":164.85,"close":165.36,"volume":1209577,"rsi_14":52.08,"sma_20":165.04,"sma_60":159.43,"sma_120":159.21},{"date":"2026-01-21","open":167.3,"high":171.3,"low":166.96,"close":170.29,"volume":1511204,"rsi_14":60.7,"sma_20":165.47,"sma_60":159.53,"sma_120":159.31},{"date":"2026-01-22","open":171.26,"high":172.1,"low":169.97,"close":170.17,"volume":1199670,"rsi_14":65.52,"sma_20":165.78,"sma_60":159.65,"sma_120":159.44},{"date":"2026-01-23","open":168.8,"high":170.19,"low":166.6,"close":169.23,"volume":1067100,"rsi_14":64.79,"sma_20":166.05,"sma_60":159.79,"sma_120":159.56},{"date":"2026-01-26","open":169.83,"high":171.36,"low":169.12,"close":170.31,"volume":1414400,"rsi_14":60.77,"sma_20":166.32,"sma_60":159.97,"sma_120":159.68},{"date":"2026-01-27","open":170.31,"high":172.18,"low":169.31,"close":169.39,"volume":1092900,"rsi_14":54.78,"sma_20":166.55,"sma_60":160.25,"sma_120":159.79},{"date":"2026-01-28","open":169.36,"high":171.97,"low":168.62,"close":169.5,"volume":868800,"rsi_14":56.25,"sma_20":166.82,"sma_60":160.52,"sma_120":159.9},{"date":"2026-01-29","open":170.22,"high":171.67,"low":169.05,"close":171.61,"volume":1348600,"rsi_14":60.43,"sma_20":167.23,"sma_60":160.84,"sma_120":160.05},{"date":"2026-01-30","open":170.32,"high":171.18,"low":167.82,"close":170.33,"volume":1423600,"rsi_14":58.74,"sma_20":167.71,"sma_60":161.17,"sma_120":160.17},{"date":"2026-02-02","open":170.1,"high":173.03,"low":169.3,"close":169.36,"volume":1267900,"rsi_14":54.79,"sma_20":168.17,"sma_60":161.47,"sma_120":160.3},{"date":"2026-02-03","open":169.79,"high":170.62,"low":163.02,"close":163.35,"volume":1848200,"rsi_14":47.85,"sma_20":168.12,"sma_60":161.69,"sma_120":160.36},{"date":"2026-02-04","open":163.35,"high":166.28,"low":161.39,"close":165.89,"volume":1856700,"rsi_14":51.46,"sma_20":168.06,"sma_60":161.96,"sma_120":160.42},{"date":"2026-02-05","open":165.1,"high":168.25,"low":164.48,"close":166.18,"volume":1247600,"rsi_14":41.78,"sma_20":168.06,"sma_60":162.18,"sma_120":160.48},{"date":"2026-02-06","open":167.52,"high":170.45,"low":166.64,"close":169.67,"volume":1262300,"rsi_14":46.91,"sma_20":168.24,"sma_60":162.48,"sma_120":160.57},{"date":"2026-02-09","open":168.96,"high":171.54,"low":167.69,"close":170.98,"volume":1005485,"rsi_14":67.73,"sma_20":166.14,"sma_60":159.82,"sma_120":159.58},{"date":"2026-02-10","open":171.41,"high":174.26,"low":169.89,"close":170.33,"volume":1917036,"rsi_14":61.06,"sma_20":166.41,"sma_60":160.0,"sma_120":159.7},{"date":"2026-02-11","open":170.62,"high":172.11,"low":144.18,"close":149.49,"volume":7271847,"rsi_14":30.8,"sma_20":165.65,"sma_60":159.95,"sma_120":159.64},{"date":"2026-02-12","open":151.94,"high":153.0,"low":125.78,"close":136.28,"volume":12458434,"rsi_14":24.01,"sma_20":164.26,"sma_60":159.67,"sma_120":159.48},{"date":"2026-02-13","open":139.64,"high":144.95,"low":132.23,"close":142.31,"volume":7109229,"rsi_14":31.37,"sma_20":163.21,"sma_60":159.5,"sma_120":159.38},{"date":"2026-02-17","open":141.19,"high":142.99,"low":138.24,"close":141.24,"volume":3561993,"rsi_14":31.16,"sma_20":162.24,"sma_60":159.35,"sma_120":159.26},{"date":"2026-02-18","open":143.09,"high":153.13,"low":141.68,"close":152.01,"volume":4949700,"rsi_14":37.56,"sma_20":162.91,"sma_60":162.39,"sma_120":160.0},{"date":"2026-02-19","open":150.4,"high":151.66,"low":147.7,"close":149.19,"volume":2585100,"rsi_14":34.21,"sma_20":161.85,"sma_60":162.35,"sma_120":159.89},{"date":"2026-02-20","open":149.0,"high":150.22,"low":146.25,"close":147.01,"volume":2114320,"rsi_14":35.56,"sma_20":161.58,"sma_60":159.27,"sma_120":159.2},{"date":"2026-02-23","open":146.62,"high":150.06,"low":143.33,"close":144.18,"volume":3655900,"rsi_14":32.93,"sma_20":159.44,"sma_60":161.95,"sma_120":159.61},{"date":"2026-02-24","open":145.43,"high":148.39,"low":143.63,"close":146.17,"volume":2388057,"rsi_14":36.22,"sma_20":160.67,"sma_60":159.21,"sma_120":159.12},{"date":"2026-02-25","open":147.44,"high":147.92,"low":144.16,"close":147.24,"volume":2481751,"rsi_14":37.05,"sma_20":159.69,"sma_60":159.16,"sma_120":159.02},{"date":"2026-02-26","open":148.45,"high":150.85,"low":148.03,"close":150.0,"volume":1764447,"rsi_14":33.95,"sma_20":158.88,"sma_60":159.12,"sma_120":158.95},{"date":"2026-02-27","open":147.96,"high":148.26,"low":144.01,"close":147.66,"volume":3371248,"rsi_14":31.97,"sma_20":157.96,"sma_60":159.05,"sma_120":158.85},{"date":"2026-03-02","open":143.74,"high":146.24,"low":141.72,"close":144.97,"volume":2316405,"rsi_14":33.74,"sma_20":156.93,"sma_60":158.88,"sma_120":158.75},{"date":"2026-03-03","open":141.19,"high":144.91,"low":139.86,"close":142.63,"volume":2272587,"rsi_14":27.04,"sma_20":155.73,"sma_60":158.67,"sma_120":158.6},{"date":"2026-03-04","open":142.68,"high":143.75,"low":141.73,"close":141.74,"volume":1917902,"rsi_14":26.71,"sma_20":154.58,"sma_60":158.48,"sma_120":158.44},{"date":"2026-03-05","open":139.5,"high":142.7,"low":139.0,"close":141.19,"volume":1903814,"rsi_14":25.41,"sma_20":153.39,"sma_60":158.27,"sma_120":158.29},{"date":"2026-03-06","open":137.23,"high":138.5,"low":133.53,"close":136.83,"volume":2167924,"rsi_14":24.0,"sma_20":151.69,"sma_60":158.06,"sma_120":158.06},{"date":"2026-03-09","open":133.9,"high":137.6,"low":131.06,"close":136.94,"volume":2578479,"rsi_14":35.45,"sma_20":149.95,"sma_60":157.84,"sma_120":157.83},{"date":"2026-03-10","open":136.31,"high":137.02,"low":133.1,"close":134.59,"volume":1916443,"rsi_14":47.4,"sma_20":148.41,"sma_60":157.56,"sma_120":157.59},{"date":"2026-03-11","open":133.84,"high":133.97,"low":129.05,"close":132.49,"volume":2879512,"rsi_14":32.92,"sma_20":146.52,"sma_60":157.24,"sma_120":157.33},{"date":"2026-03-12","open":129.86,"high":133.32,"low":129.47,"close":131.84,"volume":3557009,"rsi_14":33.25,"sma_20":144.61,"sma_60":156.82,"sma_120":157.08},{"date":"2026-03-13","open":133.74,"high":135.74,"low":133.29,"close":133.8,"volume":2011264,"rsi_14":23.46,"sma_20":142.75,"sma_60":156.42,"sma_120":156.85},{"date":"2026-03-16","open":135.8,"high":137.23,"low":134.65,"close":135.07,"volume":1570177,"rsi_14":28.0,"sma_20":140.98,"sma_60":155.96,"sma_120":156.64},{"date":"2026-03-17","open":137.25,"high":138.73,"low":136.06,"close":136.28,"volume":1565016,"rsi_14":28.4,"sma_20":140.32,"sma_60":155.53,"sma_120":156.45},{"date":"2026-03-18","open":134.26,"high":135.34,"low":133.25,"close":133.91,"volume":2667646,"rsi_14":17.93,"sma_20":140.2,"sma_60":155.07,"sma_120":156.22},{"date":"2026-03-19","open":132.36,"high":134.52,"low":130.1,"close":133.21,"volume":2213371,"rsi_14":19.22,"sma_20":139.74,"sma_60":154.63,"sma_120":155.96},{"date":"2026-03-20","open":133.03,"high":133.79,"low":130.7,"close":131.99,"volume":3525337,"rsi_14":20.56,"sma_20":139.27,"sma_60":154.18,"sma_120":155.7},{"date":"2026-03-23","open":136.07,"high":138.0,"low":134.9,"close":135.75,"volume":2209305,"rsi_14":35.29,"sma_20":138.71,"sma_60":153.73,"sma_120":155.48},{"date":"2026-03-24","open":133.04,"high":135.1,"low":131.69,"close":132.92,"volume":2093788,"rsi_14":32.55,"sma_20":138.04,"sma_60":153.26,"sma_120":155.23},{"date":"2026-03-25","open":134.27,"high":135.64,"low":131.62,"close":134.75,"volume":1761202,"rsi_14":38.13,"sma_20":137.42,"sma_60":152.82,"sma_120":154.97},{"date":"2026-03-26","open":134.06,"high":136.6,"low":132.84,"close":134.81,"volume":1815384,"rsi_14":45.48,"sma_20":136.65,"sma_60":152.48,"sma_120":154.73},{"date":"2026-03-27","open":133.62,"high":133.98,"low":131.19,"close":131.77,"volume":1661702,"rsi_14":39.91,"sma_20":135.86,"sma_60":152.07,"sma_120":154.45},{"date":"2026-03-30","open":133.73,"high":135.28,"low":132.4,"close":133.14,"volume":1969372,"rsi_14":47.06,"sma_20":135.27,"sma_60":151.68,"sma_120":154.2},{"date":"2026-03-31","open":135.96,"high":137.47,"low":132.1,"close":135.46,"volume":3051584,"rsi_14":56.1,"sma_20":134.91,"sma_60":151.27,"sma_120":153.96},{"date":"2026-04-01","open":134.59,"high":136.08,"low":133.07,"close":134.49,"volume":1777954,"rsi_14":55.35,"sma_20":134.55,"sma_60":150.85,"sma_120":153.7},{"date":"2026-04-02","open":132.63,"high":138.39,"low":132.2,"close":136.6,"volume":1627780,"rsi_14":55.59,"sma_20":134.33,"sma_60":150.48,"sma_120":153.47},{"date":"2026-04-06","open":136.16,"high":136.97,"low":135.34,"close":136.19,"volume":786849,"rsi_14":52.31,"sma_20":134.29,"sma_60":150.07,"sma_120":153.25},{"date":"2026-04-07","open":135.35,"high":138.54,"low":134.67,"close":138.02,"volume":1473827,"rsi_14":53.51,"sma_20":134.35,"sma_60":149.7,"sma_120":153.04},{"date":"2026-04-08","open":143.55,"high":146.09,"low":142.43,"close":142.49,"volume":2473701,"rsi_14":65.94,"sma_20":134.75,"sma_60":149.4,"sma_120":152.92},{"date":"2026-04-09","open":141.47,"high":143.44,"low":139.44,"close":142.46,"volume":1235434,"rsi_14":67.62,"sma_20":135.25,"sma_60":149.08,"sma_120":152.8},{"date":"2026-04-10","open":142.2,"high":142.47,"low":139.58,"close":141.22,"volume":1683733,"rsi_14":67.57,"sma_20":135.72,"sma_60":148.7,"sma_120":152.66},{"date":"2026-04-13","open":140.59,"high":146.4,"low":140.23,"close":145.94,"volume":1804311,"rsi_14":68.71,"sma_20":136.32,"sma_60":148.4,"sma_120":152.55},{"date":"2026-04-14","open":145.6,"high":149.29,"low":145.19,"close":147.07,"volume":1631561,"rsi_14":77.71,"sma_20":136.92,"sma_60":148.1,"sma_120":152.47},{"date":"2026-04-15","open":147.12,"high":148.84,"low":145.77,"close":147.48,"volume":1745330,"rsi_14":76.4,"sma_20":137.48,"sma_60":147.82,"sma_120":152.39},{"date":"2026-04-16","open":148.53,"high":150.49,"low":147.51,"close":147.8,"volume":1455228,"rsi_14":76.65,"sma_20":138.18,"sma_60":147.54,"sma_120":152.33},{"date":"2026-04-17","open":149.08,"high":152.73,"low":149.08,"close":151.51,"volume":1658516,"rsi_14":89.42,"sma_20":139.09,"sma_60":147.35,"sma_120":152.29},{"date":"2026-04-20","open":152.16,"high":153.06,"low":151.02,"close":152.6,"volume":1297251,"rsi_14":89.3,"sma_20":140.12,"sma_60":147.21,"sma_120":152.28},{"date":"2026-04-21","open":152.53,"high":154.0,"low":149.03,"close":149.85,"volume":2310384,"rsi_14":78.56,"sma_20":140.83,"sma_60":147.04,"sma_120":152.26},{"date":"2026-04-22","open":151.19,"high":154.2,"low":149.81,"close":153.52,"volume":2961715,"rsi_14":84.12,"sma_20":141.86,"sma_60":146.86,"sma_120":152.27},{"date":"2026-04-23","open":157.0,"high":157.6,"low":143.6,"close":149.31,"volume":4446256,"rsi_14":71.19,"sma_20":142.59,"sma_60":146.56,"sma_120":152.24},{"date":"2026-04-24","open":149.98,"high":150.28,"low":146.86,"close":148.29,"volume":1777911,"rsi_14":69.77,"sma_20":143.26,"sma_60":146.26,"sma_120":152.23},{"date":"2026-04-27","open":146.51,"high":148.6,"low":145.18,"close":146.22,"volume":1617604,"rsi_14":63.29,"sma_20":143.98,"sma_60":145.93,"sma_120":152.17},{"date":"2026-04-28","open":147.16,"high":147.83,"low":144.29,"close":146.93,"volume":1322900,"rsi_14":58.2,"sma_20":144.67,"sma_60":145.63,"sma_120":152.11},{"date":"2026-04-29","open":146.3,"high":146.69,"low":141.51,"close":142.51,"volume":2447019,"rsi_14":50.14,"sma_20":145.03,"sma_60":145.22,"sma_120":151.99},{"date":"2026-04-30","open":142.07,"high":143.39,"low":141.05,"close":142.73,"volume":2565645,"rsi_14":52.6,"sma_20":145.44,"sma_60":144.86,"sma_120":151.88},{"date":"2026-05-01","open":143.96,"high":144.37,"low":141.38,"close":141.81,"volume":1352009,"rsi_14":42.28,"sma_20":145.7,"sma_60":144.47,"sma_120":151.76},{"date":"2026-05-04","open":140.93,"high":143.96,"low":138.97,"close":140.05,"volume":1349048,"rsi_14":37.19,"sma_20":145.89,"sma_60":143.96,"sma_120":151.59},{"date":"2026-05-05","open":140.35,"high":142.69,"low":138.6,"close":142.57,"volume":1201575,"rsi_14":41.69,"sma_20":146.12,"sma_60":143.47,"sma_120":151.44},{"date":"2026-05-06","open":144.38,"high":147.22,"low":143.94,"close":145.16,"volume":1733342,"rsi_14":45.8,"sma_20":146.25,"sma_60":143.14,"sma_120":151.28},{"date":"2026-05-07","open":145.66,"high":148.58,"low":144.46,"close":146.7,"volume":1828102,"rsi_14":41.88,"sma_20":146.46,"sma_60":142.74,"sma_120":151.14},{"date":"2026-05-08","open":148.16,"high":148.97,"low":146.22,"close":146.33,"volume":1869133,"rsi_14":39.06,"sma_20":146.72,"sma_60":142.35,"sma_120":151.0},{"date":"2026-05-11","open":146.16,"high":147.65,"low":144.9,"close":146.11,"volume":1568452,"rsi_14":42.89,"sma_20":146.73,"sma_60":141.93,"sma_120":150.87},{"date":"2026-05-12","open":146.14,"high":146.91,"low":142.5,"close":144.06,"volume":1368039,"rsi_14":30.8,"sma_20":146.58,"sma_60":141.49,"sma_120":150.75},{"date":"2026-05-13","open":142.8,"high":143.47,"low":139.39,"close":140.65,"volume":1580302,"rsi_14":31.81,"sma_20":146.23,"sma_60":141.35,"sma_120":150.65},{"date":"2026-05-14","open":140.9,"high":142.43,"low":131.21,"close":132.45,"volume":3674723,"rsi_14":24.44,"sma_20":145.47,"sma_60":141.28,"sma_120":150.47},{"date":"2026-05-15","open":130.74,"high":132.09,"low":126.33,"close":129.95,"volume":5046439,"rsi_14":24.12,"sma_20":144.39,"sma_60":141.08,"sma_120":150.29},{"date":"2026-05-18","open":129.76,"high":133.09,"low":127.62,"close":130.44,"volume":2718177,"rsi_14":23.73,"sma_20":143.28,"sma_60":140.89,"sma_120":150.12},{"date":"2026-05-19","open":130.51,"high":132.79,"low":128.04,"close":128.15,"volume":2941440,"rsi_14":25.32,"sma_20":142.2,"sma_60":140.58,"sma_120":149.93},{"date":"2026-05-20","open":128.63,"high":131.97,"low":126.92,"close":131.12,"volume":2089980,"rsi_14":31.74,"sma_20":141.08,"sma_60":140.33,"sma_120":149.77},{"date":"2026-05-21","open":129.69,"high":131.08,"low":127.86,"close":131.04,"volume":2518440,"rsi_14":32.63,"sma_20":140.16,"sma_60":140.06,"sma_120":149.61},{"date":"2026-05-22","open":130.49,"high":132.24,"low":129.93,"close":131.07,"volume":1783976,"rsi_14":34.72,"sma_20":139.3,"sma_60":139.74,"sma_120":149.43},{"date":"2026-05-26","open":131.91,"high":131.94,"low":128.07,"close":129.76,"volume":3391081,"rsi_14":27.21,"sma_20":138.48,"sma_60":139.44,"sma_120":149.25},{"date":"2026-05-27","open":130.54,"high":132.02,"low":127.29,"close":130.15,"volume":3245154,"rsi_14":20.88,"sma_20":137.64,"sma_60":139.19,"sma_120":149.04},{"date":"2026-05-28","open":128.58,"high":128.91,"low":125.61,"close":126.42,"volume":4910198,"rsi_14":13.83,"sma_20":136.84,"sma_60":138.92,"sma_120":148.8},{"date":"2026-05-29","open":125.55,"high":126.92,"low":124.01,"close":125.04,"volume":6318660,"rsi_14":13.37,"sma_20":135.95,"sma_60":138.65,"sma_120":148.56},{"date":"2026-06-01","open":124.46,"high":124.97,"low":121.69,"close":124.64,"volume":3845384,"rsi_14":13.26,"sma_20":135.09,"sma_60":138.37,"sma_120":148.32},{"date":"2026-06-02","open":123.83,"high":129.34,"low":122.69,"close":127.86,"volume":2921981,"rsi_14":23.51,"sma_20":134.49,"sma_60":138.22,"sma_120":148.14},{"date":"2026-06-03","open":125.96,"high":126.86,"low":124.99,"close":126.03,"volume":1830258,"rsi_14":24.62,"sma_20":133.66,"sma_60":138.04,"sma_120":147.94},{"date":"2026-06-04","open":128.17,"high":131.09,"low":127.75,"close":130.95,"volume":2388114,"rsi_14":47.13,"sma_20":132.95,"sma_60":137.98,"sma_120":147.77},{"date":"2026-06-05","open":130.56,"high":131.93,"low":129.75,"close":130.93,"volume":2482358,"rsi_14":52.36,"sma_20":132.16,"sma_60":137.96,"sma_120":147.6},{"date":"2026-06-08","open":130.96,"high":134.1,"low":130.5,"close":131.71,"volume":2153269,"rsi_14":52.72,"sma_20":131.43,"sma_60":137.95,"sma_120":147.39},{"date":"2026-06-09","open":132.33,"high":137.49,"low":132.33,"close":136.1,"volume":2222941,"rsi_14":65.61,"sma_20":130.93,"sma_60":137.99,"sma_120":147.2},{"date":"2026-06-10","open":136.16,"high":136.71,"low":133.39,"close":134.06,"volume":1576725,"rsi_14":56.0,"sma_20":130.43,"sma_60":137.98,"sma_120":146.97},{"date":"2026-06-11","open":134.01,"high":134.56,"low":130.77,"close":131.91,"volume":1799012,"rsi_14":51.66,"sma_20":129.99,"sma_60":137.9,"sma_120":146.72},{"date":"2026-06-12","open":132.46,"high":134.6,"low":131.95,"close":133.41,"volume":1134574,"rsi_14":54.07,"sma_20":130.03,"sma_60":137.89,"sma_120":146.48},{"date":"2026-06-15","open":134.5,"high":137.17,"low":132.84,"close":134.16,"volume":1695760,"rsi_14":57.95,"sma_20":130.25,"sma_60":137.91,"sma_120":146.27},{"date":"2026-06-16","open":135.46,"high":136.99,"low":134.54,"close":135.47,"volume":1674282,"rsi_14":59.42,"sma_20":130.5,"sma_60":137.97,"sma_120":146.07},{"date":"2026-06-17","open":135.41,"high":138.11,"low":130.67,"close":130.79,"volume":2352310,"rsi_14":57.38,"sma_20":130.63,"sma_60":137.89,"sma_120":145.81},{"date":"2026-06-18","open":134.4,"high":134.4,"low":129.88,"close":131