{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:52.791295+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-39.9,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":236.3,"direction":"higher_better","percentile":96}],"summary":"매출 -39.9%","percentile":56},"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":63.7,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":58}],"summary":"RSI 64","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 301.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":357.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 357.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":26.85,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 26.9x","percentile":42}},"signals":[],"summary":"Live Nation Entertainment Inc(LYV)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 406.11억. 현재가 $174.51, 전일 대비 +0.1%, 30일 +2.6%. PER 301.5배 / ROE 357.6%. 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":["ROE 357.6% (20% 이상)","전분기 대비 매출 102% 성장"],"portfolio":null,"technical":{"macd":0.12033373216490872,"grade":"B","trend":"상승","atr_14":3.8660714285714244,"rsi_14":63.71892925430206,"sma_20":171.0505,"sma_60":175.70383333333334,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 63.7로 강세 구간입니다. MACD(0.12)가 시그널선(-0.65)을 상회합니다(골든크로스). SMA20 171, SMA60 176 — 혼조세입니다. 볼린저밴드 167~175 (현재 위치 95%).","bb_lower":167.19801781314956,"bb_upper":174.90298218685044,"macd_signal":-0.6533228955579158},"change_pct":0.09,"chart_data":[{"date":"2024-10-23","open":115.32,"high":116.68,"low":114.55,"close":114.73,"volume":2186330,"rsi_14":75.61,"sma_20":112.6,"sma_60":101.9,"sma_120":98.11},{"date":"2024-10-24","open":115.3,"high":116.78,"low":114.59,"close":116.45,"volume":1583624,"rsi_14":75.41,"sma_20":113.02,"sma_60":102.23,"sma_120":98.3},{"date":"2024-10-25","open":116.96,"high":117.48,"low":115.93,"close":116.32,"volume":1062960,"rsi_14":74.86,"sma_20":113.4,"sma_60":102.62,"sma_120":98.47},{"date":"2024-10-28","open":117.16,"high":119.4,"low":116.91,"close":118.43,"volume":1786127,"rsi_14":77.58,"sma_20":113.84,"sma_60":103.08,"sma_120":98.65},{"date":"2024-10-29","open":118.24,"high":119.02,"low":117.98,"close":118.81,"volume":1327727,"rsi_14":76.46,"sma_20":114.25,"sma_60":103.59,"sma_120":98.84},{"date":"2024-10-30","open":118.44,"high":119.47,"low":116.64,"close":117.2,"volume":2027427,"rsi_14":66.97,"sma_20":114.54,"sma_60":104.04,"sma_120":99.01},{"date":"2024-10-31","open":116.74,"high":117.91,"low":116.1,"close":117.14,"volume":1637796,"rsi_14":60.37,"sma_20":114.94,"sma_60":104.49,"sma_120":99.18},{"date":"2024-11-01","open":117.72,"high":119.24,"low":117.0,"close":117.15,"volume":1560402,"rsi_14":56.42,"sma_20":115.25,"sma_60":104.92,"sma_120":99.36},{"date":"2024-11-04","open":117.13,"high":118.12,"low":116.46,"close":117.21,"volume":2192317,"rsi_14":59.51,"sma_20":115.57,"sma_60":105.34,"sma_120":99.54},{"date":"2024-11-05","open":117.79,"high":118.56,"low":116.81,"close":117.62,"volume":1355107,"rsi_14":67.35,"sma_20":115.88,"sma_60":105.77,"sma_120":99.71},{"date":"2024-11-06","open":122.25,"high":127.64,"low":121.64,"close":125.99,"volume":7205819,"rsi_14":82.05,"sma_20":116.55,"sma_60":106.34,"sma_120":99.96},{"date":"2024-11-07","open":125.95,"high":126.34,"low":124.01,"close":124.6,"volume":2674306,"rsi_14":76.92,"sma_20":117.14,"sma_60":106.86,"sma_120":100.19},{"date":"2024-11-08","open":123.75,"high":123.94,"low":122.04,"close":123.0,"volume":2562491,"rsi_14":70.59,"sma_20":117.55,"sma_60":107.33,"sma_120":100.39},{"date":"2024-11-11","open":123.35,"high":124.12,"low":122.0,"close":123.8,"volume":5885643,"rsi_14":70.71,"sma_20":117.95,"sma_60":107.81,"sma_120":100.57},{"date":"2024-11-12","open":129.9,"high":130.76,"low":127.45,"close":129.67,"volume":6888430,"rsi_14":80.46,"sma_20":118.67,"sma_60":108.36,"sma_120":100.81},{"date":"2024-11-13","open":129.45,"high":130.55,"low":126.28,"close":127.02,"volume":4469109,"rsi_14":70.77,"sma_20":119.3,"sma_60":108.86,"sma_120":101.08},{"date":"2024-11-14","open":126.76,"high":129.36,"low":126.0,"close":129.19,"volume":3014419,"rsi_14":73.41,"sma_20":120.0,"sma_60":109.41,"sma_120":101.36},{"date":"2024-11-15","open":128.3,"high":130.83,"low":128.03,"close":129.0,"volume":3405591,"rsi_14":70.67,"sma_20":120.7,"sma_60":109.96,"sma_120":101.65},{"date":"2024-11-18","open":128.71,"high":132.74,"low":128.55,"close":132.6,"volume":2641555,"rsi_14":73.95,"sma_20":121.58,"sma_60":110.56,"sma_120":101.97},{"date":"2024-11-19","open":131.14,"high":134.53,"low":130.91,"close":134.44,"volume":1673879,"rsi_14":79.7,"sma_20":122.52,"sma_60":111.2,"sma_120":102.31},{"date":"2024-11-20","open":134.76,"high":136.54,"low":134.18,"close":136.51,"volume":1821473,"rsi_14":81.21,"sma_20":123.61,"sma_60":111.86,"sma_120":102.67},{"date":"2024-11-21","open":136.68,"high":139.19,"low":135.5,"close":138.57,"volume":2219122,"rsi_14":82.38,"sma_20":124.71,"sma_60":112.55,"sma_120":103.03},{"date":"2024-11-22","open":138.42,"high":140.29,"low":137.84,"close":140.29,"volume":1679668,"rsi_14":83.22,"sma_20":125.91,"sma_60":113.28,"sma_120":103.42},{"date":"2024-11-25","open":140.98,"high":141.18,"low":139.09,"close":140.54,"volume":3726914,"rsi_14":83.14,"sma_20":127.02,"sma_60":114.0,"sma_120":103.82},{"date":"2024-11-26","open":140.33,"high":140.65,"low":137.72,"close":138.87,"volume":2338128,"rsi_14":73.1,"sma_20":128.02,"sma_60":114.72,"sma_120":104.2},{"date":"2024-11-27","open":138.8,"high":140.91,"low":138.71,"close":139.73,"volume":1551110,"rsi_14":77.66,"sma_20":129.15,"sma_60":115.46,"sma_120":104.61},{"date":"2024-11-29","open":139.16,"high":139.93,"low":138.1,"close":138.25,"volume":1036538,"rsi_14":78.0,"sma_20":130.2,"sma_60":116.2,"sma_120":105.02},{"date":"2024-12-02","open":137.97,"high":138.83,"low":137.16,"close":137.76,"volume":1967196,"rsi_14":75.93,"sma_20":131.23,"sma_60":116.95,"sma_120":105.42},{"date":"2024-12-03","open":136.36,"high":137.99,"low":135.44,"close":137.35,"volume":4591748,"rsi_14":67.89,"sma_20":132.24,"sma_60":117.66,"sma_120":105.81},{"date":"2024-12-04","open":139.19,"high":139.19,"low":133.99,"close":136.73,"volume":5925182,"rsi_14":74.99,"sma_20":133.2,"sma_60":118.33,"sma_120":106.21},{"date":"2024-12-05","open":136.41,"high":136.73,"low":133.74,"close":134.67,"volume":3158376,"rsi_14":64.18,"sma_20":133.63,"sma_60":118.96,"sma_120":106.59},{"date":"2024-12-06","open":134.82,"high":136.9,"low":134.71,"close":136.76,"volume":2142263,"rsi_14":68.28,"sma_20":134.24,"sma_60":119.61,"sma_120":106.98},{"date":"2024-12-09","open":136.79,"high":136.93,"low":133.87,"close":133.99,"volume":2371601,"rsi_14":53.41,"sma_20":134.79,"sma_60":120.2,"sma_120":107.33},{"date":"2024-12-10","open":134.46,"high":135.29,"low":133.11,"close":134.36,"volume":2244663,"rsi_14":49.79,"sma_20":135.31,"sma_60":120.75,"sma_120":107.68},{"date":"2024-12-11","open":135.56,"high":136.4,"low":134.34,"close":134.68,"volume":2668355,"rsi_14":44.67,"sma_20":135.57,"sma_60":121.28,"sma_120":108.03},{"date":"2024-12-12","open":134.7,"high":136.4,"low":134.37,"close":135.84,"volume":1540057,"rsi_14":41.61,"sma_20":136.01,"sma_60":121.83,"sma_120":108.42},{"date":"2024-12-13","open":135.44,"high":136.0,"low":133.8,"close":135.95,"volume":1133265,"rsi_14":35.2,"sma_20":136.34,"sma_60":122.35,"sma_120":108.8},{"date":"2024-12-16","open":136.35,"high":138.83,"low":136.13,"close":137.83,"volume":3834761,"rsi_14":41.68,"sma_20":136.79,"sma_60":122.92,"sma_120":109.2},{"date":"2024-12-17","open":136.78,"high":138.33,"low":136.34,"close":137.86,"volume":1700622,"rsi_14":46.55,"sma_20":137.05,"sma_60":123.48,"sma_120":109.59},{"date":"2024-12-18","open":138.41,"high":138.56,"low":132.54,"close":132.59,"volume":1629624,"rsi_14":31.27,"sma_20":136.96,"sma_60":123.9,"sma_120":109.91},{"date":"2024-12-19","open":134.04,"high":134.47,"low":131.74,"close":132.19,"volume":1366052,"rsi_14":33.15,"sma_20":136.74,"sma_60":124.32,"sma_120":110.22},{"date":"2024-12-20","open":131.57,"high":134.72,"low":131.57,"close":133.28,"volume":4257327,"rsi_14":37.94,"sma_20":136.48,"sma_60":124.74,"sma_120":110.53},{"date":"2024-12-23","open":132.78,"high":133.54,"low":131.41,"close":132.5,"volume":974223,"rsi_14":37.2,"sma_20":136.09,"sma_60":125.13,"sma_120":110.84},{"date":"2024-12-24","open":132.56,"high":133.81,"low":132.01,"close":133.32,"volume":448529,"rsi_14":41.1,"sma_20":135.73,"sma_60":125.53,"sma_120":111.16},{"date":"2024-12-26","open":132.94,"high":133.69,"low":132.45,"close":133.35,"volume":880530,"rsi_14":46.14,"sma_20":135.45,"sma_60":125.91,"sma_120":111.48},{"date":"2024-12-27","open":132.39,"high":133.17,"low":130.57,"close":131.85,"volume":785191,"rsi_14":35.15,"sma_20":135.06,"sma_60":126.25,"sma_120":111.79},{"date":"2024-12-30","open":130.14,"high":132.14,"low":129.46,"close":131.01,"volume":1070452,"rsi_14":39.79,"sma_20":134.69,"sma_60":126.61,"sma_120":112.09},{"date":"2024-12-31","open":131.12,"high":131.78,"low":129.18,"close":129.5,"volume":1265265,"rsi_14":34.56,"sma_20":134.28,"sma_60":126.92,"sma_120":112.37},{"date":"2025-01-02","open":130.6,"high":130.6,"low":127.13,"close":129.23,"volume":1983976,"rsi_14":32.63,"sma_20":133.87,"sma_60":127.23,"sma_120":112.64},{"date":"2025-01-03","open":129.61,"high":130.51,"low":128.63,"close":129.49,"volume":1216981,"rsi_14":28.53,"sma_20":133.51,"sma_60":127.53,"sma_120":112.89},{"date":"2025-01-06","open":129.43,"high":130.63,"low":129.11,"close":129.27,"volume":1575633,"rsi_14":27.58,"sma_20":133.24,"sma_60":127.81,"sma_120":113.16},{"date":"2025-01-07","open":128.03,"high":130.11,"low":127.61,"close":129.64,"volume":2214350,"rsi_14":19.42,"sma_20":132.89,"sma_60":128.09,"sma_120":113.44},{"date":"2025-01-08","open":129.8,"high":130.75,"low":128.94,"close":130.31,"volume":1463954,"rsi_14":23.09,"sma_20":132.7,"sma_60":128.35,"sma_120":113.73},{"date":"2025-01-10","open":129.59,"high":130.11,"low":128.28,"close":128.51,"volume":2083521,"rsi_14":30.68,"sma_20":132.41,"sma_60":128.56,"sma_120":114.01},{"date":"2025-01-13","open":127.54,"high":130.88,"low":127.08,"close":130.61,"volume":1286393,"rsi_14":43.56,"sma_20":132.21,"sma_60":128.81,"sma_120":114.31},{"date":"2025-01-14","open":131.23,"high":131.74,"low":130.0,"close":131.28,"volume":1285350,"rsi_14":41.55,"sma_20":131.98,"sma_60":129.09,"sma_120":114.6},{"date":"2025-01-15","open":133.48,"high":135.19,"low":132.88,"close":133.37,"volume":1715726,"rsi_14":53.31,"sma_20":131.85,"sma_60":129.4,"sma_120":114.94},{"date":"2025-01-16","open":134.05,"high":135.37,"low":133.29,"close":133.56,"volume":1229730,"rsi_14":50.96,"sma_20":131.64,"sma_60":129.71,"sma_120":115.29},{"date":"2025-01-17","open":134.92,"high":136.22,"low":134.42,"close":135.61,"volume":1220342,"rsi_14":57.77,"sma_20":131.52,"sma_60":130.05,"sma_120":115.64},{"date":"2025-01-21","open":138.0,"high":139.63,"low":137.24,"close":138.91,"volume":2328198,"rsi_14":71.6,"sma_20":131.84,"sma_60":130.44,"sma_120":116.0},{"date":"2025-01-22","open":139.27,"high":139.7,"low":137.41,"close":138.54,"volume":1817033,"rsi_14":73.72,"sma_20":132.16,"sma_60":130.83,"sma_120":116.37},{"date":"2025-01-23","open":138.24,"high":139.71,"low":137.26,"close":139.18,"volume":1643670,"rsi_14":82.27,"sma_20":132.45,"sma_60":131.21,"sma_120":116.72},{"date":"2025-01-24","open":139.14,"high":140.85,"low":138.53,"close":140.74,"volume":1954640,"rsi_14":85.33,"sma_20":132.86,"sma_60":131.62,"sma_120":117.12},{"date":"2025-01-27","open":138.02,"high":140.94,"low":137.93,"close":140.13,"volume":2406785,"rsi_14":81.97,"sma_20":133.2,"sma_60":131.98,"sma_120":117.53},{"date":"2025-01-28","open":140.4,"high":143.37,"low":139.68,"close":142.43,"volume":1545089,"rsi_14":85.15,"sma_20":133.66,"sma_60":132.38,"sma_120":117.98},{"date":"2025-01-29","open":142.75,"high":143.5,"low":142.22,"close":142.47,"volume":1998595,"rsi_14":84.88,"sma_20":134.19,"sma_60":132.8,"sma_120":118.42},{"date":"2025-01-30","open":143.6,"high":144.79,"low":143.13,"close":144.06,"volume":1504746,"rsi_14":85.6,"sma_20":134.84,"sma_60":133.25,"sma_120":118.87},{"date":"2025-01-31","open":144.53,"high":145.33,"low":143.76,"close":144.68,"volume":1997705,"rsi_14":94.59,"sma_20":135.6,"sma_60":133.7,"sma_120":119.31},{"date":"2025-02-03","open":142.07,"high":145.88,"low":141.0,"close":145.84,"volume":1531461,"rsi_14":94.3,"sma_20":136.43,"sma_60":134.18,"sma_120":119.76},{"date":"2025-02-04","open":147.55,"high":148.36,"low":146.42,"close":148.06,"volume":2308940,"rsi_14":94.77,"sma_20":137.36,"sma_60":134.69,"sma_120":120.23},{"date":"2025-02-05","open":148.23,"high":150.3,"low":147.17,"close":149.51,"volume":2342268,"rsi_14":94.59,"sma_20":138.37,"sma_60":135.08,"sma_120":120.71},{"date":"2025-02-06","open":149.87,"high":150.5,"low":147.73,"close":149.99,"volume":2458340,"rsi_14":94.67,"sma_20":139.39,"sma_60":135.5,"sma_120":121.18},{"date":"2025-02-07","open":149.84,"high":152.11,"low":147.18,"close":148.31,"volume":2540529,"rsi_14":85.24,"sma_20":140.29,"sma_60":135.93,"sma_120":121.63},{"date":"2025-02-10","open":148.77,"high":149.1,"low":145.72,"close":147.3,"volume":2323899,"rsi_14":76.67,"sma_20":141.23,"sma_60":136.32,"sma_120":122.06},{"date":"2025-02-11","open":146.59,"high":147.57,"low":144.58,"close":146.79,"volume":2098118,"rsi_14":75.99,"sma_20":142.04,"sma_60":136.6,"sma_120":122.48},{"date":"2025-02-12","open":146.02,"high":149.8,"low":145.37,"close":149.69,"volume":2017968,"rsi_14":78.99,"sma_20":142.96,"sma_60":136.98,"sma_120":122.92},{"date":"2025-02-13","open":150.0,"high":152.93,"low":149.47,"close":152.58,"volume":2279240,"rsi_14":80.42,"sma_20":143.92,"sma_60":137.37,"sma_120":123.39},{"date":"2025-02-14","open":152.2,"high":153.94,"low":152.05,"close":153.76,"volume":1461371,"rsi_14":84.02,"sma_20":144.93,"sma_60":137.78,"sma_120":123.87},{"date":"2025-02-18","open":154.68,"high":155.05,"low":153.0,"close":154.66,"volume":1783546,"rsi_14":82.82,"sma_20":145.88,"sma_60":138.15,"sma_120":124.35},{"date":"2025-02-19","open":155.0,"high":155.1,"low":151.05,"close":153.67,"volume":1948515,"rsi_14":78.6,"sma_20":146.62,"sma_60":138.47,"sma_120":124.83},{"date":"2025-02-20","open":152.71,"high":154.25,"low":150.27,"close":152.32,"volume":3061747,"rsi_14":71.35,"sma_20":147.31,"sma_60":138.74,"sma_120":125.3},{"date":"2025-02-21","open":156.77,"high":157.75,"low":148.5,"close":149.4,"volume":5271526,"rsi_14":60.91,"sma_20":147.82,"sma_60":138.92,"sma_120":125.74},{"date":"2025-02-24","open":151.0,"high":157.49,"low":150.17,"close":154.62,"volume":3357298,"rsi_14":67.08,"sma_20":148.51,"sma_60":139.15,"sma_120":126.22},{"date":"2025-02-25","open":154.54,"high":154.58,"low":143.76,"close":144.46,"volume":3967303,"rsi_14":44.65,"sma_20":148.73,"sma_60":139.22,"sma_120":126.61},{"date":"2025-02-26","open":144.68,"high":147.3,"low":139.94,"close":142.16,"volume":3951498,"rsi_14":39.34,"sma_20":148.72,"sma_60":139.27,"sma_120":127.0},{"date":"2025-02-27","open":142.75,"high":143.72,"low":139.67,"close":140.96,"volume":2990154,"rsi_14":37.18,"sma_20":148.64,"sma_60":139.3,"sma_120":127.38},{"date":"2025-02-28","open":141.2,"high":143.4,"low":140.17,"close":143.36,"volume":2905001,"rsi_14":43.11,"sma_20":148.61,"sma_60":139.38,"sma_120":127.79},{"date":"2025-03-03","open":144.27,"high":145.79,"low":141.48,"close":142.26,"volume":2282295,"rsi_14":43.0,"sma_20":148.48,"sma_60":139.46,"sma_120":128.2},{"date":"2025-03-04","open":141.25,"high":141.33,"low":135.64,"close":138.15,"volume":2592267,"rsi_14":39.1,"sma_20":148.1,"sma_60":139.47,"sma_120":128.56},{"date":"2025-03-05","open":138.1,"high":138.1,"low":134.54,"close":136.84,"volume":2245555,"rsi_14":33.11,"sma_20":147.54,"sma_60":139.47,"sma_120":128.9},{"date":"2025-03-06","open":134.6,"high":136.78,"low":130.63,"close":131.11,"volume":2512536,"rsi_14":23.73,"sma_20":146.62,"sma_60":139.41,"sma_120":129.18},{"date":"2025-03-07","open":129.5,"high":130.39,"low":122.91,"close":127.51,"volume":3820645,"rsi_14":19.68,"sma_20":145.5,"sma_60":139.26,"sma_120":129.44},{"date":"2025-03-10","open":124.37,"high":125.44,"low":120.49,"close":122.79,"volume":3466481,"rsi_14":16.17,"sma_20":144.22,"sma_60":139.07,"sma_120":129.63},{"date":"2025-03-11","open":122.66,"high":125.42,"low":120.26,"close":121.64,"volume":2997930,"rsi_14":16.12,"sma_20":142.94,"sma_60":138.86,"sma_120":129.8},{"date":"2025-03-12","open":124.57,"high":125.76,"low":120.28,"close":122.92,"volume":4234601,"rsi_14":18.86,"sma_20":141.74,"sma_60":138.66,"sma_120":129.97},{"date":"2025-03-13","open":121.0,"high":121.46,"low":112.88,"close":115.79,"volume":5978020,"rsi_14":17.31,"sma_20":140.05,"sma_60":138.33,"sma_120":130.08},{"date":"2025-03-14","open":118.25,"high":120.61,"low":117.0,"close":119.26,"volume":3159237,"rsi_14":14.4,"sma_20":138.38,"sma_60":138.05,"sma_120":130.2},{"date":"2025-03-17","open":119.22,"high":122.25,"low":119.14,"close":121.91,"volume":2598732,"rsi_14":23.25,"sma_20":136.79,"sma_60":137.78,"sma_120":130.35},{"date":"2025-03-18","open":121.32,"high":121.97,"low":118.35,"close":119.21,"volume":1728518,"rsi_14":23.03,"sma_20":135.02,"sma_60":137.47,"sma_120":130.48},{"date":"2025-03-19","open":119.52,"high":123.97,"low":119.23,"close":122.65,"volume":1921817,"rsi_14":29.56,"sma_20":133.47,"sma_60":137.31,"sma_120":130.6},{"date":"2025-03-20","open":121.46,"high":124.1,"low":121.0,"close":122.14,"volume":1509561,"rsi_14":25.27,"sma_20":131.96,"sma_60":137.14,"sma_120":130.73},{"date":"2025-03-21","open":121.07,"high":123.07,"low":119.25,"close":123.06,"volume":3075835,"rsi_14":27.53,"sma_20":130.64,"sma_60":136.97,"sma_120":130.85},{"date":"2025-03-24","open":125.0,"high":127.61,"low":124.73,"close":127.02,"volume":1734725,"rsi_14":36.93,"sma_20":129.26,"sma_60":136.88,"sma_120":131.01},{"date":"2025-03-25","open":127.4,"high":128.64,"low":125.72,"close":127.02,"volume":2177531,"rsi_14":38.1,"sma_20":128.39,"sma_60":136.77,"sma_120":131.15},{"date":"2025-03-26","open":127.18,"high":129.76,"low":126.14,"close":126.75,"volume":1643211,"rsi_14":43.91,"sma_20":127.62,"sma_60":136.66,"sma_120":131.29},{"date":"2025-03-27","open":125.92,"high":129.51,"low":125.26,"close":128.08,"volume":1978666,"rsi_14":50.85,"sma_20":126.97,"sma_60":136.6,"sma_120":131.42},{"date":"2025-03-28","open":128.14,"high":128.33,"low":124.3,"close":125.03,"volume":1731649,"rsi_14":53.52,"sma_20":126.06,"sma_60":136.5,"sma_120":131.56},{"date":"2025-03-31","open":125.34,"high":131.6,"low":124.1,"close":130.58,"volume":7952122,"rsi_14":62.33,"sma_20":125.47,"sma_60":136.52,"sma_120":131.72},{"date":"2025-04-01","open":130.25,"high":133.63,"low":129.27,"close":132.01,"volume":3885672,"rsi_14":62.48,"sma_20":125.17,"sma_60":136.57,"sma_120":131.9},{"date":"2025-04-02","open":129.99,"high":134.83,"low":129.99,"close":134.65,"volume":2607182,"rsi_14":79.54,"sma_20":125.06,"sma_60":136.65,"sma_120":132.09},{"date":"2025-04-03","open":127.88,"high":130.36,"low":125.57,"close":126.06,"volume":3396746,"rsi_14":59.18,"sma_20":124.8,"sma_60":136.6,"sma_120":132.2},{"date":"2025-04-04","open":121.8,"high":123.04,"low":117.83,"close":120.84,"volume":3786075,"rsi_14":48.65,"sma_20":124.47,"sma_60":136.45,"sma_120":132.27},{"date":"2025-04-07","open":116.33,"high":125.82,"low":113.2,"close":119.23,"volume":3659234,"rsi_14":50.03,"sma_20":124.29,"sma_60":136.27,"sma_120":132.31},{"date":"2025-04-08","open":124.11,"high":125.13,"low":117.29,"close":118.81,"volume":3282953,"rsi_14":44.59,"sma_20":124.15,"sma_60":136.11,"sma_120":132.33},{"date":"2025-04-09","open":118.35,"high":133.31,"low":117.81,"close":131.75,"volume":3864564,"rsi_14":60.03,"sma_20":124.59,"sma_60":136.12,"sma_120":132.47},{"date":"2025-04-10","open":128.92,"high":130.13,"low":124.53,"close":129.23,"volume":3102537,"rsi_14":56.23,"sma_20":125.26,"sma_60":136.09,"sma_120":132.59},{"date":"2025-04-11","open":127.5,"high":130.46,"low":125.41,"close":129.6,"volume":2321806,"rsi_14":52.81,"sma_20":125.78,"sma_60":136.03,"sma_120":132.71},{"date":"2025-04-14","open":131.31,"high":131.59,"low":127.07,"close":128.4,"volume":1697347,"rsi_14":51.46,"sma_20":126.11,"sma_60":135.94,"sma_120":132.82},{"date":"2025-04-15","open":128.4,"high":130.11,"low":128.21,"close":128.98,"volume":1552582,"rsi_14":52.35,"sma_20":126.59,"sma_60":135.83,"sma_120":132.94},{"date":"2025-04-16","open":127.94,"high":128.04,"low":123.88,"close":125.46,"volume":1847498,"rsi_14":47.36,"sma_20":126.73,"sma_60":135.61,"sma_120":133.02},{"date":"2025-04-17","open":126.38,"high":128.74,"low":125.14,"close":127.22,"volume":2566578,"rsi_14":52.26,"sma_20":126.99,"sma_60":135.42,"sma_120":133.13},{"date":"2025-04-21","open":127.0,"high":127.5,"low":122.08,"close":123.48,"volume":2055971,"rsi_14":42.37,"sma_20":127.01,"sma_60":135.16,"sma_120":133.19},{"date":"2025-04-22","open":125.74,"high":128.84,"low":125.05,"close":128.5,"volume":2636230,"rsi_14":46.5,"sma_20":127.08,"sma_60":134.95,"sma_120":133.29},{"date":"2025-04-23","open":131.84,"high":134.54,"low":130.49,"close":131.28,"volume":3284678,"rsi_14":46.65,"sma_20":127.3,"sma_60":134.8,"sma_120":133.39},{"date":"2025-04-24","open":130.9,"high":133.87,"low":129.02,"close":132.72,"volume":1742639,"rsi_14":57.72,"sma_20":127.6,"sma_60":134.64,"sma_120":133.51},{"date":"2025-04-25","open":132.72,"high":133.34,"low":131.47,"close":132.76,"volume":1277530,"rsi_14":65.71,"sma_20":127.83,"sma_60":134.48,"sma_120":133.64},{"date":"2025-04-28","open":133.41,"high":134.24,"low":132.02,"close":133.27,"volume":1389585,"rsi_14":69.06,"sma_20":128.24,"sma_60":134.3,"sma_120":133.77},{"date":"2025-04-29","open":132.7,"high":133.75,"low":130.4,"close":132.3,"volume":1879415,"rsi_14":68.04,"sma_20":128.33,"sma_60":134.1,"sma_120":133.9},{"date":"2025-04-30","open":129.98,"high":132.6,"low":127.76,"close":132.45,"volume":1969897,"rsi_14":51.42,"sma_20":128.35,"sma_60":133.87,"sma_120":134.03},{"date":"2025-05-01","open":133.38,"high":133.98,"low":131.11,"close":131.34,"volume":3055482,"rsi_14":54.55,"sma_20":128.18,"sma_60":133.59,"sma_120":134.14},{"date":"2025-05-02","open":131.68,"high":134.81,"low":128.7,"close":133.77,"volume":3356785,"rsi_14":58.26,"sma_20":128.57,"sma_60":133.33,"sma_120":134.21},{"date":"2025-05-05","open":132.73,"high":137.38,"low":132.22,"close":136.12,"volume":2968932,"rsi_14":64.62,"sma_20":129.33,"sma_60":133.1,"sma_120":134.3},{"date":"2025-05-06","open":134.3,"high":135.81,"low":133.17,"close":134.15,"volume":1500301,"rsi_14":59.3,"sma_20":130.08,"sma_60":132.86,"sma_120":134.4},{"date":"2025-05-07","open":134.42,"high":136.73,"low":131.65,"close":134.13,"volume":2880276,"rsi_14":67.85,"sma_20":130.85,"sma_60":132.64,"sma_120":134.48},{"date":"2025-05-08","open":135.03,"high":136.33,"low":133.46,"close":134.69,"volume":1512709,"rsi_14":66.18,"sma_20":130.99,"sma_60":132.44,"sma_120":134.52},{"date":"2025-05-09","open":134.92,"high":136.95,"low":134.85,"close":136.52,"volume":1256799,"rsi_14":80.78,"sma_20":131.36,"sma_60":132.22,"sma_120":134.6},{"date":"2025-05-12","open":139.42,"high":141.09,"low":138.46,"close":140.83,"volume":1744511,"rsi_14":80.12,"sma_20":131.92,"sma_60":132.03,"sma_120":134.7},{"date":"2025-05-13","open":141.48,"high":144.0,"low":140.16,"close":143.0,"volume":1576362,"rsi_14":79.51,"sma_20":132.65,"sma_60":131.85,"sma_120":134.82},{"date":"2025-05-14","open":142.54,"high":144.35,"low":141.09,"close":142.22,"volume":1500438,"rsi_14":74.74,"sma_20":133.31,"sma_60":131.64,"sma_120":134.9},{"date":"2025-05-15","open":141.98,"high":145.85,"low":141.77,"close":145.42,"volume":2443750,"rsi_14":78.31,"sma_20":134.31,"sma_60":131.5,"sma_120":134.99},{"date":"2025-05-16","open":145.64,"high":148.01,"low":144.23,"close":147.68,"volume":2876774,"rsi_14":79.88,"sma_20":135.33,"sma_60":131.43,"sma_120":135.08},{"date":"2025-05-19","open":145.34,"high":148.46,"low":144.91,"close":148.3,"volume":1624453,"rsi_14":83.67,"sma_20":136.57,"sma_60":131.41,"sma_120":135.16},{"date":"2025-05-20","open":147.18,"high":147.83,"low":145.11,"close":146.29,"volume":1763511,"rsi_14":77.01,"sma_20":137.46,"sma_60":131.27,"sma_120":135.21},{"date":"2025-05-21","open":145.09,"high":146.93,"low":143.84,"close":144.17,"volume":2911435,"rsi_14":74.09,"sma_20":138.11,"sma_60":131.26,"sma_120":135.24},{"date":"2025-05-22","open":144.18,"high":145.56,"low":142.5,"close":144.43,"volume":1846405,"rsi_14":71.79,"sma_20":138.69,"sma_60":131.3,"sma_120":135.29},{"date":"2025-05-23","open":142.6,"high":145.22,"low":142.21,"close":145.01,"volume":1898421,"rsi_14":69.59,"sma_20":139.3,"sma_60":131.37,"sma_120":135.33},{"date":"2025-05-27","open":146.29,"high":147.15,"low":142.6,"close":143.02,"volume":1793023,"rsi_14":69.53,"sma_20":139.79,"sma_60":131.36,"sma_120":135.37},{"date":"2025-05-28","open":143.4,"high":143.4,"low":140.16,"close":140.22,"volume":1606957,"rsi_14":61.95,"sma_20":140.19,"sma_60":131.33,"sma_120":135.39},{"date":"2025-05-29","open":135.92,"high":137.46,"low":134.74,"close":136.15,"volume":9569283,"rsi_14":52.52,"sma_20":140.37,"sma_60":131.3,"sma_120":135.38},{"date":"2025-05-30","open":135.93,"high":137.56,"low":134.91,"close":137.19,"volume":6715554,"rsi_14":51.19,"sma_20":140.67,"sma_60":131.3,"sma_120":135.39},{"date":"2025-06-02","open":136.91,"high":138.78,"low":134.85,"close":138.55,"volume":4951018,"rsi_14":45.49,"sma_20":140.9,"sma_60":131.43,"sma_120":135.42},{"date":"2025-06-03","open":138.37,"high":138.99,"low":135.04,"close":136.64,"volume":4370421,"rsi_14":37.28,"sma_20":140.93,"sma_60":131.58,"sma_120":135.42},{"date":"2025-06-04","open":137.41,"high":140.91,"low":137.25,"close":140.17,"volume":4162061,"rsi_14":46.31,"sma_20":141.23,"sma_60":131.87,"sma_120":135.47},{"date":"2025-06-05","open":141.2,"high":144.97,"low":141.16,"close":144.03,"volume":5002838,"rsi_14":47.55,"sma_20":141.73,"sma_60":132.24,"sma_120":135.55},{"date":"2025-06-06","open":145.41,"high":145.67,"low":142.96,"close":144.15,"volume":3829197,"rsi_14":43.28,"sma_20":142.2,"sma_60":132.59,"sma_120":135.63},{"date":"2025-06-09","open":144.2,"high":145.0,"low":141.49,"close":143.48,"volume":3392127,"rsi_14":40.84,"sma_20":142.55,"sma_60":133.06,"sma_120":135.69},{"date":"2025-06-10","open":144.37,"high":144.59,"low":141.67,"close":143.71,"volume":1530427,"rsi_14":44.74,"sma_20":142.69,"sma_60":133.46,"sma_120":135.76},{"date":"2025-06-11","open":143.95,"high":144.49,"low":142.82,"close":143.59,"volume":1943802,"rsi_14":48.71,"sma_20":142.72,"sma_60":133.83,"sma_120":135.81},{"date":"2025-06-12","open":143.0,"high":143.74,"low":140.79,"close":141.31,"volume":1480609,"rsi_14":43.65,"sma_20":142.68,"sma_60":134.19,"sma_120":135.83},{"date":"2025-06-13","open":139.81,"high":140.12,"low":137.88,"close":138.17,"volume":1794369,"rsi_14":37.39,"sma_20":142.31,"sma_60":134.45,"sma_120":135.88},{"date":"2025-06-16","open":139.69,"high":142.9,"low":139.52,"close":142.32,"volume":3232763,"rsi_14":48.8,"sma_20":142.05,"sma_60":134.79,"sma_120":135.96},{"date":"2025-06-17","open":141.58,"high":145.7,"low":141.13,"close":145.59,"volume":2873991,"rsi_14":59.03,"sma_20":141.91,"sma_60":135.16,"sma_120":136.07},{"date":"2025-06-18","open":146.21,"high":148.74,"low":145.49,"close":148.26,"volume":3994897,"rsi_14":71.36,"sma_20":142.01,"sma_60":135.52,"sma_120":136.2},{"date":"2025-06-20","open":149.65,"high":150.81,"low":148.1,"close":148.87,"volume":6524937,"rsi_14":70.92,"sma_20":142.24,"sma_60":135.88,"sma_120":136.33},{"date":"2025-06-23","open":149.12,"high":151.89,"low":147.95,"close":150.69,"volume":2525329,"rsi_14":71.39,"sma_20":142.56,"sma_60":136.28,"sma_120":136.47},{"date":"2025-06-24","open":150.7,"high":151.37,"low":147.5,"close":147.78,"volume":2579222,"rsi_14":68.96,"sma_20":142.69,"sma_60":136.61,"sma_120":136.61},{"date":"2025-06-25","open":147.93,"high":148.31,"low":145.2,"close":146.19,"volume":1251823,"rsi_14":60.97,"sma_20":142.85,"sma_60":136.96,"sma_120":136.73},{"date":"2025-06-26","open":146.54,"high":147.42,"low":144.34,"close":147.2,"volume":1493407,"rsi_14":56.45,"sma_20":143.2,"sma_60":137.24,"sma_120":136.88},{"date":"2025-06-27","open":147.44,"high":150.66,"low":146.82,"close":149.99,"volume":3435748,"rsi_14":60.71,"sma_20":143.89,"sma_60":137.54,"sma_120":137.05},{"date":"2025-06-30","open":150.58,"high":151.6,"low":149.89,"close":151.28,"volume":2030600,"rsi_14":63.99,"sma_20":144.6,"sma_60":137.82,"sma_120":137.23},{"date":"2025-07-01","open":150.72,"high":152.2,"low":148.79,"close":149.88,"volume":1635956,"rsi_14":60.62,"sma_20":145.16,"sma_60":138.21,"sma_120":137.41},{"date":"2025-07-02","open":149.87,"high":150.36,"low":148.21,"close":149.11,"volume":2766843,"rsi_14":59.29,"sma_20":145.79,"sma_60":138.68,"sma_120":137.57},{"date":"2025-07-03","open":149.42,"high":151.08,"low":148.94,"close":149.27,"volume":925403,"rsi_14":64.43,"sma_20":146.24,"sma_60":139.18,"sma_120":137.73},{"date":"2025-07-07","open":149.27,"high":149.73,"low":146.4,"close":147.39,"volume":2612886,"rsi_14":67.52,"sma_20":146.41,"sma_60":139.66,"sma_120":137.88},{"date":"2025-07-08","open":147.36,"high":148.04,"low":142.24,"close":144.43,"volume":2020539,"rsi_14":54.2,"sma_20":146.43,"sma_60":139.87,"sma_120":138.0},{"date":"2025-07-09","open":144.99,"high":145.03,"low":142.48,"close":143.56,"volume":2290590,"rsi_14":45.53,"sma_20":146.43,"sma_60":140.11,"sma_120":138.1},{"date":"2025-07-10","open":143.56,"high":145.68,"low":142.39,"close":144.46,"volume":1614251,"rsi_14":40.94,"sma_20":146.47,"sma_60":140.36,"sma_120":138.19},{"date":"2025-07-11","open":143.9,"high":144.63,"low":142.76,"close":143.94,"volume":1596445,"rsi_14":38.19,"sma_20":146.48,"sma_60":140.62,"sma_120":138.28},{"date":"2025-07-14","open":144.32,"high":148.52,"low":144.0,"close":148.46,"volume":2271964,"rsi_14":45.27,"sma_20":146.84,"sma_60":140.94,"sma_120":138.39},{"date":"2025-07-15","open":148.06,"high":149.3,"low":146.0,"close":146.07,"volume":2028473,"rsi_14":46.29,"sma_20":147.24,"sma_60":141.29,"sma_120":138.45},{"date":"2025-07-16","open":146.56,"high":148.95,"low":145.08,"close":148.59,"volume":2456581,"rsi_14":55.0,"sma_20":147.55,"sma_60":141.64,"sma_120":138.53},{"date":"2025-07-17","open":147.92,"high":151.57,"low":147.33,"close":150.72,"volume":2307439,"rsi_14":57.01,"sma_20":147.81,"sma_60":142.1,"sma_120":138.63},{"date":"2025-07-18","open":151.22,"high":151.98,"low":148.55,"close":150.49,"volume":1470885,"rsi_14":51.11,"sma_20":147.92,"sma_60":142.46,"sma_120":138.71},{"date":"2025-07-21","open":150.49,"high":150.83,"low":148.46,"close":149.44,"volume":1542174,"rsi_14":45.87,"sma_20":147.95,"sma_60":142.77,"sma_120":138.79},{"date":"2025-07-22","open":149.28,"high":151.31,"low":147.41,"close":150.97,"volume":1889653,"rsi_14":52.43,"sma_20":147.96,"sma_60":143.07,"sma_120":138.86},{"date":"2025-07-23","open":150.79,"high":153.76,"low":149.31,"close":153.67,"volume":2223812,"rsi_14":59.36,"sma_20":148.26,"sma_60":143.42,"sma_120":138.95},{"date":"2025-07-24","open":154.04,"high":155.07,"low":152.89,"close":152.89,"volume":1768114,"rsi_14":57.25,"sma_20":148.59,"sma_60":143.75,"sma_120":139.02},{"date":"2025-07-25","open":152.24,"high":153.1,"low":151.36,"close":153.06,"volume":1202743,"rsi_14":62.18,"sma_20":148.88,"sma_60":144.09,"sma_120":139.09},{"date":"2025-07-28","open":152.83,"high":153.22,"low":150.58,"close":153.08,"volume":1125671,"rsi_14":71.27,"sma_20":149.04,"sma_60":144.43,"sma_120":139.15},{"date":"2025-07-29","open":153.08,"high":153.76,"low":149.57,"close":150.49,"volume":2417965,"rsi_14":65.71,"sma_20":149.0,"sma_60":144.75,"sma_120":139.17},{"date":"2025-07-30","open":150.75,"high":153.59,"low":150.23,"close":152.19,"volume":1860739,"rsi_14":66.91,"sma_20":149.11,"sma_60":145.06,"sma_120":139.2},{"date":"2025-07-31","open":152.19,"high":152.77,"low":147.56,"close":147.7,"volume":2093361,"rsi_14":57.01,"sma_20":149.04,"sma_60":145.25,"sma_120":139.18},{"date":"2025-08-01","open":146.03,"high":147.85,"low":143.25,"close":146.14,"volume":1736018,"rsi_14":45.14,"sma_20":148.89,"sma_60":145.45,"sma_120":139.16},{"date":"2025-08-04","open":146.87,"high":151.65,"low":146.61,"close":151.29,"volume":2013136,"rsi_14":59.8,"sma_20":149.08,"sma_60":145.74,"sma_120":139.19},{"date":"2025-08-05","open":151.29,"high":151.59,"low":148.73,"close":150.42,"volume":1718309,"rsi_14":53.66,"sma_20":149.38,"sma_60":146.0,"sma_120":139.22},{"date":"2025-08-06","open":150.87,"high":150.87,"low":147.95,"close":149.29,"volume":2185109,"rsi_14":47.02,"sma_20":149.67,"sma_60":146.22,"sma_120":139.22},{"date":"2025-08-07","open":149.53,"high":150.69,"low":146.39,"close":148.27,"volume":3596933,"rsi_14":45.52,"sma_20":149.86,"sma_60":146.34,"sma_120":139.18},{"date":"2025-08-08","open":147.23,"high":156.65,"low":146.04,"close":153.13,"volume":3917266,"rsi_14":56.46,"sma_20":150.32,"sma_60":146.51,"sma_120":139.18},{"date":"2025-08-11","open":153.19,"high":156.08,"low":152.78,"close":154.47,"volume":3041089,"rsi_14":56.17,"sma_20":150.62,"sma_60":146.71,"sma_120":139.18},{"date":"2025-08-12","open":155.91,"high":159.0,"low":155.32,"close":158.43,"volume":1906968,"rsi_14":58.03,"sma_20":151.24,"sma_60":146.93,"sma_120":139.22},{"date":"2025-08-13","open":159.69,"high":159.97,"low":157.08,"close":158.87,"volume":1767603,"rsi_14":60.2,"sma_20":151.75,"sma_60":147.12,"sma_120":139.27},{"date":"2025-08-14","open":157.96,"high":162.94,"low":156.96,"close":161.6,"volume":3654101,"rsi_14":63.4,"sma_20":152.29,"sma_60":147.34,"sma_120":139.37},{"date":"2025-08-15","open":162.4,"high":162.65,"low":159.62,"close":160.93,"volume":2891885,"rsi_14":62.07,"sma_20":152.82,"sma_60":147.58,"sma_120":139.42},{"date":"2025-08-18","open":161.89,"high":163.0,"low":160.13,"close":162.12,"volume":1633391,"rsi_14":68.69,"sma_20":153.45,"sma_60":147.88,"sma_120":139.57},{"date":"2025-08-19","open":161.61,"high":164.06,"low":161.51,"close":162.9,"volume":2082570,"rsi_14":67.74,"sma_20":154.05,"sma_60":148.19,"sma_120":139.74},{"date":"2025-08-20","open":162.55,"high":162.88,"low":160.49,"close":161.9,"volume":1836847,"rsi_14":76.59,"sma_20":154.46,"sma_60":148.47,"sma_120":139.92},{"date":"2025-08-21","open":161.73,"high":163.44,"low":160.84,"close":162.47,"volume":1518032,"rsi_14":81.76,"sma_20":154.94,"sma_60":148.79,"sma_120":140.08},{"date":"2025-08-22","open":163.37,"high":166.54,"low":162.34,"close":165.72,"volume":1914630,"rsi_14":80.3,"sma_20":155.57,"sma_60":149.22,"sma_120":140.27},{"date":"2025-08-25","open":165.72,"high":166.57,"low":165.13,"close":165.84,"volume":1403884,"rsi_14":83.43,"sma_20":156.21,"sma_60":149.71,"sma_120":140.5},{"date":"2025-08-26","open":165.64,"high":166.9,"low":164.79,"close":166.62,"volume":1456075,"rsi_14":88.15,"sma_20":157.01,"sma_60":150.2,"sma_120":140.75},{"date":"2025-08-27","open":166.0,"high":167.01,"low":165.13,"close":165.57,"volume":1177243,"rsi_14":88.04,"sma_20":157.68,"sma_60":150.65,"sma_120":141.04},{"date":"2025-08-28","open":165.78,"high":167.22,"low":165.45,"close":166.62,"volume":1066518,"rsi_14":85.63,"sma_20":158.63,"sma_60":151.15,"sma_120":141.37},{"date":"2025-08-29","open":166.64,"high":167.0,"low":165.58,"close":166.49,"volume":1028143,"rsi_14":83.92,"sma_20":159.65,"sma_60":151.59,"sma_120":141.73},{"date":"2025-09-02","open":164.3,"high":165.57,"low":163.2,"close":165.47,"volume":1461337,"rsi_14":73.82,"sma_20":160.36,"sma_60":151.95,"sma_120":142.1},{"date":"2025-09-03","open":166.44,"high":167.94,"low":160.16,"close":161.97,"volume":2653672,"rsi_14":58.69,"sma_20":160.93,"sma_60":152.25,"sma_120":142.42},{"date":"2025-09-04","open":162.73,"high":163.75,"low":161.55,"close":162.98,"volume":2449261,"rsi_14":54.28,"sma_20":161.62,"sma_60":152.57,"sma_120":142.81},{"date":"2025-09-05","open":162.97,"high":163.57,"low":162.06,"close":163.42,"volume":1244565,"rsi_14":57.84,"sma_20":162.38,"sma_60":152.9,"sma_120":143.18},{"date":"2025-09-08","open":163.94,"high":169.66,"low":163.9,"close":169.4,"volume":2340992,"rsi_14":67.6,"sma_20":163.19,"sma_60":153.33,"sma_120":143.58},{"date":"2025-09-09","open":170.86,"high":170.86,"low":168.24,"close":170.3,"volume":2150152,"rsi_14":67.79,"sma_20":163.98,"sma_60":153.81,"sma_120":144.0},{"date":"2025-09-10","open":170.84,"high":172.08,"low":169.42,"close":170.9,"volume":2025534,"rsi_14":72.06,"sma_20":164.6,"sma_60":154.36,"sma_120":144.41},{"date":"2025-09-11","open":170.89,"high":174.42,"low":170.66,"close":174.06,"volume":2456707,"rsi_14":75.21,"sma_20":165.36,"sma_60":154.89,"sma_120":144.84},{"date":"2025-09-12","open":173.75,"high":175