.55,"volume":4199425,"rsi_14":61.23,"sma_20":130.65,"sma_60":137.86,"sma_120":145.56},{"date":"2026-06-22","open":130.12,"high":131.29,"low":128.55,"close":129.95,"volume":2263948,"rsi_14":58.86,"sma_20":130.6,"sma_60":137.78,"sma_120":145.3},{"date":"2026-06-23","open":130.56,"high":133.66,"low":130.11,"close":133.21,"volume":2111661,"rsi_14":58.93,"sma_20":130.71,"sma_60":137.76,"sma_120":145.12},{"date":"2026-06-24","open":133.85,"high":135.89,"low":132.77,"close":133.94,"volume":2157021,"rsi_14":63.68,"sma_20":130.91,"sma_60":137.79,"sma_120":144.93},{"date":"2026-06-25","open":134.73,"high":137.25,"low":134.05,"close":134.58,"volume":2321100,"rsi_14":57.51,"sma_20":131.14,"sma_60":137.82,"sma_120":144.75},{"date":"2026-06-26","open":134.79,"high":137.58,"low":134.44,"close":137.4,"volume":3298234,"rsi_14":61.83,"sma_20":131.69,"sma_60":137.85,"sma_120":144.56},{"date":"2026-06-29","open":136.42,"high":137.74,"low":134.77,"close":136.09,"volume":1671602,"rsi_14":57.84,"sma_20":132.24,"sma_60":137.88,"sma_120":144.36},{"date":"2026-06-30","open":134.93,"high":136.04,"low":133.76,"close":134.69,"volume":2082119,"rsi_14":47.0,"sma_20":132.73,"sma_60":137.84,"sma_120":144.16},{"date":"2026-07-01","open":135.02,"high":139.6,"low":134.98,"close":138.3,"volume":1432895,"rsi_14":58.06,"sma_20":133.26,"sma_60":137.88,"sma_120":143.97},{"date":"2026-07-02","open":139.76,"high":141.64,"low":139.15,"close":141.58,"volume":1628453,"rsi_14":67.45,"sma_20":134.04,"sma_60":137.94,"sma_120":143.82},{"date":"2026-07-06","open":141.85,"high":142.57,"low":139.95,"close":140.55,"volume":1435868,"rsi_14":63.23,"sma_20":134.52,"sma_60":137.91,"sma_120":143.65},{"date":"2026-07-07","open":142.46,"high":145.48,"low":141.8,"close":143.73,"volume":2888827,"rsi_14":66.23,"sma_20":135.16,"sma_60":137.93,"sma_120":143.5},{"date":"2026-07-08","open":142.57,"high":142.57,"low":138.74,"close":139.94,"volume":1797226,"rsi_14":57.05,"sma_20":135.57,"sma_60":137.91,"sma_120":143.3},{"date":"2026-07-09","open":139.47,"high":142.12,"low":138.31,"close":141.06,"volume":1201206,"rsi_14":67.95,"sma_20":135.82,"sma_60":137.82,"sma_120":143.11},{"date":"2026-07-10","open":142.98,"high":143.69,"low":139.27,"close":139.53,"volume":914922,"rsi_14":63.64,"sma_20":136.09,"sma_60":137.7,"sma_120":142.9},{"date":"2026-07-13","open":140.57,"high":141.65,"low":137.7,"close":138.03,"volume":1177340,"rsi_14":63.9,"sma_20":136.4,"sma_60":137.54,"sma_120":142.68},{"date":"2026-07-14","open":136.09,"high":138.3,"low":133.07,"close":133.13,"volume":1615150,"rsi_14":49.87,"sma_20":136.38,"sma_60":137.3,"sma_120":142.42},{"date":"2026-07-15","open":133.34,"high":143.24,"low":133.34,"close":141.41,"volume":1908902,"rsi_14":59.75,"sma_20":136.75,"sma_60":137.13,"sma_120":142.24},{"date":"2026-07-16","open":142.0,"high":143.71,"low":141.21,"close":143.69,"volume":1355003,"rsi_14":61.38,"sma_20":137.16,"sma_60":136.98,"sma_120":142.1},{"date":"2026-07-17","open":142.69,"high":144.88,"low":140.24,"close":140.96,"volume":1495233,"rsi_14":54.5,"sma_20":137.67,"sma_60":136.83,"sma_120":141.94},{"date":"2026-07-20","open":140.51,"high":140.51,"low":137.94,"close":138.62,"volume":1367094,"rsi_14":53.14,"sma_20":138.02,"sma_60":136.58,"sma_120":141.72},{"date":"2026-07-21","open":137.73,"high":140.58,"low":137.67,"close":138.27,"volume":1436571,"rsi_14":54.51,"sma_20":138.44,"sma_60":136.4,"sma_120":141.48},{"date":"2026-07-22","open":139.4,"high":139.95,"low":135.65,"close":137.09,"volume":1368164,"rsi_14":48.45,"sma_20":138.63,"sma_60":136.21,"sma_120":141.24},{"date":"2026-07-23","open":135.1,"high":136.57,"low":134.17,"close":135.55,"volume":1637977,"rsi_14":41.57,"sma_20":138.71,"sma_60":136.03,"sma_120":140.98},{"date":"2026-07-24","open":136.79,"high":140.61,"low":136.27,"close":139.46,"volume":1488148,"rsi_14":48.58,"sma_20":138.95,"sma_60":135.91,"sma_120":140.77},{"date":"2026-07-27","open":140.94,"high":144.54,"low":140.84,"close":143.88,"volume":2112612,"rsi_14":50.21,"sma_20":139.28,"sma_60":135.93,"sma_120":140.58},{"date":"2026-07-28","open":145.81,"high":149.0,"low":145.03,"close":147.05,"volume":2519980,"rsi_14":59.16,"sma_20":139.83,"sma_60":136.01,"sma_120":140.43},{"date":"2026-07-29","open":146.13,"high":153.08,"low":143.56,"close":147.78,"volume":3663903,"rsi_14":58.69,"sma_20":140.48,"sma_60":136.1,"sma_120":140.29},{"date":"2026-07-30","open":147.0,"high":150.4,"low":144.58,"close":149.46,"volume":2876882,"rsi_14":62.73,"sma_20":141.04,"sma_60":136.26,"sma_120":140.11},{"date":"2026-07-31","open":148.24,"high":150.49,"low":144.87,"close":146.81,"volume":1831255,"rsi_14":60.87,"sma_20":141.3,"sma_60":136.33,"sma_120":139.9},{"date":"2026-08-03","open":144.57,"high":148.6,"low":144.57,"close":148.43,"volume":1497200,"rsi_14":70.75,"sma_20":141.69,"sma_60":136.39,"sma_120":139.21},{"date":"2026-08-04","open":149.27,"high":151.98,"low":148.1,"close":151.05,"volume":1778087,"rsi_14":65.52,"sma_20":142.06,"sma_60":136.46,"sma_120":139.05},{"date":"2026-08-05","open":152.64,"high":152.64,"low":149.61,"close":151.16,"volume":1349977,"rsi_14":62.82,"sma_20":142.62,"sma_60":136.54,"sma_120":139.06},{"date":"2026-08-06","open":150.02,"high":151.16,"low":145.89,"close":147.45,"volume":1779986,"rsi_14":60.92,"sma_20":142.94,"sma_60":136.56,"sma_120":139.16},{"date":"2026-08-07","open":148.3,"high":152.56,"low":147.34,"close":148.18,"volume":1425627,"rsi_14":66.78,"sma_20":143.37,"sma_60":136.63,"sma_120":139.21},{"date":"2026-08-10","open":147.17,"high":148.7,"low":143.4,"close":143.94,"volume":1716800,"rsi_14":58.77,"sma_20":143.67,"sma_60":136.69,"sma_120":139.23},{"date":"2026-08-11","open":144.56,"high":148.31,"low":143.67,"close":147.46,"volume":1239917},{"date":"2026-08-12","open":147.66,"high":148.6,"low":146.14,"close":147.4,"volume":1009652,"rsi_14":67.84,"sma_20":144.68,"sma_60":137.23,"sma_120":139.17},{"date":"2026-08-13","open":147.66,"high":152.02,"low":147.21,"close":151.89,"volume":1399563,"rsi_14":68.41,"sma_20":145.09,"sma_60":137.58,"sma_120":139.21},{"date":"2026-08-14","open":152.04,"high":153.25,"low":150.44,"close":152.86,"volume":950772,"rsi_14":64.82,"sma_20":145.69,"sma_60":138.0,"sma_120":139.29},{"date":"2026-08-17","open":151.48,"high":151.94,"low":147.9,"close":147.96,"volume":1008221,"rsi_14":51.42,"sma_20":146.16,"sma_60":138.28,"sma_120":139.3},{"date":"2026-08-18","open":148.47,"high":150.77,"low":147.21,"close":147.3,"volume":1287793,"rsi_14":49.25,"sma_20":146.61,"sma_60":138.55,"sma_120":139.3},{"date":"2026-08-19","open":149.05,"high":156.55,"low":148.32,"close":155.07,"volume":1529621},{"date":"2026-08-20","open":152.4,"high":154.32,"low":151.49,"close":151.79,"volume":1915501,"rsi_14":56.44,"sma_20":148.32,"sma_60":139.31,"sma_120":139.38},{"date":"2026-08-21","open":152.59,"high":153.57,"low":150.37,"close":152.1,"volume":1040345,"rsi_14":54.91,"sma_20":148.95,"sma_60":139.68,"sma_120":139.44},{"date":"2026-08-24","open":152.59,"high":154.17,"low":150.31,"close":151.93,"volume":771501,"rsi_14":51.26,"sma_20":149.35,"sma_60":140.11,"sma_120":139.51},{"date":"2026-08-25","open":151.43,"high":153.0,"low":150.03,"close":151.74,"volume":1007165,"rsi_14":50.83,"sma_20":149.59,"sma_60":140.55,"sma_120":139.6},{"date":"2026-08-26","open":151.17,"high":152.97,"low":150.07,"close":150.36,"volume":850648,"rsi_14":54.45,"sma_20":149.72,"sma_60":140.98,"sma_120":139.68},{"date":"2026-08-27","open":149.51,"high":150.92,"low":146.8,"close":147.22,"volume":1331387,"rsi_14":48.63,"sma_20":149.6,"sma_60":141.3,"sma_120":139.76},{"date":"2026-08-28","open":147.56,"high":151.84,"low":147.27,"close":150.82,"volume":1483426,"rsi_14":60.03,"sma_20":149.81,"sma_60":141.72,"sma_120":139.88},{"date":"2026-08-31","open":149.34,"high":150.79,"low":145.71,"close":145.81,"volume":2288019,"rsi_14":47.7,"sma_20":149.67,"sma_60":141.96,"sma_120":139.97},{"date":"2026-09-01","open":144.81,"high":146.58,"low":142.99,"close":144.46,"volume":1937946,"rsi_14":46.05,"sma_20":149.34,"sma_60":142.19,"sma_120":140.07},{"date":"2026-09-02","open":146.21,"high":148.18,"low":141.64,"close":142.06,"volume":2174150},{"date":"2026-09-03","open":144.78,"high":150.11,"low":144.78,"close":148.74,"volume":1874183,"rsi_14":44.98,"sma_20":148.96,"sma_60":142.57,"sma_120":140.28},{"date":"2026-09-04","open":146.83,"high":148.92,"low":145.41,"close":147.85,"volume":1069120,"rsi_14":49.85,"sma_20":148.94,"sma_60":142.8,"sma_120":140.39},{"date":"2026-09-08","open":145.63,"high":146.45,"low":142.2,"close":142.26,"volume":1811645,"rsi_14":44.01,"sma_20":148.86,"sma_60":142.97,"sma_120":140.44},{"date":"2026-09-09","open":141.57,"high":143.32,"low":139.68,"close":139.68,"volume":1716539,"rsi_14":29.01,"sma_20":148.47,"sma_60":143.08,"sma_120":140.49},{"date":"2026-09-10","open":138.04,"high":141.68,"low":137.24,"close":137.99,"volume":1570426,"rsi_14":30.3,"sma_20":148.0,"sma_60":143.14,"sma_120":140.53},{"date":"2026-09-11","open":140.28,"high":142.16,"low":139.49,"close":140.51,"volume":1414471,"rsi_14":34.38,"sma_20":147.42,"sma_60":143.23,"sma_120":140.6},{"date":"2026-09-14","open":140.85,"high":142.43,"low":139.62,"close":140.9,"volume":1878134,"rsi_14":35.26,"sma_20":146.83,"sma_60":143.39,"sma_120":140.64},{"date":"2026-09-15","open":139.2,"high":140.89,"low":138.3,"close":140.11,"volume":1558265},{"date":"2026-09-16","open":140.72,"high":143.65,"low":138.13,"close":138.56,"volume":1868558,"rsi_14":34.55,"sma_20":146.0,"sma_60":143.68,"sma_120":140.73},{"date":"2026-09-17","open":140.92,"high":142.23,"low":139.01,"close":139.32,"volume":1843374,"rsi_14":38.97,"sma_20":145.21,"sma_60":143.78,"sma_120":140.77},{"date":"2026-09-18","open":137.36,"high":139.95,"low":137.36,"close":139.5,"volume":4458740,"rsi_14":32.52,"sma_20":144.6,"sma_60":143.88,"sma_120":140.83},{"date":"2026-09-21","open":141.45,"high":143.6,"low":140.72,"close":143.21,"volume":1995030,"rsi_14":45.82,"sma_20":144.15,"sma_60":144.02,"sma_120":140.92},{"date":"2026-09-22","open":144.53,"high":144.57,"low":139.69,"close":141.05,"volume":1590230},{"date":"2026-09-23","open":139.5,"high":140.63,"low":135.31,"close":136.41,"volume":2374404,"rsi_14":41.72,"sma_20":142.84,"sma_60":144.08,"sma_120":140.98},{"date":"2026-09-24","open":136.74,"high":138.72,"low":135.45,"close":136.53,"volume":2384685,"rsi_14":27.86,"sma_20":142.15,"sma_60":144.12,"sma_120":140.98},{"date":"2026-09-25","open":136.61,"high":137.87,"low":134.47,"close":134.55,"volume":1980401,"rsi_14":26.8,"sma_20":141.52,"sma_60":144.05,"sma_120":140.97},{"date":"2026-09-28","open":133.33,"high":133.33,"low":128.62,"close":130.35,"volume":2640122,"rsi_14":28.16,"sma_20":140.49,"sma_60":143.87,"sma_120":140.9},{"date":"2026-09-29","open":129.41,"high":131.25,"low":129.29,"close":130.84,"volume":2419550,"rsi_14":32.45,"sma_20":139.74,"sma_60":143.7,"sma_120":140.8},{"date":"2026-09-30","open":130.96,"high":131.84,"low":128.33,"close":128.47,"volume":2608634},{"date":"2026-10-01","open":129.0,"high":131.16,"low":127.19,"close":130.53,"volume":1905571,"rsi_14":30.35,"sma_20":138.37,"sma_60":143.29,"sma_120":140.6},{"date":"2026-10-02","open":132.52,"high":134.52,"low":129.47,"close":129.58,"volume":1903656,"rsi_14":28.2,"sma_20":137.41,"sma_60":143.1,"sma_120":140.46},{"date":"2026-10-05","open":129.52,"high":130.77,"low":128.59,"close":129.4,"volume":2003559,"rsi_14":28.88,"sma_20":136.49,"sma_60":142.93,"sma_120":140.32},{"date":"2026-10-06","open":129.84,"high":131.87,"low":128.96,"close":130.66,"volume":2656525},{"date":"2026-10-07","open":129.11,"high":130.15,"low":124.73,"close":127.56,"volume":1718113,"rsi_14":28.5,"sma_20":135.3,"sma_60":142.72,"sma_120":140.01},{"date":"2026-10-08","open":126.47,"high":131.49,"low":125.94,"close":131.08,"volume":2252869,"rsi_14":36.35,"sma_20":134.96,"sma_60":142.55,"sma_120":139.84},{"date":"2026-10-09","open":131.19,"high":132.02,"low":128.88,"close":130.8,"volume":1758777,"rsi_14":27.28,"sma_20":134.47,"sma_60":142.33,"sma_120":139.65},{"date":"2026-10-12","open":130.95,"high":132.0,"low":129.57,"close":130.71,"volume":1441957,"rsi_14":29.49,"sma_20":133.96,"sma_60":142.16,"sma_120":139.5},{"date":"2026-10-13","open":131.65,"high":133.25,"low":127.11,"close":129.67,"volume":2633615,"rsi_14":34.41,"sma_20":133.44,"sma_60":142.01,"sma_120":139.3},{"date":"2026-10-14","open":128.27,"high":128.94,"low":125.86,"close":128.87,"volume":2497115,"rsi_14":32.84,"sma_20":132.95,"sma_60":141.85,"sma_120":139.13},{"date":"2026-10-15","open":131.48,"high":135.98,"low":130.73,"close":135.49,"volume":2467203,"rsi_14":51.65,"sma_20":132.76,"sma_60":141.83,"sma_120":139.02},{"date":"2026-10-16","open":136.02,"high":136.97,"low":131.68,"close":133.08,"volume":2249166,"rsi_14":55.4,"sma_20":132.44,"sma_60":141.79,"sma_120":138.91},{"date":"2026-10-19","open":132.73,"high":133.05,"low":129.91,"close":130.77,"volume":1356534},{"date":"2026-10-20","open":132.05,"high":136.68,"low":130.86,"close":134.23,"volume":3237027,"rsi_14":60.33,"sma_20":131.48,"sma_60":141.48,"sma_120":138.71},{"date":"2026-10-21","open":134.3,"high":135.72,"low":132.63,"close":134.65,"volume":3303553,"rsi_14":58.06,"sma_20":131.4,"sma_60":141.28,"sma_120":138.64},{"date":"2026-10-22","open":133.01,"high":134.4,"low":129.15,"close":131.24,"volume":5522009,"rsi_14":52.8,"sma_20":131.12,"sma_60":141.0,"sma_120":138.55}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.510000000000001,"pbr":4.3,"per":17.48,"roa":0.67,"roe":2.43,"grade":"C","comment":"PER 17.47배, ROE 2.43%","revenue":43640000000.0,"analysis":"PER 17.5배입니다. ROE 2.4%입니다. 시가총액 384.18억. 매출 436.40억, 영업이익 15.75억.","eps_basis":"TTM","debt_ratio":1.2594665396522982,"market_cap":38429247828,"net_income":1675539750.0,"total_debt":10577000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.58,"total_assets":30471000000.0,"total_equity":8398000000.0,"profit_margin":3.84,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1575000000.0,"operating_margin":3.61,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":131.24,"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":28.3},{"date":"2016-10-25","close":27.91},{"date":"2016-10-26","close":27.81},{"date":"2016-10-27","close":26.59},{"date":"2016-10-28","close":25.96},{"date":"2016-10-31","close":25.76},{"date":"2016-11-01","close":25.87},{"date":"2016-11-02","close":25.67},{"date":"2016-11-03","close":26.06},{"date":"2016-11-04","close":26.42},{"date":"2016-11-07","close":27.18},{"date":"2016-11-08","close":27.03},{"date":"2016-11-09","close":27.26},{"date":"2016-11-10","close":27.69},{"date":"2016-11-11","close":27.64},{"date":"2016-11-14","close":28.53},{"date":"2016-11-15","close":28.63},{"date":"2016-11-16","close":27.81},{"date":"2016-11-17","close":28.33},{"date":"2016-11-18","close":28.69},{"date":"2016-11-21","close":28.63},{"date":"2016-11-22","close":29.7},{"date":"2016-11-23","close":29.57},{"date":"2016-11-25","close":29.41},{"date":"2016-11-28","close":29.03},{"date":"2016-11-29","close":29.16},{"date":"2016-11-30","close":29.04},{"date":"2016-12-01","close":29.44},{"date":"2016-12-02","close":30.12},{"date":"2016-12-05","close":30.61},{"date":"2016-12-06","close":31.75},{"date":"2016-12-07","close":32.49},{"date":"2016-12-08","close":32.94},{"date":"2016-12-09","close":32.79},{"date":"2016-12-12","close":32.35},{"date":"2016-12-13","close":32.38},{"date":"2016-12-14","close":31.82},{"date":"2016-12-15","close":31.76},{"date":"2016-12-16","close":31.76},{"date":"2016-12-19","close":31.8},{"date":"2016-12-20","close":32.07},{"date":"2016-12-21","close":31.96},{"date":"2016-12-22","close":31.74},{"date":"2016-12-23","close":31.61},{"date":"2016-12-27","close":31.76},{"date":"2016-12-28","close":31.22},{"date":"2016-12-29","close":31.15},{"date":"2016-12-30","close":31.49},{"date":"2017-01-03","close":31.57},{"date":"2017-01-04","close":32.08},{"date":"2017-01-05","close":31.81},{"date":"2017-01-06","close":31.2},{"date":"2017-01-09","close":31.13},{"date":"2017-01-10","close":30.96},{"date":"2017-01-11","close":31.29},{"date":"2017-01-12","close":30.92},{"date":"2017-01-13","close":31.32},{"date":"2017-01-17","close":30.61},{"date":"2017-01-18","close":30.51},{"date":"2017-01-19","close":30.25},{"date":"2017-01-20","close":30.25},{"date":"2017-01-23","close":30.04},{"date":"2017-01-24","close":30.34},{"date":"2017-01-25","close":30.88},{"date":"2017-01-26","close":31.01},{"date":"2017-01-27","close":30.81},{"date":"2017-01-30","close":30.09},{"date":"2017-01-31","close