.25,"low":172.72,"close":173.73,"volume":1408360,"rsi_14":69.96,"sma_20":165.97,"sma_60":155.36,"sma_120":145.26},{"date":"2025-09-15","open":173.79,"high":175.25,"low":171.61,"close":172.38,"volume":4176493,"rsi_14":65.35,"sma_20":166.54,"sma_60":155.76,"sma_120":145.64},{"date":"2025-09-16","open":170.07,"high":170.95,"low":166.83,"close":170.42,"volume":3120080,"rsi_14":58.45,"sma_20":166.96,"sma_60":156.12,"sma_120":146.0},{"date":"2025-09-17","open":171.0,"high":171.37,"low":167.84,"close":169.37,"volume":3168076,"rsi_14":58.45,"sma_20":167.28,"sma_60":156.43,"sma_120":146.36},{"date":"2025-09-18","open":169.85,"high":169.85,"low":163.21,"close":164.68,"volume":4224564,"rsi_14":46.29,"sma_20":167.42,"sma_60":156.71,"sma_120":146.66},{"date":"2025-09-19","open":164.65,"high":164.65,"low":161.36,"close":163.72,"volume":3822725,"rsi_14":44.86,"sma_20":167.48,"sma_60":157.0,"sma_120":146.98},{"date":"2025-09-22","open":161.83,"high":165.6,"low":161.63,"close":165.15,"volume":1962906,"rsi_14":49.42,"sma_20":167.45,"sma_60":157.3,"sma_120":147.27},{"date":"2025-09-23","open":165.37,"high":166.15,"low":163.31,"close":164.13,"volume":1407578,"rsi_14":54.34,"sma_20":167.37,"sma_60":157.54,"sma_120":147.54},{"date":"2025-09-24","open":164.46,"high":164.65,"low":161.76,"close":162.08,"volume":2322876,"rsi_14":48.26,"sma_20":167.14,"sma_60":157.72,"sma_120":147.77},{"date":"2025-09-25","open":161.16,"high":162.88,"low":159.95,"close":161.99,"volume":1969265,"rsi_14":47.2,"sma_20":166.96,"sma_60":157.92,"sma_120":148.07},{"date":"2025-09-26","open":162.36,"high":163.21,"low":161.31,"close":161.79,"volume":1964374,"rsi_14":30.77,"sma_20":166.72,"sma_60":158.13,"sma_120":148.41},{"date":"2025-09-29","open":162.93,"high":165.57,"low":160.5,"close":164.36,"volume":2607022,"rsi_14":36.16,"sma_20":166.61,"sma_60":158.38,"sma_120":148.78},{"date":"2025-09-30","open":165.27,"high":168.11,"low":163.38,"close":163.4,"volume":6747216,"rsi_14":32.81,"sma_20":166.51,"sma_60":158.65,"sma_120":149.16},{"date":"2025-10-01","open":161.0,"high":161.97,"low":156.63,"close":158.88,"volume":3391957,"rsi_14":17.26,"sma_20":166.36,"sma_60":158.89,"sma_120":149.38},{"date":"2025-10-02","open":159.53,"high":159.53,"low":155.39,"close":156.67,"volume":2169398,"rsi_14":15.96,"sma_20":166.04,"sma_60":159.11,"sma_120":149.61},{"date":"2025-10-03","open":156.65,"high":156.71,"low":152.93,"close":156.32,"volume":2436019,"rsi_14":16.63,"sma_20":165.69,"sma_60":159.31,"sma_120":149.83},{"date":"2025-10-06","open":155.27,"high":156.41,"low":153.01,"close":155.94,"volume":2000769,"rsi_14":17.79,"sma_20":165.01,"sma_60":159.51,"sma_120":150.06},{"date":"2025-10-07","open":155.89,"high":156.04,"low":153.9,"close":155.33,"volume":2298768,"rsi_14":18.15,"sma_20":164.27,"sma_60":159.62,"sma_120":150.28},{"date":"2025-10-08","open":151.18,"high":152.89,"low":149.02,"close":149.95,"volume":6429260,"rsi_14":17.6,"sma_20":163.22,"sma_60":159.69,"sma_120":150.49},{"date":"2025-10-09","open":149.5,"high":153.69,"low":149.27,"close":152.75,"volume":4681929,"rsi_14":27.68,"sma_20":162.15,"sma_60":159.76,"sma_120":150.7},{"date":"2025-10-10","open":152.43,"high":154.55,"low":151.47,"close":152.96,"volume":2115996,"rsi_14":23.9,"sma_20":161.11,"sma_60":159.79,"sma_120":150.94},{"date":"2025-10-13","open":153.93,"high":155.27,"low":153.32,"close":153.86,"volume":2590653,"rsi_14":27.89,"sma_20":160.19,"sma_60":159.85,"sma_120":151.16},{"date":"2025-10-14","open":152.85,"high":154.04,"low":151.7,"close":152.83,"volume":1493824,"rsi_14":29.18,"sma_20":159.31,"sma_60":159.91,"sma_120":151.34},{"date":"2025-10-15","open":153.13,"high":156.71,"low":152.12,"close":155.23,"volume":2290989,"rsi_14":36.22,"sma_20":158.6,"sma_60":159.98,"sma_120":151.52},{"date":"2025-10-16","open":154.78,"high":156.24,"low":150.79,"close":151.71,"volume":1546530,"rsi_14":31.9,"sma_20":157.95,"sma_60":159.94,"sma_120":151.68},{"date":"2025-10-17","open":152.14,"high":156.45,"low":151.63,"close":155.19,"volume":3933823,"rsi_14":34.05,"sma_20":157.53,"sma_60":159.98,"sma_120":151.86},{"date":"2025-10-20","open":155.43,"high":158.18,"low":155.43,"close":156.77,"volume":1872088,"rsi_14":38.71,"sma_20":157.11,"sma_60":160.04,"sma_120":152.07},{"date":"2025-10-21","open":156.71,"high":158.38,"low":156.69,"close":157.24,"volume":1218165,"rsi_14":46.76,"sma_20":156.76,"sma_60":160.11,"sma_120":152.27},{"date":"2025-10-22","open":159.19,"high":159.19,"low":154.78,"close":156.15,"volume":1849970,"rsi_14":48.93,"sma_20":156.47,"sma_60":160.21,"sma_120":152.48},{"date":"2025-10-23","open":156.72,"high":157.99,"low":152.51,"close":153.33,"volume":1914763,"rsi_14":44.39,"sma_20":156.03,"sma_60":160.23,"sma_120":152.64},{"date":"2025-10-24","open":154.0,"high":155.25,"low":152.8,"close":152.86,"volume":1347375,"rsi_14":44.25,"sma_20":155.59,"sma_60":160.31,"sma_120":152.78},{"date":"2025-10-27","open":153.91,"high":154.19,"low":151.9,"close":153.17,"volume":1377840,"rsi_14":45.92,"sma_20":155.03,"sma_60":160.43,"sma_120":152.94},{"date":"2025-10-28","open":153.25,"high":153.25,"low":150.58,"close":151.07,"volume":1702412,"rsi_14":52.42,"sma_20":154.41,"sma_60":160.43,"sma_120":153.08},{"date":"2025-10-29","open":150.26,"high":152.74,"low":149.08,"close":149.19,"volume":2009405,"rsi_14":42.0,"sma_20":153.93,"sma_60":160.41,"sma_120":153.2},{"date":"2025-10-30","open":148.01,"high":150.46,"low":147.39,"close":148.02,"volume":3026210,"rsi_14":39.36,"sma_20":153.49,"sma_60":160.38,"sma_120":153.3},{"date":"2025-10-31","open":148.09,"high":151.14,"low":147.46,"close":149.53,"volume":2814881,"rsi_14":40.91,"sma_20":153.15,"sma_60":160.41,"sma_120":153.37},{"date":"2025-11-03","open":148.54,"high":151.02,"low":146.1,"close":149.84,"volume":3695032,"rsi_14":43.53,"sma_20":152.85,"sma_60":160.35,"sma_120":153.43},{"date":"2025-11-04","open":146.59,"high":152.61,"low":146.59,"close":150.75,"volume":3365410,"rsi_14":39.64,"sma_20":152.62,"sma_60":160.29,"sma_120":153.5},{"date":"2025-11-05","open":143.0,"high":145.0,"low":134.04,"close":134.79,"volume":8841458,"rsi_14":25.16,"sma_20":151.86,"sma_60":159.89,"sma_120":153.41},{"date":"2025-11-06","open":134.35,"high":141.0,"low":133.54,"close":137.77,"volume":7068775,"rsi_14":24.05,"sma_20":151.11,"sma_60":159.54,"sma_120":153.33},{"date":"2025-11-07","open":136.86,"high":142.07,"low":135.04,"close":140.51,"volume":4124487,"rsi_14":26.58,"sma_20":150.49,"sma_60":159.19,"sma_120":153.26},{"date":"2025-11-10","open":140.48,"high":144.76,"low":140.48,"close":143.35,"volume":3628054,"rsi_14":31.28,"sma_20":149.96,"sma_60":158.9,"sma_120":153.24},{"date":"2025-11-11","open":143.27,"high":143.75,"low":141.72,"close":141.85,"volume":3863049,"rsi_14":30.93,"sma_20":149.42,"sma_60":158.56,"sma_120":153.22},{"date":"2025-11-12","open":142.37,"high":143.71,"low":140.48,"close":140.49,"volume":3373464,"rsi_14":32.19,"sma_20":148.68,"sma_60":158.19,"sma_120":153.19},{"date":"2025-11-13","open":139.69,"high":140.49,"low":136.55,"close":136.82,"volume":2640528,"rsi_14":29.56,"sma_20":147.93,"sma_60":157.77,"sma_120":153.12},{"date":"2025-11-14","open":136.48,"high":136.8,"low":135.14,"close":135.86,"volume":1777098,"rsi_14":28.3,"sma_20":146.97,"sma_60":157.33,"sma_120":153.06},{"date":"2025-11-17","open":135.43,"high":135.94,"low":130.71,"close":132.42,"volume":4524349,"rsi_14":27.38,"sma_20":145.75,"sma_60":156.77,"sma_120":152.99},{"date":"2025-11-18","open":131.77,"high":132.89,"low":130.17,"close":131.33,"volume":3377537,"rsi_14":27.92,"sma_20":144.45,"sma_60":156.2,"sma_120":152.95},{"date":"2025-11-19","open":131.71,"high":132.0,"low":128.96,"close":130.0,"volume":2921763,"rsi_14":27.81,"sma_20":143.15,"sma_60":155.59,"sma_120":152.89},{"date":"2025-11-20","open":130.58,"high":132.27,"low":128.39,"close":129.01,"volume":3235562,"rsi_14":24.4,"sma_20":141.93,"sma_60":154.98,"sma_120":152.82},{"date":"2025-11-21","open":129.13,"high":132.11,"low":128.4,"close":130.63,"volume":2736713,"rsi_14":26.79,"sma_20":140.82,"sma_60":154.38,"sma_120":152.76},{"date":"2025-11-24","open":130.42,"high":130.6,"low":125.44,"close":125.61,"volume":4985963,"rsi_14":22.37,"sma_20":139.44,"sma_60":153.69,"sma_120":152.64},{"date":"2025-11-25","open":127.98,"high":130.02,"low":125.34,"close":129.56,"volume":4446900,"rsi_14":42.19,"sma_20":138.37,"sma_60":153.1,"sma_120":152.52},{"date":"2025-11-26","open":129.73,"high":132.13,"low":129.72,"close":131.05,"volume":2763682,"rsi_14":39.5,"sma_20":137.46,"sma_60":152.58,"sma_120":152.41},{"date":"2025-11-28","open":130.5,"high":132.15,"low":130.24,"close":131.45,"volume":936008,"rsi_14":34.73,"sma_20":136.63,"sma_60":152.06,"sma_120":152.31},{"date":"2025-12-01","open":130.78,"high":132.35,"low":129.71,"close":131.1,"volume":1896368,"rsi_14":27.46,"sma_20":135.71,"sma_60":151.52,"sma_120":152.21},{"date":"2025-12-02","open":131.1,"high":131.5,"low":128.5,"close":128.54,"volume":2569515,"rsi_14":26.43,"sma_20":134.64,"sma_60":150.84,"sma_120":152.08},{"date":"2025-12-03","open":128.93,"high":136.46,"low":128.65,"close":136.01,"volume":5088487,"rsi_14":43.48,"sma_20":133.91,"sma_60":150.26,"sma_120":152.04},{"date":"2025-12-04","open":136.54,"high":139.88,"low":135.34,"close":139.68,"volume":4126246,"rsi_14":54.16,"sma_20":134.15,"sma_60":149.74,"sma_120":152.05},{"date":"2025-12-05","open":140.04,"high":141.03,"low":138.0,"close":139.33,"volume":4793380,"rsi_14":55.14,"sma_20":134.23,"sma_60":149.17,"sma_120":152.03},{"date":"2025-12-08","open":138.91,"high":140.05,"low":136.12,"close":138.08,"volume":3532223,"rsi_14":58.97,"sma_20":134.11,"sma_60":148.57,"sma_120":151.96},{"date":"2025-12-09","open":137.82,"high":140.5,"low":137.19,"close":139.07,"volume":2345857,"rsi_14":62.31,"sma_20":133.89,"sma_60":148.02,"sma_120":151.89},{"date":"2025-12-10","open":140.72,"high":140.72,"low":136.19,"close":138.82,"volume":3601439,"rsi_14":64.53,"sma_20":133.74,"sma_60":147.49,"sma_120":151.8},{"date":"2025-12-11","open":137.94,"high":141.87,"low":137.94,"close":141.87,"volume":2041073,"rsi_14":69.83,"sma_20":133.81,"sma_60":147.03,"sma_120":151.73},{"date":"2025-12-12","open":142.93,"high":144.5,"low":141.85,"close":143.14,"volume":2293394,"rsi_14":69.5,"sma_20":134.13,"sma_60":146.67,"sma_120":151.69},{"date":"2025-12-15","open":141.74,"high":142.88,"low":139.38,"close":141.66,"volume":2648172,"rsi_14":78.13,"sma_20":134.42,"sma_60":146.3,"sma_120":151.65},{"date":"2025-12-16","open":141.5,"high":141.5,"low":137.88,"close":138.1,"volume":2711263,"rsi_14":65.17,"sma_20":134.7,"sma_60":145.85,"sma_120":151.58},{"date":"2025-12-17","open":137.75,"high":137.76,"low":135.05,"close":136.41,"volume":3218740,"rsi_14":59.46,"sma_20":134.96,"sma_60":145.39,"sma_120":151.46},{"date":"2025-12-18","open":137.29,"high":140.14,"low":136.32,"close":138.88,"volume":2553147,"rsi_14":62.22,"sma_20":135.4,"sma_60":145.0,"sma_120":151.36},{"date":"2025-12-19","open":139.12,"high":142.09,"low":138.5,"close":141.1,"volume":6392223,"rsi_14":65.49,"sma_20":136.0,"sma_60":144.66,"sma_120":151.29},{"date":"2025-12-22","open":141.57,"high":143.12,"low":140.92,"close":141.75,"volume":1814677,"rsi_14":71.75,"sma_20":136.56,"sma_60":144.32,"sma_120":151.23},{"date":"2025-12-23","open":142.4,"high":144.76,"low":141.88,"close":144.1,"volume":1929517,"rsi_14":66.02,"sma_20":137.48,"sma_60":143.98,"sma_120":151.18},{"date":"2025-12-24","open":144.33,"high":145.31,"low":143.82,"close":145.31,"volume":696789,"rsi_14":62.35,"sma_20":138.27,"sma_60":143.68,"sma_120":151.17},{"date":"2025-12-26","open":145.36,"high":146.6,"low":145.1,"close":145.81,"volume":1215835,"rsi_14":64.12,"sma_20":139.01,"sma_60":143.47,"sma_120":151.18},{"date":"2025-12-29","open":146.11,"high":146.26,"low":144.22,"close":144.57,"volume":1932533,"rsi_14":64.15,"sma_20":139.67,"sma_60":143.26,"sma_120":151.19},{"date":"2025-12-30","open":144.23,"high":145.11,"low":143.3,"close":144.09,"volume":1380649,"rsi_14":61.2,"sma_20":140.32,"sma_60":143.06,"sma_120":151.18},{"date":"2025-12-31","open":143.84,"high":144.47,"low":142.49,"close":142.5,"volume":1240544,"rsi_14":57.74,"sma_20":141.01,"sma_60":142.84,"sma_120":151.17},{"date":"2026-01-02","open":142.43,"high":146.34,"low":142.43,"close":145.31,"volume":1859183,"rsi_14":57.31,"sma_20":141.48,"sma_60":142.67,"sma_120":151.15},{"date":"2026-01-05","open":144.84,"high":147.89,"low":144.63,"close":145.31,"volume":2080329,"rsi_14":54.88,"sma_20":141.76,"sma_60":142.59,"sma_120":151.14},{"date":"2026-01-06","open":145.44,"high":146.65,"low":144.09,"close":145.52,"volume":2440291,"rsi_14":59.2,"sma_20":142.07,"sma_60":142.47,"sma_120":151.11},{"date":"2026-01-07","open":144.86,"high":146.49,"low":143.5,"close":143.96,"volume":2438347,"rsi_14":65.44,"sma_20":142.36,"sma_60":142.32,"sma_120":151.06},{"date":"2026-01-08","open":143.82,"high":147.5,"low":142.69,"close":147.27,"volume":2095181,"rsi_14":76.36,"sma_20":142.77,"sma_60":142.21,"sma_120":151.03},{"date":"2026-01-09","open":148.14,"high":148.96,"low":144.87,"close":146.07,"volume":2856079,"rsi_14":68.6,"sma_20":143.14,"sma_60":142.1,"sma_120":151.0},{"date":"2026-01-12","open":144.84,"high":149.26,"low":144.34,"close":148.85,"volume":2559743,"rsi_14":69.48,"sma_20":143.49,"sma_60":141.99,"sma_120":150.98},{"date":"2026-01-13","open":147.14,"high":147.81,"low":143.58,"close":146.02,"volume":3214770,"rsi_14":59.67,"sma_20":143.63,"sma_60":141.9,"sma_120":150.92},{"date":"2026-01-14","open":145.36,"high":147.04,"low":144.65,"close":146.78,"volume":2892555,"rsi_14":56.54,"sma_20":143.89,"sma_60":141.76,"sma_120":150.87},{"date":"2026-01-15","open":148.27,"high":148.27,"low":144.76,"close":145.73,"volume":2452736,"rsi_14":51.03,"sma_20":144.27,"sma_60":141.57,"sma_120":150.81},{"date":"2026-01-16","open":145.1,"high":146.83,"low":144.0,"close":144.43,"volume":5190049,"rsi_14":46.73,"sma_20":144.67,"sma_60":141.36,"sma_120":150.74},{"date":"2026-01-20","open":142.66,"high":143.34,"low":140.51,"close":140.65,"volume":2333760,"rsi_14":41.72,"sma_20":144.76,"sma_60":141.1,"sma_120":150.65},{"date":"2026-01-21","open":141.63,"high":141.69,"low":137.75,"close":139.71,"volume":3088747,"rsi_14":40.92,"sma_20":144.69,"sma_60":140.87,"sma_120":150.55},{"date":"2026-01-22","open":140.43,"high":141.71,"low":137.51,"close":138.14,"volume":2294377,"rsi_14":40.95,"sma_20":144.51,"sma_60":140.63,"sma_120":150.47},{"date":"2026-01-23","open":138.07,"high":148.1,"low":137.5,"close":146.97,"volume":5516700,"rsi_14":52.76,"sma_20":144.65,"sma_60":140.53,"sma_120":150.48},{"date":"2026-01-26","open":147.03,"high":149.91,"low":146.38,"close":147.8,"volume":2656200,"rsi_14":54.02,"sma_20":144.77,"sma_60":140.47,"sma_120":150.45},{"date":"2026-01-27","open":147.51,"high":147.51,"low":144.56,"close":146.8,"volume":1992500,"rsi_14":52.02,"sma_20":144.82,"sma_60":140.43,"sma_120":150.42},{"date":"2026-01-28","open":147.08,"high":148.36,"low":146.59,"close":147.53,"volume":1450000,"rsi_14":55.77,"sma_20":144.97,"sma_60":140.42,"sma_120":150.4},{"date":"2026-01-29","open":148.67,"high":148.88,"low":145.81,"close":147.78,"volume":1643200,"rsi_14":50.92,"sma_20":145.16,"sma_60":140.39,"sma_120":150.4},{"date":"2026-01-30","open":147.4,"high":148.12,"low":143.29,"close":145.45,"volume":1824400,"rsi_14":48.93,"sma_20":145.3,"sma_60":140.32,"sma_120":150.34},{"date":"2026-02-02","open":144.71,"high":146.77,"low":142.48,"close":143.94,"volume":1847300,"rsi_14":41.14,"sma_20":145.24,"sma_60":140.21,"sma_120":150.25},{"date":"2026-02-03","open":143.21,"high":143.51,"low":138.74,"close":141.34,"volume":2864700,"rsi_14":41.48,"sma_20":145.04,"sma_60":140.32,"sma_120":150.11},{"date":"2026-02-04","open":141.48,"high":142.59,"low":139.81,"close":142.46,"volume":2819300,"rsi_14":42.24,"sma_20":144.88,"sma_60":140.39,"sma_120":149.97},{"date":"2026-02-05","open":141.29,"high":142.83,"low":136.42,"close":138.28,"volume":2348400,"rsi_14":37.97,"sma_20":144.6,"sma_60":140.36,"sma_120":149.77},{"date":"2026-02-06","open":139.1,"high":141.65,"low":138.0,"close":140.84,"volume":2880700,"rsi_14":44.43,"sma_20":144.28,"sma_60":140.32,"sma_120":149.61},{"date":"2026-02-09","open":140.96,"high":148.21,"low":140.45,"close":147.91,"volume":2937981,"rsi_14":54.19,"sma_20":144.7,"sma_60":140.54,"sma_120":150.49},{"date":"2026-02-10","open":148.31,"high":152.27,"low":147.74,"close":149.32,"volume":2109075,"rsi_14":56.15,"sma_20":144.9,"sma_60":140.51,"sma_120":150.47},{"date":"2026-02-11","open":149.52,"high":151.26,"low":147.78,"close":151.11,"volume":2418464,"rsi_14":58.31,"sma_20":145.17,"sma_60":140.55,"sma_120":150.48},{"date":"2026-02-12","open":150.45,"high":159.89,"low":150.0,"close":154.87,"volume":5006144,"rsi_14":65.05,"sma_20":145.68,"sma_60":140.66,"sma_120":150.52},{"date":"2026-02-13","open":156.25,"high":159.8,"low":154.01,"close":158.27,"volume":2539644,"rsi_14":65.13,"sma_20":146.39,"sma_60":140.81,"sma_120":150.61},{"date":"2026-02-17","open":156.78,"high":157.85,"low":152.37,"close":157.53,"volume":2321900,"rsi_14":66.66,"sma_20":147.16,"sma_60":140.94,"sma_120":150.65},{"date":"2026-02-18","open":159.93,"high":160.45,"low":154.24,"close":155.78,"volume":3554500,"rsi_14":61.97,"sma_20":147.11,"sma_60":142.42,"sma_120":149.0},{"date":"2026-02-19","open":155.78,"high":161.35,"low":154.43,"close":157.46,"volume":3758100,"rsi_14":63.48,"sma_20":148.0,"sma_60":142.9,"sma_120":148.94},{"date":"2026-02-20","open":161.25,"high":168.53,"low":160.75,"close":162.67,"volume":6894950,"rsi_14":72.2,"sma_20":149.23,"sma_60":143.43,"sma_120":148.9},{"date":"2026-02-23","open":162.88,"high":165.36,"low":157.75,"close":158.28,"volume":3509500,"rsi_14":67.21,"sma_20":149.79,"sma_60":143.98,"sma_120":148.84},{"date":"2026-02-24","open":158.37,"high":159.6,"low":157.56,"close":157.98,"volume":2824455,"rsi_14":65.11,"sma_20":148.66,"sma_60":141.52,"sma_120":150.71},{"date":"2026-02-25","open":159.88,"high":160.56,"low":155.0,"close":155.22,"volume":3480681,"rsi_14":60.26,"sma_20":149.15,"sma_60":141.82,"sma_120":150.68},{"date":"2026-02-26","open":156.35,"high":159.58,"low":155.33,"close":157.91,"volume":1861818,"rsi_14":64.26,"sma_20":149.85,"sma_60":142.11,"sma_120":150.65},{"date":"2026-02-27","open":157.9,"high":164.33,"low":157.27,"close":162.