":30.36},{"date":"2017-02-01","close":30.49},{"date":"2017-02-02","close":30.72},{"date":"2017-02-03","close":31.49},{"date":"2017-02-06","close":31.02},{"date":"2017-02-07","close":30.95},{"date":"2017-02-08","close":30.78},{"date":"2017-02-09","close":31.57},{"date":"2017-02-10","close":34.0},{"date":"2017-02-13","close":34.49},{"date":"2017-02-14","close":35.13},{"date":"2017-02-15","close":35.44},{"date":"2017-02-16","close":35.02},{"date":"2017-02-17","close":35.68},{"date":"2017-02-21","close":35.49},{"date":"2017-02-22","close":35.59},{"date":"2017-02-23","close":35.7},{"date":"2017-02-24","close":35.27},{"date":"2017-02-27","close":35.72},{"date":"2017-02-28","close":35.62},{"date":"2017-03-01","close":36.16},{"date":"2017-03-02","close":36.38},{"date":"2017-03-03","close":36.43},{"date":"2017-03-06","close":35.92},{"date":"2017-03-07","close":36.16},{"date":"2017-03-08","close":36.3},{"date":"2017-03-09","close":36.01},{"date":"2017-03-10","close":36.4},{"date":"2017-03-13","close":35.95},{"date":"2017-03-14","close":35.47},{"date":"2017-03-15","close":35.96},{"date":"2017-03-16","close":36.21},{"date":"2017-03-17","close":36.03},{"date":"2017-03-20","close":35.55},{"date":"2017-03-21","close":35.16},{"date":"2017-03-22","close":34.88},{"date":"2017-03-23","close":34.95},{"date":"2017-03-24","close":34.38},{"date":"2017-03-27","close":33.7},{"date":"2017-03-28","close":33.99},{"date":"2017-03-29","close":34.32},{"date":"2017-03-30","close":34.74},{"date":"2017-03-31","close":34.79},{"date":"2017-04-03","close":33.71},{"date":"2017-04-04","close":32.8},{"date":"2017-04-05","close":32.48},{"date":"2017-04-06","close":32.96},{"date":"2017-04-07","close":32.94},{"date":"2017-04-10","close":33.06},{"date":"2017-04-11","close":33.36},{"date":"2017-04-12","close":33.36},{"date":"2017-04-13","close":32.64},{"date":"2017-04-17","close":33.21},{"date":"2017-04-18","close":33.38},{"date":"2017-04-19","close":33.6},{"date":"2017-04-20","close":34.17},{"date":"2017-04-21","close":34.38},{"date":"2017-04-24","close":34.41},{"date":"2017-04-25","close":34.3},{"date":"2017-04-26","close":34.55},{"date":"2017-04-27","close":36.0},{"date":"2017-04-28","close":35.81},{"date":"2017-05-01","close":36.25},{"date":"2017-05-02","close":35.95},{"date":"2017-05-03","close":35.72},{"date":"2017-05-04","close":35.85},{"date":"2017-05-05","close":36.77},{"date":"2017-05-08","close":36.33},{"date":"2017-05-09","close":36.26},{"date":"2017-05-10","close":36.27},{"date":"2017-05-11","close":34.92},{"date":"2017-05-12","close":34.7},{"date":"2017-05-15","close":34.58},{"date":"2017-05-16","close":34.35},{"date":"2017-05-17","close":33.42},{"date":"2017-05-18","close":33.13},{"date":"2017-05-19","close":33.68},{"date":"2017-05-22","close":34.12},{"date":"2017-05-23","close":34.15},{"date":"2017-05-24","close":34.29},{"date":"2017-05-25","close":34.4},{"date":"2017-05-26","close":34.39},{"date":"2017-05-30","close":34.41},{"date":"2017-05-31","close":34.88},{"date":"2017-06-01","close":35.56},{"date":"2017-06-02","close":35.47},{"date":"2017-06-05","close":35.14},{"date":"2017-06-06","close":34.41},{"date":"2017-06-07","close":34.61},{"date":"2017-06-08","close":34.6},{"date":"2017-06-09","close":34.94},{"date":"2017-06-12","close":35.45},{"date":"2017-06-13","close":35.24},{"date":"2017-06-14","close":35.47},{"date":"2017-06-15","close":35.09},{"date":"2017-06-16","close":35.05},{"date":"2017-06-19","close":35.76},{"date":"2017-06-20","close":35.55},{"date":"2017-06-21","close":35.14},{"date":"2017-06-22","close":35.3},{"date":"2017-06-23","close":35.35},{"date":"2017-06-26","close":36.48},{"date":"2017-06-27","close":36.4},{"date":"2017-06-28","close":37.13},{"date":"2017-06-29","close":36.65},{"date":"2017-06-30","close":36.4},{"date":"2017-07-03","close":36.94},{"date":"2017-07-05","close":36.77},{"date":"2017-07-06","close":36.16},{"date":"2017-07-07","close":36.61},{"date":"2017-07-10","close":36.77},{"date":"2017-07-11","close":36.65},{"date":"2017-07-12","close":36.89},{"date":"2017-07-13","close":36.94},{"date":"2017-07-14","close":37.16},{"date":"2017-07-17","close":36.92},{"date":"2017-07-18","close":37.14},{"date":"2017-07-19","close":37.82},{"date":"2017-07-20","close":37.89},{"date":"2017-07-21","close":37.9},{"date":"2017-07-24","close":38.29},{"date":"2017-07-25","close":38.42},{"date":"2017-07-26","close":38.34},{"date":"2017-07-27","close":37.69},{"date":"2017-07-28","close":37.63},{"date":"2017-07-31","close":37.99},{"date":"2017-08-01","close":37.72},{"date":"2017-08-02","close":37.8},{"date":"2017-08-03","close":37.44},{"date":"2017-08-04","close":37.32},{"date":"2017-08-07","close":37.48},{"date":"2017-08-08","close":36.82},{"date":"2017-08-09","close":36.88},{"date":"2017-08-10","close":35.65},{"date":"2017-08-11","close":35.77},{"date":"2017-08-14","close":36.05},{"date":"2017-08-15","close":36.13},{"date":"2017-08-16","close":35.77},{"date":"2017-08-17","close":34.91},{"date":"2017-08-18","close":35.24},{"date":"2017-08-21","close":35.51},{"date":"2017-08-22","close":35.97},{"date":"2017-08-23","close":35.53},{"date":"2017-08-24","close":35.85},{"date":"2017-08-25","close":35.36},{"date":"2017-08-28","close":35.5},{"date":"2017-08-29","close":35.15},{"date":"2017-08-30","close":35.46},{"date":"2017-08-31","close":36.08},{"date":"2017-09-01","close":36.34},{"date":"2017-09-05","close":35.99},{"date":"2017-09-06","close":35.68},{"date":"2017-09-07","close":36.0},{"date":"2017-09-08","close":36.24},{"date":"2017-09-11","close":36.99},{"date":"2017-09-12","close":37.31},{"date":"2017-09-13","close":37.44},{"date":"2017-09-14","close":36.96},{"date":"2017-09-15","close":36.62},{"date":"2017-09-18","close":36.65},{"date":"2017-09-19","close":36.94},{"date":"2017-09-20","close":37.13},{"date":"2017-09-21","close":37.19},{"date":"2017-09-22","close":37.18},{"date":"2017-09-25","close":37.4},{"date":"2017-09-26","close":37.72},{"date":"2017-09-27","close":37.9},{"date":"2017-09-28","close":37.87},{"date":"2017-09-29","close":37.88},{"date":"2017-10-02","close":38.22},{"date":"2017-10-03","close":38.33},{"date":"2017-10-04","close":38.63},{"date":"2017-10-05","close":38.75},{"date":"2017-10-06","close":38.84},{"date":"2017-10-09","close":38.81},{"date":"2017-10-10","close":39.06},{"date":"2017-10-11","close":39.23},{"date":"2017-10-12","close":39.28},{"date":"2017-10-13","close":39.59},{"date":"2017-10-16","close":39.52},{"date":"2017-10-17","close":39.66},{"date":"2017-10-18","close":39.96},{"date":"2017-10-19","close":40.01},{"date":"2017-10-20","close":40.24},{"date":"2017-10-23","close":39.6},{"date":"2017-10-24","close":39.52},{"date":"2017-10-25","close":39.0},{"date":"2017-10-26","close":39.59},{"date":"2017-10-27","close":39.37},{"date":"2017-10-30","close":39.24},{"date":"2017-10-31","close":39.32},{"date":"2017-11-01","close":39.25},{"date":"2017-11-02","close":39.21},{"date":"2017-11-03","close":39.9},{"date":"2017-11-06","close":40.75},{"date":"2017-11-07","close":40.88},{"date":"2017-11-08","close":41.0},{"date":"2017-11-09","close":40.81},{"date":"2017-11-10","close":41.53},{"date":"2017-11-13","close":42.18},{"date":"2017-11-14","close":42.18},{"date":"2017-11-15","close":42.64},{"date":"2017-11-16","close":42.99},{"date":"2017-11-17","close":42.78},{"date":"2017-11-20","close":42.8},{"date":"2017-11-21","close":42.82},{"date":"2017-11-22","close":42.49},{"date":"2017-11-24","close":42.83},{"date":"2017-11-27","close":42.47},{"date":"2017-11-28","close":42.75},{"date":"2017-11-29","close":42.99},{"date":"2017-11-30","close":43.36},{"date":"2017-12-01","close":43.19},{"date":"2017-12-04","close":43.37},{"date":"2017-12-05","close":43.61},{"date":"2017-12-06","close":43.55},{"date":"2017-12-07","close":43.82},{"date":"2017-12-08","close":43.62},{"date":"2017-12-11","close":43.35},{"date":"2017-12-12","close":43.33},{"date":"2017-12-13","close":43.2},{"date":"2017-12-14","close":42.58},{"date":"2017-12-15","close":43.25},{"date":"2017-12-18","close":44.2},{"date":"2017-12-19","close":43.5},{"date":"2017-12-20","close":43.27},{"date":"2017-12-21","close":43.32},{"date":"2017-12-22","close":43.37},{"date":"2017-12-26","close":43.56},{"date":"2017-12-27","close":43.76},{"date":"2017-12-28","close":43.95},{"date":"2017-12-29","close":43.31},{"date":"2018-01-02","close":43.82},{"date":"2018-01-03","close":44.19},{"date":"2018-01-04","close":44.05},{"date":"2018-01-05","close":44.27},{"date":"2018-01-08","close":44.84},{"date":"2018-01-09","close":45.15},{"date":"2018-01-10","close":44.27},{"date":"2018-01-11","close":45.12},{"date":"2018-01-12","close":44.89},{"date":"2018-01-16","close":44.65},{"date":"2018-01-17","close":44.99},{"date":"2018-01-18","close":45.19},{"date":"2018-01-19","close":45.88},{"date":"2018-01-22","close":45.73},{"date":"2018-01-23","close":45.95},{"date":"2018-01-24","close":45.21},{"date":"2018-01-25","close":45.81},{"date":"2018-01-26","close":46.21},{"date":"2018-01-29","close":46.34},{"date":"2018-01-30","close":45.66},{"date":"2018-01-31","close":45.69},{"date":"2018-02-01","close":45.81},{"date":"2018-02-02","close":44.11},{"date":"2018-02-05","close":41.78},{"date":"2018-02-06","close":42.53},{"date":"2018-02-07","close":42.54},{"date":"2018-02-08","close":41.92},{"date":"2018-02-09","close":41.9},{"date":"2018-02-12","close":43.15},{"date":"2018-02-13","close":44.14},{"date":"2018-02-14","close":45.04},{"date":"2018-02-15","close":44.93},{"date":"2018-02-16","close":45.2},{"date":"2018-02-20","close":44.9},{"date":"2018-02-21","close":44.48},{"date":"2018-02-22","close":44.78},{"date":"2018-02-23","close":45.95},{"date":"2018-02-26","close":46.64},{"date":"2018-02-27","close":47.07},{"date":"2018-02-28","close":46.75},{"date":"2018-03-01","close":46.4},{"date":"2018-03-02","close":46.1},{"date":"2018-03-05","close":46.75},{"date":"2018-03-06","close":46.96},{"date":"2018-03-07","close":46.88},{"date":"2018-03-08","close":46.98},{"date":"2018-03-09","close":47.59},{"date":"2018-03-12","close":47.67},{"date":"2018-03-13","close":47.62},{"date":"2018-03-14","close":47.25},{"date":"2018-03-15","close":47.4},{"date":"2018-03-16","close":47.42},{"date":"2018-03-19","close":47.31},{"date":"2018-03-20","close":47.88},{"date":"2018-03-21","close":47.72},{"date":"2018-03-22","close":46.48},{"date":"2018-03-23","close":45.22},{"date":"2018-03-26","close":46.75},{"date":"2018-03-27","close":46.68},{"date":"2018-03-28","close":46.7},{"date":"2018-03-29","close":47.22},{"date":"2018-04-02","close":46.46},{"date":"2018-04-03","close":46.83},{"date":"2018-04-04","close":47.25},{"date":"2018-04-05","close":47.79},{"date":"2018-04-06","close":46.73},{"date":"2018-04-09","close":47.27},{"date":"2018-04-10","close":47.87},{"date":"2018-04-11","close":47.24},{"date":"2018-04-12","close":47.21},{"date":"2018-04-13","close":46.61},{"date":"2018-04-16","close":47.58},{"date":"2018-04-17","close":48.06},{"date":"2018-04-18","close":47.9},{"date":"2018-04-19","close":47.55},{"date":"2018-04-20","close":47.43},{"date":"2018-04-23","close":47.28},{"date":"2018-04-24","close":46.89},{"date":"2018-04-25","close":45.39},{"date":"2018-04-26","close":45.22},{"date":"2018-04-27","close":45.67},{"date":"2018-04-30","close":45.31},{"date":"2018-05-01","close":45.8},{"date":"2018-05-02","close":46.29},{"date":"2018-05-03","close":45.96},{"date":"2018-05-04","close":46.73},{"date":"2018-05-07","close":46.28},{"date":"2018-05-08","close":46.48},{"date":"2018-05-09","close":46.71},{"date":"2018-05-10","close":47.24},{"date":"2018-05-11","close":47.04},{"date":"2018-05-14","close":46.96},{"date":"2018-05-15","close":46.93},{"date":"2018-05-16","close":47.42},{"date":"2018-05-17","close":47.42},{"date":"2018-05-18","close":47.43},{"date":"2018-05-21","close":47.73},{"date":"2018-05-22","close":47.68},{"date":"2018-05-23","close":47.85},{"date":"2018-05-24","close":47.75},{"date":"2018-05-25","close":47.56},{"date":"2018-05-29","close":46.59},{"date":"2018-05-30","close":47.08},{"date":"2018-05-31","close":46.19},{"date":"2018-06-01","close":46.07},{"date":"2018-06-04","close":47.0},{"date":"2018-06-05","close":47.57},{"date":"2018-06-06","close":48.06},{"date":"2018-06-07","close":47.82},{"date":"2018-06-08","close":48.59},{"date":"2018-06-11","close":48.54},{"date":"2018-06-12","close":48.74},{"date":"2018-06-13","close":47.94},{"date":"2018-06-14","close":48.3},{"date":"2018-06-15","close":48.64},{"date":"2018-06-18","close":48.75},{"date":"2018-06-19","close":48.71},{"date":"2018-06-20","close":49.05},{"date":"2018-06-21","close":48.72},{"date":"2018-06-22","close":48.8},{"date":"2018-06-25","close":47.12},{"date":"2018-06-26","close":47.21},{"date":"2018-06-27","close":47.13},{"date":"2018-06-28","close":47.35},{"date":"2018-06-29","close":47.74},{"date":"2018-07-02","close":47.66},{"date":"2018-07-03","close":47.61},{"date":"2018-07-05","close":48.19},{"date":"2018-07-06","close":48.6},{"date":"2018-07-09","close":49.2},{"date":"2018-07-10","close":49.35},{"date":"2018-07-11","close":48.19},{"date":"2018-07-12","close":48.62},{"date":"2018-07-13","close":49.11},{"date":"2018-07-16","close":48.79},{"date":"2018-07-17","close":49.67},{"date":"2018-07-18","close":49.98},{"date":"2018-07-19","close":49.66},{"date":"2018-07-20","close":49.33},{"date":"2018-07-23","close":49.2},{"date":"2018-07-24","close":49.18},{"date":"2018-07-25","close":49.35},{"date":"2018-07-26","close":49.84},{"date":"2018-07-27","close":49.97},{"date":"2018-07-30","close":49.18},{"date":"2018-07-31","close":49.8},{"date":"2018-08-01","close":49.86},{"date":"2018-08-02","close":49.32},{"date":"2018-08-03","close":49.5},{"date":"2018-08-06","close":49.37},{"date":"2018-08-07","close":49.6},{"date":"2018-08-08","close":48.07},{"date":"2018-08-09","close":47.97},{"date":"2018-08-10","close":46.99},{"date":"2018-08-13","close":46.08},{"date":"2018-08-14","close":46.92},{"date":"2018-08-15","close":46.51},{"date":"2018-08-16","close":46.88},{"date":"2018-08-17","close":47.54},{"date":"2018-08-20","close":47.32},{"date":"2018-08-21","close":48.08},{"date":"2018-08-22","close":47.85},{"date":"2018-08-23","close":47.63},{"date":"2018-08-24","close":47.56},{"date":"2018-08-27","close":47.97},{"date":"2018-08-28","close":48.34},{"date":"2018-08-29","close":47.95},{"date":"2018-08-30","close":48.05},{"date":"2018-08-31","close":48.81},{"date":"2018-09-04","close":47.5},{"date":"2018-09-05","close":47.16},{"date":"2018-09-06","close":46.88},{"date":"2018-09-07","close":45.8},{"date":"2018-09-10","close":46.35},{"date":"2018-09-11","close":46.65},{"date":"2018-09-12","close":46.46},{"date":"2018-09-13","close":46.45},{"date":"2018-09-14","close":46.77},{"date":"2018-09-17","close":45.73},{"date":"2018-09-18","close":45.71},{"date":"2018-09-19","close":44.9},{"date":"2018-09-20","close":45.74},{"date":"2018-09-21","close":45.46},{"date":"2018-09-24","close":45.25},{"date":"2018-09-25","close":44.54},{"date":"2018-09-26","close":44.33},{"date":"2018-09-27","close":44.2},{"date":"2018-09-28","close":44.1},{"date":"2018-10-01","close":44.44},{"date":"2018-10-02","close":44.06},{"date":"2018-10-03","close":44.32},{"date":"2018-10-04","close":43.27},{"date":"2018-10-05","close":42.07},{"date":"2018-10-08","close":42.06},{"date":"2018-10-09","close":41.2},{"date":"2018-10-10","close":40.01},{"date":"2018-10-11","close":39.01},{"date":"2018-10-12","close":38.91},{"date":"2018-10-15","close":39.48},{"date":"2018-10-16","close":40.32},{"date":"2018-10-17","close":39.66},{"date":"2018-10-18","close":39.39},{"date":"2018-10-19","close":39.55},{"date":"2018-10-22","close":39.26},{"date":"2018-10-23","close":39.29},{"date":"2018-10-24","close":38.55},{"date":"2018-10-25","close":39.34},{"date":"2018-10-26","close":38.77},{"date":"2018-10-29","close":39.36},{"date":"2018-10-30","close":40.12},{"date":"2018-10-31","close":40.29},{"date":"2018-11-01","close":42.25},{"date":"2018-11-02","close":41.74},{"date":"2018-11-05","close":41.89},{"date":"2018-11-06","close":42.81},{"date":"2018-11-07","close":43.59},{"date":"2018-11-08","close":43.61},{"date":"2018-11-09","close":42.99},{"date":"2018-11-12","close":42.72},{"date":"2018-11-13","close":42.67},{"date":"2018-11-14","close":42.92},{"date":"2018-11-15","close":43.18},{"date":"2018-11-16","close":43.72},{"date":"2018-11-19","close":43.61},{"date":"2018-11-20","close":42.12},{"date":"2018-11-21","close":42.25},{"date":"2018-11-23","close":42.73},{"date":