14,"volume":5352794,"rsi_14":69.25,"sma_20":150.59,"sma_60":142.42,"sma_120":150.66},{"date":"2026-03-02","open":160.81,"high":161.97,"low":155.34,"close":161.81,"volume":3195119,"rsi_14":74.97,"sma_20":151.38,"sma_60":142.75,"sma_120":150.66},{"date":"2026-03-03","open":159.56,"high":162.78,"low":154.83,"close":162.07,"volume":3976084,"rsi_14":76.69,"sma_20":152.03,"sma_60":143.11,"sma_120":150.65},{"date":"2026-03-04","open":161.66,"high":162.71,"low":155.19,"close":158.64,"volume":3361049,"rsi_14":73.75,"sma_20":152.66,"sma_60":143.47,"sma_120":150.62},{"date":"2026-03-05","open":158.24,"high":160.34,"low":157.1,"close":159.78,"volume":2917295,"rsi_14":67.18,"sma_20":153.31,"sma_60":143.87,"sma_120":150.6},{"date":"2026-03-06","open":159.16,"high":160.45,"low":156.1,"close":156.13,"volume":2604633,"rsi_14":59.27,"sma_20":153.83,"sma_60":144.27,"sma_120":150.52},{"date":"2026-03-09","open":162.13,"high":167.55,"low":160.62,"close":165.8,"volume":7676954,"rsi_14":66.4,"sma_20":154.9,"sma_60":144.84,"sma_120":150.52},{"date":"2026-03-10","open":165.18,"high":167.0,"low":162.53,"close":165.53,"volume":3376229,"rsi_14":62.96,"sma_20":156.14,"sma_60":145.43,"sma_120":150.51},{"date":"2026-03-11","open":165.24,"high":166.74,"low":163.52,"close":165.83,"volume":1836752,"rsi_14":59.88,"sma_20":157.44,"sma_60":146.05,"sma_120":150.51},{"date":"2026-03-12","open":165.21,"high":166.2,"low":160.0,"close":160.32,"volume":3147425,"rsi_14":52.61,"sma_20":158.55,"sma_60":146.54,"sma_120":150.46},{"date":"2026-03-13","open":160.98,"high":162.11,"low":152.63,"close":153.97,"volume":4035017,"rsi_14":40.26,"sma_20":158.85,"sma_60":147.01,"sma_120":150.35},{"date":"2026-03-16","open":153.95,"high":157.46,"low":153.12,"close":157.06,"volume":3214787,"rsi_14":48.99,"sma_20":159.24,"sma_60":147.47,"sma_120":150.28},{"date":"2026-03-17","open":158.9,"high":160.16,"low":155.68,"close":155.82,"volume":1393423,"rsi_14":50.73,"sma_20":159.47,"sma_60":147.88,"sma_120":150.23},{"date":"2026-03-18","open":155.1,"high":158.64,"low":153.73,"close":156.47,"volume":1921398,"rsi_14":47.94,"sma_20":159.54,"sma_60":148.3,"sma_120":150.18},{"date":"2026-03-19","open":155.54,"high":156.44,"low":152.19,"close":154.19,"volume":1795164,"rsi_14":39.45,"sma_20":159.34,"sma_60":148.68,"sma_120":150.1},{"date":"2026-03-20","open":152.56,"high":154.49,"low":148.17,"close":148.85,"volume":5279314,"rsi_14":34.75,"sma_20":158.89,"sma_60":149.02,"sma_120":149.93},{"date":"2026-03-23","open":151.06,"high":154.13,"low":150.72,"close":151.83,"volume":2496258,"rsi_14":39.07,"sma_20":158.35,"sma_60":149.29,"sma_120":149.77},{"date":"2026-03-24","open":151.54,"high":154.91,"low":150.8,"close":152.7,"volume":2369819,"rsi_14":43.18,"sma_20":158.09,"sma_60":149.5,"sma_120":149.62},{"date":"2026-03-25","open":154.05,"high":156.09,"low":152.32,"close":154.92,"volume":2139743,"rsi_14":44.55,"sma_20":158.07,"sma_60":149.76,"sma_120":149.46},{"date":"2026-03-26","open":153.93,"high":154.66,"low":149.5,"close":150.05,"volume":1836788,"rsi_14":43.33,"sma_20":157.67,"sma_60":149.96,"sma_120":149.27},{"date":"2026-03-27","open":149.28,"high":150.03,"low":144.0,"close":145.71,"volume":2934551,"rsi_14":24.97,"sma_20":156.85,"sma_60":150.07,"sma_120":149.04},{"date":"2026-03-30","open":148.14,"high":150.85,"low":146.5,"close":148.69,"volume":2058310,"rsi_14":30.27,"sma_20":156.19,"sma_60":150.24,"sma_120":148.86},{"date":"2026-03-31","open":150.73,"high":155.5,"low":149.47,"close":152.51,"volume":6271848,"rsi_14":35.82,"sma_20":155.73,"sma_60":150.41,"sma_120":148.72},{"date":"2026-04-01","open":152.51,"high":154.12,"low":150.32,"close":152.63,"volume":3095257,"rsi_14":40.74,"sma_20":155.43,"sma_60":150.57,"sma_120":148.62},{"date":"2026-04-02","open":150.91,"high":156.15,"low":149.26,"close":155.75,"volume":2224813,"rsi_14":52.45,"sma_20":155.23,"sma_60":150.81,"sma_120":148.56},{"date":"2026-04-06","open":157.25,"high":160.7,"low":155.66,"close":160.12,"volume":1911692,"rsi_14":53.89,"sma_20":155.43,"sma_60":151.17,"sma_120":148.51},{"date":"2026-04-07","open":159.65,"high":160.69,"low":157.06,"close":158.29,"volume":2113804,"rsi_14":53.1,"sma_20":155.05,"sma_60":151.54,"sma_120":148.47},{"date":"2026-04-08","open":163.67,"high":165.97,"low":161.66,"close":163.56,"volume":3557354,"rsi_14":57.92,"sma_20":154.95,"sma_60":151.95,"sma_120":148.48},{"date":"2026-04-09","open":162.55,"high":164.75,"low":161.03,"close":163.66,"volume":2564907,"rsi_14":61.28,"sma_20":154.85,"sma_60":152.33,"sma_120":148.49},{"date":"2026-04-10","open":164.52,"high":164.67,"low":160.03,"close":160.59,"volume":3204277,"rsi_14":64.69,"sma_20":154.87,"sma_60":152.64,"sma_120":148.48},{"date":"2026-04-13","open":158.18,"high":166.64,"low":158.18,"close":165.72,"volume":2488961,"rsi_14":66.45,"sma_20":155.45,"sma_60":153.0,"sma_120":148.49},{"date":"2026-04-14","open":165.72,"high":168.55,"low":165.26,"close":166.28,"volume":1774991,"rsi_14":66.24,"sma_20":155.92,"sma_60":153.35,"sma_120":148.52},{"date":"2026-04-15","open":166.53,"high":168.09,"low":153.42,"close":155.82,"volume":6431112,"rsi_14":50.9,"sma_20":155.92,"sma_60":153.52,"sma_120":148.49},{"date":"2026-04-16","open":156.1,"high":160.88,"low":155.24,"close":160.59,"volume":4744122,"rsi_14":60.51,"sma_20":156.12,"sma_60":153.78,"sma_120":148.52},{"date":"2026-04-17","open":160.69,"high":161.75,"low":155.13,"close":156.56,"volume":4115216,"rsi_14":61.02,"sma_20":156.25,"sma_60":153.99,"sma_120":148.53},{"date":"2026-04-20","open":155.44,"high":158.35,"low":155.11,"close":156.09,"volume":2886807,"rsi_14":57.88,"sma_20":156.6,"sma_60":154.22,"sma_120":148.53},{"date":"2026-04-21","open":156.34,"high":158.06,"low":153.08,"close":153.37,"volume":2148510,"rsi_14":51.0,"sma_20":156.68,"sma_60":154.35,"sma_120":148.51},{"date":"2026-04-22","open":153.19,"high":155.69,"low":152.62,"close":154.63,"volume":1496780,"rsi_14":52.23,"sma_20":156.78,"sma_60":154.51,"sma_120":148.55},{"date":"2026-04-23","open":153.83,"high":155.79,"low":151.85,"close":153.21,"volume":2739254,"rsi_14":47.28,"sma_20":156.69,"sma_60":154.64,"sma_120":148.55},{"date":"2026-04-24","open":152.38,"high":156.95,"low":151.06,"close":156.64,"volume":2503736,"rsi_14":46.02,"sma_20":157.02,"sma_60":154.85,"sma_120":148.58},{"date":"2026-04-27","open":155.42,"high":158.0,"low":154.54,"close":156.49,"volume":2177632,"rsi_14":48.04,"sma_20":157.57,"sma_60":155.0,"sma_120":148.61},{"date":"2026-04-28","open":157.34,"high":158.16,"low":154.34,"close":154.75,"volume":1769753,"rsi_14":38.86,"sma_20":157.87,"sma_60":155.15,"sma_120":148.62},{"date":"2026-04-29","open":152.43,"high":154.22,"low":151.44,"close":153.13,"volume":1454790,"rsi_14":37.14,"sma_20":157.9,"sma_60":155.22,"sma_120":148.61},{"date":"2026-04-30","open":152.75,"high":158.22,"low":152.21,"close":157.94,"volume":2518761,"rsi_14":46.6,"sma_20":158.15,"sma_60":155.41,"sma_120":148.65},{"date":"2026-05-01","open":158.85,"high":159.01,"low":156.05,"close":158.25,"volume":2441531,"rsi_14":40.07,"sma_20":158.28,"sma_60":155.61,"sma_120":148.68},{"date":"2026-05-04","open":158.69,"high":158.7,"low":156.39,"close":157.58,"volume":2168390,"rsi_14":38.54,"sma_20":158.16,"sma_60":155.8,"sma_120":148.69},{"date":"2026-05-05","open":158.04,"high":159.31,"low":156.24,"close":157.26,"volume":3487868,"rsi_14":52.6,"sma_20":158.11,"sma_60":156.02,"sma_120":148.69},{"date":"2026-05-06","open":161.43,"high":169.91,"low":159.2,"close":167.82,"volume":6544068,"rsi_14":60.72,"sma_20":158.32,"sma_60":156.47,"sma_120":148.79},{"date":"2026-05-07","open":169.01,"high":169.71,"low":162.26,"close":165.75,"volume":4471699,"rsi_14":65.77,"sma_20":158.45,"sma_60":156.91,"sma_120":148.89},{"date":"2026-05-08","open":166.57,"high":167.01,"low":162.25,"close":163.28,"volume":3571343,"rsi_14":60.53,"sma_20":158.55,"sma_60":157.32,"sma_120":148.98},{"date":"2026-05-11","open":160.83,"high":164.56,"low":159.76,"close":163.0,"volume":2493415,"rsi_14":65.69,"sma_20":158.43,"sma_60":157.58,"sma_120":149.06},{"date":"2026-05-12","open":162.64,"high":167.39,"low":161.55,"close":165.67,"volume":2341067,"rsi_14":66.99,"sma_20":158.39,"sma_60":157.85,"sma_120":149.18},{"date":"2026-05-13","open":165.62,"high":170.21,"low":163.93,"close":168.46,"volume":2148111,"rsi_14":72.53,"sma_20":159.03,"sma_60":158.14,"sma_120":149.34},{"date":"2026-05-14","open":169.59,"high":173.12,"low":168.3,"close":169.99,"volume":2027495,"rsi_14":70.83,"sma_20":159.49,"sma_60":158.39,"sma_120":149.52},{"date":"2026-05-15","open":168.88,"high":169.9,"low":167.18,"close":168.87,"volume":1923979,"rsi_14":69.01,"sma_20":160.11,"sma_60":158.57,"sma_120":149.69},{"date":"2026-05-18","open":168.75,"high":170.82,"low":167.06,"close":167.49,"volume":1442988,"rsi_14":69.56,"sma_20":160.68,"sma_60":158.72,"sma_120":149.83},{"date":"2026-05-19","open":166.46,"high":166.76,"low":163.01,"close":163.01,"volume":2494117,"rsi_14":64.09,"sma_20":161.17,"sma_60":158.73,"sma_120":149.94},{"date":"2026-05-20","open":162.53,"high":165.11,"low":159.71,"close":164.44,"volume":4675021,"rsi_14":60.11,"sma_20":161.65,"sma_60":158.84,"sma_120":150.18},{"date":"2026-05-21","open":162.22,"high":167.97,"low":161.38,"close":165.98,"volume":2203491,"rsi_14":61.56,"sma_20":162.29,"sma_60":159.02,"sma_120":150.42},{"date":"2026-05-22","open":165.67,"high":167.02,"low":164.16,"close":165.55,"volume":1226002,"rsi_14":62.26,"sma_20":162.74,"sma_60":159.15,"sma_120":150.63},{"date":"2026-05-26","open":167.17,"high":169.32,"low":166.09,"close":166.52,"volume":2191117,"rsi_14":63.74,"sma_20":163.24,"sma_60":159.22,"sma_120":150.82},{"date":"2026-05-27","open":166.28,"high":168.95,"low":165.68,"close":166.56,"volume":2511430,"rsi_14":47.38,"sma_20":163.83,"sma_60":159.3,"sma_120":151.02},{"date":"2026-05-28","open":166.0,"high":168.57,"low":164.24,"close":167.03,"volume":1683832,"rsi_14":53.01,"sma_20":164.52,"sma_60":159.38,"sma_120":151.25},{"date":"2026-05-29","open":166.34,"high":170.9,"low":165.97,"close":168.41,"volume":3559505,"rsi_14":62.98,"sma_20":165.06,"sma_60":159.55,"sma_120":151.51},{"date":"2026-06-01","open":169.1,"high":171.31,"low":166.83,"close":170.45,"volume":1633488,"rsi_14":66.59,"sma_20":165.65,"sma_60":159.72,"sma_120":151.8},{"date":"2026-06-02","open":169.31,"high":170.15,"low":166.49,"close":167.64,"volume":2593491,"rsi_14":54.44,"sma_20":166.16,"sma_60":159.91,"sma_120":152.09},{"date":"2026-06-03","open":166.79,"high":167.77,"low":163.31,"close":164.25,"volume":2248858,"rsi_14":40.8,"sma_20":166.51,"sma_60":159.89,"sma_120":152.36},{"date":"2026-06-04","open":165.75,"high":165.77,"low":159.78,"close":161.01,"volume":3272958,"rsi_14":31.84,"sma_20":166.17,"sma_60":159.81,"sma_120":152.62},{"date":"2026-06-05","open":160.84,"high":161.25,"low":158.58,"close":160.07,"volume":1786708,"rsi_14":32.06,"sma_20":165.88,"sma_60":159.72,"sma_120":152.88},{"date":"2026-06-08","open":160.32,"high":162.46,"low":158.96,"close":159.51,"volume":1739689,"rsi_14":33.18,"sma_20":165.7,"sma_60":159.71,"sma_120":153.12},{"date":"2026-06-09","open":159.73,"high":162.66,"low":158.02,"close":162.66,"volume":1688989,"rsi_14":49.2,"sma_20":165.68,"sma_60":159.85,"sma_120":153.43},{"date":"2026-06-10","open":163.26,"high":169.8,"low":161.45,"close":167.5,"volume":3105746,"rsi_14":55.96,"sma_20":165.77,"sma_60":160.03,"sma_120":153.75},{"date":"2026-06-11","open":168.41,"high":175.0,"low":167.5,"close":172.33,"volume":3160440,"rsi_14":60.95,"sma_20":165.96,"sma_60":160.3,"sma_120":154.09},{"date":"2026-06-12","open":173.91,"high":174.0,"low":170.87,"close":172.51,"volume":1552164,"rsi_14":61.95,"sma_20":166.08,"sma_60":160.57,"sma_120":154.43},{"date":"2026-06-15","open":173.42,"high":176.0,"low":171.72,"close":175.85,"volume":2574440,"rsi_14":64.97,"sma_20":166.44,"sma_60":160.93,"sma_120":154.81},{"date":"2026-06-16","open":175.0,"high":175.95,"low":172.79,"close":174.1,"volume":1708812,"rsi_14":61.28,"sma_20":166.76,"sma_60":161.35,"sma_120":155.19},{"date":"2026-06-17","open":173.33,"high":174.69,"low":171.04,"close":171.52,"volume":1731803,"rsi_14":56.42,"sma_20":167.19,"sma_60":161.68,"sma_120":155.48},{"date":"2026-06-18","open":173.22,"high":174.1,"low":169.64,"close":171.24,"volume":7414546,"rsi_14":54.07,"sma_20":167.53,"sma_60":161.99,"sma_120":155.74},{"date":"2026-06-22","open":171.02,"high":172.34,"low":168.14,"close":170.56,"volume":3059798,"rsi_14":50.14,"sma_20":167.76,"sma_60":162.25,"sma_120":156.01},{"date":"2026-06-23","open":169.59,"high":171.72,"low":167.48,"close":168.6,"volume":3102539,"rsi_14":51.53,"sma_20":167.92,"sma_60":162.56,"sma_120":156.26},{"date":"2026-06-24","open":168.11,"high":173.22,"low":166.15,"close":171.47,"volume":2067856,"rsi_14":61.69,"sma_20":168.17,"sma_60":162.99,"sma_120":156.53},{"date":"2026-06-25","open":172.63,"high":176.3,"low":171.27,"close":175.11,"volume":2903357,"rsi_14":72.37,"sma_20":168.59,"sma_60":163.43,"sma_120":156.83},{"date":"2026-06-26","open":175.57,"high":180.92,"low":173.73,"close":179.46,"volume":3577131,"rsi_14":77.65,"sma_20":169.21,"sma_60":163.88,"sma_120":157.14},{"date":"2026-06-29","open":179.39,"high":183.5,"low":177.18,"close":182.56,"volume":2712072,"rsi_14":80.66,"sma_20":169.92,"sma_60":164.37,"sma_120":157.47},{"date":"2026-06-30","open":181.99,"high":184.86,"low":181.78,"close":183.11,"volume":5007174,"rsi_14":79.25,"sma_20":170.55,"sma_60":164.83,"sma_120":157.82},{"date":"2026-07-01","open":184.24,"high":187.63,"low":180.88,"close":183.98,"volume":3150175,"rsi_14":76.61,"sma_20":171.37,"sma_60":165.23,"sma_120":158.2},{"date":"2026-07-02","open":183.15,"high":186.84,"low":180.02,"close":186.59,"volume":2321464,"rsi_14":74.73,"sma_20":172.48,"sma_60":165.7,"sma_120":158.62},{"date":"2026-07-06","open":186.02,"high":188.0,"low":181.39,"close":183.29,"volume":2461351,"rsi_14":66.91,"sma_20":173.6,"sma_60":166.03,"sma_120":158.99},{"date":"2026-07-07","open":184.53,"high":185.7,"low":183.16,"close":183.92,"volume":2101597,"rsi_14":63.73,"sma_20":174.79,"sma_60":166.37,"sma_120":159.35},{"date":"2026-07-08","open":183.52,"high":184.61,"low":180.55,"close":182.14,"volume":1478101,"rsi_14":63.77,"sma_20":175.93,"sma_60":166.73,"sma_120":159.68},{"date":"2026-07-09","open":181.97,"high":186.3,"low":181.75,"close":182.58,"volume":2164812,"rsi_14":70.41,"sma_20":176.92,"sma_60":167.01,"sma_120":160.0},{"date":"2026-07-10","open":183.32,"high":183.33,"low":179.02,"close":179.79,"volume":1631344,"rsi_14":64.46,"sma_20":177.54,"sma_60":167.23,"sma_120":160.29},{"date":"2026-07-13","open":180.19,"high":184.18,"low":180.19,"close":183.25,"volume":2068826,"rsi_14":69.64,"sma_20":178.08,"sma_60":167.69,"sma_120":160.6},{"date":"2026-07-14","open":184.13,"high":184.98,"low":180.56,"close":181.56,"volume":1335515,"rsi_14":70.24,"sma_20":178.53,"sma_60":168.04,"sma_120":160.91},{"date":"2026-07-15","open":181.3,"high":184.33,"low":178.0,"close":178.44,"volume":1734009,"rsi_14":60.82,"sma_20":178.66,"sma_60":168.4,"sma_120":161.2},{"date":"2026-07-16","open":178.66,"high":179.91,"low":176.94,"close":179.85,"volume":1415127,"rsi_14":57.87,"sma_20":178.95,"sma_60":168.8,"sma_120":161.51},{"date":"2026-07-17","open":177.79,"high":181.23,"low":177.79,"close":180.22,"volume":1256507,"rsi_14":51.4,"sma_20":179.38,"sma_60":169.25,"sma_120":161.8},{"date":"2026-07-20","open":181.36,"high":183.98,"low":180.23,"close":180.86,"volume":1637927,"rsi_14":46.67,"sma_20":179.87,"sma_60":169.69,"sma_120":162.1},{"date":"2026-07-21","open":177.48,"high":179.85,"low":176.16,"close":177.83,"volume":1926766,"rsi_14":39.99,"sma_20":180.23,"sma_60":170.1,"sma_120":162.37},{"date":"2026-07-22","open":177.76,"high":180.18,"low":176.59,"close":177.92,"volume":1268322,"rsi_14":38.17,"sma_20":180.7,"sma_60":170.45,"sma_120":162.65},{"date":"2026-07-23","open":177.47,"high":178.56,"low":175.39,"close":176.06,"volume":1629076,"rsi_14":28.7,"sma_20":180.93,"sma_60":170.78,"sma_120":162.89},{"date":"2026-07-24","open":177.3,"high":178.51,"low":175.29,"close":177.24,"volume":1392206,"rsi_14":36.52,"sma_20":181.03,"sma_60":171.15,"sma_120":163.15},{"date":"2026-07-27","open":179.43,"high":180.76,"low":178.28,"close":179.4,"volume":1704472,"rsi_14":40.43,"sma_20":181.03,"sma_60":171.59,"sma_120":163.4},{"date":"2026-07-28","open":179.09,"high":182.64,"low":179.09,"close":180.87,"volume":1618947,"rsi_14":47.41,"sma_20":180.95,"sma_60":171.97,"sma_120":163.69},{"date":"2026-07-29","open":180.92,"high":184.62,"low":179.21,"close":184.43,"volume":2344669,"rsi_14":53.52,"sma_20":181.01,"sma_60":172.41,"sma_120":164.01},{"date":"2026-07-30","open":184.9,"high":185.32,"low":180.58,"close":183.56,"volume":4112302,"rsi_14":57.0,"sma_20":180.98,"sma_60":172.84,"sma_120":164.32},{"date":"2026-07-31","open":184.9,"high":187.2,"low":171.0,"close":174.13,"volume":5029638,"rsi_14":35.22,"sma_20":180.37,"sma_60":173.12,"sma_120":164.57},{"date":"2026-08-03","open":176.61,"high":182.0,"low":174.82,"close":181.69,"volume":3212536,"rsi_14":50.07,"sma_20":180.28,"sma_60":173.35,"sma_120":165.29},{"date":"2026-08-04","open":181.82,"high":185.45,"low":181.54,"close":183.7,"volume":3043794,"rsi_14":57.43,"sma_20":180.28,"sma_60":173.65,"sma_120":165.58},{"date":"2026-08-05","open":183.93,"high":185.65,"low":182.6,"close":183.52,"volume":1346121,"rsi_14":55.3,"sma_20":180.34,"sma_60":173.99,"sma_120":165.85},{"date":"2026-08-06","open":183.34,"high":184.48,"low":180.78,"close":181.77,"volume":1689148,"rsi_14":52.17,"sma_20":180.3,"sma_60":174.3,"sma_120":166.07},{"date":"2026-08-07","open":182.0,"high":184.17,"low":179.84,"close":180.66,"volume":1336142,"rsi_14":49.72,"sma_20":180.35,"sma_60":174.55,"sma_120":166.26},{"date":"2026-08-10","open":181.05,"high":184.72,"low":179.53,"close":184.64,"volume":1986935,"rsi_14":59.04,"sma_20":180.41,"sma_60":174.82,"sma_120":166.48},{"date":"2026-08-11","open":183.47,"high":185.86,"low":183.0,"close":183.33,"volume":1716216,"rsi_14":57.04,"sma_20":180.51,"sma_60":175.04,"sma_120":166.71},{"date":"2026-08-12","open":183.54,"high":185.85,"low":182.08,"close":185.33,"volume":1580472,"rsi_14":62.02,"sma_20":180.85,"sma_60":175.32,"sma_120":166.94},{"date":"2026-08-13","open":186.22,"high":188.1,"low":185.37,"close":186.06,"volume":3001426},{"date