"2018-11-26","close":43.21},{"date":"2018-11-27","close":42.75},{"date":"2018-11-28","close":43.59},{"date":"2018-11-29","close":43.14},{"date":"2018-11-30","close":43.68},{"date":"2018-12-03","close":44.26},{"date":"2018-12-04","close":41.74},{"date":"2018-12-06","close":42.6},{"date":"2018-12-07","close":41.15},{"date":"2018-12-10","close":41.15},{"date":"2018-12-11","close":40.97},{"date":"2018-12-12","close":40.81},{"date":"2018-12-13","close":41.46},{"date":"2018-12-14","close":41.04},{"date":"2018-12-17","close":39.46},{"date":"2018-12-18","close":41.15},{"date":"2018-12-19","close":40.47},{"date":"2018-12-20","close":39.4},{"date":"2018-12-21","close":38.73},{"date":"2018-12-24","close":37.64},{"date":"2018-12-26","close":39.43},{"date":"2018-12-27","close":40.13},{"date":"2018-12-28","close":39.89},{"date":"2018-12-31","close":40.04},{"date":"2019-01-02","close":39.93},{"date":"2019-01-03","close":37.89},{"date":"2019-01-04","close":39.45},{"date":"2019-01-07","close":40.01},{"date":"2019-01-08","close":41.32},{"date":"2019-01-09","close":41.61},{"date":"2019-01-10","close":42.09},{"date":"2019-01-11","close":42.53},{"date":"2019-01-14","close":42.31},{"date":"2019-01-15","close":42.59},{"date":"2019-01-16","close":42.98},{"date":"2019-01-17","close":43.75},{"date":"2019-01-18","close":44.55},{"date":"2019-01-22","close":43.98},{"date":"2019-01-23","close":43.25},{"date":"2019-01-24","close":44.06},{"date":"2019-01-25","close":44.65},{"date":"2019-01-28","close":44.53},{"date":"2019-01-29","close":44.59},{"date":"2019-01-30","close":45.3},{"date":"2019-01-31","close":45.75},{"date":"2019-02-01","close":45.92},{"date":"2019-02-04","close":46.54},{"date":"2019-02-05","close":46.57},{"date":"2019-02-06","close":46.28},{"date":"2019-02-07","close":46.16},{"date":"2019-02-08","close":46.39},{"date":"2019-02-11","close":46.76},{"date":"2019-02-12","close":47.83},{"date":"2019-02-13","close":49.24},{"date":"2019-02-14","close":49.48},{"date":"2019-02-15","close":50.04},{"date":"2019-02-19","close":50.13},{"date":"2019-02-20","close":50.12},{"date":"2019-02-21","close":50.57},{"date":"2019-02-22","close":50.87},{"date":"2019-02-25","close":50.47},{"date":"2019-02-26","close":49.99},{"date":"2019-02-27","close":49.72},{"date":"2019-02-28","close":49.76},{"date":"2019-03-01","close":49.67},{"date":"2019-03-04","close":50.31},{"date":"2019-03-05","close":50.5},{"date":"2019-03-06","close":49.3},{"date":"2019-03-07","close":49.86},{"date":"2019-03-08","close":50.09},{"date":"2019-03-11","close":50.57},{"date":"2019-03-12","close":49.79},{"date":"2019-03-13","close":50.33},{"date":"2019-03-14","close":50.11},{"date":"2019-03-15","close":50.64},{"date":"2019-03-18","close":50.89},{"date":"2019-03-19","close":50.57},{"date":"2019-03-20","close":49.37},{"date":"2019-03-21","close":49.72},{"date":"2019-03-22","close":48.25},{"date":"2019-03-25","close":48.29},{"date":"2019-03-26","close":48.82},{"date":"2019-03-27","close":48.6},{"date":"2019-03-28","close":48.93},{"date":"2019-03-29","close":49.45},{"date":"2019-04-01","close":50.35},{"date":"2019-04-02","close":50.45},{"date":"2019-04-03","close":50.94},{"date":"2019-04-04","close":50.89},{"date":"2019-04-05","close":51.31},{"date":"2019-04-08","close":50.91},{"date":"2019-04-09","close":50.38},{"date":"2019-04-10","close":50.87},{"date":"2019-04-11","close":51.26},{"date":"2019-04-12","close":52.17},{"date":"2019-04-15","close":51.24},{"date":"2019-04-16","close":50.67},{"date":"2019-04-17","close":50.41},{"date":"2019-04-18","close":50.73},{"date":"2019-04-22","close":50.51},{"date":"2019-04-23","close":51.49},{"date":"2019-04-24","close":51.75},{"date":"2019-04-25","close":51.29},{"date":"2019-04-26","close":51.75},{"date":"2019-04-29","close":51.44},{"date":"2019-04-30","close":52.07},{"date":"2019-05-01","close":51.48},{"date":"2019-05-02","close":51.43},{"date":"2019-05-03","close":51.81},{"date":"2019-05-06","close":51.61},{"date":"2019-05-07","close":50.03},{"date":"2019-05-08","close":49.47},{"date":"2019-05-09","close":48.61},{"date":"2019-05-10","close":48.71},{"date":"2019-05-13","close":48.13},{"date":"2019-05-14","close":47.71},{"date":"2019-05-15","close":47.75},{"date":"2019-05-16","close":47.69},{"date":"2019-05-17","close":47.3},{"date":"2019-05-20","close":46.78},{"date":"2019-05-21","close":47.3},{"date":"2019-05-22","close":47.29},{"date":"2019-05-23","close":47.35},{"date":"2019-05-24","close":48.11},{"date":"2019-05-28","close":48.41},{"date":"2019-05-29","close":47.22},{"date":"2019-05-30","close":46.27},{"date":"2019-05-31","close":45.7},{"date":"2019-06-03","close":46.47},{"date":"2019-06-04","close":47.36},{"date":"2019-06-05","close":47.75},{"date":"2019-06-06","close":48.31},{"date":"2019-06-07","close":49.26},{"date":"2019-06-10","close":49.9},{"date":"2019-06-11","close":49.7},{"date":"2019-06-12","close":49.07},{"date":"2019-06-13","close":49.73},{"date":"2019-06-14","close":49.56},{"date":"2019-06-17","close":49.67},{"date":"2019-06-18","close":50.23},{"date":"2019-06-19","close":50.43},{"date":"2019-06-20","close":50.55},{"date":"2019-06-21","close":51.35},{"date":"2019-06-24","close":50.69},{"date":"2019-06-25","close":50.04},{"date":"2019-06-26","close":49.74},{"date":"2019-06-27","close":50.83},{"date":"2019-06-28","close":51.3},{"date":"2019-07-01","close":52.32},{"date":"2019-07-02","close":52.25},{"date":"2019-07-03","close":52.95},{"date":"2019-07-05","close":52.77},{"date":"2019-07-08","close":51.79},{"date":"2019-07-09","close":52.25},{"date":"2019-07-10","close":52.04},{"date":"2019-07-11","close":52.28},{"date":"2019-07-12","close":52.8},{"date":"2019-07-15","close":52.69},{"date":"2019-07-16","close":52.56},{"date":"2019-07-17","close":52.0},{"date":"2019-07-18","close":52.22},{"date":"2019-07-19","close":52.11},{"date":"2019-07-22","close":52.21},{"date":"2019-07-23","close":52.56},{"date":"2019-07-24","close":52.99},{"date":"2019-07-25","close":52.54},{"date":"2019-07-26","close":52.88},{"date":"2019-07-29","close":52.99},{"date":"2019-07-30","close":53.19},{"date":"2019-07-31","close":53.01},{"date":"2019-08-01","close":54.5},{"date":"2019-08-02","close":53.51},{"date":"2019-08-05","close":50.79},{"date":"2019-08-06","close":51.6},{"date":"2019-08-07","close":51.66},{"date":"2019-08-08","close":53.09},{"date":"2019-08-09","close":53.23},{"date":"2019-08-12","close":52.51},{"date":"2019-08-13","close":52.87},{"date":"2019-08-14","close":49.86},{"date":"2019-08-15","close":50.46},{"date":"2019-08-16","close":51.65},{"date":"2019-08-19","close":52.23},{"date":"2019-08-20","close":52.14},{"date":"2019-08-21","close":52.8},{"date":"2019-08-22","close":51.86},{"date":"2019-08-23","close":49.26},{"date":"2019-08-26","close":49.39},{"date":"2019-08-27","close":49.33},{"date":"2019-08-28","close":50.11},{"date":"2019-08-29","close":51.63},{"date":"2019-08-30","close":52.27},{"date":"2019-09-03","close":51.95},{"date":"2019-09-04","close":52.58},{"date":"2019-09-05","close":53.15},{"date":"2019-09-06","close":53.86},{"date":"2019-09-09","close":55.35},{"date":"2019-09-10","close":55.73},{"date":"2019-09-11","close":55.11},{"date":"2019-09-12","close":54.72},{"date":"2019-09-13","close":54.0},{"date":"2019-09-16","close":54.12},{"date":"2019-09-17","close":53.9},{"date":"2019-09-18","close":53.92},{"date":"2019-09-19","close":53.85},{"date":"2019-09-20","close":53.54},{"date":"2019-09-23","close":52.78},{"date":"2019-09-24","close":52.36},{"date":"2019-09-25","close":53.38},{"date":"2019-09-26","close":53.24},{"date":"2019-09-27","close":52.9},{"date":"2019-09-30","close":53.01},{"date":"2019-10-01","close":51.19},{"date":"2019-10-02","close":49.45},{"date":"2019-10-03","close":49.98},{"date":"2019-10-04","close":50.67},{"date":"2019-10-07","close":50.42},{"date":"2019-10-08","close":49.63},{"date":"2019-10-09","close":50.34},{"date":"2019-10-10","close":50.49},{"date":"2019-10-11","close":51.82},{"date":"2019-10-14","close":51.98},{"date":"2019-10-15","close":52.49},{"date":"2019-10-16","close":52.47},{"date":"2019-10-17","close":52.35},{"date":"2019-10-18","close":52.21},{"date":"2019-10-21","close":52.65},{"date":"2019-10-22","close":51.71},{"date":"2019-10-23","close":52.37},{"date":"2019-10-24","close":52.45},{"date":"2019-10-25","close":52.61},{"date":"2019-10-28","close":53.25},{"date":"2019-10-29","close":53.63},{"date":"2019-10-30","close":53.81},{"date":"2019-10-31","close":53.55},{"date":"2019-11-01","close":54.79},{"date":"2019-11-04","close":54.84},{"date":"2019-11-05","close":55.54},{"date":"2019-11-06","close":53.08},{"date":"2019-11-07","close":54.5},{"date":"2019-11-08","close":54.89},{"date":"2019-11-11","close":55.16},{"date":"2019-11-12","close":55.05},{"date":"2019-11-13","close":55.07},{"date":"2019-11-14","close":55.57},{"date":"2019-11-15","close":56.44},{"date":"2019-11-18","close":56.05},{"date":"2019-11-19","close":55.87},{"date":"2019-11-20","close":55.5},{"date":"2019-11-21","close":54.78},{"date":"2019-11-22","close":54.91},{"date":"2019-11-25","close":56.12},{"date":"2019-11-26","close":57.88},{"date":"2019-11-27","close":57.56},{"date":"2019-11-29","close":57.02},{"date":"2019-12-02","close":56.52},{"date":"2019-12-03","close":56.32},{"date":"2019-12-04","close":57.03},{"date":"2019-12-05","close":57.87},{"date":"2019-12-06","close":58.5},{"date":"2019-12-09","close":58.28},{"date":"2019-12-10","close":58.48},{"date":"2019-12-11","close":58.41},{"date":"2019-12-12","close":58.96},{"date":"2019-12-13","close":58.26},{"date":"2019-12-16","close":59.22},{"date":"2019-12-17","close":58.84},{"date":"2019-12-18","close":60.11},{"date":"2019-12-19","close":59.82},{"date":"2019-12-20","close":60.64},{"date":"2019-12-23","close":60.11},{"date":"2019-12-24","close":60.59},{"date":"2019-12-26","close":61.28},{"date":"2019-12-27","close":60.95},{"date":"2019-12-30","close":61.04},{"date":"2019-12-31","close":61.29},{"date":"2020-01-02","close":61.48},{"date":"2020-01-03","close":60.97},{"date":"2020-01-06","close":60.69},{"date":"2020-01-07","close":60.62},{"date":"2020-01-08","close":60.2},{"date":"2020-01-09","close":60.56},{"date":"2020-01-10","close":60.24},{"date":"2020-01-13","close":60.66},{"date":"2020-01-14","close":60.28},{"date":"2020-01-15","close":60.39},{"date":"2020-01-16","close":60.8},{"date":"2020-01-17","close":61.03},{"date":"2020-01-21","close":61.1},{"date":"2020-01-22","close":60.91},{"date":"2020-01-23","close":60.84},{"date":"2020-01-24","close":60.77},{"date":"2020-01-27","close":60.44},{"date":"2020-01-28","close":61.46},{"date":"2020-01-29","close":61.45},{"date":"2020-01-30","close":61.88},{"date":"2020-01-31","close":61.05},{"date":"2020-02-03","close":62.02},{"date":"2020-02-04","close":63.43},{"date":"2020-02-05","close":63.93},{"date":"2020-02-06","close":63.88},{"date":"2020-02-07","close":64.03},{"date":"2020-02-10","close":64.25},{"date":"2020-02-11","close":63.08},{"date":"2020-02-12","close":63.69},{"date":"2020-02-13","close":64.12},{"date":"2020-02-14","close":63.96},{"date":"2020-02-18","close":63.46},{"date":"2020-02-19","close":63.4},{"date":"2020-02-20","close":63.7},{"date":"2020-02-21","close":62.73},{"date":"2020-02-24","close":60.07},{"date":"2020-02-25","close":57.96},{"date":"2020-02-26","close":56.93},{"date":"2020-02-27","close":56.54},{"date":"2020-02-28","close":56.14},{"date":"2020-03-02","close":58.19},{"date":"2020-03-03","close":57.73},{"date":"2020-03-04","close":59.16},{"date":"2020-03-05","close":56.78},{"date":"2020-03-06","close":54.58},{"date":"2020-03-09","close":49.17},{"date":"2020-03-10","close":52.61},{"date":"2020-03-11","close":49.69},{"date":"2020-03-12","close":44.53},{"date":"2020-03-13","close":46.38},{"date":"2020-03-16","close":38.4},{"date":"2020-03-17","close":36.28},{"date":"2020-03-18","close":35.52},{"date":"2020-03-19","close":39.44},{"date":"2020-03-20","close":34.26},{"date":"2020-03-23","close":29.83},{"date":"2020-03-24","close":33.86},{"date":"2020-03-25","close":35.8},{"date":"2020-03-26","close":40.65},{"date":"2020-03-27","close":39.2},{"date":"2020-03-30","close":41.03},{"date":"2020-03-31","close":37.71},{"date":"2020-04-01","close":35.74},{"date":"2020-04-02","close":36.67},{"date":"2020-04-03","close":35.5},{"date":"2020-04-06","close":39.78},{"date":"2020-04-07","close":42.05},{"date":"2020-04-08","close":45.26},{"date":"2020-04-09","close":45.61},{"date":"2020-04-13","close":43.46},{"date":"2020-04-14","close":43.86},{"date":"2020-04-15","close":42.89},{"date":"2020-04-16","close":42.54},{"date":"2020-04-17","close":44.5},{"date":"2020-04-20","close":41.96},{"date":"2020-04-21","close":39.97},{"date":"2020-04-22","close":39.77},{"date":"2020-04-23","close":39.99},{"date":"2020-04-24","close":39.99},{"date":"2020-04-27","close":41.39},{"date":"2020-04-28","close":41.9},{"date":"2020-04-29","close":44.92},{"date":"2020-04-30","close":42.93},{"date":"2020-05-01","close":39.7},{"date":"2020-05-04","close":39.39},{"date":"2020-05-05","close":39.59},{"date":"2020-05-06","close":38.15},{"date":"2020-05-07","close":40.89},{"date":"2020-05-08","close":41.6},{"date":"2020-05-11","close":40.82},{"date":"2020-05-12","close":37.2},{"date":"2020-05-13","close":34.84},{"date":"2020-05-14","close":35.85},{"date":"2020-05-15","close":35.99},{"date":"2020-05-18","close":39.09},{"date":"2020-05-19","close":37.97},{"date":"2020-05-20","close":39.6},{"date":"2020-05-21","close":40.75},{"date":"2020-05-22","close":40.3},{"date":"2020-05-26","close":43.94},{"date":"2020-05-27","close":45.15},{"date":"2020-05-28","close":44.12},{"date":"2020-05-29","close":43.98},{"date":"2020-06-01","close":44.14},{"date":"2020-06-02","close":45.99},{"date":"2020-06-03","close":49.5},{"date":"2020-06-04","close":50.41},{"date":"2020-06-05","close":54.02},{"date":"2020-06-08","close":55.49},{"date":"2020-06-09","close":53.33},{"date":"2020-06-10","close":51.33},{"date":"2020-06-11","close":46.31},{"date":"2020-06-12","close":47.57},{"date":"2020-06-15","close":47.86},{"date":"2020-06-16","close":48.37},{"date":"2020-06-17","close":47.79},{"date":"2020-06-18","close":47.48},{"date":"2020-06-19","close":46.74},{"date":"2020-06-22","close":46.19},{"date":"2020-06-23","close":46.01},{"date":"2020-06-24","close":42.75},{"date":"2020-06-25","close":43.52},{"date":"2020-06-26","close":43.04},{"date":"2020-06-29","close":44.24},{"date":"2020-06-30","close":45.22},{"date":"2020-07-01","close":44.85},{"date":"2020-07-02","close":45.51},{"date":"2020-07-06","close":46.38},{"date":"2020-07-07","close":44.31},{"date":"2020-07-08","close":44.49},{"date":"2020-07-09","close":43.87},{"date":"2020-07-10","close":44.2},{"date":"2020-07-13","close":43.19},{"date":"2020-07-14","close":43.35},{"date":"2020-07-15","close":45.22},{"date":"2020-07-16","close":44.59},{"date":"2020-07-17","close":44.95},{"date":"2020-07-20","close":44.26},{"date":"2020-07-21","close":43.94},{"date":"2020-07-22","close":44.36},{"date":"2020-07-23","close":43.92},{"date":"2020-07-24","close":43.16},{"date":"2020-07-27","close":42.33},{"date":"2020-07-28","close":41.85},{"date":"2020-07-29","close":43.0},{"date":"2020-07-30","close":43.27},{"date":"2020-07-31","close":43.81},{"date":"2020-08-03","close":41.35},{"date":"2020-08-04","close":41.49},{"date":"2020-08-05","close":42.83},{"date":"2020-08-06","close":42.25},{"date":"2020-08-07","close":44.02},{"date":"2020-08-10","close":45.37},{"date":"2020-08-11","close":47.2},{"date":"2020-08-12","close":47.28},{"date":"2020-08-13","close":46.03},{"date":"2020-08-14","close":46.02},{"date":"2020-08-17","close":45.09},{"date":"2020-08-18","close":44.66},{"date":"2020-08-19","close":44.31},{"date":"2020-08-20","close":44.08},{"date":"2020-08-21","close":44.91},{"date":"2020-08-24","close":47.01},{"date":"2020-08-25","close":47.39},{"date":"2020-08-26","close":46.98},{"date":"2020-08-27","close":47.35},{"date":"2020-08-28","close":47.85},{"date":"2020-08-31","close":47.03},{"date":"2020-09-01","close":47.77},{"date":"2020-09-02","close":49.04},{"date":"2020-09-03","close":48.62},{"date":"2020-09-04","close":48.22},{"date":"2020-09-08","close":47.63},{"date":"2020-09-09","close":48.53},{"date":"2020-09-10","close":47.52},{"date":"2020-09-11","close":46.91},{"date":"2020-09-14","close":48.78},{"date":"2020-09-15","close":49.63},{"date":"2020-09-16","close":49.99},{"date":"2020-09-17","close":49.57},{"date":"2020-09-18","close":48.48},{"date":"2020-09-21","close":46.45},{"date":"2020-09