":"2026-08-14","open":186.47,"high":189.25,"low":186.08,"close":188.46,"volume":1162899,"rsi_14":61.81,"sma_20":181.57,"sma_60":176.05,"sma_120":167.39},{"date":"2026-08-17","open":186.76,"high":187.28,"low":184.16,"close":184.44,"volume":1629269},{"date":"2026-08-18","open":184.28,"high":185.0,"low":179.83,"close":179.84,"volume":1478604,"rsi_14":44.56,"sma_20":181.85,"sma_60":176.62,"sma_120":167.82},{"date":"2026-08-19","open":181.68,"high":185.68,"low":180.04,"close":184.19,"volume":1611677,"rsi_14":50.75,"sma_20":182.17,"sma_60":176.93,"sma_120":168.04},{"date":"2026-08-20","open":183.68,"high":186.12,"low":181.58,"close":182.02,"volume":1535304,"rsi_14":60.34,"sma_20":182.46,"sma_60":177.18,"sma_120":168.2},{"date":"2026-08-21","open":182.74,"high":183.2,"low":181.17,"close":181.82,"volume":1588037,"rsi_14":50.21,"sma_20":182.69,"sma_60":177.44,"sma_120":168.37},{"date":"2026-08-24","open":183.07,"high":185.57,"low":182.14,"close":184.59,"volume":1696775,"rsi_14":51.41,"sma_20":182.95,"sma_60":177.73,"sma_120":168.56},{"date":"2026-08-25","open":184.58,"high":186.8,"low":184.0,"close":186.77,"volume":1442321},{"date":"2026-08-26","open":188.82,"high":188.96,"low":182.51,"close":182.64,"volume":1634198,"rsi_14":51.21,"sma_20":183.16,"sma_60":178.24,"sma_120":168.98},{"date":"2026-08-27","open":181.8,"high":183.07,"low":178.9,"close":180.64,"volume":1952627,"rsi_14":49.97,"sma_20":183.01,"sma_60":178.46,"sma_120":169.19},{"date":"2026-08-28","open":180.73,"high":181.71,"low":177.75,"close":181.65,"volume":1279396,"rsi_14":45.59,"sma_20":183.39,"sma_60":178.75,"sma_120":169.32},{"date":"2026-08-31","open":181.16,"high":182.0,"low":178.93,"close":179.89,"volume":1789706,"rsi_14":45.09,"sma_20":183.3,"sma_60":179.06,"sma_120":169.44},{"date":"2026-09-01","open":179.47,"high":180.16,"low":177.13,"close":177.2,"volume":1623919,"rsi_14":38.45,"sma_20":182.98,"sma_60":179.35,"sma_120":169.53},{"date":"2026-09-02","open":177.44,"high":180.65,"low":177.33,"close":179.59,"volume":1810933,"rsi_14":41.13,"sma_20":182.77,"sma_60":179.68,"sma_120":169.69},{"date":"2026-09-03","open":181.3,"high":182.21,"low":176.84,"close":177.49,"volume":1435357,"rsi_14":34.93,"sma_20":182.56,"sma_60":179.93,"sma_120":169.89},{"date":"2026-09-04","open":178.2,"high":178.2,"low":171.72,"close":173.5,"volume":1947238,"rsi_14":34.91,"sma_20":182.2,"sma_60":180.03,"sma_120":170.03},{"date":"2026-09-08","open":172.79,"high":173.02,"low":170.34,"close":170.45,"volume":2679232},{"date":"2026-09-09","open":169.89,"high":171.82,"low":169.03,"close":169.99,"volume":2901318,"rsi_14":27.02,"sma_20":180.83,"sma_60":179.96,"sma_120":170.26},{"date":"2026-09-10","open":169.51,"high":172.48,"low":168.47,"close":170.08,"volume":1753736},{"date":"2026-09-11","open":174.37,"high":174.37,"low":168.04,"close":170.15,"volume":2044945,"rsi_14":29.66,"sma_20":179.27,"sma_60":179.79,"sma_120":170.57},{"date":"2026-09-14","open":169.46,"high":173.35,"low":169.46,"close":171.49,"volume":1519329,"rsi_14":25.97,"sma_20":178.42,"sma_60":179.79,"sma_120":170.74},{"date":"2026-09-15","open":170.9,"high":171.36,"low":168.42,"close":170.24,"volume":1871602,"rsi_14":18.61,"sma_20":177.71,"sma_60":179.78,"sma_120":170.88},{"date":"2026-09-16","open":171.09,"high":174.69,"low":169.69,"close":171.13,"volume":1722343},{"date":"2026-09-17","open":172.29,"high":172.37,"low":168.06,"close":168.34,"volume":1447828,"rsi_14":24.25,"sma_20":176.48,"sma_60":179.78,"sma_120":171.17},{"date":"2026-09-18","open":168.0,"high":168.66,"low":166.4,"close":167.12,"volume":4477814,"rsi_14":19.84,"sma_20":175.74,"sma_60":179.71,"sma_120":171.35},{"date":"2026-09-21","open":168.75,"high":170.22,"low":167.67,"close":169.18,"volume":1871928},{"date":"2026-09-22","open":170.97,"high":171.23,"low":167.47,"close":169.84,"volume":1811110,"rsi_14":33.54,"sma_20":174.37,"sma_60":179.45,"sma_120":171.66},{"date":"2026-09-23","open":168.93,"high":171.68,"low":167.82,"close":169.03,"volume":2072474},{"date":"2026-09-24","open":168.11,"high":171.41,"low":166.11,"close":171.06,"volume":1936494,"rsi_14":34.76,"sma_20":172.91,"sma_60":179.03,"sma_120":171.93},{"date":"2026-09-25","open":170.59,"high":171.38,"low":168.73,"close":170.87,"volume":1153245,"rsi_14":42.22,"sma_20":172.41,"sma_60":178.81,"sma_120":172.02},{"date":"2026-09-28","open":170.89,"high":174.0,"low":170.71,"close":171.89,"volume":2205832,"rsi_14":54.99,"sma_20":171.93,"sma_60":178.56,"sma_120":172.13},{"date":"2026-09-29","open":171.42,"high":172.43,"low":170.26,"close":171.09,"volume":1508601,"rsi_14":53.61,"sma_20":171.49,"sma_60":178.36,"sma_120":172.19},{"date":"2026-09-30","open":171.39,"high":172.92,"low":169.23,"close":169.3,"volume":1851658,"rsi_14":47.7,"sma_20":171.09,"sma_60":178.11,"sma_120":172.24},{"date":"2026-10-01","open":171.73,"high":171.73,"low":164.82,"close":166.85,"volume":2669734},{"date":"2026-10-02","open":167.9,"high":169.46,"low":166.59,"close":168.77,"volume":2070680,"rsi_14":43.16,"sma_20":170.02,"sma_60":177.63,"sma_120":172.32},{"date":"2026-10-05","open":168.23,"high":171.95,"low":167.08,"close":170.67,"volume":2832146,"rsi_14":51.07,"sma_20":169.88,"sma_60":177.48,"sma_120":172.35},{"date":"2026-10-06","open":169.46,"high":173.35,"low":169.46,"close":171.8,"volume":1736748,"rsi_14":51.61,"sma_20":169.94,"sma_60":177.29,"sma_120":172.49},{"date":"2026-10-07","open":170.8,"high":172.33,"low":168.96,"close":170.84,"volume":1162501},{"date":"2026-10-08","open":170.16,"high":172.35,"low":169.9,"close":171.34,"volume":1985026,"rsi_14":61.77,"sma_20":170.05,"sma_60":176.99,"sma_120":172.7},{"date":"2026-10-09","open":170.01,"high":174.43,"low":170.01,"close":170.33,"volume":1590860,"rsi_14":53.35,"sma_20":170.06,"sma_60":176.83,"sma_120":172.81},{"date":"2026-10-12","open":170.38,"high":171.06,"low":167.93,"close":169.64,"volume":1754876,"rsi_14":49.45,"sma_20":169.97,"sma_60":176.65,"sma_120":172.95},{"date":"2026-10-13","open":171.83,"high":173.6,"low":170.86,"close":171.32,"volume":1800969,"rsi_14":56.36,"sma_20":170.02,"sma_60":176.49,"sma_120":173.09},{"date":"2026-10-14","open":169.13,"high":171.34,"low":168.57,"close":168.84,"volume":1350662,"rsi_14":43.98,"sma_20":169.91,"sma_60":176.34,"sma_120":173.22},{"date":"2026-10-15","open":169.98,"high":174.13,"low":169.71,"close":172.51,"volume":2004591,"rsi_14":53.81,"sma_20":170.12,"sma_60":176.26,"sma_120":173.35},{"date":"2026-10-16","open":173.67,"high":174.43,"low":168.57,"close":170.51,"volume":1480662,"rsi_14":47.04,"sma_20":170.29,"sma_60":176.16,"sma_120":173.47},{"date":"2026-10-19","open":171.32,"high":173.79,"low":170.28,"close":170.8,"volume":1430238,"rsi_14":49.35,"sma_20":170.37,"sma_60":176.05,"sma_120":173.6},{"date":"2026-10-20","open":171.64,"high":175.16,"low":171.45,"close":174.79,"volume":1799677,"rsi_14":61.22,"sma_20":170.62,"sma_60":175.98,"sma_120":173.78},{"date":"2026-10-21","open":175.05,"high":176.66,"low":173.84,"close":174.34,"volume":1653376,"rsi_14":66.59,"sma_20":170.88,"sma_60":175.87,"sma_120":173.92},{"date":"2026-10-22","open":173.76,"high":176.15,"low":172.74,"close":174.5,"volume":1523242,"rsi_14":63.72,"sma_20":171.05,"sma_60":175.7,"sma_120":174.06}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":17.62,"per":301.47,"roa":1.04,"roe":null,"grade":"B","comment":"PER 301.49배, ROE 357.64%","revenue":26272535000.0,"analysis":"PER 301.5배입니다. ROE 357.6%입니다. 시가총액 406.11억. 매출 262.73억, 영업이익 9.04억.","eps_basis":null,"debt_ratio":137.0425361350662,"market_cap":40608418500,"net_income":134700000.0,"total_debt":11282712000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.34,"total_assets":28180826000.0,"total_equity":82330000.0,"profit_margin":0.51,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":903753000.0,"operating_margin":3.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 137.0배로 재무 리스크"],"backtest_top3":[],"current_price":174.5,"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":27.38},{"date":"2016-10-25","close":27.79},{"date":"2016-10-26","close":27.67},{"date":"2016-10-27","close":27.06},{"date":"2016-10-28","close":27.42},{"date":"2016-10-31","close":27.67},{"date":"2016-11-01","close":27.01},{"date":"2016-11-02","close":26.73},{"date":"2016-11-03","close":26.9},{"date":"2016-11-04","close":26.81},{"date":"2016-11-07","close":27.69},{"date":"2016-11-08","close":27.91},{"date":"2016-11-09","close":27.96},{"date":"2016-11-10","close":28.78},{"date":"2016-11-11","close":28.56},{"date":"2016-11-14","close":28.47},{"date":"2016-11-15","close":27.9},{"date":"2016-11-16","close":27.85},{"date":"2016-11-17","close":28.56},{"date":"2016-11-18","close":28.05},{"date":"2016-11-21","close":28.13},{"date":"2016-11-22","close":27.85},{"date":"2016-11-23","close":27.7},{"date":"2016-11-25","close":27.74},{"date":"2016-11-28","close":27.77},{"date":"2016-11-29","close":28.12},{"date":"2016-11-30","close":27.68},{"date":"2016-12-01","close":27.51},{"date":"2016-12-02","close":27.07},{"date":"2016-12-05","close":27.33},{"date":"2016-12-06","close":27.54},{"date":"2016-12-07","close":28.04},{"date":"2016-12-08","close":28.27},{"date":"2016-12-09","close":27.9},{"date":"2016-12-12","close":26.89},{"date":"2016-12-13","close":27.16},{"date":"2016-12-14","close":27.27},{"date":"2016-12-15","close":26.84},{"date":"2016-12-16","close":26.72},{"date":"2016-12-19","close":26.64},{"date":"2016-12-20","close":27.29},{"date":"2016-12-21","close":27.2},{"date":"2016-12-22","close":27.1},{"date":"2016-12-23","close":27.24},{"date":"2016-12-27","close":27.2},{"date":"2016-12-28","close":26.87},{"date":"2016-12-29","close":26.81},{"date":"2016-12-30","close":26.6},{"date":"2017-01-03","close":27.4},{"date":"2017-01-04","close":27.63},{"date":"2017-01-05","close":27.5},{"date":"2017-01-06","close":27.68},{"date":"2017-01-09","close":27.29},{"date":"2017-01-10","close":27.65},{"date":"2017-01-11","close":27.47},{"date":"2017-01-12","close":27.44},{"date":"2017-01-13","close":27.72},{"date":"2017-01-17","close":27.66},{"date":"2017-01-18","close":27.51},{"date":"2017-01-19","close":27.34},{"date":"2017-01-20","close":27.43},{"date":"2017-01-23","close":27.53},{"date":"2017-01-24","close":27.88},{"date":"2017-01-25","close":28.07},{"date":"2017-01-26","close":27.91},{"date":"2017-01-27","close":28.1},{"date":"2017-01-30","close":28.22},{"date":"2017-01-31","close":28.62},{"date":"2017-02-01","close":28.47},{"date":"2017-02-02","close":28.62},{"date":"2017-02-03","close":28.71},{"date":"2017-02-06","close":28.67},{"date":"2017-02-07","close":28.67},{"date":"2017-02-08","close":28.57},{"date":"2017-02-09","close":28.87},{"date":"2017-02-10","close":28.88},{"date":"2017-02-13","close":29.01},{"date":"2017-02-14","close":29.03},{"date":"2017-02-15","close":29.17},{"date":"2017-02-16","close":29.29},{"date":"2017-02-17","close":29.69},{"date":"2017-02-21","close":30.47},{"date":"2017-02-22","close":30.72},{"date":"2017-02-23","close":29.76},{"date":"2017-02-24","close":28.84},{"date":"2017-02-27","close":28.93},{"date":"2017-02-28","close":28.41},{"date":"2017-03-01","close":28.83},{"date":"2017-03-02","close":28.34},{"date":"2017-03-03","close":28.41},{"date":"2017-03-06","close":28.57},{"date":"2017-03-07","close":28.35},{"date":"2017-03-08","close":28.33},{"date":"2017-03-09","close":28.39},{"date":"2017-03-10","close":28.27},{"date":"2017-03-13","close":28.67},{"date":"2017-03-14","close":28.6},{"date":"2017-03-15","close":28.86},{"date":"2017-03-16","close":29.03},{"date":"2017-03-17","close":29.25},{"date":"2017-03-20","close":29.06},{"date":"2017-03-21","close":28.95},{"date":"2017-03-22","close":28.75},{"date":"2017-03-23","close":29.3},{"date":"2017-03-24","close":29.56},{"date":"2017-03-27","close":29.65},{"date":"2017-03-28","close":30.0},{"date":"2017-03-29","close":30.07},{"date":"2017-03-30","close":30.08},{"date":"2017-03-31","close":30.37},{"date":"2017-04-03","close":30.67},{"date":"2017-04-04","close":30.97},{"date":"2017-04-05","close":31.34},{"date":"2017-04-06","close":31.26},{"date":"2017-04-07","close":31.22},{"date":"2017-04-10","close":31.25},{"date":"2017-04-11","close":31.22},{"date":"2017-04-12","close":30.92},{"date":"2017-04-13","close":30.67},{"date":"2017-04-17","close":30.89},{"date":"2017-04-18","close":30.84},{"date":"2017-04-19","close":31.28},{"date":"2017-04-20","close":31.5},{"date":"2017-04-21","close":31.25},{"date":"2017-04-24","close":31.38},{"date":"2017-04-25","close":31.85},{"date":"2017-04-26","close":32.06},{"date":"2017-04-27","close":32.22},{"date":"2017-04-28","close":32.16},{"date":"2017-05-01","close":32.3},{"date":"2017-05-02","close":32.59},{"date":"2017-05-03","close":32.13},{"date":"2017-05-04","close":31.92},{"date":"2017-05-05","close":34.55},{"date":"2017-05-08","close":34.0},{"date":"2017-05-09","close":33.98},{"date":"2017-05-10","close":34.02},{"date":"2017-05-11","close":34.0},{"date":"2017-05-12","close":33.69},{"date":"2017-05-15","close":34.15},{"date":"2017-05-16","close":34.41},{"date":"2017-05-17","close":33.79},{"date":"2017-05-18","close":33.98},{"date":"2017-05-19","close":33.86},{"date":"2017-05-22","close":33.92},{"date":"2017-05-23","close":33.61},{"date":"2017-05-24","close":33.6},{"date":"2017-05-25","close":34.2},{"date":"2017-05-26","close":34.25},{"date":"2017-05-30","close":34.19},{"date":"2017-05-31","close":34.49},{"date":"2017-06-01","close":34.77},{"date":"2017-06-02","close":35.39},{"date":"2017-06-05","close":35.02},{"date":"2017-06-06","close":35.17},{"date":"2017-06-07","close":35.5},{"date":"2017-06-08","close":35.79},{"date":"2017-06-09","close":35.93},{"date":"2017-06-12","close":35.45},{"date":"2017-06-13","close":35.86},{"date":"2017-06-14","close":36.12},{"date":"2017-06-15","close":36.14},{"date":"2017-06-16","close":36.42},{"date":"2017-06-19","close":35.67},{"date":"2017-06-20","close":34.8},{"date":"2017-06-21","close":34.65},{"date":"2017-06-22","close":34.39},{"date":"2017-06-23","close":34.84},{"date":"2017-06-26","close":34.86},{"date":"2017-06-27","close":34.66},{"date":"2017-06-28","close":34.8},{"date":"2017-06-29","close":34.63},{"date":"2017-06-30","close":34.85},{"date":"2017-07-03","close":34.52},{"date":"2017-07-05","close":34.46},{"date":"2017-07-06","close":34.01},{"date":"2017-07-07","close":34.23},{"date":"2017-07-10","close":34.66},{"date":"2017-07-11","close":34.65},{"date":"2017-07-12","close":35.11},{"date":"2017-07-13","close":35.5},{"date":"2017-07-14","close":35.48},{"date":"2017-07-17","close":35.58},{"date":"2017-07-18","close":35.7},{"date":"2017-07-19","close":36.39},{"date":"2017-07-20","close":36.38},{"date":"2017-07-21","close":36.66},{"date":"2017-07-24","close":36.86},{"date":"2017-07-25","close":36.63},{"date":"2017-07-26","close":36.7},{"date":"2017-07-27","close":37.06},{"date":"2017-07-28","close":37.48},{"date":"2017-07-31","close":37.27},{"date":"2017-08-01","close":37.54},{"date":"2017-08-02","close":37.16},{"date":"2017-08-03","close":37.32},{"date":"2017-08-04","close":37.36},{"date":"2017-08-07","close":37.89},{"date":"2017-08-08","close":37.86},{"date":"2017-08-09","close":37.5},{"date":"2017-08-10","close":39.61},{"date":"2017-08-11","close":38.34},{"date":"2017-08-14","close":39.37},{"date":"2017-08-15","close":39.79},{"date":"2017-08-16","close":39.75},{"date":"2017-08-17","close":39.04},{"date":"2017-08-18","close":38.38},{"date":"2017-08-21","close":38.98},{"date":"2017-08-22","close":39.35},{"date":"2017-08-23","close":39.23},{"date":"2017-08-24","close":39.27},{"date":"2017-08-25","close":39.28},{"date":"2017-08-28","close":38.94},{"date":"2017-08-29","close":38.9},{"date":"2017-08-30","close":39.48},{"date":"2017-08-31","close":39.96},{"date":"2017-09-01","close":40.1},{"date":"2017-09-05","close":40.24},{"date":"2017-09-06","close":40.22},{"date":"2017-09-07","close":40.18},{"date":"2017-09-08","close":40.61},{"date":"2017-09-11","close":41.16},{"date":"2017-09-12","close":41.52},{"date":"2017-09-13","close":41.45},{"date":"2017-09-14","close":41.48},{"date":"2017-09-15","close":42.09},{"date":"2017-09-18","close":42.17},{"date":"2017-09-19","close":43.19},{"date":"2017-09-20","close":43.12},{"date":"2017-09-21","close":43.58},{"date":"2017-09-22","close":43.5},{"date":"2017-09-25","close":42.84},{"date":"2017-09-26","close":42.59},{"date":"2017-09-27","close":43.01},{"date":"2017-09-28","close":43.16},{"date":"2017-09-29","close":43.55},{"date":"2017-10-02","close":42.81},{"date":"2017-10-03","close":42.66},{"date":"2017-10-04","close":43.05},{"date":"2017-10-05","close":42.88},{"date":"2017-10-06","close":42.82},{"date":"2017-10-09","close":42.85},{"date":"2017-10-10","close":42.78},{"date":"2017-10-11","close":42.79},{"date":"2017-10-12","close":42.19},{"date":"2017-10-13","close":41.97},{"date":"2017-10-16","close":41.78},{"date":"2017-10-17","close":41.41},{"date":"2017-10-18","close":42.6},{"date":"2017-10-19","close":43.1},{"date":"2017-10-20","close":43.2},{"date":"2017-10-23","close":43.14},{"date":"2017-10-24","close":42.97},{"date":"2017-10-25","close":42.25},{"date":"2017-10-26","close":42.26},{"date":"2017-10-27","close":43.19},{"date":"2017-10-30","close":43.11},{"date":"2017-10-31","close":43.78},{"date":"2017-11-01","close":42.47},{"date":"2017-11-02","close":40.92},{"date":"2017-11-03","close":43.82},{"date":"2017-11-06","close":44.48},{"date":"2017-11-07","close":45.45},{"date":"2017-11-08","close":45.45},{"date":"2017-11-09","close":44.85},{"date":"2017-11-10","close":44.77},{"date":"2017-11-13","close":44.93},{"date":"2017-11-14","close":46.16},{"date":"2017-11-15","close":45.32},{"date":"2017-11-16","close":45.36},{"date":"2017-11-17","close":45.34},{"date":"2017-11-20","close":43.97},{"date":"2017-11-21","close":43.89},{"date":"2017-11-22","close":44.42},{"date":"2017-11-24","close":45.26},{"date":"2017-11-27","close":45.39},{"date":"2017-11-28","close":46.41},{"date":"2017-11-29","close":45.69},{"date":"2017-11-30","close":45.38},{"date":"2017-12-01","close":44.7},{"date":"2017-12-04","close":43.66},{"date":"2017-12-05","close":43.35},{"date":"2017-12-06","close":42.73},{"date":"2017-12-07","close":43.59},{"date":"2017-12-08","close":43.35},{"date":"2017-12-11","close":43.59},{"date":"2017-12-12","close":42.92},{"date