-22","close":46.01},{"date":"2020-09-23","close":45.0},{"date":"2020-09-24","close":45.66},{"date":"2020-09-25","close":46.32},{"date":"2020-09-28","close":47.34},{"date":"2020-09-29","close":46.77},{"date":"2020-09-30","close":46.97},{"date":"2020-10-01","close":47.4},{"date":"2020-10-02","close":48.07},{"date":"2020-10-05","close":48.61},{"date":"2020-10-06","close":48.57},{"date":"2020-10-07","close":48.95},{"date":"2020-10-08","close":50.99},{"date":"2020-10-09","close":49.9},{"date":"2020-10-12","close":50.31},{"date":"2020-10-13","close":49.05},{"date":"2020-10-14","close":49.02},{"date":"2020-10-15","close":49.04},{"date":"2020-10-16","close":48.61},{"date":"2020-10-19","close":47.58},{"date":"2020-10-20","close":47.9},{"date":"2020-10-21","close":47.05},{"date":"2020-10-22","close":46.73},{"date":"2020-10-23","close":46.66},{"date":"2020-10-26","close":45.58},{"date":"2020-10-27","close":44.86},{"date":"2020-10-28","close":43.92},{"date":"2020-10-29","close":51.3},{"date":"2020-10-30","close":50.4},{"date":"2020-11-02","close":52.67},{"date":"2020-11-03","close":51.93},{"date":"2020-11-04","close":51.99},{"date":"2020-11-05","close":52.92},{"date":"2020-11-06","close":52.27},{"date":"2020-11-09","close":58.15},{"date":"2020-11-10","close":56.53},{"date":"2020-11-11","close":56.31},{"date":"2020-11-12","close":55.28},{"date":"2020-11-13","close":57.83},{"date":"2020-11-16","close":59.92},{"date":"2020-11-17","close":60.49},{"date":"2020-11-18","close":58.13},{"date":"2020-11-19","close":58.47},{"date":"2020-11-20","close":58.3},{"date":"2020-11-23","close":59.78},{"date":"2020-11-24","close":61.46},{"date":"2020-11-25","close":61.26},{"date":"2020-11-27","close":61.13},{"date":"2020-11-30","close":61.14},{"date":"2020-12-01","close":61.64},{"date":"2020-12-02","close":61.85},{"date":"2020-12-03","close":63.78},{"date":"2020-12-04","close":65.74},{"date":"2020-12-07","close":66.28},{"date":"2020-12-08","close":66.75},{"date":"2020-12-09","close":66.1},{"date":"2020-12-10","close":66.33},{"date":"2020-12-11","close":66.15},{"date":"2020-12-14","close":65.13},{"date":"2020-12-15","close":66.13},{"date":"2020-12-16","close":65.83},{"date":"2020-12-17","close":64.41},{"date":"2020-12-18","close":63.29},{"date":"2020-12-21","close":62.39},{"date":"2020-12-22","close":62.57},{"date":"2020-12-23","close":62.75},{"date":"2020-12-24","close":62.93},{"date":"2020-12-28","close":62.97},{"date":"2020-12-29","close":62.11},{"date":"2020-12-30","close":62.4},{"date":"2020-12-31","close":62.72},{"date":"2021-01-04","close":59.5},{"date":"2021-01-05","close":59.42},{"date":"2021-01-06","close":60.61},{"date":"2021-01-07","close":61.5},{"date":"2021-01-08","close":62.64},{"date":"2021-01-11","close":62.24},{"date":"2021-01-12","close":63.04},{"date":"2021-01-13","close":61.81},{"date":"2021-01-14","close":62.26},{"date":"2021-01-15","close":63.52},{"date":"2021-01-19","close":63.61},{"date":"2021-01-20","close":64.9},{"date":"2021-01-21","close":64.99},{"date":"2021-01-22","close":66.02},{"date":"2021-01-25","close":65.12},{"date":"2021-01-26","close":63.13},{"date":"2021-01-27","close":62.66},{"date":"2021-01-28","close":63.99},{"date":"2021-01-29","close":60.98},{"date":"2021-02-01","close":63.7},{"date":"2021-02-02","close":65.44},{"date":"2021-02-03","close":65.67},{"date":"2021-02-04","close":67.66},{"date":"2021-02-05","close":67.42},{"date":"2021-02-08","close":67.93},{"date":"2021-02-09","close":67.44},{"date":"2021-02-10","close":68.1},{"date":"2021-02-11","close":70.35},{"date":"2021-02-12","close":71.33},{"date":"2021-02-16","close":70.56},{"date":"2021-02-17","close":69.72},{"date":"2021-02-18","close":69.81},{"date":"2021-02-19","close":72.74},{"date":"2021-02-22","close":75.25},{"date":"2021-02-23","close":77.88},{"date":"2021-02-24","close":77.18},{"date":"2021-02-25","close":74.57},{"date":"2021-02-26","close":75.77},{"date":"2021-03-01","close":77.55},{"date":"2021-03-02","close":77.99},{"date":"2021-03-03","close":77.91},{"date":"2021-03-04","close":76.63},{"date":"2021-03-05","close":77.28},{"date":"2021-03-08","close":76.69},{"date":"2021-03-09","close":74.95},{"date":"2021-03-10","close":76.81},{"date":"2021-03-11","close":78.56},{"date":"2021-03-12","close":79.28},{"date":"2021-03-15","close":80.57},{"date":"2021-03-16","close":78.35},{"date":"2021-03-17","close":79.32},{"date":"2021-03-18","close":78.35},{"date":"2021-03-19","close":76.74},{"date":"2021-03-22","close":75.93},{"date":"2021-03-23","close":74.98},{"date":"2021-03-24","close":74.16},{"date":"2021-03-25","close":76.43},{"date":"2021-03-26","close":79.09},{"date":"2021-03-29","close":77.3},{"date":"2021-03-30","close":79.12},{"date":"2021-03-31","close":79.11},{"date":"2021-04-01","close":80.05},{"date":"2021-04-05","close":80.93},{"date":"2021-04-06","close":79.64},{"date":"2021-04-07","close":78.4},{"date":"2021-04-08","close":78.77},{"date":"2021-04-09","close":80.42},{"date":"2021-04-12","close":80.98},{"date":"2021-04-13","close":78.94},{"date":"2021-04-14","close":81.02},{"date":"2021-04-15","close":81.78},{"date":"2021-04-16","close":81.82},{"date":"2021-04-19","close":82.34},{"date":"2021-04-20","close":81.41},{"date":"2021-04-21","close":81.3},{"date":"2021-04-22","close":81.61},{"date":"2021-04-23","close":82.9},{"date":"2021-04-26","close":84.05},{"date":"2021-04-27","close":83.48},{"date":"2021-04-28","close":82.63},{"date":"2021-04-29","close":85.15},{"date":"2021-04-30","close":85.2},{"date":"2021-05-03","close":85.39},{"date":"2021-05-04","close":85.43},{"date":"2021-05-05","close":84.96},{"date":"2021-05-06","close":85.32},{"date":"2021-05-07","close":86.9},{"date":"2021-05-10","close":86.59},{"date":"2021-05-11","close":85.73},{"date":"2021-05-12","close":84.38},{"date":"2021-05-13","close":86.38},{"date":"2021-05-14","close":86.32},{"date":"2021-05-17","close":86.68},{"date":"2021-05-18","close":85.64},{"date":"2021-05-19","close":84.89},{"date":"2021-05-20","close":87.75},{"date":"2021-05-21","close":87.18},{"date":"2021-05-24","close":88.76},{"date":"2021-05-25","close":88.12},{"date":"2021-05-26","close":88.22},{"date":"2021-05-27","close":87.59},{"date":"2021-05-28","close":87.78},{"date":"2021-06-01","close":89.66},{"date":"2021-06-02","close":90.01},{"date":"2021-06-03","close":88.8},{"date":"2021-06-04","close":87.97},{"date":"2021-06-07","close":87.74},{"date":"2021-06-08","close":89.41},{"date":"2021-06-09","close":89.04},{"date":"2021-06-10","close":88.02},{"date":"2021-06-11","close":88.71},{"date":"2021-06-14","close":87.7},{"date":"2021-06-15","close":89.11},{"date":"2021-06-16","close":87.79},{"date":"2021-06-17","close":87.33},{"date":"2021-06-18","close":86.36},{"date":"2021-06-21","close":89.0},{"date":"2021-06-22","close":88.36},{"date":"2021-06-23","close":86.57},{"date":"2021-06-24","close":87.72},{"date":"2021-06-25","close":87.23},{"date":"2021-06-28","close":86.72},{"date":"2021-06-29","close":85.99},{"date":"2021-06-30","close":85.73},{"date":"2021-07-01","close":87.18},{"date":"2021-07-02","close":85.92},{"date":"2021-07-06","close":84.94},{"date":"2021-07-07","close":85.14},{"date":"2021-07-08","close":84.25},{"date":"2021-07-09","close":85.83},{"date":"2021-07-12","close":85.81},{"date":"2021-07-13","close":83.19},{"date":"2021-07-14","close":83.49},{"date":"2021-07-15","close":83.5},{"date":"2021-07-16","close":82.96},{"date":"2021-07-19","close":80.54},{"date":"2021-07-20","close":83.86},{"date":"2021-07-21","close":85.96},{"date":"2021-07-22","close":86.69},{"date":"2021-07-23","close":87.73},{"date":"2021-07-26","close":89.2},{"date":"2021-07-27","close":91.35},{"date":"2021-07-28","close":91.0},{"date":"2021-07-29","close":95.56},{"date":"2021-07-30","close":96.46},{"date":"2021-08-02","close":95.65},{"date":"2021-08-03","close":96.21},{"date":"2021-08-04","close":96.64},{"date":"2021-08-05","close":98.13},{"date":"2021-08-06","close":97.75},{"date":"2021-08-09","close":96.3},{"date":"2021-08-10","close":96.31},{"date":"2021-08-11","close":96.1},{"date":"2021-08-12","close":95.6},{"date":"2021-08-13","close":95.38},{"date":"2021-08-16","close":94.34},{"date":"2021-08-17","close":92.92},{"date":"2021-08-18","close":91.84},{"date":"2021-08-19","close":91.76},{"date":"2021-08-20","close":92.66},{"date":"2021-08-23","close":93.16},{"date":"2021-08-24","close":92.89},{"date":"2021-08-25","close":94.49},{"date":"2021-08-26","close":93.64},{"date":"2021-08-27","close":95.62},{"date":"2021-08-30","close":96.02},{"date":"2021-08-31","close":96.3},{"date":"2021-09-01","close":97.35},{"date":"2021-09-02","close":97.9},{"date":"2021-09-03","close":98.56},{"date":"2021-09-07","close":97.98},{"date":"2021-09-08","close":98.08},{"date":"2021-09-09","close":98.14},{"date":"2021-09-10","close":96.91},{"date":"2021-09-13","close":98.01},{"date":"2021-09-14","close":96.46},{"date":"2021-09-15","close":97.41},{"date":"2021-09-16","close":97.29},{"date":"2021-09-17","close":95.78},{"date":"2021-09-20","close":94.53},{"date":"2021-09-21","close":93.73},{"date":"2021-09-22","close":95.85},{"date":"2021-09-23","close":96.05},{"date":"2021-09-24","close":96.52},{"date":"2021-09-27","close":97.1},{"date":"2021-09-28","close":97.08},{"date":"2021-09-29","close":98.61},{"date":"2021-09-30","close":97.36},{"date":"2021-10-01","close":100.45},{"date":"2021-10-04","close":99.04},{"date":"2021-10-05","close":99.88},{"date":"2021-10-06","close":97.09},{"date":"2021-10-07","close":98.64},{"date":"2021-10-08","close":97.1},{"date":"2021-10-11","close":97.69},{"date":"2021-10-12","close":98.03},{"date":"2021-10-13","close":98.3},{"date":"2021-10-14","close":101.07},{"date":"2021-10-15","close":101.47},{"date":"2021-10-18","close":102.05},{"date":"2021-10-19","close":101.94},{"date":"2021-10-20","close":102.2},{"date":"2021-10-21","close":102.35},{"date":"2021-10-22","close":103.92},{"date":"2021-10-25","close":104.9},{"date":"2021-10-26","close":104.59},{"date":"2021-10-27","close":103.52},{"date":"2021-10-28","close":105.0},{"date":"2021-10-29","close":104.08},{"date":"2021-11-01","close":101.23},{"date":"2021-11-02","close":102.12},{"date":"2021-11-03","close":104.82},{"date":"2021-11-04","close":105.38},{"date":"2021-11-05","close":106.68},{"date":"2021-11-08","close":106.02},{"date":"2021-11-09","close":106.02},{"date":"2021-11-10","close":104.94},{"date":"2021-11-11","close":105.37},{"date":"2021-11-12","close":105.29},{"date":"2021-11-15","close":104.59},{"date":"2021-11-16","close":103.79},{"date":"2021-11-17","close":100.55},{"date":"2021-11-18","close":99.61},{"date":"2021-11-19","close":99.69},{"date":"2021-11-22","close":99.0},{"date":"2021-11-23","close":103.84},{"date":"2021-11-24","close":104.24},{"date":"2021-11-26","close":98.09},{"date":"2021-11-29","close":97.96},{"date":"2021-11-30","close":95.57},{"date":"2021-12-01","close":95.02},{"date":"2021-12-02","close":99.92},{"date":"2021-12-03","close":98.54},{"date":"2021-12-06","close":101.0},{"date":"2021-12-07","close":102.31},{"date":"2021-12-08","close":102.81},{"date":"2021-12-09","close":102.7},{"date":"2021-12-10","close":103.7},{"date":"2021-12-13","close":104.09},{"date":"2021-12-14","close":102.85},{"date":"2021-12-15","close":104.54},{"date":"2021-12-16","close":105.92},{"date":"2021-12-17","close":101.75},{"date":"2021-12-20","close":98.95},{"date":"2021-12-21","close":103.27},{"date":"2021-12-22","close":105.48},{"date":"2021-12-23","close":105.82},{"date":"2021-12-27","close":107.79},{"date":"2021-12-28","close":107.72},{"date":"2021-12-29","close":108.58},{"date":"2021-12-30","close":108.51},{"date":"2021-12-31","close":108.51},{"date":"2022-01-03","close":108.67},{"date":"2022-01-04","close":110.3},{"date":"2022-01-05","close":106.72},{"date":"2022-01-06","close":105.71},{"date":"2022-01-07","close":104.78},{"date":"2022-01-10","close":103.4},{"date":"2022-01-11","close":105.28},{"date":"2022-01-12","close":106.48},{"date":"2022-01-13","close":105.68},{"date":"2022-01-14","close":103.83},{"date":"2022-01-18","close":101.41},{"date":"2022-01-19","close":98.89},{"date":"2022-01-20","close":99.71},{"date":"2022-01-21","close":101.51},{"date":"2022-01-24","close":100.75},{"date":"2022-01-25","close":95.86},{"date":"2022-01-26","close":96.72},{"date":"2022-01-27","close":95.37},{"date":"2022-01-28","close":98.33},{"date":"2022-01-31","close":101.34},{"date":"2022-02-01","close":101.53},{"date":"2022-02-02","close":103.23},{"date":"2022-02-03","close":102.12},{"date":"2022-02-04","close":101.23},{"date":"2022-02-07","close":102.19},{"date":"2022-02-08","close":103.84},{"date":"2022-02-09","close":106.0},{"date":"2022-02-10","close":104.21},{"date":"2022-02-11","close":101.51},{"date":"2022-02-14","close":98.21},{"date":"2022-02-15","close":99.98},{"date":"2022-02-16","close":101.65},{"date":"2022-02-17","close":99.8},{"date":"2022-02-18","close":99.69},{"date":"2022-02-22","close":99.17},{"date":"2022-02-23","close":96.05},{"date":"2022-02-24","close":93.84},{"date":"2022-02-25","close":98.63},{"date":"2022-02-28","close":96.85},{"date":"2022-03-01","close":95.54},{"date":"2022-03-02","close":97.99},{"date":"2022-03-03","close":95.39},{"date":"2022-03-04","close":89.71},{"date":"2022-03-07","close":86.46},{"date":"2022-03-08","close":84.85},{"date":"2022-03-09","close":87.77},{"date":"2022-03-10","close":87.88},{"date":"2022-03-11","close":87.57},{"date":"2022-03-14","close":87.4},{"date":"2022-03-15","close":87.57},{"date":"2022-03-16","close":90.97},{"date":"2022-03-17","close":91.05},{"date":"2022-03-18","close":91.09},{"date":"2022-03-21","close":90.27},{"date":"2022-03-22","close":91.58},{"date":"2022-03-23","close":89.33},{"date":"2022-03-24","close":90.06},{"date":"2022-03-25","close":90.24},{"date":"2022-03-28","close":89.7},{"date":"2022-03-29","close":93.35},{"date":"2022-03-30","close":92.77},{"date":"2022-03-31","close":91.52},{"date":"2022-04-01","close":91.73},{"date":"2022-04-04","close":92.25},{"date":"2022-04-05","close":90.92},{"date":"2022-04-06","close":89.0},{"date":"2022-04-07","close":86.77},{"date":"2022-04-08","close":86.44},{"date":"2022-04-11","close":86.63},{"date":"2022-04-12","close":85.93},{"date":"2022-04-13","close":86.4},{"date":"2022-04-14","close":85.56},{"date":"2022-04-18","close":85.64},{"date":"2022-04-19","close":86.46},{"date":"2022-04-20","close":87.63},{"date":"2022-04-21","close":86.54},{"date":"2022-04-22","close":84.57},{"date":"2022-04-25","close":84.66},{"date":"2022-04-26","close":82.64},{"date":"2022-04-27","close":82.93},{"date":"2022-04-28","close":85.61},{"date":"2022-04-29","close":83.04},{"date":"2022-05-02","close":82.44},{"date":"2022-05-03","close":83.58},{"date":"2022-05-04","close":85.57},{"date":"2022-05-05","close":81.77},{"date":"2022-05-06","close":81.22},{"date":"2022-05-09","close":79.51},{"date":"2022-05-10","close":78.54},{"date":"2022-05-11","close":78.09},{"date":"2022-05-12","close":78.33},{"date":"2022-05-13","close":80.8},{"date":"2022-05-16","close":79.83},{"date":"2022-05-17","close":82.65},{"date":"2022-05-18","close":79.01},{"date":"2022-05-19","close":79.91},{"date":"2022-05-20","close":78.97},{"date":"2022-05-23","close":80.27},{"date":"2022-05-24","close":78.82},{"date":"2022-05-25","close":79.28},{"date":"2022-05-26","close":81.93},{"date":"2022-05-27","close":84.05},{"date":"2022-05-31","close":82.84},{"date":"2022-06-01","close":79.59},{"date":"2022-06-02","close":82.49},{"date":"2022-06-03","close":79.9},{"date":"2022-06-06","close":80.73},{"date":"2022-06-07","close":80.67},{"date":"2022-06-08","close":78.35},{"date":"2022-06-09","close":75.16},{"date":"2022-06-10","close":73.35},{"date":"2022-06-13","close":70.0},{"date":"2022-06-14","close":70.58},{"date":"2022-06-15","close":71.4},{"date":"2022-06-16","close":68.15},{"date":"2022-06-17","close":70.16},{"date":"2022-06-21","close":71.04},{"date":"2022-06-22","close":71.13},{"date":"2022-06-23","close":71.77},{"date":"2022-06-24","close":73.13},{"date":"2022-06-27","close":73.87},{"date":"2022-06-28","close":73.46},{"date":"2022-06-29","close":73.68},{"date":"2022-06-30","close":73.61},{"date":"2022-07-01","close":75.69},{"date":"2022-07-05","close":76.47},{"date":"2022-07-06","close":75.37},{"date":"2022-07-07","close":76.03},{"date":"2022-07-08","close":75.85},{"date":"2022-07-11","close":75.74},{"date":"2022-07-12","close":76.56},{"date":"2022-07-13","close":75.24},{"date":"2022-07-14","close":74.89},{"date":"2022-07-15","close":77.96},{