":"2017-12-13","close":42.69},{"date":"2017-12-14","close":42.81},{"date":"2017-12-15","close":42.63},{"date":"2017-12-18","close":43.56},{"date":"2017-12-19","close":44.06},{"date":"2017-12-20","close":43.37},{"date":"2017-12-21","close":43.1},{"date":"2017-12-22","close":42.07},{"date":"2017-12-26","close":42.41},{"date":"2017-12-27","close":42.4},{"date":"2017-12-28","close":42.61},{"date":"2017-12-29","close":42.57},{"date":"2018-01-02","close":42.65},{"date":"2018-01-03","close":42.51},{"date":"2018-01-04","close":42.27},{"date":"2018-01-05","close":43.32},{"date":"2018-01-08","close":43.05},{"date":"2018-01-09","close":43.72},{"date":"2018-01-10","close":43.59},{"date":"2018-01-11","close":43.76},{"date":"2018-01-12","close":44.43},{"date":"2018-01-16","close":43.66},{"date":"2018-01-17","close":42.07},{"date":"2018-01-18","close":43.19},{"date":"2018-01-19","close":43.7},{"date":"2018-01-22","close":43.46},{"date":"2018-01-23","close":44.0},{"date":"2018-01-24","close":44.99},{"date":"2018-01-25","close":45.16},{"date":"2018-01-26","close":45.41},{"date":"2018-01-29","close":45.03},{"date":"2018-01-30","close":45.33},{"date":"2018-01-31","close":45.06},{"date":"2018-02-01","close":45.97},{"date":"2018-02-02","close":44.73},{"date":"2018-02-05","close":43.69},{"date":"2018-02-06","close":43.94},{"date":"2018-02-07","close":44.22},{"date":"2018-02-08","close":43.1},{"date":"2018-02-09","close":42.74},{"date":"2018-02-12","close":43.41},{"date":"2018-02-13","close":44.16},{"date":"2018-02-14","close":45.31},{"date":"2018-02-15","close":46.93},{"date":"2018-02-16","close":46.95},{"date":"2018-02-20","close":46.86},{"date":"2018-02-21","close":47.36},{"date":"2018-02-22","close":47.83},{"date":"2018-02-23","close":48.27},{"date":"2018-02-26","close":48.59},{"date":"2018-02-27","close":47.75},{"date":"2018-02-28","close":44.8},{"date":"2018-03-01","close":42.09},{"date":"2018-03-02","close":43.89},{"date":"2018-03-05","close":44.03},{"date":"2018-03-06","close":44.12},{"date":"2018-03-07","close":43.89},{"date":"2018-03-08","close":44.51},{"date":"2018-03-09","close":45.05},{"date":"2018-03-12","close":45.48},{"date":"2018-03-13","close":45.15},{"date":"2018-03-14","close":44.81},{"date":"2018-03-15","close":45.35},{"date":"2018-03-16","close":44.94},{"date":"2018-03-19","close":44.05},{"date":"2018-03-20","close":44.42},{"date":"2018-03-21","close":43.09},{"date":"2018-03-22","close":42.5},{"date":"2018-03-23","close":41.9},{"date":"2018-03-26","close":43.31},{"date":"2018-03-27","close":42.04},{"date":"2018-03-28","close":41.92},{"date":"2018-03-29","close":42.14},{"date":"2018-04-02","close":38.17},{"date":"2018-04-03","close":36.61},{"date":"2018-04-04","close":38.43},{"date":"2018-04-05","close":38.97},{"date":"2018-04-06","close":37.75},{"date":"2018-04-09","close":37.32},{"date":"2018-04-10","close":38.31},{"date":"2018-04-11","close":37.99},{"date":"2018-04-12","close":38.03},{"date":"2018-04-13","close":37.78},{"date":"2018-04-16","close":38.49},{"date":"2018-04-17","close":38.97},{"date":"2018-04-18","close":39.38},{"date":"2018-04-19","close":39.47},{"date":"2018-04-20","close":39.25},{"date":"2018-04-23","close":40.11},{"date":"2018-04-24","close":39.8},{"date":"2018-04-25","close":39.47},{"date":"2018-04-26","close":40.27},{"date":"2018-04-27","close":39.56},{"date":"2018-04-30","close":39.47},{"date":"2018-05-01","close":39.75},{"date":"2018-05-02","close":40.11},{"date":"2018-05-03","close":40.43},{"date":"2018-05-04","close":45.5},{"date":"2018-05-07","close":45.07},{"date":"2018-05-08","close":43.04},{"date":"2018-05-09","close":42.87},{"date":"2018-05-10","close":42.8},{"date":"2018-05-11","close":42.52},{"date":"2018-05-14","close":42.72},{"date":"2018-05-15","close":43.9},{"date":"2018-05-16","close":43.83},{"date":"2018-05-17","close":44.43},{"date":"2018-05-18","close":44.31},{"date":"2018-05-21","close":44.86},{"date":"2018-05-22","close":44.44},{"date":"2018-05-23","close":44.06},{"date":"2018-05-24","close":43.5},{"date":"2018-05-25","close":43.37},{"date":"2018-05-29","close":42.91},{"date":"2018-05-30","close":43.33},{"date":"2018-05-31","close":42.63},{"date":"2018-06-01","close":43.57},{"date":"2018-06-04","close":43.52},{"date":"2018-06-05","close":43.66},{"date":"2018-06-06","close":44.88},{"date":"2018-06-07","close":45.16},{"date":"2018-06-08","close":45.86},{"date":"2018-06-11","close":46.11},{"date":"2018-06-12","close":46.18},{"date":"2018-06-13","close":46.48},{"date":"2018-06-14","close":46.55},{"date":"2018-06-15","close":46.93},{"date":"2018-06-18","close":46.97},{"date":"2018-06-19","close":46.96},{"date":"2018-06-20","close":47.11},{"date":"2018-06-21","close":47.03},{"date":"2018-06-22","close":48.73},{"date":"2018-06-25","close":47.77},{"date":"2018-06-26","close":47.76},{"date":"2018-06-27","close":46.98},{"date":"2018-06-28","close":48.69},{"date":"2018-06-29","close":48.57},{"date":"2018-07-02","close":49.17},{"date":"2018-07-03","close":48.22},{"date":"2018-07-05","close":49.08},{"date":"2018-07-06","close":49.69},{"date":"2018-07-09","close":50.04},{"date":"2018-07-10","close":49.96},{"date":"2018-07-11","close":49.77},{"date":"2018-07-12","close":51.18},{"date":"2018-07-13","close":51.54},{"date":"2018-07-16","close":51.24},{"date":"2018-07-17","close":51.44},{"date":"2018-07-18","close":51.77},{"date":"2018-07-19","close":51.27},{"date":"2018-07-20","close":51.27},{"date":"2018-07-23","close":51.01},{"date":"2018-07-24","close":51.81},{"date":"2018-07-25","close":52.41},{"date":"2018-07-26","close":51.6},{"date":"2018-07-27","close":50.35},{"date":"2018-07-30","close":48.85},{"date":"2018-07-31","close":49.28},{"date":"2018-08-01","close":49.12},{"date":"2018-08-02","close":49.48},{"date":"2018-08-03","close":49.02},{"date":"2018-08-06","close":49.53},{"date":"2018-08-07","close":49.7},{"date":"2018-08-08","close":49.49},{"date":"2018-08-09","close":49.26},{"date":"2018-08-10","close":49.2},{"date":"2018-08-13","close":48.93},{"date":"2018-08-14","close":49.17},{"date":"2018-08-15","close":48.49},{"date":"2018-08-16","close":48.69},{"date":"2018-08-17","close":48.15},{"date":"2018-08-20","close":48.21},{"date":"2018-08-21","close":49.2},{"date":"2018-08-22","close":49.56},{"date":"2018-08-23","close":49.2},{"date":"2018-08-24","close":49.48},{"date":"2018-08-27","close":49.58},{"date":"2018-08-28","close":49.69},{"date":"2018-08-29","close":49.65},{"date":"2018-08-30","close":49.39},{"date":"2018-08-31","close":49.68},{"date":"2018-09-04","close":50.31},{"date":"2018-09-05","close":49.41},{"date":"2018-09-06","close":49.47},{"date":"2018-09-07","close":49.92},{"date":"2018-09-10","close":50.29},{"date":"2018-09-11","close":51.46},{"date":"2018-09-12","close":52.83},{"date":"2018-09-13","close":54.58},{"date":"2018-09-14","close":54.71},{"date":"2018-09-17","close":53.47},{"date":"2018-09-18","close":53.67},{"date":"2018-09-19","close":52.73},{"date":"2018-09-20","close":52.39},{"date":"2018-09-21","close":53.41},{"date":"2018-09-24","close":53.52},{"date":"2018-09-25","close":53.67},{"date":"2018-09-26","close":53.49},{"date":"2018-09-27","close":53.9},{"date":"2018-09-28","close":54.47},{"date":"2018-10-01","close":54.1},{"date":"2018-10-02","close":54.58},{"date":"2018-10-03","close":54.83},{"date":"2018-10-04","close":52.68},{"date":"2018-10-05","close":52.29},{"date":"2018-10-08","close":51.8},{"date":"2018-10-09","close":50.62},{"date":"2018-10-10","close":49.58},{"date":"2018-10-11","close":49.5},{"date":"2018-10-12","close":51.42},{"date":"2018-10-15","close":51.94},{"date":"2018-10-16","close":53.85},{"date":"2018-10-17","close":53.48},{"date":"2018-10-18","close":52.6},{"date":"2018-10-19","close":51.68},{"date":"2018-10-22","close":52.61},{"date":"2018-10-23","close":51.37},{"date":"2018-10-24","close":49.28},{"date":"2018-10-25","close":50.7},{"date":"2018-10-26","close":50.06},{"date":"2018-10-29","close":49.09},{"date":"2018-10-30","close":50.23},{"date":"2018-10-31","close":52.3},{"date":"2018-11-01","close":53.19},{"date":"2018-11-02","close":54.85},{"date":"2018-11-05","close":55.13},{"date":"2018-11-06","close":55.4},{"date":"2018-11-07","close":56.64},{"date":"2018-11-08","close":57.43},{"date":"2018-11-09","close":56.4},{"date":"2018-11-12","close":55.44},{"date":"2018-11-13","close":55.86},{"date":"2018-11-14","close":53.57},{"date":"2018-11-15","close":54.5},{"date":"2018-11-16","close":54.37},{"date":"2018-11-19","close":53.03},{"date":"2018-11-20","close":51.38},{"date":"2018-11-21","close":52.69},{"date":"2018-11-23","close":53.36},{"date":"2018-11-26","close":54.63},{"date":"2018-11-27","close":53.02},{"date":"2018-11-28","close":55.13},{"date":"2018-11-29","close":55.91},{"date":"2018-11-30","close":55.68},{"date":"2018-12-03","close":55.44},{"date":"2018-12-04","close":54.37},{"date":"2018-12-06","close":56.5},{"date":"2018-12-07","close":55.11},{"date":"2018-12-10","close":54.34},{"date":"2018-12-11","close":54.16},{"date":"2018-12-12","close":54.69},{"date":"2018-12-13","close":54.62},{"date":"2018-12-14","close":53.9},{"date":"2018-12-17","close":52.36},{"date":"2018-12-18","close":52.62},{"date":"2018-12-19","close":51.14},{"date":"2018-12-20","close":50.06},{"date":"2018-12-21","close":48.76},{"date":"2018-12-24","close":46.2},{"date":"2018-12-26","close":48.56},{"date":"2018-12-27","close":48.82},{"date":"2018-12-28","close":48.24},{"date":"2018-12-31","close":49.25},{"date":"2019-01-02","close":48.31},{"date":"2019-01-03","close":47.69},{"date":"2019-01-04","close":50.0},{"date":"2019-01-07","close":50.9},{"date":"2019-01-08","close":52.11},{"date":"2019-01-09","close":52.74},{"date":"2019-01-10","close":53.01},{"date":"2019-01-11","close":53.47},{"date":"2019-01-14","close":53.95},{"date":"2019-01-15","close":54.14},{"date":"2019-01-16","close":52.52},{"date":"2019-01-17","close":53.12},{"date":"2019-01-18","close":54.04},{"date":"2019-01-22","close":52.87},{"date":"2019-01-23","close":52.8},{"date":"2019-01-24","close":52.88},{"date":"2019-01-25","close":53.39},{"date":"2019-01-28","close":52.83},{"date":"2019-01-29","close":52.56},{"date":"2019-01-30","close":53.23},{"date":"2019-01-31","close":53.51},{"date":"2019-02-01","close":52.77},{"date":"2019-02-04","close":53.17},{"date":"2019-02-05","close":53.34},{"date":"2019-02-06","close":53.15},{"date":"2019-02-07","close":53.49},{"date":"2019-02-08","close":54.2},{"date":"2019-02-11","close":54.02},{"date":"2019-02-12","close":55.07},{"date":"2019-02-13","close":55.15},{"date":"2019-02-14","close":55.37},{"date":"2019-02-15","close":56.34},{"date":"2019-02-19","close":55.69},{"date":"2019-02-20","close":55.65},{"date":"2019-02-21","close":55.87},{"date":"2019-02-22","close":56.86},{"date":"2019-02-25","close":56.77},{"date":"2019-02-26","close":56.35},{"date":"2019-02-27","close":56.35},{"date":"2019-02-28","close":56.56},{"date":"2019-03-01","close":61.04},{"date":"2019-03-04","close":60.76},{"date":"2019-03-05","close":61.04},{"date":"2019-03-06","close":60.93},{"date":"2019-03-07","close":60.78},{"date":"2019-03-08","close":60.79},{"date":"2019-03-11","close":62.24},{"date":"2019-03-12","close":63.13},{"date":"2019-03-13","close":62.68},{"date":"2019-03-14","close":63.56},{"date":"2019-03-15","close":63.46},{"date":"2019-03-18","close":63.08},{"date":"2019-03-19","close":62.64},{"date":"2019-03-20","close":63.15},{"date":"2019-03-21","close":64.28},{"date":"2019-03-22","close":62.95},{"date":"2019-03-25","close":62.82},{"date":"2019-03-26","close":63.31},{"date":"2019-03-27","close":63.33},{"date":"2019-03-28","close":63.9},{"date":"2019-03-29","close":63.54},{"date":"2019-04-01","close":64.48},{"date":"2019-04-02","close":64.77},{"date":"2019-04-03","close":64.82},{"date":"2019-04-04","close":63.09},{"date":"2019-04-05","close":62.93},{"date":"2019-04-08","close":63.58},{"date":"2019-04-09","close":63.43},{"date":"2019-04-10","close":64.6},{"date":"2019-04-11","close":63.98},{"date":"2019-04-12","close":64.46},{"date":"2019-04-15","close":64.94},{"date":"2019-04-16","close":64.93},{"date":"2019-04-17","close":64.53},{"date":"2019-04-18","close":65.35},{"date":"2019-04-22","close":65.5},{"date":"2019-04-23","close":66.42},{"date":"2019-04-24","close":66.09},{"date":"2019-04-25","close":65.82},{"date":"2019-04-26","close":66.46},{"date":"2019-04-29","close":65.97},{"date":"2019-04-30","close":65.34},{"date":"2019-05-01","close":63.72},{"date":"2019-05-02","close":63.76},{"date":"2019-05-03","close":64.34},{"date":"2019-05-06","close":64.68},{"date":"2019-05-07","close":63.83},{"date":"2019-05-08","close":64.71},{"date":"2019-05-09","close":64.65},{"date":"2019-05-10","close":65.36},{"date":"2019-05-13","close":63.01},{"date":"2019-05-14","close":64.15},{"date":"2019-05-15","close":64.32},{"date":"2019-05-16","close":64.38},{"date":"2019-05-17","close":63.63},{"date":"2019-05-20","close":62.97},{"date":"2019-05-21","close":63.9},{"date":"2019-05-22","close":62.87},{"date":"2019-05-23","close":62.49},{"date":"2019-05-24","close":63.28},{"date":"2019-05-28","close":62.45},{"date":"2019-05-29","close":62.14},{"date":"2019-05-30","close":61.62},{"date":"2019-05-31","close":60.82},{"date":"2019-06-03","close":60.07},{"date":"2019-06-04","close":61.55},{"date":"2019-06-05","close":61.95},{"date":"2019-06-06","close":62.01},{"date":"2019-06-07","close":62.19},{"date":"2019-06-10","close":61.75},{"date":"2019-06-11","close":63.18},{"date":"2019-06-12","close":63.39},{"date":"2019-06-13","close":64.25},{"date":"2019-06-14","close":63.99},{"date":"2019-06-17","close":65.09},{"date":"2019-06-18","close":66.31},{"date":"2019-06-19","close":66.48},{"date":"2019-06-20","close":67.22},{"date":"2019-06-21","close":66.69},{"date":"2019-06-24","close":66.58},{"date":"2019-06-25","close":66.47},{"date":"2019-06-26","close":66.05},{"date":"2019-06-27","close":66.93},{"date":"2019-06-28","close":66.25},{"date":"2019-07-01","close":67.16},{"date":"2019-07-02","close":68.19},{"date":"2019-07-03","close":69.4},{"date":"2019-07-05","close":69.66},{"date":"2019-07-08","close":68.61},{"date":"2019-07-09","close":69.08},{"date":"2019-07-10","close":69.34},{"date":"2019-07-11","close":69.88},{"date":"2019-07-12","close":70.5},{"date":"2019-07-15","close":70.83},{"date":"2019-07-16","close":70.55},{"date":"2019-07-17","close":70.33},{"date":"2019-07-18","close":70.59},{"date":"2019-07-19","close":70.29},{"date":"2019-07-22","close":70.04},{"date":"2019-07-23","close":70.47},{"date":"2019-07-24","close":70.87},{"date":"2019-07-25","close":72.53},{"date":"2019-07-26","close":73.54},{"date":"2019-07-29","close":71.2},{"date":"2019-07-30","close":72.1},{"date":"2019-07-31","close":72.06},{"date":"2019-08-01","close":71.25},{"date":"2019-08-02","close":70.7},{"date":"2019-08-05","close":68.5},{"date":"2019-08-06","close":70.01},{"date":"2019-08-07","close":70.8},{"date":"2019-08-08","close":72.3},{"date":"2019-08-09","close":72.11},{"date":"2019-08-12","close":70.63},{"date":"2019-08-13","close":71.36},{"date":"2019-08-14","close":69.06},{"date":"2019-08-15","close":69.41},{"date":"2019-08-16","close":70.35},{"date":"2019-08-19","close":71.47},{"date":"2019-08-20","close":71.45},{"date":"2019-08-21","close":71.84},{"date":"2019-08-22","close":71.45},{"date":"2019-08-23","close":70.72},{"date":"2019-08-26","close":71.7},{"date":"2019-08-27","close":70.31},{"date":"2019-08-28","close":69.2},{"date":"2019-08-29","close":68.86},{"date":"2019-08-30","close":69.51},{"date":"2019-09-03","close":68.46},{"date":"2019-09-04","close":70.5},{"date":"2019-09-05","close":70.98},{"date":"2019-09-06","close":71.37},{"date":"2019-09-09","close":69.33},{"date":"2019-09-10","close":68.65},{"date":"2019-09-11","close":70.27},{"date":"2019-09-12","close":70.63},{"date":"2019-09-13","close":70.29},{"date":"2019-09-16","close":69.23},{"date":"2019-09-17","close":69.91},{"date":"2019-09-18","close":68.06},{"date":"2019-09-19","close":67.69},{"date":"2019-09-20","close":67.39},{"date":"2019-09-23","close":68.2},{"date":"2019-09-24","close":66.7},{"date":"2019-09-25","close":67.48},{"date":"2019-09-26","close":67.31},{"date":"2019-09-27","close":66.34},{"date":"2019-09-30","close":66.34},{"date":"2019-10-01","close":66.24},{"date":"2019-10-02","close":66.94},{"date":"2019-10-03","close":68.4},{"date":"2019-10-04","close":69.49},{"date":"2019-10-07","close":69.47},{"date":"2019-10-08","close":67.57},{"date":"2019-10-09","close":68.2},{"date":"2019-10-10","close":67.61},{"date":"2019-10-11","close":68.14},{"date":"2019-10-14","close":67.75},{"date":"2019-10-15","close":67.93},{"date":"2019-10-16","close":67.73},{"date":"2019-10-17","close":68.5},{"date":"2019-10-18","close":67.01},{"date":"2019-10-21","close":67.71},{"date":"2019-10-22","close":67.28},{"date":"2019-10-23","close":67.18},{"date":"2019-10-24","close":67.85},{"date":"2019-10-25","close":69.06},{"date":"2019-10-28","close":70.0},{"date":"2019-10-29","close":70.0},{"date":"2019-10-30","close":71.23},{"date":"2019-10-31","close":70.5},{"date":"2019-11-01","close":66.02},{"date":"2019-11-04","close":62.17},{"date":"2019-11-05","close":61.95},{"date":"2019-11-06","close":61.37},{"date":"2019-11-07","close":62.67},{"date":"2019-11-08","close":63.16},{"date":"2019-11-11","close":64.47},{"date":"2019-11-12","close":64.74},{"date":"2019-11-13","close":64.61},{"date":"2019-11-14","close":64.97},{"date":"2019-11-15","close":65.4},{"date":"2019-11-18","close":66.88},{"date":"2019-11-19","close":68.22},{"date":"2019-11-20","close":67.71},{"date":"2019-11-21","close":66.16},{"date":"2019-11-22","close":67.59},{"date":"2019-11-25","close":69.03},{"date":"2019-11-26","close":69.65},{"date":"2019-11-27","close":70.47},{"date":"2019-11-29","close":69.81},{"date":"2019-12-02","close":69.01},{"date":"2019-12-03","close":69.16},{"date":"2019-12-04","close":69.48},{"date":"2019-12-05","close":70.13},{"date":"2019-12-06","close":70.48},{"date":"2019-12-09","close":69.05},{"date":"2019-12-10","close":69.6},{"date":"2019-12-11","close":69.44},{"date":"2019-12-12","close":69.43},{"date":"2019-12-13","close":64.34},{"date":"2019-12-16","close":63.56},{"date":"2019-12-17","close":62.91},{"date":"2019-12-18","close":63.95},{"date":"2019-12-19","close