"date":"2022-07-18","close":77.87},{"date":"2022-07-19","close":79.51},{"date":"2022-07-20","close":80.2},{"date":"2022-07-21","close":81.26},{"date":"2022-07-22","close":82.26},{"date":"2022-07-25","close":82.83},{"date":"2022-07-26","close":81.68},{"date":"2022-07-27","close":82.78},{"date":"2022-07-28","close":84.71},{"date":"2022-07-29","close":85.62},{"date":"2022-08-01","close":84.73},{"date":"2022-08-02","close":82.3},{"date":"2022-08-03","close":83.6},{"date":"2022-08-04","close":82.31},{"date":"2022-08-05","close":83.97},{"date":"2022-08-08","close":83.76},{"date":"2022-08-09","close":83.38},{"date":"2022-08-10","close":85.28},{"date":"2022-08-11","close":85.35},{"date":"2022-08-12","close":87.39},{"date":"2022-08-15","close":87.68},{"date":"2022-08-16","close":87.29},{"date":"2022-08-17","close":86.4},{"date":"2022-08-18","close":86.39},{"date":"2022-08-19","close":84.92},{"date":"2022-08-22","close":80.98},{"date":"2022-08-23","close":81.21},{"date":"2022-08-24","close":81.39},{"date":"2022-08-25","close":83.45},{"date":"2022-08-26","close":80.43},{"date":"2022-08-29","close":79.43},{"date":"2022-08-30","close":78.81},{"date":"2022-08-31","close":78.96},{"date":"2022-09-01","close":77.49},{"date":"2022-09-02","close":77.14},{"date":"2022-09-06","close":76.95},{"date":"2022-09-07","close":79.48},{"date":"2022-09-08","close":79.75},{"date":"2022-09-09","close":81.17},{"date":"2022-09-12","close":81.68},{"date":"2022-09-13","close":78.49},{"date":"2022-09-14","close":78.14},{"date":"2022-09-15","close":78.23},{"date":"2022-09-16","close":76.11},{"date":"2022-09-19","close":76.89},{"date":"2022-09-20","close":74.98},{"date":"2022-09-21","close":73.01},{"date":"2022-09-22","close":72.2},{"date":"2022-09-23","close":70.66},{"date":"2022-09-26","close":69.03},{"date":"2022-09-27","close":68.53},{"date":"2022-09-28","close":70.18},{"date":"2022-09-29","close":67.79},{"date":"2022-09-30","close":67.51},{"date":"2022-10-03","close":70.28},{"date":"2022-10-04","close":73.48},{"date":"2022-10-05","close":72.94},{"date":"2022-10-06","close":71.67},{"date":"2022-10-07","close":69.43},{"date":"2022-10-10","close":69.46},{"date":"2022-10-11","close":69.25},{"date":"2022-10-12","close":68.52},{"date":"2022-10-13","close":69.41},{"date":"2022-10-14","close":67.54},{"date":"2022-10-17","close":69.79},{"date":"2022-10-18","close":70.27},{"date":"2022-10-19","close":67.83},{"date":"2022-10-20","close":67.77},{"date":"2022-10-21","close":69.31},{"date":"2022-10-24","close":69.82},{"date":"2022-10-25","close":71.96},{"date":"2022-10-26","close":72.65},{"date":"2022-10-27","close":70.27},{"date":"2022-10-28","close":70.75},{"date":"2022-10-31","close":70.94},{"date":"2022-11-01","close":72.78},{"date":"2022-11-02","close":69.85},{"date":"2022-11-03","close":68.84},{"date":"2022-11-04","close":70.76},{"date":"2022-11-07","close":71.17},{"date":"2022-11-08","close":71.35},{"date":"2022-11-09","close":70.1},{"date":"2022-11-10","close":77.22},{"date":"2022-11-11","close":78.83},{"date":"2022-11-14","close":75.22},{"date":"2022-11-15","close":75.56},{"date":"2022-11-16","close":75.66},{"date":"2022-11-17","close":74.48},{"date":"2022-11-18","close":75.3},{"date":"2022-11-21","close":75.26},{"date":"2022-11-22","close":75.98},{"date":"2022-11-23","close":76.78},{"date":"2022-11-25","close":77.28},{"date":"2022-11-28","close":75.09},{"date":"2022-11-29","close":76.46},{"date":"2022-11-30","close":79.6},{"date":"2022-12-01","close":79.54},{"date":"2022-12-02","close":79.25},{"date":"2022-12-05","close":77.73},{"date":"2022-12-06","close":76.84},{"date":"2022-12-07","close":76.34},{"date":"2022-12-08","close":76.12},{"date":"2022-12-09","close":75.84},{"date":"2022-12-12","close":76.5},{"date":"2022-12-13","close":79.86},{"date":"2022-12-14","close":79.41},{"date":"2022-12-15","close":77.44},{"date":"2022-12-16","close":75.8},{"date":"2022-12-19","close":75.01},{"date":"2022-12-20","close":74.87},{"date":"2022-12-21","close":76.62},{"date":"2022-12-22","close":75.68},{"date":"2022-12-23","close":76.67},{"date":"2022-12-27","close":76.49},{"date":"2022-12-28","close":75.41},{"date":"2022-12-29","close":77.55},{"date":"2022-12-30","close":76.96},{"date":"2023-01-03","close":78.44},{"date":"2023-01-04","close":79.72},{"date":"2023-01-05","close":78.43},{"date":"2023-01-06","close":80.92},{"date":"2023-01-09","close":81.76},{"date":"2023-01-10","close":82.73},{"date":"2023-01-11","close":84.83},{"date":"2023-01-12","close":85.63},{"date":"2023-01-13","close":86.11},{"date":"2023-01-17","close":84.7},{"date":"2023-01-18","close":83.61},{"date":"2023-01-19","close":83.39},{"date":"2023-01-20","close":84.29},{"date":"2023-01-23","close":85.07},{"date":"2023-01-24","close":83.2},{"date":"2023-01-25","close":83.05},{"date":"2023-01-26","close":84.1},{"date":"2023-01-27","close":84.46},{"date":"2023-01-30","close":83.67},{"date":"2023-01-31","close":85.51},{"date":"2023-02-01","close":85.17},{"date":"2023-02-02","close":88.54},{"date":"2023-02-03","close":87.14},{"date":"2023-02-06","close":85.63},{"date":"2023-02-07","close":87.02},{"date":"2023-02-08","close":84.77},{"date":"2023-02-09","close":87.66},{"date":"2023-02-10","close":87.3},{"date":"2023-02-13","close":88.9},{"date":"2023-02-14","close":88.9},{"date":"2023-02-15","close":89.51},{"date":"2023-02-16","close":88.5},{"date":"2023-02-17","close":88.76},{"date":"2023-02-21","close":85.79},{"date":"2023-02-22","close":85.94},{"date":"2023-02-23","close":86.85},{"date":"2023-02-24","close":84.99},{"date":"2023-02-27","close":85.19},{"date":"2023-02-28","close":85.14},{"date":"2023-03-01","close":84.39},{"date":"2023-03-02","close":84.22},{"date":"2023-03-03","close":85.92},{"date":"2023-03-06","close":85.14},{"date":"2023-03-07","close":83.02},{"date":"2023-03-08","close":83.36},{"date":"2023-03-09","close":81.5},{"date":"2023-03-10","close":78.39},{"date":"2023-03-13","close":75.37},{"date":"2023-03-14","close":75.77},{"date":"2023-03-15","close":73.91},{"date":"2023-03-16","close":75.56},{"date":"2023-03-17","close":73.87},{"date":"2023-03-20","close":74.76},{"date":"2023-03-21","close":75.17},{"date":"2023-03-22","close":71.21},{"date":"2023-03-23","close":68.91},{"date":"2023-03-24","close":68.86},{"date":"2023-03-27","close":69.37},{"date":"2023-03-28","close":68.45},{"date":"2023-03-29","close":69.41},{"date":"2023-03-30","close":70.84},{"date":"2023-03-31","close":72.81},{"date":"2023-04-03","close":72.77},{"date":"2023-04-04","close":70.91},{"date":"2023-04-05","close":70.08},{"date":"2023-04-06","close":70.31},{"date":"2023-04-10","close":69.95},{"date":"2023-04-11","close":70.46},{"date":"2023-04-12","close":69.84},{"date":"2023-04-13","close":70.75},{"date":"2023-04-14","close":70.82},{"date":"2023-04-17","close":72.29},{"date":"2023-04-18","close":71.98},{"date":"2023-04-19","close":72.25},{"date":"2023-04-20","close":72.24},{"date":"2023-04-21","close":71.86},{"date":"2023-04-24","close":71.07},{"date":"2023-04-25","close":70.48},{"date":"2023-04-26","close":69.94},{"date":"2023-04-27","close":76.14},{"date":"2023-04-28","close":76.66},{"date":"2023-05-01","close":76.4},{"date":"2023-05-02","close":75.1},{"date":"2023-05-03","close":74.09},{"date":"2023-05-04","close":73.66},{"date":"2023-05-05","close":74.55},{"date":"2023-05-08","close":73.14},{"date":"2023-05-09","close":73.38},{"date":"2023-05-10","close":73.81},{"date":"2023-05-11","close":73.64},{"date":"2023-05-12","close":73.1},{"date":"2023-05-15","close":74.16},{"date":"2023-05-16","close":73.57},{"date":"2023-05-17","close":75.36},{"date":"2023-05-18","close":76.81},{"date":"2023-05-19","close":77.28},{"date":"2023-05-22","close":78.06},{"date":"2023-05-23","close":76.13},{"date":"2023-05-24","close":74.51},{"date":"2023-05-25","close":74.97},{"date":"2023-05-26","close":75.57},{"date":"2023-05-30","close":75.05},{"date":"2023-05-31","close":74.92},{"date":"2023-06-01","close":75.02},{"date":"2023-06-02","close":77.13},{"date":"2023-06-05","close":76.05},{"date":"2023-06-06","close":77.6},{"date":"2023-06-07","close":79.94},{"date":"2023-06-08","close":78.63},{"date":"2023-06-09","close":78.94},{"date":"2023-06-12","close":78.35},{"date":"2023-06-13","close":79.24},{"date":"2023-06-14","close":78.39},{"date":"2023-06-15","close":78.67},{"date":"2023-06-16","close":77.81},{"date":"2023-06-20","close":76.94},{"date":"2023-06-21","close":76.72},{"date":"2023-06-22","close":76.24},{"date":"2023-06-23","close":75.23},{"date":"2023-06-26","close":75.56},{"date":"2023-06-27","close":77.97},{"date":"2023-06-28","close":78.47},{"date":"2023-06-29","close":80.3},{"date":"2023-06-30","close":80.71},{"date":"2023-07-03","close":81.8},{"date":"2023-07-05","close":81.97},{"date":"2023-07-06","close":81.9},{"date":"2023-07-07","close":81.87},{"date":"2023-07-10","close":83.34},{"date":"2023-07-11","close":83.8},{"date":"2023-07-12","close":86.43},{"date":"2023-07-13","close":88.3},{"date":"2023-07-14","close":86.99},{"date":"2023-07-17","close":88.14},{"date":"2023-07-18","close":88.5},{"date":"2023-07-19","close":88.91},{"date":"2023-07-20","close":87.95},{"date":"2023-07-21","close":87.72},{"date":"2023-07-24","close":87.24},{"date":"2023-07-25","close":88.11},{"date":"2023-07-26","close":88.36},{"date":"2023-07-27","close":83.25},{"date":"2023-07-28","close":82.4},{"date":"2023-07-31","close":83.31},{"date":"2023-08-01","close":83.01},{"date":"2023-08-02","close":83.43},{"date":"2023-08-03","close":83.61},{"date":"2023-08-04","close":83.92},{"date":"2023-08-07","close":84.94},{"date":"2023-08-08","close":85.05},{"date":"2023-08-09","close":84.08},{"date":"2023-08-10","close":84.3},{"date":"2023-08-11","close":84.53},{"date":"2023-08-14","close":84.65},{"date":"2023-08-15","close":83.28},{"date":"2023-08-16","close":82.37},{"date":"2023-08-17","close":82.26},{"date":"2023-08-18","close":82.29},{"date":"2023-08-21","close":81.49},{"date":"2023-08-22","close":80.95},{"date":"2023-08-23","close":83.17},{"date":"2023-08-24","close":83.56},{"date":"2023-08-25","close":82.58},{"date":"2023-08-28","close":84.59},{"date":"2023-08-29","close":85.7},{"date":"2023-08-30","close":84.68},{"date":"2023-08-31","close":85.05},{"date":"2023-09-01","close":86.02},{"date":"2023-09-05","close":85.87},{"date":"2023-09-06","close":85.84},{"date":"2023-09-07","close":85.0},{"date":"2023-09-08","close":85.24},{"date":"2023-09-11","close":85.36},{"date":"2023-09-12","close":84.76},{"date":"2023-09-13","close":79.07},{"date":"2023-09-14","close":79.75},{"date":"2023-09-15","close":78.42},{"date":"2023-09-18","close":78.93},{"date":"2023-09-19","close":78.38},{"date":"2023-09-20","close":78.09},{"date":"2023-09-21","close":75.18},{"date":"2023-09-22","close":75.17},{"date":"2023-09-25","close":74.98},{"date":"2023-09-26","close":73.67},{"date":"2023-09-27","close":73.49},{"date":"2023-09-28","close":73.3},{"date":"2023-09-29","close":73.86},{"date":"2023-10-02","close":73.03},{"date":"2023-10-03","close":71.33},{"date":"2023-10-04","close":71.17},{"date":"2023-10-05","close":72.29},{"date":"2023-10-06","close":72.78},{"date":"2023-10-09","close":72.7},{"date":"2023-10-10","close":73.17},{"date":"2023-10-11","close":73.85},{"date":"2023-10-12","close":72.3},{"date":"2023-10-13","close":71.45},{"date":"2023-10-16","close":72.43},{"date":"2023-10-17","close":71.51},{"date":"2023-10-18","close":69.8},{"date":"2023-10-19","close":68.32},{"date":"2023-10-20","close":67.49},{"date":"2023-10-23","close":66.85},{"date":"2023-10-24","close":66.83},{"date":"2023-10-25","close":65.76},{"date":"2023-10-26","close":66.46},{"date":"2023-10-27","close":66.15},{"date":"2023-10-30","close":67.5},{"date":"2023-10-31","close":69.34},{"date":"2023-11-01","close":70.19},{"date":"2023-11-02","close":71.7},{"date":"2023-11-03","close":76.01},{"date":"2023-11-06","close":75.12},{"date":"2023-11-07","close":74.32},{"date":"2023-11-08","close":73.93},{"date":"2023-11-09","close":72.05},{"date":"2023-11-10","close":73.49},{"date":"2023-11-13","close":73.32},{"date":"2023-11-14","close":77.94},{"date":"2023-11-15","close":78.6},{"date":"2023-11-16","close":78.05},{"date":"2023-11-17","close":78.14},{"date":"2023-11-20","close":78.12},{"date":"2023-11-21","close":77.9},{"date":"2023-11-22","close":78.46},{"date":"2023-11-24","close":79.01},{"date":"2023-11-27","close":79.0},{"date":"2023-11-28","close":79.03},{"date":"2023-11-29","close":79.38},{"date":"2023-11-30","close":78.96},{"date":"2023-12-01","close":81.41},{"date":"2023-12-04","close":82.18},{"date":"2023-12-05","close":81.11},{"date":"2023-12-06","close":81.45},{"date":"2023-12-07","close":82.66},{"date":"2023-12-08","close":82.69},{"date":"2023-12-11","close":82.25},{"date":"2023-12-12","close":82.3},{"date":"2023-12-13","close":86.1},{"date":"2023-12-14","close":91.07},{"date":"2023-12-15","close":91.12},{"date":"2023-12-18","close":91.48},{"date":"2023-12-19","close":90.41},{"date":"2023-12-20","close":89.74},{"date":"2023-12-21","close":91.51},{"date":"2023-12-22","close":91.95},{"date":"2023-12-26","close":92.61},{"date":"2023-12-27","close":93.64},{"date":"2023-12-28","close":93.82},{"date":"2023-12-29","close":93.09},{"date":"2024-01-02","close":93.22},{"date":"2024-01-03","close":89.05},{"date":"2024-01-04","close":87.42},{"date":"2024-01-05","close":87.05},{"date":"2024-01-08","close":88.18},{"date":"2024-01-09","close":86.72},{"date":"2024-01-10","close":86.65},{"date":"2024-01-11","close":84.86},{"date":"2024-01-12","close":85.26},{"date":"2024-01-16","close":85.43},{"date":"2024-01-17","close":83.6},{"date":"2024-01-18","close":84.32},{"date":"2024-01-19","close":85.51},{"date":"2024-01-22","close":87.41},{"date":"2024-01-23","close":86.42},{"date":"2024-01-24","close":85.85},{"date":"2024-01-25","close":86.75},{"date":"2024-01-26","close":86.27},{"date":"2024-01-29","close":87.87},{"date":"2024-01-30","close":86.69},{"date":"2024-01-31","close":86.31},{"date":"2024-02-01","close":86.19},{"date":"2024-02-02","close":85.0},{"date":"2024-02-05","close":83.34},{"date":"2024-02-06","close":84.19},{"date":"2024-02-07","close":83.94},{"date":"2024-02-08","close":85.96},{"date":"2024-02-09","close":86.55},{"date":"2024-02-12","close":88.28},{"date":"2024-02-13","close":85.14},{"date":"2024-02-14","close":86.89},{"date":"2024-02-15","close":94.3},{"date":"2024-02-16","close":93.13},{"date":"2024-02-20","close":90.97},{"date":"2024-02-21","close":90.46},{"date":"2024-02-22","close":91.53},{"date":"2024-02-23","close":90.11},{"date":"2024-02-26","close":89.95},{"date":"2024-02-27","close":90.88},{"date":"2024-02-28","close":91.2},{"date":"2024-02-29","close":91.89},{"date":"2024-03-01","close":92.98},{"date":"2024-03-04","close":92.16},{"date":"2024-03-05","close":91.88},{"date":"2024-03-06","close":92.3},{"date":"2024-03-07","close":92.86},{"date":"2024-03-08","close":94.37},{"date":"2024-03-11","close":93.45},{"date":"2024-03-12","close":93.74},{"date":"2024-03-13","close":94.17},{"date":"2024-03-14","close":93.28},{"date":"2024-03-15","close":93.21},{"date":"2024-03-18","close":93.05},{"date":"2024-03-19","close":93.48},{"date":"2024-03-20","close":95.64},{"date":"2024-03-21","close":98.12},{"date":"2024-03-22","close":96.59},{"date":"2024-03-25","close":95.71},{"date":"2024-03-26","close":95.9},{"date":"2024-03-27","close":96.84},{"date":"2024-03-28","close":97.24},{"date":"2024-04-01","close":94.98},{"date":"2024-04-02","close":94.35},{"date":"2024-04-03","close":95.43},{"date":"2024-04-04","close":95.46},{"date":"2024-04-05","close":96.14},{"date":"2024-04-08","close":96.51},{"date":"2024-04-09","close":96.2},{"date":"2024-04-10","close":91.33},{"date":"2024-04-11","close":90.68},{"date":"2024-04-12","close":89.39},{"date":"2024-04-15","close":86.99},{"date":"2024-04-16","close":85.5},{"date":"2024-04-17","close":85.14},{"date":"2024-04-18","close":85.14},{"date":"2024-04-19","close":84.9},{"date":"2024-04-22","close":86.04},{"date":"2024-04-23","close":87.11},{"date":"2024-04-24","close":86.77},{"date":"2024-04-25","close":87.02},{"date":"2024-04-26","close":87.33},{"date":"2024-04-29","close":87.94},{"date":"2024-04-30","close":86.89},{"date":"2024-05-01","close":86.27},{"date":"2024-05-02","close":86.79},{"date":"2024-05-03","close":86.61},{"date":"2024-05-06","close":86.32},{"date":"2024-05-07","close":86.51},{"date":"2024-05-08","close":86.5},{"date":"2024-05-09","close":87.44},{"date":"2024-05-10","close":90.22},{"date":"2024-05-13","close":88.13},{"date":"2024-05-14","close":88.72},{"date":"2024-05-15","close":92.26},{"date":"2024-05-16","close":92.05},{"date":"2024-05-17","close":91.27},{"date":"2024-05-20","close":90.19},{"date":"2024-05-21","close":90.42},{"date":"2024-05-22","close":89.61},{"date":"2024-05-23","close":87.65},{"date":"2024-05-24","close":87.5},{"date":"2024-05-28","close":86.76},{"date":"2024-05-29","close":86.08},{"date":"2024-05-30","close":86.88},{"date":"2024-05-31","close":88.07},{"date":"2024-06-03","close":86.59},{"date":"2024-06-04","close":85.64},{"date":"2024-06-05","close":86.42},{"date":"2024-06-06","close":86.0},{"date":"2024-06-07","close":85.63},{"date":"2024-06-10","close":87.62},{"date":"2024-06-11","close":87.14},{"date":"2024-06-12","close":89.02},{"date":"2024-06-13","close":89.04},{"date":"2024-06-14","close":86.9},{"date":"2024-06-17","close":87.37},{"date":"2024-06-18","close":88.67},{"date":"2024-06-20","close":90.18},{"date":"2024-06-21","close":90.38},{"date":"2024-06-24","close":89.26},{"date":"2024-06-25","close":88.3},{"date":"2024-06-26","close":88.17},{"date":"2024-06-27","close":88.5},{"date":"2024-06-28","close":89.11},{"date":"2024-07-01","close":85.97},{"date":"2024-07-02","close":87.08},{"date":"2024-07-03","close":87.39},{"date":"2024-07-05","close":87.21},{"date":"2024-07-08","close":88.36},{"date":"2024-07-09","close":88.77},{"date":"2024-07-10","close":89.95},{"date":"2024-07-11","close":93.12},{"date":"2024-07-12","close":94.65},{"date":"2024-07-15","close":95.85},{"date":"2024-07-16","close":97.23},{"date":"2024-07-17","close":97.92},{"date":"2024-07-18","close":97.09},{"date":"2024-07-19","close":97.83},{"date":"2024-07-22","close":98.77},{"date":"2024-07-23","close":99.16},{"date":"2024-07-24","close":98.3},{"date":"2024-07-25","close":107.43},{"date":"2024-07-26","close":110.55},{"date":"2024-07-29","close":110.54},{"date":"2024-07-30","close":112.0},{"date":"2024-07-31","close":112.71},{"date":"2024-08-01","close":112.39},{"date":"2024-08-02","close":110.38},{"date":"2024-08-05","close":106.62},{"date":"2024-08-06","close":108.12},{"date":"2024-08-07","close":106.32},{"date":"2024-08-08","close":108.68},{"date":"2024-08-09","close":109.14},{"date":"2024-08-12","close":107.87},{"date":"2024-08-13","close":110.35},{"date":"2024-08-14","close":110.49},{"date":"2024-08-15","close":110.57},{"date":"2024-08-16","close":111.73},{"date":"2024-08-19","close":112.5},{"date":"2024-08-20","close":111.5},{"date":"2024-08-21","close":112.24},{"date":"2024-08-22","close":112.85},{"date":"2024-08-23","close":117.03},{"date":"2024-08-26","close":116.72},{"date":"2024-08-27","close":115.34},{"date":"2024-08-28","close":115.11},{"date":"2024-08-29","close":114.62},{"date":"2024-08-30","close":115.14},{"date":"2024-09-03","close":115.66},{"date":"2024-09-04","close":114.79},{"date":"2024-09-05","close":114.15},{"date":"2024-09-06","close":113.55},{"date":"2024-09-09","close":115.26},{"date":"2024-09-10","close":116.8},{"date":"2024-09-11","close":117.12},{"date":"2024-09-12","close":117.48},{"date":"2024-09-13","close":118.66},{"date":"2024-09-16","close":119.5},{"date":"2024-09-17","close":118.17},{"date":"2024-09-18","close":120.35},{"date":"2024-09-19","close":122.49},{"date":"2024-09-20","close":121.6},{"date":"2024-09-23","close":121.81},{"date":"2024-09-24","close":123.36},{"date":"2024-09-25","close":122.36},{"date":"2024-09-26","close":123.48},{"date":"2024-09-27","close":123.17},{"date":"2024-09-30","close":124.48},{"date":"2024-10-01","close":123.75},{"date":"2024-10-02","close":124.99},{"date":"2024-10-03","close":122.52},{"date":"2024-10-04","close":120.84},{"date":"2024-10-07","close":119.22},{"date":"2024-10-08","close":121.03},{"date":"2024-10-09","close":120.9},{"date":"2024-10-10","close":119.51},{"date":"2024-10-11","close":121.93},{"date":"2024-10-14","close":122.09},{"date":"2024-10-15","close":122.77},{"date":"2024-10-16","close":124.37},{"date":"2024-10-17","close":124.93},{"date":"2024-10-18","close":125.68},{"date":"2024-10-21","close":123.52},{"date":"2024-10-22","close":122.73},{"date":"2024-10-23","close":123.12},{"date":"2024-10-24","close":133.5},{"date":"2024-10-25","close":132.54},{"date":"2024-10-28","close":131.59},{"date":"2024-10-29","close":130.91},{"date":"2024-10-30","close":132.02},{"date":"2024-10-31","close":130.97},{"date":"2024-11-01","close":130.18},{"date":"2024-11-04","close":131.54},{"date":"2024-11-05","close":134.72},{"date":"2024-11-06","close":129.4},{"date":"2024-11-07","close":132.05},{"date":"2024-11-08","close":136.08},{"date":"2024-11-11","close":135.8},{"date":"2024-11-12","close":133.8},{"date":"2024-11-13","close":135.55},{"date":"2024-11-14","close":132.0},{"date":"2024-11-15","close":130.23},{"date":"2024-11-18","close":132.67},{"date":"2024-11-19","close":132.16},{"date":"2024-11-20","close":131.78},{"date":"2024-11-21","close":131.65},{"date":"2024-11-22","close":135.43},{"date":"2024-11-25","close":138.69},{"date":"2024-11-26","close":140.43},{"date":"2024-11-27","close":140.71},{"date":"2024-11-29","close":139.99},{"date":"2024-12-02","close":138.39},{"date":"2024-12-03","close":137.13},{"date":"2024-12-04","close":137.75},{"date":"2024-12-05","close":136.42},{"date":"2024-12-06","close":137.88},{"date":"2024-12-09","close":137.29},{"date":"2024-12-10","close":135.88},{"date":"2024-12-11","close":137.66},{"date":"2024-12-12","close":139.69},{"date":"2024-12-13","close":137.3},{"date":"2024-12-16","close":137.93},{"date":"2024-12-17","close":135.83},{"date":"2024-12-18","close":128.92},{"date":"2024-12-19","close":125.65},{"date":"2024-12-20","close":129.16},{"date":"2024-12-23","close":130.51},{"date":"2024-12-24","close":131.92},{"date":"2024-12-26","close":132.0},{"date":"2024-12-27","close":130.63},{"date":"2024-12-30","close":130.27},{"date":"2024-12-31","close":131.29},{"date":"2025-01-02","close":129.9},{"date":"2025-01-03","close":131.5},{"date":"2025-01-06","close":132.39},{"date":"2025-01-07","close":128.64},{"date":"2025-01-08","close":129.78},{"date":"2025-01-10","close":123.67},{"date":"2025-01-13","close":123.56},{"date":"2025-01-14","close":124.91},{"date":"2025-01-15","close":131.3},{"date":"2025-01-16","close":134.75},{"date":"2025-01-17","close":136.91},{"date":"2025-01-21","close":140.94},{"date":"2025-01-22","close":139.44},{"date":"2025-01-23","close":141.02},{"date":"2025-01-24","close":141.13},{"date":"2025-01-27","close":143.12},{"date":"2025-01-28","close":142.6},{"date":"2025-01-29","close":141.64},{"date":"2025-01-30","close":144.65},{"date":"2025-01-31","close":144.74},{"date":"2025-02-03","close":142.57},{"date":"2025-02-04","close":143.87},{"date":"2025-02-05","close":147.13},{"date":"2025-02-06","close":144.58},{"date":"2025-02-07","close":142.77},{"date":"2025-02-10","close":143.86},{"date":"2025-02-11","close":141.79},{"date":"2025-02-12","close":140.65},{"date":"2025-02-13","close":143.13},{"date":"2025-02-14","close":143.73},{"date":"2025-02-18","close":143.8},{"date":"2025-02-19","close":143.68},{"date":"2025-02-20","close":141.67},{"date":"2025-02-21","close":135.78},{"date":"2025-02-24","close":137.89},{"date":"2025-02-25","close":138.7},{"date":"2025-02-26","close":140.68},{"date":"2025-02-27","close":139.78},{"date":"2025-02-28","close":141.94},{"date":"2025-03-03","close":140.62},{"date":"2025-03-04","close":139.59},{"date":"2025-03-05","close":142.3},{"date":"2025-03-06","close":133.66},{"date":"2025-03-07","close":130.46},{"date":"2025-03-10","close":125.92},{"date":"2025-03-11","close":125.83},{"date":"2025-03-12","close":127.24},{"date":"2025-03-13","close":121.79},{"date":"2025-03-14","close":125.58},{"date":"2025-03-17","close":128.7},{"date":"2025-03-18","close":126.31},{"date":"2025-03-19","close":128.73},{"date":"2025-03-20","close":130.13},{"date":"2025-03-21","close":129.78},{"date":"2025-03-24","close":133.87},{"date":"2025-03-25","close":133.77},{"date":"2025-03-26","close":132.62},{"date":"2025-03-27","close":131.52},{"date":"2025-03-28","close":129.46},{"date":"2025-03-31","close":130.78},{"date":"2025-04-01","close":131.01},{"date":"2025-04-02","close":133.29},{"date":"2025-04-03","close":123.84},{"date":"2025-04-04","close":118.08},{"date":"2025-04-07","close":117.15},{"date":"2025-04-08","close":113.94},{"date":"2025-04-09","close":121.27},{"date":"2025-04-10","close":116.65},{"date":"2025-04-11","close":115.95},{"date":"2025-04-14","close":119.01},{"date":"2025-04-15","close":118.68},{"date":"2025-04-16","close":117.21},{"date":"2025-04-17","close":117.62},{"date":"2025-04-21","close":115.56},{"date":"2025-04-22","close":118.19},{"date":"2025-04-23","close":122.05},{"date":"2025-04-24","close":122.88},{"date":"2025-04-25","close":120.73},{"date":"2025-04-28","close":121.36},{"date":"2025-04-29","close":121.75},{"date":"2025-04-30","close":122.18},{"date":"2025-05-01","close":123.52},{"date":"2025-05-02","close":126.57},{"date":"2025-05-05","close":125.96},{"date":"2025-05-06","close":123.88},{"date":"2025-05-07","close":125.01},{"date":"2025-05-08","close":125.53},{"date":"2025-05-09","close":126.59},{"date":"2025-05-12","close":132.69},{"date":"2025-05-13","close":131.36},{"date":"2025-05-14","close":129.06},{"date":"2025-05-15","close":130.27},{"date":"2025-05-16","close":131.61},{"date":"2025-05-19","close":130.49},{"date":"2025-05-20","close":128.32},{"date":"2025-05-21","close":120.87},{"date":"2025-05-22","close":120.43},{"date":"2025-05-23","close":121.13},{"date":"2025-05-27","close":123.91},{"date":"2025-05-28","close":123.68},{"date":"2025-05-29","close":124.67},{"date":"2025-05-30","close":125.02},{"date":"2025-06-02","close":124.56},{"date":"2025-06-03","close":124.94},{"date":"2025-06-04","close":127.41},{"date":"2025-06-05","close":127.64},{"date":"2025-06-06","close":128.57},{"date":"2025-06-09","close":128.84},{"date":"2025-06-10","close":132.85},{"date":"2025-06-11","close":133.83},{"date":"2025-06-12","close":135.52},{"date":"2025-06-13","close":132.97},{"date":"2025-06-16","close":134.1},{"date":"2025-06-17","close":132.26},{"date":"2025-06-18","close":133.47},{"date":"2025-06-20","close":133.89},{"date":"2025-06-23","close":138.6},{"date":"2025-06-24","close":139.13},{"date":"2025-06-25","close":135.22},{"date":"2025-06-26","close":138.09},{"date":"2025-06-27","close":139.38},{"date":"2025-06-30","close":140.12},{"date":"2025-07-01","close":141.62},{"date":"2025-07-02","close":142.51},{"date":"2025-07-03","close":143.18},{"date":"2025-07-07","close":142.54},{"date":"2025-07-08","close":139.89},{"date":"2025-07-09","close":139.75},{"date":"2025-07-10","close":141.21},{"date":"2025-07-11","close":140.5},{"date":"2025-07-14","close":141.02},{"date":"2025-07-15","close":137.04},{"date":"2025-07-16","close":138.35},{"date":"2025-07-17","close":138.77},{"date":"2025-07-18","close":139.47},{"date":"2025-07-21","close":141.44},{"date":"2025-07-22","close":143.07},{"date":"2025-07-23","close":144.63},{"date":"2025-07-24","close":144.59},{"date":"2025-07-25","close":147.57},{"date":"2025-07-28","close":146.56},{"date":"2025-07-29","close":158.05},{"date":"2025-07-30","close":157.37},{"date":"2025-07-31","close":155.74},{"date":"2025-08-01","close":153.94},{"date":"2025-08-04","close":156.03},{"date":"2025-08-05","close":156.47},{"date":"2025-08-06","close":155.88},{"date":"2025-08-07","close":154.36},{"date":"2025-08-08","close":155.4},{"date":"2025-08-11","close":153.49},{"date":"2025-08-12","close":156.12},{"date":"2025-08-13","close":159.66},{"date":"2025-08-14","close":158.54},{"date":"2025-08-15","close":158.93},{"date":"2025-08-18","close":157.84},{"date":"2025-08-19","close":159.98},{"date":"2025-08-20","close":160.84},{"date":"2025-08-21","close":159.12},{"date":"2025-08-22","close":164.41},{"date":"2025-08-25","close":164.98},{"date":"2025-08-26","close":163.42},{"date":"2025-08-27","close":163.04},{"date":"2025-08-28","close":161.99},{"date":"2025-08-29","close":162.12},{"date":"2025-09-02","close":159.56},{"date":"2025-09-03","close":159.13},{"date":"2025-09-04","close":161.69},{"date":"2025-09-05","close":164.38},{"date":"2025-09-08","close":163.52},{"date":"2025-09-09","close":162.09},{"date":"2025-09-10","close":162.62},{"date":"2025-09-11","close":165.9},{"date":"2025-09-12","close":164.02},{"date":"2025-09-15","close":165.56},{"date":"2025-09-16","close":162.84},{"date":"2025-09-17","close":164.33},{"date":"2025-09-18","close":165.73},{"date":"2025-09-19","close":164.14},{"date":"2025-09-22","close":162.61},{"date":"2025-09-23","close":163.09},{"date":"2025-09-24","close":157.12},{"date":"2025-09-25","close":156.3},{"date":"2025-09-26","close":158.0},{"date":"2025-09-29","close":158.96},{"date":"2025-09-30","close":157.56},{"date":"2025-10-01","close":156.56},{"date":"2025-10-02","close":155.63},{"date":"2025-10-03","close":156.14},{"date":"2025-10-06","close":153.52},{"date":"2025-10-07","close":152.69},{"date":"2025-10-08","close":151.7},{"date":"2025-10-09","close":152.46},{"date":"2025-10-10","close":150.38},{"date":"2025-10-13","close":152.93},{"date":"2025-10-14","close":154.36},{"date":"2025-10-15","close":156.82},{"date":"2025-10-16","close":155.42},{"date":"2025-10-17","close":157.12},{"date":"2025-10-20","close":159.88},{"date":"2025-10-21","close":160.88},{"date":"2025-10-22","close":163.77},{"date":"2025-10-23","close":164.2},{"date":"2025-10-24","close":162.96},{"date":"2025-10-27","close":161.13},{"date":"2025-10-28","close":159.44},{"date":"2025-10-29","close":152.71},{"date":"2025-10-30","close":152.89},{"date":"2025-10-31","close":152.43},{"date":"2025-11-03","close":150.61},{"date":"2025-11-04","close":151.44},{"date":"2025-11-05","close":150.07},{"date":"2025-11-06","close":149.99},{"date":"2025-11-07","close":152.65},{"date":"2025-11-10","close":151.83},{"date":"2025-11-11","close":154.9},{"date":"2025-11-12","close":155.4},{"date":"2025-11-13","close":153.17},{"date":"2025-11-14","close":153.66},{"date":"2025-11-17","close":149.41},{"date":"2025-11-18","close":150.08},{"date":"2025-11-19","close":151.79},{"date":"2025-11-20","close":151.58},{"date":"2025-11-21","close":156.79},{"date":"2025-11-24","close":158.05},{"date":"2025-11-25","close":162.21},{"date":"2025-11-26","close":162.21},{"date":"2025-11-28","close":161.83},{"date":"2025-12-01","close":159.34},{"date":"2025-12-02","close":159.33},{"date":"2025-12-03","close":162.28},{"date":"2025-12-04","close":161.47},{"date":"2025-12-05","close":160.86},{"date":"2025-12-08","close":155.39},{"date":"2025-12-09","close":156.02},{"date":"2025-12-10","close":156.65},{"date":"2025-12-11","close":160.46},{"date":"2025-12-12","close":159.58},{"date":"2025-12-15","close":158.87},{"date":"2025-12-16","close":160.7},{"date":"2025-12-17","close":160.01},{"date":"2025-12-18","close":160.56},{"date":"2025-12-19","close":161.63},{"date":"2025-12-22","close":164.06},{"date":"2025-12-23","close":163.85},{"date":"2025-12-24","close":164.94},{"date":"2025-12-26","close":164.71},{"date":"2025-12-29","close":164.17},{"date":"2025-12-30","close":163.31},{"date":"2025-12-31","close":160.79},{"date":"2026-01-02","close":160.19},{"date":"2026-01-05","close":164.4},{"date":"2026-01-06","close":166.92},{"date":"2026-01-07","close":166.33},{"date":"2026-01-08","close":165.96},{"date":"2026-01-09","close":165.46},{"date":"2026-01-12","close":166.72},{"date":"2026-01-13","close":164.71},{"date":"2026-01-14","close":164.9},{"date":"2026-01-15","close":170.83},{"date":"2026-01-16","close":171.59},{"date":"2026-01-20","close":165.36},{"date":"2026-01-21","close":170.29},{"date":"2026-01-22","close":170.17},{"date":"2026-01-23","close":169.23},{"date":"2026-01-26","close":170.31},{"date":"2026-01-27","close":169.39},{"date":"2026-01-28","close":169.5},{"date":"2026-01-29","close":171.61},{"date":"2026-01-30","close":170.33},{"date":"2026-02-02","close":169.36},{"date":"2026-02-03","close":163.35},{"date":"2026-02-04","close":165.89},{"date":"2026-02-05","close":166.18},{"date":"2026-02-06","close":169.67},{"date":"2026-02-09","close":170.98},{"date":"2026-02-10","close":170.33},{"date":"2026-02-11","close":149.49},{"date":"2026-02-12","close":136.28},{"date":"2026-02-13","close":142.31},{"date":"2026-02-17","close":141.24},{"date":"2026-02-18","close":152.01},{"date":"2026-02-19","close":149.19},{"date":"2026-02-20","close":147.01},{"date":"2026-02-23","close":144.18},{"date":"2026-02-24","close":146.17},{"date":"2026-02-25","close