":69.83},{"date":"2019-12-20","close":71.55},{"date":"2019-12-23","close":70.44},{"date":"2019-12-24","close":70.61},{"date":"2019-12-26","close":71.54},{"date":"2019-12-27","close":71.65},{"date":"2019-12-30","close":71.21},{"date":"2019-12-31","close":71.47},{"date":"2020-01-02","close":71.89},{"date":"2020-01-03","close":71.64},{"date":"2020-01-06","close":71.74},{"date":"2020-01-07","close":70.91},{"date":"2020-01-08","close":71.69},{"date":"2020-01-09","close":71.98},{"date":"2020-01-10","close":71.28},{"date":"2020-01-13","close":72.36},{"date":"2020-01-14","close":72.54},{"date":"2020-01-15","close":74.2},{"date":"2020-01-16","close":74.66},{"date":"2020-01-17","close":75.54},{"date":"2020-01-21","close":74.91},{"date":"2020-01-22","close":74.65},{"date":"2020-01-23","close":74.35},{"date":"2020-01-24","close":72.02},{"date":"2020-01-27","close":70.9},{"date":"2020-01-28","close":72.01},{"date":"2020-01-29","close":70.57},{"date":"2020-01-30","close":70.65},{"date":"2020-01-31","close":68.16},{"date":"2020-02-03","close":68.6},{"date":"2020-02-04","close":70.99},{"date":"2020-02-05","close":70.81},{"date":"2020-02-06","close":72.25},{"date":"2020-02-07","close":72.19},{"date":"2020-02-10","close":72.89},{"date":"2020-02-11","close":73.11},{"date":"2020-02-12","close":74.1},{"date":"2020-02-13","close":73.15},{"date":"2020-02-14","close":74.02},{"date":"2020-02-18","close":74.13},{"date":"2020-02-19","close":76.08},{"date":"2020-02-20","close":75.66},{"date":"2020-02-21","close":74.19},{"date":"2020-02-24","close":68.26},{"date":"2020-02-25","close":62.79},{"date":"2020-02-26","close":60.76},{"date":"2020-02-27","close":57.75},{"date":"2020-02-28","close":60.77},{"date":"2020-03-02","close":57.96},{"date":"2020-03-03","close":57.61},{"date":"2020-03-04","close":59.77},{"date":"2020-03-05","close":55.45},{"date":"2020-03-06","close":53.0},{"date":"2020-03-09","close":47.26},{"date":"2020-03-10","close":50.36},{"date":"2020-03-11","close":42.01},{"date":"2020-03-12","close":36.2},{"date":"2020-03-13","close":42.85},{"date":"2020-03-16","close":36.31},{"date":"2020-03-17","close":33.92},{"date":"2020-03-18","close":29.5},{"date":"2020-03-19","close":32.92},{"date":"2020-03-20","close":33.97},{"date":"2020-03-23","close":37.33},{"date":"2020-03-24","close":42.94},{"date":"2020-03-25","close":45.9},{"date":"2020-03-26","close":45.94},{"date":"2020-03-27","close":47.15},{"date":"2020-03-30","close":45.23},{"date":"2020-03-31","close":45.46},{"date":"2020-04-01","close":38.88},{"date":"2020-04-02","close":33.95},{"date":"2020-04-03","close":33.57},{"date":"2020-04-06","close":34.51},{"date":"2020-04-07","close":37.85},{"date":"2020-04-08","close":37.76},{"date":"2020-04-09","close":38.27},{"date":"2020-04-13","close":39.41},{"date":"2020-04-14","close":41.96},{"date":"2020-04-15","close":38.47},{"date":"2020-04-16","close":36.4},{"date":"2020-04-17","close":38.35},{"date":"2020-04-20","close":36.66},{"date":"2020-04-21","close":36.47},{"date":"2020-04-22","close":36.35},{"date":"2020-04-23","close":39.45},{"date":"2020-04-24","close":38.24},{"date":"2020-04-27","close":42.01},{"date":"2020-04-28","close":43.64},{"date":"2020-04-29","close":46.53},{"date":"2020-04-30","close":44.87},{"date":"2020-05-01","close":41.17},{"date":"2020-05-04","close":41.83},{"date":"2020-05-05","close":40.25},{"date":"2020-05-06","close":38.49},{"date":"2020-05-07","close":39.37},{"date":"2020-05-08","close":41.96},{"date":"2020-05-11","close":40.59},{"date":"2020-05-12","close":38.16},{"date":"2020-05-13","close":37.45},{"date":"2020-05-14","close":39.19},{"date":"2020-05-15","close":40.06},{"date":"2020-05-18","close":46.15},{"date":"2020-05-19","close":44.87},{"date":"2020-05-20","close":47.73},{"date":"2020-05-21","close":45.53},{"date":"2020-05-22","close":46.49},{"date":"2020-05-26","close":49.69},{"date":"2020-05-27","close":51.7},{"date":"2020-05-28","close":49.01},{"date":"2020-05-29","close":49.16},{"date":"2020-06-01","close":50.66},{"date":"2020-06-02","close":50.53},{"date":"2020-06-03","close":53.91},{"date":"2020-06-04","close":53.47},{"date":"2020-06-05","close":56.96},{"date":"2020-06-08","close":57.09},{"date":"2020-06-09","close":53.42},{"date":"2020-06-10","close":52.48},{"date":"2020-06-11","close":47.74},{"date":"2020-06-12","close":49.12},{"date":"2020-06-15","close":49.4},{"date":"2020-06-16","close":49.2},{"date":"2020-06-17","close":48.0},{"date":"2020-06-18","close":48.32},{"date":"2020-06-19","close":46.51},{"date":"2020-06-22","close":45.78},{"date":"2020-06-23","close":46.88},{"date":"2020-06-24","close":44.18},{"date":"2020-06-25","close":44.17},{"date":"2020-06-26","close":42.62},{"date":"2020-06-29","close":44.29},{"date":"2020-06-30","close":44.33},{"date":"2020-07-01","close":46.02},{"date":"2020-07-02","close":45.36},{"date":"2020-07-06","close":45.46},{"date":"2020-07-07","close":45.04},{"date":"2020-07-08","close":46.06},{"date":"2020-07-09","close":45.05},{"date":"2020-07-10","close":46.44},{"date":"2020-07-13","close":45.66},{"date":"2020-07-14","close":46.41},{"date":"2020-07-15","close":51.84},{"date":"2020-07-16","close":50.85},{"date":"2020-07-17","close":51.04},{"date":"2020-07-20","close":49.21},{"date":"2020-07-21","close":49.18},{"date":"2020-07-22","close":48.99},{"date":"2020-07-23","close":48.0},{"date":"2020-07-24","close":47.92},{"date":"2020-07-27","close":47.34},{"date":"2020-07-28","close":47.29},{"date":"2020-07-29","close":46.94},{"date":"2020-07-30","close":46.47},{"date":"2020-07-31","close":46.81},{"date":"2020-08-03","close":46.67},{"date":"2020-08-04","close":47.76},{"date":"2020-08-05","close":47.64},{"date":"2020-08-06","close":47.47},{"date":"2020-08-07","close":47.65},{"date":"2020-08-10","close":50.8},{"date":"2020-08-11","close":51.69},{"date":"2020-08-12","close":51.35},{"date":"2020-08-13","close":51.3},{"date":"2020-08-14","close":51.48},{"date":"2020-08-17","close":50.89},{"date":"2020-08-18","close":50.32},{"date":"2020-08-19","close":51.56},{"date":"2020-08-20","close":51.55},{"date":"2020-08-21","close":51.12},{"date":"2020-08-24","close":54.09},{"date":"2020-08-25","close":53.68},{"date":"2020-08-26","close":52.64},{"date":"2020-08-27","close":57.26},{"date":"2020-08-28","close":58.71},{"date":"2020-08-31","close":56.8},{"date":"2020-09-01","close":57.2},{"date":"2020-09-02","close":57.9},{"date":"2020-09-03","close":56.1},{"date":"2020-09-04","close":57.58},{"date":"2020-09-08","close":57.81},{"date":"2020-09-09","close":57.24},{"date":"2020-09-10","close":56.93},{"date":"2020-09-11","close":57.14},{"date":"2020-09-14","close":58.66},{"date":"2020-09-15","close":58.85},{"date":"2020-09-16","close":59.97},{"date":"2020-09-17","close":58.56},{"date":"2020-09-18","close":56.99},{"date":"2020-09-21","close":53.16},{"date":"2020-09-22","close":53.11},{"date":"2020-09-23","close":51.34},{"date":"2020-09-24","close":50.91},{"date":"2020-09-25","close":53.24},{"date":"2020-09-28","close":54.41},{"date":"2020-09-29","close":53.29},{"date":"2020-09-30","close":53.88},{"date":"2020-10-01","close":53.74},{"date":"2020-10-02","close":54.73},{"date":"2020-10-05","close":54.56},{"date":"2020-10-06","close":54.21},{"date":"2020-10-07","close":54.82},{"date":"2020-10-08","close":56.27},{"date":"2020-10-09","close":56.83},{"date":"2020-10-12","close":55.84},{"date":"2020-10-13","close":54.69},{"date":"2020-10-14","close":54.36},{"date":"2020-10-15","close":54.37},{"date":"2020-10-16","close":54.6},{"date":"2020-10-19","close":53.97},{"date":"2020-10-20","close":55.64},{"date":"2020-10-21","close":55.29},{"date":"2020-10-22","close":56.83},{"date":"2020-10-23","close":57.16},{"date":"2020-10-26","close":54.53},{"date":"2020-10-27","close":51.85},{"date":"2020-10-28","close":49.4},{"date":"2020-10-29","close":49.67},{"date":"2020-10-30","close":48.8},{"date":"2020-11-02","close":50.23},{"date":"2020-11-03","close":53.34},{"date":"2020-11-04","close":54.73},{"date":"2020-11-05","close":56.43},{"date":"2020-11-06","close":56.04},{"date":"2020-11-09","close":64.36},{"date":"2020-11-10","close":65.26},{"date":"2020-11-11","close":63.69},{"date":"2020-11-12","close":62.24},{"date":"2020-11-13","close":66.08},{"date":"2020-11-16","close":68.32},{"date":"2020-11-17","close":68.78},{"date":"2020-11-18","close":67.09},{"date":"2020-11-19","close":66.91},{"date":"2020-11-20","close":66.31},{"date":"2020-11-23","close":68.3},{"date":"2020-11-24","close":69.31},{"date":"2020-11-25","close":68.29},{"date":"2020-11-27","close":67.23},{"date":"2020-11-30","close":65.65},{"date":"2020-12-01","close":68.11},{"date":"2020-12-02","close":69.9},{"date":"2020-12-03","close":69.22},{"date":"2020-12-04","close":70.0},{"date":"2020-12-07","close":69.93},{"date":"2020-12-08","close":69.89},{"date":"2020-12-09","close":70.26},{"date":"2020-12-10","close":72.33},{"date":"2020-12-11","close":70.93},{"date":"2020-12-14","close":70.35},{"date":"2020-12-15","close":73.17},{"date":"2020-12-16","close":72.98},{"date":"2020-12-17","close":73.98},{"date":"2020-12-18","close":73.43},{"date":"2020-12-21","close":72.18},{"date":"2020-12-22","close":72.01},{"date":"2020-12-23","close":71.63},{"date":"2020-12-24","close":71.64},{"date":"2020-12-28","close":74.68},{"date":"2020-12-29","close":74.51},{"date":"2020-12-30","close":74.57},{"date":"2020-12-31","close":73.48},{"date":"2021-01-04","close":70.67},{"date":"2021-01-05","close":72.0},{"date":"2021-01-06","close":72.62},{"date":"2021-01-07","close":73.01},{"date":"2021-01-08","close":73.46},{"date":"2021-01-11","close":72.24},{"date":"2021-01-12","close":73.37},{"date":"2021-01-13","close":73.32},{"date":"2021-01-14","close":73.33},{"date":"2021-01-15","close":71.57},{"date":"2021-01-19","close":76.54},{"date":"2021-01-20","close":73.73},{"date":"2021-01-21","close":74.59},{"date":"2021-01-22","close":72.28},{"date":"2021-01-25","close":69.21},{"date":"2021-01-26","close":68.7},{"date":"2021-01-27","close":68.52},{"date":"2021-01-28","close":69.18},{"date":"2021-01-29","close":66.45},{"date":"2021-02-01","close":67.56},{"date":"2021-02-02","close":70.38},{"date":"2021-02-03","close":71.44},{"date":"2021-02-04","close":75.02},{"date":"2021-02-05","close":74.34},{"date":"2021-02-08","close":76.39},{"date":"2021-02-09","close":77.52},{"date":"2021-02-10","close":79.63},{"date":"2021-02-11","close":81.04},{"date":"2021-02-12","close":84.17},{"date":"2021-02-16","close":85.01},{"date":"2021-02-17","close":84.86},{"date":"2021-02-18","close":84.45},{"date":"2021-02-19","close":88.09},{"date":"2021-02-22","close":88.85},{"date":"2021-02-23","close":90.33},{"date":"2021-02-24","close":90.49},{"date":"2021-02-25","close":87.22},{"date":"2021-02-26","close":88.86},{"date":"2021-03-01","close":92.86},{"date":"2021-03-02","close":90.57},{"date":"2021-03-03","close":91.75},{"date":"2021-03-04","close":91.14},{"date":"2021-03-05","close":89.81},{"date":"2021-03-08","close":89.4},{"date":"2021-03-09","close":87.26},{"date":"2021-03-10","close":88.17},{"date":"2021-03-11","close":88.78},{"date":"2021-03-12","close":87.88},{"date":"2021-03-15","close":90.16},{"date":"2021-03-16","close":88.01},{"date":"2021-03-17","close":86.69},{"date":"2021-03-18","close":87.89},{"date":"2021-03-19","close":84.68},{"date":"2021-03-22","close":84.28},{"date":"2021-03-23","close":81.64},{"date":"2021-03-24","close":81.55},{"date":"2021-03-25","close":83.82},{"date":"2021-03-26","close":84.04},{"date":"2021-03-29","close":81.75},{"date":"2021-03-30","close":83.49},{"date":"2021-03-31","close":84.65},{"date":"2021-04-01","close":88.07},{"date":"2021-04-05","close":87.55},{"date":"2021-04-06","close":88.93},{"date":"2021-04-07","close":86.68},{"date":"2021-04-08","close":87.0},{"date":"2021-04-09","close":86.0},{"date":"2021-04-12","close":84.88},{"date":"2021-04-13","close":82.67},{"date":"2021-04-14","close":82.05},{"date":"2021-04-15","close":80.25},{"date":"2021-04-16","close":80.99},{"date":"2021-04-19","close":81.58},{"date":"2021-04-20","close":78.45},{"date":"2021-04-21","close":81.28},{"date":"2021-04-22","close":80.98},{"date":"2021-04-23","close":81.78},{"date":"2021-04-26","close":82.62},{"date":"2021-04-27","close":82.28},{"date":"2021-04-28","close":82.42},{"date":"2021-04-29","close":82.61},{"date":"2021-04-30","close":81.88},{"date":"2021-05-03","close":82.15},{"date":"2021-05-04","close":79.28},{"date":"2021-05-05","close":78.77},{"date":"2021-05-06","close":75.12},{"date":"2021-05-07","close":79.96},{"date":"2021-05-10","close":83.06},{"date":"2021-05-11","close":81.95},{"date":"2021-05-12","close":77.91},{"date":"2021-05-13","close":81.23},{"date":"2021-05-14","close":85.8},{"date":"2021-05-17","close":84.52},{"date":"2021-05-18","close":87.09},{"date":"2021-05-19","close":87.3},{"date":"2021-05-20","close":88.37},{"date":"2021-05-21","close":89.26},{"date":"2021-05-24","close":91.72},{"date":"2021-05-25","close":90.37},{"date":"2021-05-26","close":90.3},{"date":"2021-05-27","close":90.52},{"date":"2021-05-28","close":90.11},{"date":"2021-06-01","close":91.97},{"date":"2021-06-02","close":90.91},{"date":"2021-06-03","close":90.03},{"date":"2021-06-04","close":89.24},{"date":"2021-06-07","close":89.7},{"date":"2021-06-08","close":89.29},{"date":"2021-06-09","close":88.17},{"date":"2021-06-10","close":87.01},{"date":"2021-06-11","close":87.46},{"date":"2021-06-14","close":86.4},{"date":"2021-06-15","close":85.96},{"date":"2021-06-16","close":87.22},{"date":"2021-06-17","close":85.36},{"date":"2021-06-18","close":85.66},{"date":"2021-06-21","close":89.06},{"date":"2021-06-22","close":91.52},{"date":"2021-06-23","close":91.94},{"date":"2021-06-24","close":91.99},{"date":"2021-06-25","close":92.6},{"date":"2021-06-28","close":88.29},{"date":"2021-06-29","close":88.48},{"date":"2021-06-30","close":87.59},{"date":"2021-07-01","close":88.59},{"date":"2021-07-02","close":87.29},{"date":"2021-07-06","close":84.95},{"date":"2021-07-07","close":83.6},{"date":"2021-07-08","close":82.1},{"date":"2021-07-09","close":83.66},{"date":"2021-07-12","close":84.39},{"date":"2021-07-13","close":81.78},{"date":"2021-07-14","close":80.94},{"date":"2021-07-15","close":79.93},{"date":"2021-07-16","close":78.53},{"date":"2021-07-19","close":74.79},{"date":"2021-07-20","close":76.99},{"date":"2021-07-21","close":80.0},{"date":"2021-07-22","close":78.8},{"date":"2021-07-23","close":77.71},{"date":"2021-07-26","close":82.18},{"date":"2021-07-27","close":80.29},{"date":"2021-07-28","close":80.21},{"date":"2021-07-29","close":80.72},{"date":"2021-07-30","close":78.89},{"date":"2021-08-02","close":79.12},{"date":"2021-08-03","close":78.33},{"date":"2021-08-04","close":79.49},{"date":"2021-08-05","close":84.76},{"date":"2021-08-06","close":85.41},{"date":"2021-08-09","close":83.31},{"date":"2021-08-10","close":83.75},{"date":"2021-08-11","close":83.77},{"date":"2021-08-12","close":84.02},{"date":"2021-08-13","close":81.58},{"date":"2021-08-16","close":81.14},{"date":"2021-08-17","close":80.56},{"date":"2021-08-18","close":80.87},{"date":"2021-08-19","close":79.5},{"date":"2021-08-20","close":80.2},{"date":"2021-08-23","close":83.44},{"date":"2021-08-24","close":85.74},{"date":"2021-08-25","close":85.89},{"date":"2021-08-26","close":84.75},{"date":"2021-08-27","close":86.9},{"date":"2021-08-30","close":86.57},{"date":"2021-08-31","close":86.7},{"date":"2021-09-01","close":86.36},{"date":"2021-09-02","close":86.69},{"date":"2021-09-03","close":86.08},{"date":"2021-09-07","close":87.68},{"date":"2021-09-08","close":86.69},{"date":"2021-09-09","close":86.38},{"date":"2021-09-10","close":86.08},{"date":"2021-09-13","close":89.11},{"date":"2021-09-14","close":88.68},{"date":"2021-09-15","close":86.54},{"date":"2021-09-16","close":86.81},{"date":"2021-09-17","close":86.83},{"date":"2021-09-20","close":86.74},{"date":"2021-09-21","close":85.22},{"date":"2021-09-22","close":88.32},{"date":"2021-09-23","close":91.59},{"date":"2021-09-24","close":92.74},{"date":"2021-09-27","close":93.64},{"date":"2021-09-28","close":92.42},{"date":"2021-09-29","close":91.41},{"date":"2021-09-30","close":91.13},{"date":"2021-10-01","close":98.73},{"date":"2021-10-04","close":97.97},{"date":"2021-10-05","close":99.83},{"date":"2021-10-06","close":101.03},{"date":"2021-10-07","close":98.97},{"date":"2021-10-08","close":98.34},{"date":"2021-10-11","close":98.04},{"date":"2021-10-12","close":100.06},{"date":"2021-10-13","close":99.62},{"date":"2021-10-14","close":100.41},{"date":"2021-10-15","close":101.57},{"date":"2021-10-18","close":102.41},{"date":"2021-10-19","close":100.01},{"date":"2021-10-20","close":100.26},{"date":"2021-10-21","close":100.57},{"date":"2021-10-22","close":100.75},{"date":"2021-10-25","close":100.52},{"date":"2021-10-26","close":101.09},{"date":"2021-10-27","close":100.61},{"date":"2021-10-28","close":100.44},{"date":"2021-10-29","close":101.15},{"date":"2021-11-01","close":104.04},{"date":"2021-11-02","close":106.78},{"date":"2021-11-03","close":105.28},{"date":"2021-11-04","close":107.52},{"date":"2021-11-05","close":123.8},{"date":"2021-11-08","close":117.14},{"date":"2021-11-09","close":116.61},{"date":"2021-11-10","close":115.01},{"date":"2021-11-11","close":114.26},{"date":"2021-11-12","close":112.32},{"date":"2021-11-15","close":115.94},{"date":"2021-11-16","close":115.71},{"date":"2021-11-17","close":115.1},{"date":"2021-11-18","close":112.96},{"date":"2021-11-19","close":112.54},{"date":"2021-11-22","close":112.11},{"date":"2021-11-23","close":112.74},{"date":"2021-11-24","close":112.61},{"date":"2021-11-26","close":103.53},{"date":"2021-11-29","close":107.85},{"date":"2021-11-30","close":106.65},{"date":"2021-12-01","close":102.83},{"date":"2021-12-02","close":106.31},{"date":"2021-12-03","close":100.93},{"date":"2021-12-06","close":107.11},{"date":"2021-12-07","close":108.63},{"date":"2021-12-08","close":110.48},{"date":"2021-12-09","close":110.73},{"date":"2021-12-10","close":111.87},{"date":"2021-12-13","close":108.6},{"date":"2021-12-14","close":108.19},{"date":"2021-12-15","close":106.42},{"date":"2021-12-16","close":101.4},{"date":"2021-12-17","close":105.14},{"date":"2021-12-20","close":106.87},{"date":"2021-12-21","close":114.22},{"date":"2021-12-22","close