":147.24},{"date":"2026-02-26","close":150.0},{"date":"2026-02-27","close":147.66},{"date":"2026-03-02","close":144.97},{"date":"2026-03-03","close":142.63},{"date":"2026-03-04","close":141.74},{"date":"2026-03-05","close":141.19},{"date":"2026-03-06","close":136.83},{"date":"2026-03-09","close":136.94},{"date":"2026-03-10","close":134.59},{"date":"2026-03-11","close":132.49},{"date":"2026-03-12","close":131.84},{"date":"2026-03-13","close":133.8},{"date":"2026-03-16","close":135.07},{"date":"2026-03-17","close":136.28},{"date":"2026-03-18","close":133.91},{"date":"2026-03-19","close":133.21},{"date":"2026-03-20","close":131.99},{"date":"2026-03-23","close":135.75},{"date":"2026-03-24","close":132.92},{"date":"2026-03-25","close":134.75},{"date":"2026-03-26","close":134.81},{"date":"2026-03-27","close":131.77},{"date":"2026-03-30","close":133.14},{"date":"2026-03-31","close":135.46},{"date":"2026-04-01","close":134.49},{"date":"2026-04-02","close":136.6},{"date":"2026-04-06","close":136.19},{"date":"2026-04-07","close":138.02},{"date":"2026-04-08","close":142.49},{"date":"2026-04-09","close":142.46},{"date":"2026-04-10","close":141.22},{"date":"2026-04-13","close":145.94},{"date":"2026-04-14","close":147.07},{"date":"2026-04-15","close":147.48},{"date":"2026-04-16","close":147.8},{"date":"2026-04-17","close":151.51},{"date":"2026-04-20","close":152.6},{"date":"2026-04-21","close":149.85},{"date":"2026-04-22","close":153.52},{"date":"2026-04-23","close":149.31},{"date":"2026-04-24","close":148.29},{"date":"2026-04-27","close":146.22},{"date":"2026-04-28","close":146.93},{"date":"2026-04-29","close":142.51},{"date":"2026-04-30","close":142.73},{"date":"2026-05-01","close":141.81},{"date":"2026-05-04","close":140.05},{"date":"2026-05-05","close":142.57},{"date":"2026-05-06","close":145.16},{"date":"2026-05-07","close":146.7},{"date":"2026-05-08","close":146.33},{"date":"2026-05-11","close":146.11},{"date":"2026-05-12","close":144.06},{"date":"2026-05-13","close":140.65},{"date":"2026-05-14","close":132.45},{"date":"2026-05-15","close":129.95},{"date":"2026-05-18","close":130.44},{"date":"2026-05-19","close":128.15},{"date":"2026-05-20","close":131.12},{"date":"2026-05-21","close":131.04},{"date":"2026-05-22","close":131.07},{"date":"2026-05-26","close":129.76},{"date":"2026-05-27","close":130.15},{"date":"2026-05-28","close":126.42},{"date":"2026-05-29","close":125.04},{"date":"2026-06-01","close":124.64},{"date":"2026-06-02","close":127.86},{"date":"2026-06-03","close":126.03},{"date":"2026-06-04","close":130.95},{"date":"2026-06-05","close":130.93},{"date":"2026-06-08","close":131.71},{"date":"2026-06-09","close":136.1},{"date":"2026-06-10","close":134.06},{"date":"2026-06-11","close":131.91},{"date":"2026-06-12","close":133.41},{"date":"2026-06-15","close":134.16},{"date":"2026-06-16","close":135.47},{"date":"2026-06-17","close":130.79},{"date":"2026-06-18","close":131.55},{"date":"2026-06-22","close":129.95},{"date":"2026-06-23","close":133.21},{"date":"2026-06-24","close":133.94},{"date":"2026-06-25","close":134.58},{"date":"2026-06-26","close":137.4},{"date":"2026-06-29","close":136.09},{"date":"2026-06-30","close":134.69},{"date":"2026-07-01","close":138.3},{"date":"2026-07-02","close":141.58},{"date":"2026-07-06","close":140.55},{"date":"2026-07-07","close":143.73},{"date":"2026-07-08","close":139.94},{"date":"2026-07-09","close":141.06},{"date":"2026-07-10","close":139.53},{"date":"2026-07-13","close":138.03},{"date":"2026-07-14","close":133.13},{"date":"2026-07-15","close":141.41},{"date":"2026-07-16","close":143.69},{"date":"2026-07-17","close":140.96},{"date":"2026-07-20","close":138.62},{"date":"2026-07-21","close":138.27},{"date":"2026-07-22","close":137.09},{"date":"2026-07-23","close":135.55},{"date":"2026-07-24","close":139.46},{"date":"2026-07-27","close":143.88},{"date":"2026-07-28","close":147.05},{"date":"2026-07-29","close":147.78},{"date":"2026-07-30","close":149.46},{"date":"2026-07-31","close":146.81},{"date":"2026-08-03","close":148.43},{"date":"2026-08-04","close":151.05},{"date":"2026-08-05","close":151.16},{"date":"2026-08-06","close":147.45},{"date":"2026-08-07","close":148.18},{"date":"2026-08-10","close":143.94},{"date":"2026-08-11","close":147.46},{"date":"2026-08-12","close":147.4},{"date":"2026-08-13","close":151.89},{"date":"2026-08-14","close":152.86},{"date":"2026-08-17","close":147.96},{"date":"2026-08-18","close":147.3},{"date":"2026-08-19","close":155.07},{"date":"2026-08-20","close":151.79},{"date":"2026-08-21","close":152.1},{"date":"2026-08-24","close":151.93},{"date":"2026-08-25","close":151.74},{"date":"2026-08-26","close":150.36},{"date":"2026-08-27","close":147.22},{"date":"2026-08-28","close":150.82},{"date":"2026-08-31","close":145.81},{"date":"2026-09-01","close":144.46},{"date":"2026-09-02","close":142.06},{"date":"2026-09-03","close":148.74},{"date":"2026-09-04","close":147.85},{"date":"2026-09-08","close":142.26},{"date":"2026-09-09","close":139.68},{"date":"2026-09-10","close":137.99},{"date":"2026-09-11","close":140.51},{"date":"2026-09-14","close":140.9},{"date":"2026-09-15","close":140.11},{"date":"2026-09-16","close":138.56},{"date":"2026-09-17","close":139.32},{"date":"2026-09-18","close":139.5},{"date":"2026-09-21","close":143.21},{"date":"2026-09-22","close":141.05},{"date":"2026-09-23","close":136.41},{"date":"2026-09-24","close":136.53},{"date":"2026-09-25","close":134.55},{"date":"2026-09-28","close":130.35},{"date":"2026-09-29","close":130.84},{"date":"2026-09-30","close":128.47},{"date":"2026-10-01","close":130.53},{"date":"2026-10-02","close":129.58},{"date":"2026-10-05","close":129.4},{"date":"2026-10-06","close":130.66},{"date":"2026-10-07","close":127.56},{"date":"2026-10-08","close":131.08},{"date":"2026-10-09","close":130.8},{"date":"2026-10-12","close":130.71},{"date":"2026-10-13","close":129.67},{"date":"2026-10-14","close":128.87},{"date":"2026-10-15","close":135.49},{"date":"2026-10-16","close":133.08},{"date":"2026-10-19","close":130.77},{"date":"2026-10-20","close":134.23},{"date":"2026-10-21","close":134.65},{"date":"2026-10-22","close":131.2}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":131.24,"low_30d":124.73,"support":126.71,"high_30d":144.5699,"change_1d":-2.5,"change_7d":-1.4,"change_30d":-6.6,"resistance":142.59,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.53,"per":31.72,"quarter":"2024-Q2"},{"pbr":4.74,"per":36.3,"quarter":"2024-Q3"},{"pbr":5.16,"per":30.54,"quarter":"2024-Q4"},{"pbr":5.22,"per":27.39,"quarter":"2025-Q1"},{"pbr":5.62,"per":25.16,"quarter":"2025-Q2"},{"pbr":6.11,"per":26.35,"quarter":"2025-Q3"},{"pbr":5.99,"per":25.16,"quarter":"2025-Q4"},{"pbr":5.26,"per":18.97,"quarter":"2026-Q1"},{"pbr":5.31,"per":17.93,"quarter":"2026-Q2"},{"pbr":4.3,"per":17.48,"quarter":"현재"}],"timeline":[{"close":89.11,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":124.48,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":131.29,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":130.78,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":140.12,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":157.56,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160.79,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":135.46,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":134.69,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.22,"pbr_5y_low":3.53,"per_5y_avg":26.61,"per_5y_low":17.93,"current_pbr":4.3,"current_per":17.48,"pbr_5y_high":6.11,"per_5y_high":36.3,"pbr_5y_median":5.26,"per_5y_median":26.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"Real Estate Services"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.6%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 17.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.26,"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":0.68,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":18.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.53,"per":31.72,"close":89.11,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.74,"per":36.3,"close":124.48,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.16,"per":30.54,"close":131.29,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.22,"per":27.39,"close":130.78,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.62,"per":25.16,"close":140.12,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.11,"per":26.35,"close":157.56,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.99,"per":25.16,"close":160.79,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.26,"per":18.97,"close":135.46,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.31,"per":17.93,"close":134.69,"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":"17.5배"},{"label":"PBR","value":"4.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.56,"pbr":4.856,"per":34.09,"roa":0.0066948902234911884,"roe":0.024291497975708502,"revenue":11226000000.0,"market_cap":43408970000.0,"net_income":204000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18581863531088544,"total_assets":30471000000.0,"total_equity":8398000000.0,"profit_margin":0.018172100481026188,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":365000000.0,"operating_margin":0.032513807233208625},{"eps":1.61,"pbr":4.856,"per":38.2,"roa":0.010540271793172025,"roe":0.03732394366197183,"revenue":10527000000.0,"market_cap":43408970000.0,"net_income":318000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17592856464329817,"total_assets":30170000000.0,"total_equity":8520000000.0,"profit_margin":0.030208036477628954,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":511000000.0,"operating_margin":0.04854184478008929},{"eps":2.73,"pbr":null,"per":null,"roa":0.02560286783042394,"roe":0.08904480175715251,"revenue":11629000000.0,"market_cap":null,"net_income":790539750.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1528936279989681,"total_assets":30877000000.0,"total_equity":8878000000.0,"profit_margin":0.06798002837733252,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":218000000.0,"operating_margin":0.018746237853641757},{"eps":1.61,"pbr":null,"per":null,"roa":0.01270741440873766,"roe":0.042530755711775045,"revenue":10258000000.0,"market_cap":null,"net_income":363000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19399493078572821,"total_assets":28566000000.0,"total_equity":8535000000.0,"profit_margin":0.03538701501267304,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":481000000.0,"operating_margin":0.04689023201403782},{"eps":1.19,"pbr":null,"per":null,"roa":0.007763694796518976,"roe":0.02605113292136193,"revenue":9753000000.0,"market_cap":null,"net_income":215000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9366348815749,"total_assets":27693000000.0,"total_equity":8253000000.0,"profit_margin":0.02204449912847329,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":374000000.0,"operating_margin":0.03834717522813493},{"eps":0.86,"pbr":null,"per":null,"roa":0.006182204354092392,"roe":0.01968123641632456,"revenue":8910000000.0,"market_cap":null,"net_income":163000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18462401795735128,"total_assets":26366000000.0,"total_equity":8282000000.0,"profit_margin":0.018294051627384962,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":276000000.0,"operating_margin":0.030976430976430977},{"eps":2.32,"pbr":null,"per":null,"roa":0.019972931960792355,"roe":0.057900368564974436,"revenue":10404000000.0,"market_cap":null,"net_income":487000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20655517108804305,"total_assets":24383000000.0,"total_equity":8411000000.0,"profit_margin":0.04680891964628989,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":594000000.0,"operating_margin":0.05709342560553633},{"eps":1.2,"pbr":null,"per":null,"roa":0.00905614811833367,"roe":0.025885872066267832,"revenue":9036000000.0,"market_cap":null,"net_income":225000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19743249225320939,"total_assets":24845000000.0,"total_equity":8692000000.0,"profit_margin":0.0249003984063745,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":368000000.0,"operating_margin":0.04072598494909252},{"eps":0.39531000159644425,"pbr":null,"per":null,"roa":0.005540874605745461,"roe":0.015557683101962662,"revenue":8391000000.0,"market_cap":null,"net_income":130000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1904421403885115,"total_assets":23462000000.0,"total_equity":8356000000.0,"profit_margin":0.015492789893933977,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":246000000.0,"operating_margin":0.02931712549159814},{"eps":0.3831466169319383,"pbr":null,"per":null,"roa":0.005486848981013761,"roe":0.015252390751724973,"revenue":7935000000.0,"market_cap":null,"net_income":126000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18399495904221802,"total_assets":22964000000.0,"total_equity":8261000000.0,"profit_margin":0.015879017013232515,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":204000000.0,"operating_margin":0.02570888468809074},{"eps":1.450942789013423,"pbr":null,"per":null,"roa":0.02116156643604754,"roe":0.05771755171162453,"revenue":8950000000.0,"market_cap":null,"net_income":477151000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21039106145251396,"total_assets":22548000000.0,"total_equity":8267000000.0,"profit_margin":0.05331296089385475,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":504000000.0,"operating_margin":0.05631284916201117},{"eps":0.5794423594939019,"pbr":null,"per":null,"roa":0.008786339101609012,"roe":0.024798620929472298,"revenue":7868000000.0,"market_cap":null,"net_income":190553000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1869598373157092,"total_assets":21687417000.0,"total_equity":7684016000.0,"profit_margin":0.024218734112862225,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":269000000.0,"operating_margin":0.03418912048805287}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.8088,"per":31.72,"date":"2024-06","close":89.11,"source":"reported"},{"eps":2.8088,"per":40.13,"date":"2024-07","close":112.71,"source":"reported"},{"eps":2.8088,"per":40.99,"date":"2024-08","close":115.14,"source":"reported"},{"eps":3.4294,"per":36.3,"date":"2024-09","close":124.48,"source":"reported"},{"eps":3.4294,"per":38.19,"date":"2024-10","close":130.97,"source":"reported"},{"eps":3.4294,"per":40.82,"date":"2024-11","close":139.99,"source":"reported"},{"eps":4.2985,"per":30.54,"date":"2024-12","close":131.29,"source":"reported"},{"eps":4.2985,"per":33.67,"date":"2025-01","close":144.74,"source":"reported"},{"eps":4.2985,"per":33.02,"date":"2025-02","close":141.94,"source":"reported"},{"eps":4.7753,"per":27.39,"date":"2025-03","close":130.78,"source":"reported"},{"eps":4.7753,"per":25.59,"date":"2025-04","close":122.18,"source":"reported"},{"eps":4.7753,"per":26.18,"date":"2025-05","close":125.02,"source":"reported"},{"eps":5.57,"per":25.16,"date":"2025-06","close":140.12,"source":"reported"},{"eps":5.57,"per":27.96,"date":"2025-07","close":155.74,"source":"reported"},{"eps":5.57,"per":29.11,"date":"2025-08","close":162.12,"source":"reported"},{"eps":5.98,"per":26.35,"date":"2025-09","close":157.56,"source":"reported"},{"eps":5.98,"per":25.49,"date":"2025-10","close":152.43,"source":"reported"},{"eps":5.98,"per":27.06,"date":"2025-11","close":161.83,"source":"reported"},{"eps":6.39,"per":25.16,"date":"2025-12","close":160.79,"source":"reported"},{"eps":6.39,"per":26.66,"date":"2026-01","close":170.33,"source":"reported"},{"eps":6.39,"per":23.11,"date":"2026-02","close":147.66,"source":"reported"},{"eps":7.14,"per":18.97,"date":"2026-03","close":135.46,"source":"reported"},{"eps":7.14,"per":19.99,"date":"2026-04","close":142.73,"source":"reported"},{"eps":7.14,"per":17.51,"date":"2026-05","close":125.04,"source":"reported"},{"eps":7.51,"per":17.93,"date":"2026-06","close":134.69,"source":"reported"},{"eps":7.51,"per":19.55,"date":"2026-07","close":146.81,"source":"reported"},{"eps":7.51,"per":19.42,"date":"2026-08","close":145.81,"source":"reported"},{"eps":7.51,"per":17.11,"date":"2026-09","close":128.47,"source":"reported"},{"eps":7.51,"per":17.47,"date":"2026-10","close":131.2,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.19,"std":7.21,"count":29,"current":17.47,"lower_1sd":19.99,"upper_1sd":34.4},"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":"CBRE Group, Inc.","phase":"above-fold","symbol_resolved":true}