":116.92},{"date":"2021-12-23","close":118.54},{"date":"2021-12-27","close":120.19},{"date":"2021-12-28","close":120.09},{"date":"2021-12-29","close":119.83},{"date":"2021-12-30","close":119.71},{"date":"2021-12-31","close":119.69},{"date":"2022-01-03","close":121.14},{"date":"2022-01-04","close":120.72},{"date":"2022-01-05","close":117.47},{"date":"2022-01-06","close":119.34},{"date":"2022-01-07","close":115.86},{"date":"2022-01-10","close":115.32},{"date":"2022-01-11","close":116.0},{"date":"2022-01-12","close":114.0},{"date":"2022-01-13","close":113.87},{"date":"2022-01-14","close":114.81},{"date":"2022-01-18","close":115.21},{"date":"2022-01-19","close":113.28},{"date":"2022-01-20","close":112.44},{"date":"2022-01-21","close":109.74},{"date":"2022-01-24","close":108.82},{"date":"2022-01-25","close":106.12},{"date":"2022-01-26","close":104.73},{"date":"2022-01-27","close":101.64},{"date":"2022-01-28","close":105.27},{"date":"2022-01-31","close":109.51},{"date":"2022-02-01","close":111.09},{"date":"2022-02-02","close":109.45},{"date":"2022-02-03","close":105.84},{"date":"2022-02-04","close":108.36},{"date":"2022-02-07","close":111.02},{"date":"2022-02-08","close":116.59},{"date":"2022-02-09","close":118.02},{"date":"2022-02-10","close":118.93},{"date":"2022-02-11","close":115.75},{"date":"2022-02-14","close":115.27},{"date":"2022-02-15","close":119.75},{"date":"2022-02-16","close":120.25},{"date":"2022-02-17","close":116.48},{"date":"2022-02-18","close":117.44},{"date":"2022-02-22","close":117.05},{"date":"2022-02-23","close":113.4},{"date":"2022-02-24","close":124.39},{"date":"2022-02-25","close":126.04},{"date":"2022-02-28","close":120.82},{"date":"2022-03-01","close":116.7},{"date":"2022-03-02","close":120.81},{"date":"2022-03-03","close":116.23},{"date":"2022-03-04","close":114.38},{"date":"2022-03-07","close":100.31},{"date":"2022-03-08","close":106.01},{"date":"2022-03-09","close":109.9},{"date":"2022-03-10","close":111.56},{"date":"2022-03-11","close":108.55},{"date":"2022-03-14","close":108.04},{"date":"2022-03-15","close":111.76},{"date":"2022-03-16","close":112.01},{"date":"2022-03-17","close":111.17},{"date":"2022-03-18","close":112.98},{"date":"2022-03-21","close":113.93},{"date":"2022-03-22","close":117.98},{"date":"2022-03-23","close":115.27},{"date":"2022-03-24","close":117.88},{"date":"2022-03-25","close":116.3},{"date":"2022-03-28","close":117.58},{"date":"2022-03-29","close":119.5},{"date":"2022-03-30","close":117.76},{"date":"2022-03-31","close":117.64},{"date":"2022-04-01","close":114.37},{"date":"2022-04-04","close":116.17},{"date":"2022-04-05","close":113.61},{"date":"2022-04-06","close":109.58},{"date":"2022-04-07","close":109.61},{"date":"2022-04-08","close":107.88},{"date":"2022-04-11","close":107.88},{"date":"2022-04-12","close":108.34},{"date":"2022-04-13","close":112.96},{"date":"2022-04-14","close":111.31},{"date":"2022-04-18","close":109.24},{"date":"2022-04-19","close":113.74},{"date":"2022-04-20","close":112.2},{"date":"2022-04-21","close":106.76},{"date":"2022-04-22","close":105.91},{"date":"2022-04-25","close":109.68},{"date":"2022-04-26","close":107.61},{"date":"2022-04-27","close":106.74},{"date":"2022-04-28","close":107.92},{"date":"2022-04-29","close":104.88},{"date":"2022-05-02","close":104.84},{"date":"2022-05-03","close":99.43},{"date":"2022-05-04","close":99.37},{"date":"2022-05-05","close":95.13},{"date":"2022-05-06","close":92.51},{"date":"2022-05-09","close":85.37},{"date":"2022-05-10","close":88.14},{"date":"2022-05-11","close":84.13},{"date":"2022-05-12","close":87.09},{"date":"2022-05-13","close":91.25},{"date":"2022-05-16","close":86.97},{"date":"2022-05-17","close":85.69},{"date":"2022-05-18","close":85.39},{"date":"2022-05-19","close":90.5},{"date":"2022-05-20","close":89.28},{"date":"2022-05-23","close":89.23},{"date":"2022-05-24","close":84.45},{"date":"2022-05-25","close":91.16},{"date":"2022-05-26","close":92.89},{"date":"2022-05-27","close":95.49},{"date":"2022-05-31","close":95.05},{"date":"2022-06-01","close":94.51},{"date":"2022-06-02","close":97.2},{"date":"2022-06-03","close":95.3},{"date":"2022-06-06","close":95.16},{"date":"2022-06-07","close":96.11},{"date":"2022-06-08","close":94.9},{"date":"2022-06-09","close":93.92},{"date":"2022-06-10","close":92.31},{"date":"2022-06-13","close":84.92},{"date":"2022-06-14","close":84.94},{"date":"2022-06-15","close":86.68},{"date":"2022-06-16","close":81.77},{"date":"2022-06-17","close":84.7},{"date":"2022-06-21","close":83.98},{"date":"2022-06-22","close":83.21},{"date":"2022-06-23","close":81.94},{"date":"2022-06-24","close":86.8},{"date":"2022-06-27","close":85.59},{"date":"2022-06-28","close":84.38},{"date":"2022-06-29","close":84.0},{"date":"2022-06-30","close":82.58},{"date":"2022-07-01","close":83.06},{"date":"2022-07-05","close":85.44},{"date":"2022-07-06","close":84.63},{"date":"2022-07-07","close":85.97},{"date":"2022-07-08","close":84.36},{"date":"2022-07-11","close":82.19},{"date":"2022-07-12","close":82.08},{"date":"2022-07-13","close":83.26},{"date":"2022-07-14","close":81.95},{"date":"2022-07-15","close":84.48},{"date":"2022-07-18","close":86.08},{"date":"2022-07-19","close":91.18},{"date":"2022-07-20","close":92.75},{"date":"2022-07-21","close":91.56},{"date":"2022-07-22","close":91.58},{"date":"2022-07-25","close":92.24},{"date":"2022-07-26","close":89.78},{"date":"2022-07-27","close":93.34},{"date":"2022-07-28","close":93.08},{"date":"2022-07-29","close":93.99},{"date":"2022-08-01","close":95.28},{"date":"2022-08-02","close":96.03},{"date":"2022-08-03","close":98.07},{"date":"2022-08-04","close":97.5},{"date":"2022-08-05","close":96.76},{"date":"2022-08-08","close":97.06},{"date":"2022-08-09","close":95.14},{"date":"2022-08-10","close":97.87},{"date":"2022-08-11","close":96.43},{"date":"2022-08-12","close":97.89},{"date":"2022-08-15","close":98.51},{"date":"2022-08-16","close":99.04},{"date":"2022-08-17","close":97.48},{"date":"2022-08-18","close":96.47},{"date":"2022-08-19","close":94.28},{"date":"2022-08-22","close":91.38},{"date":"2022-08-23","close":92.81},{"date":"2022-08-24","close":93.69},{"date":"2022-08-25","close":95.35},{"date":"2022-08-26","close":91.8},{"date":"2022-08-29","close":91.91},{"date":"2022-08-30","close":91.3},{"date":"2022-08-31","close":90.36},{"date":"2022-09-01","close":90.2},{"date":"2022-09-02","close":89.64},{"date":"2022-09-06","close":88.93},{"date":"2022-09-07","close":91.19},{"date":"2022-09-08","close":90.73},{"date":"2022-09-09","close":93.12},{"date":"2022-09-12","close":95.26},{"date":"2022-09-13","close":90.43},{"date":"2022-09-14","close":92.25},{"date":"2022-09-15","close":92.09},{"date":"2022-09-16","close":87.43},{"date":"2022-09-19","close":86.98},{"date":"2022-09-20","close":86.86},{"date":"2022-09-21","close":81.55},{"date":"2022-09-22","close":77.48},{"date":"2022-09-23","close":75.27},{"date":"2022-09-26","close":73.78},{"date":"2022-09-27","close":75.03},{"date":"2022-09-28","close":77.77},{"date":"2022-09-29","close":75.26},{"date":"2022-09-30","close":76.04},{"date":"2022-10-03","close":78.36},{"date":"2022-10-04","close":80.46},{"date":"2022-10-05","close":80.67},{"date":"2022-10-06","close":79.86},{"date":"2022-10-07","close":78.61},{"date":"2022-10-10","close":78.06},{"date":"2022-10-11","close":77.75},{"date":"2022-10-12","close":77.33},{"date":"2022-10-13","close":77.94},{"date":"2022-10-14","close":75.78},{"date":"2022-10-17","close":78.03},{"date":"2022-10-18","close":79.6},{"date":"2022-10-19","close":79.62},{"date":"2022-10-20","close":78.86},{"date":"2022-10-21","close":79.53},{"date":"2022-10-24","close":78.66},{"date":"2022-10-25","close":81.71},{"date":"2022-10-26","close":78.47},{"date":"2022-10-27","close":78.13},{"date":"2022-10-28","close":80.06},{"date":"2022-10-31","close":79.61},{"date":"2022-11-01","close":79.43},{"date":"2022-11-02","close":76.78},{"date":"2022-11-03","close":76.42},{"date":"2022-11-04","close":70.72},{"date":"2022-11-07","close":73.26},{"date":"2022-11-08","close":72.9},{"date":"2022-11-09","close":72.64},{"date":"2022-11-10","close":76.36},{"date":"2022-11-11","close":76.7},{"date":"2022-11-14","close":73.6},{"date":"2022-11-15","close":74.28},{"date":"2022-11-16","close":74.01},{"date":"2022-11-17","close":71.85},{"date":"2022-11-18","close":66.21},{"date":"2022-11-21","close":66.94},{"date":"2022-11-22","close":67.49},{"date":"2022-11-23","close":68.58},{"date":"2022-11-25","close":68.46},{"date":"2022-11-28","close":68.69},{"date":"2022-11-29","close":70.21},{"date":"2022-11-30","close":72.76},{"date":"2022-12-01","close":73.55},{"date":"2022-12-02","close":73.92},{"date":"2022-12-05","close":73.88},{"date":"2022-12-06","close":70.91},{"date":"2022-12-07","close":71.14},{"date":"2022-12-08","close":71.47},{"date":"2022-12-09","close":71.77},{"date":"2022-12-12","close":73.6},{"date":"2022-12-13","close":74.17},{"date":"2022-12-14","close":73.09},{"date":"2022-12-15","close":70.23},{"date":"2022-12-16","close":69.37},{"date":"2022-12-19","close":68.39},{"date":"2022-12-20","close":68.68},{"date":"2022-12-21","close":70.68},{"date":"2022-12-22","close":70.57},{"date":"2022-12-23","close":70.69},{"date":"2022-12-27","close":69.59},{"date":"2022-12-28","close":68.16},{"date":"2022-12-29","close":70.15},{"date":"2022-12-30","close":69.74},{"date":"2023-01-03","close":68.86},{"date":"2023-01-04","close":71.01},{"date":"2023-01-05","close":71.66},{"date":"2023-01-06","close":72.38},{"date":"2023-01-09","close":72.26},{"date":"2023-01-10","close":72.56},{"date":"2023-01-11","close":73.34},{"date":"2023-01-12","close":73.15},{"date":"2023-01-13","close":74.66},{"date":"2023-01-17","close":76.12},{"date":"2023-01-18","close":73.52},{"date":"2023-01-19","close":73.22},{"date":"2023-01-20","close":75.11},{"date":"2023-01-23","close":75.94},{"date":"2023-01-24","close":77.0},{"date":"2023-01-25","close":77.53},{"date":"2023-01-26","close":79.44},{"date":"2023-01-27","close":80.36},{"date":"2023-01-30","close":79.44},{"date":"2023-01-31","close":80.49},{"date":"2023-02-01","close":81.32},{"date":"2023-02-02","close":81.52},{"date":"2023-02-03","close":79.8},{"date":"2023-02-06","close":79.78},{"date":"2023-02-07","close":80.68},{"date":"2023-02-08","close":81.39},{"date":"2023-02-09","close":80.16},{"date":"2023-02-10","close":76.41},{"date":"2023-02-13","close":77.0},{"date":"2023-02-14","close":78.08},{"date":"2023-02-15","close":78.97},{"date":"2023-02-16","close":78.21},{"date":"2023-02-17","close":76.39},{"date":"2023-02-21","close":75.05},{"date":"2023-02-22","close":75.44},{"date":"2023-02-23","close":76.49},{"date":"2023-02-24","close":68.78},{"date":"2023-02-27","close":71.83},{"date":"2023-02-28","close":72.06},{"date":"2023-03-01","close":72.01},{"date":"2023-03-02","close":72.46},{"date":"2023-03-03","close":72.97},{"date":"2023-03-06","close":72.6},{"date":"2023-03-07","close":70.25},{"date":"2023-03-08","close":70.25},{"date":"2023-03-09","close":68.15},{"date":"2023-03-10","close":66.65},{"date":"2023-03-13","close":66.97},{"date":"2023-03-14","close":67.63},{"date":"2023-03-15","close":67.03},{"date":"2023-03-16","close":67.66},{"date":"2023-03-17","close":66.34},{"date":"2023-03-20","close":68.03},{"date":"2023-03-21","close":69.23},{"date":"2023-03-22","close":66.24},{"date":"2023-03-23","close":65.34},{"date":"2023-03-24","close":65.95},{"date":"2023-03-27","close":67.09},{"date":"2023-03-28","close":67.85},{"date":"2023-03-29","close":68.61},{"date":"2023-03-30","close":69.2},{"date":"2023-03-31","close":70.0},{"date":"2023-04-03","close":69.31},{"date":"2023-04-04","close":69.39},{"date":"2023-04-05","close":68.8},{"date":"2023-04-06","close":69.13},{"date":"2023-04-10","close":69.73},{"date":"2023-04-11","close":70.18},{"date":"2023-04-12","close":69.9},{"date":"2023-04-13","close":70.54},{"date":"2023-04-14","close":68.96},{"date":"2023-04-17","close":68.43},{"date":"2023-04-18","close":67.71},{"date":"2023-04-19","close":67.75},{"date":"2023-04-20","close":66.88},{"date":"2023-04-21","close":66.98},{"date":"2023-04-24","close":67.2},{"date":"2023-04-25","close":66.4},{"date":"2023-04-26","close":65.42},{"date":"2023-04-27","close":67.36},{"date":"2023-04-28","close":67.78},{"date":"2023-05-01","close":68.4},{"date":"2023-05-02","close":67.75},{"date":"2023-05-03","close":67.27},{"date":"2023-05-04","close":67.07},{"date":"2023-05-05","close":77.16},{"date":"2023-05-08","close":77.82},{"date":"2023-05-09","close":77.63},{"date":"2023-05-10","close":78.56},{"date":"2023-05-11","close":77.76},{"date":"2023-05-12","close":78.15},{"date":"2023-05-15","close":80.39},{"date":"2023-05-16","close":80.75},{"date":"2023-05-17","close":82.05},{"date":"2023-05-18","close":84.5},{"date":"2023-05-19","close":84.73},{"date":"2023-05-22","close":84.75},{"date":"2023-05-23","close":82.06},{"date":"2023-05-24","close":82.08},{"date":"2023-05-25","close":81.69},{"date":"2023-05-26","close":82.15},{"date":"2023-05-30","close":80.23},{"date":"2023-05-31","close":79.94},{"date":"2023-06-01","close":81.13},{"date":"2023-06-02","close":82.83},{"date":"2023-06-05","close":82.5},{"date":"2023-06-06","close":82.99},{"date":"2023-06-07","close":82.81},{"date":"2023-06-08","close":83.22},{"date":"2023-06-09","close":84.15},{"date":"2023-06-12","close":85.67},{"date":"2023-06-13","close":87.03},{"date":"2023-06-14","close":87.08},{"date":"2023-06-15","close":90.34},{"date":"2023-06-16","close":90.18},{"date":"2023-06-20","close":89.13},{"date":"2023-06-21","close":88.65},{"date":"2023-06-22","close":88.8},{"date":"2023-06-23","close":87.76},{"date":"2023-06-26","close":87.3},{"date":"2023-06-27","close":88.07},{"date":"2023-06-28","close":88.72},{"date":"2023-06-29","close":89.68},{"date":"2023-06-30","close":91.11},{"date":"2023-07-03","close":91.75},{"date":"2023-07-05","close":92.72},{"date":"2023-07-06","close":91.64},{"date":"2023-07-07","close":91.76},{"date":"2023-07-10","close":92.03},{"date":"2023-07-11","close":92.88},{"date":"2023-07-12","close":91.75},{"date":"2023-07-13","close":93.12},{"date":"2023-07-14","close":94.46},{"date":"2023-07-17","close":94.29},{"date":"2023-07-18","close":97.63},{"date":"2023-07-19","close":95.64},{"date":"2023-07-20","close":96.82},{"date":"2023-07-21","close":96.84},{"date":"2023-07-24","close":97.16},{"date":"2023-07-25","close":98.47},{"date":"2023-07-26","close":97.9},{"date":"2023-07-27","close":96.93},{"date":"2023-07-28","close":89.33},{"date":"2023-07-31","close":87.75},{"date":"2023-08-01","close":87.1},{"date":"2023-08-02","close":85.97},{"date":"2023-08-03","close":86.25},{"date":"2023-08-04","close":87.73},{"date":"2023-08-07","close":89.22},{"date":"2023-08-08","close":87.88},{"date":"2023-08-09","close":86.3},{"date":"2023-08-10","close":86.99},{"date":"2023-08-11","close":86.61},{"date":"2023-08-14","close":86.16},{"date":"2023-08-15","close":86.11},{"date":"2023-08-16","close":85.6},{"date":"2023-08-17","close":84.56},{"date":"2023-08-18","close":84.39},{"date":"2023-08-21","close":83.96},{"date":"2023-08-22","close":84.25},{"date":"2023-08-23","close":84.09},{"date":"2023-08-24","close":83.7},{"date":"2023-08-25","close":84.79},{"date":"2023-08-28","close":84.84},{"date":"2023-08-29","close":84.28},{"date":"2023-08-30","close":84.3},{"date":"2023-08-31","close":84.53},{"date":"2023-09-01","close":84.05},{"date":"2023-09-05","close":82.86},{"date":"2023-09-06","close":80.7},{"date":"2023-09-07","close":80.9},{"date":"2023-09-08","close":80.94},{"date":"2023-09-11","close":82.58},{"date":"2023-09-12","close":81.65},{"date":"2023-09-13","close":82.48},{"date":"2023-09-14","close":85.01},{"date":"2023-09-15","close":83.82},{"date":"2023-09-18","close":83.12},{"date":"2023-09-19","close":82.8},{"date":"2023-09-20","close":81.5},{"date":"2023-09-21","close":79.97},{"date":"2023-09-22","close":79.75},{"date":"2023-09-25","close":79.62},{"date":"2023-09-26","close":79.92},{"date":"2023-09-27","close":81.02},{"date":"2023-09-28","close":83.69},{"date":"2023-09-29","close":83.04},{"date":"2023-10-02","close":84.41},{"date":"2023-10-03","close":82.93},{"date":"2023-10-04","close":84.11},{"date":"2023-10-05","close":85.23},{"date":"2023-10-06","close":87.51},{"date":"2023-10-09","close":86.99},{"date":"2023-10-10","close":86.55},{"date":"2023-10-11","close":87.61},{"date":"2023-10-12","close":86.24},{"date":"2023-10-13","close":84.55},{"date":"2023-10-16","close":85.58},{"date":"2023-10-17","close":84.48},{"date":"2023-10-18","close":82.54},{"date":"2023-10-19","close":80.5},{"date":"2023-10-20","close":79.95},{"date":"2023-10-23","close":78.82},{"date":"2023-10-24","close":78.6},{"date":"2023-10-25","close":77.7},{"date":"2023-10-26","close":78.1},{"date":"2023-10-27","close":77.0},{"date":"2023-10-30","close":78.6},{"date":"2023-10-31","close":80.02},{"date":"2023-11-01","close":80.41},{"date":"2023-11-02","close":82.45},{"date":"2023-11-03","close":85.36},{"date":"2023-11-06","close":85.39},{"date":"2023-11-07","close":86.13},{"date":"2023-11-08","close":87.31},{"date":"2023-11-09","close":86.14},{"date":"2023-11-10","close":87.52},{"date":"2023-11-13","close":87.64},{"date":"2023-11-14","close":89.0},{"date":"2023-11-15","close":89.19},{"date":"2023-11-16","close":89.1},{"date":"2023-11-17","close":89.6},{"date":"2023-11-20","close":89.82},{"date":"2023-11-21","close":87.04},{"date":"2023-11-22","close":87.79},{"date":"2023-11-24","close":87.63},{"date":"2023-11-27","close":85.96},{"date":"2023-11-28","close":84.54},{"date":"2023-11-29","close":83.6},{"date":"2023-11-30","close":84.22},{"date":"2023-12-01","close":84.25},{"date":"2023-12-04","close":84.13},{"date":"2023-12-05","close":81.41},{"date":"2023-12-06","close":82.54},{"date":"2023-12-07","close":84.28},{"date":"2023-12-08","close":85.19},{"date":"2023-12-11","close":87.09},{"date":"2023-12-12","close":90.06},{"date":"2023-12-13","close":88.06},{"date":"2023-12-14","close":93.07},{"date":"2023-12-15","close":93.0},{"date":"2023-12-18","close":93.27},{"date":"2023-12-19","close":94.91},{"date":"2023-12-20","close":90.64},{"date":"2023-12-21","close":91.4},{"date":"2023-12-22","close":91.43},{"date":"2023-12-26","close":92.35},{"date":"2023-12-27","close":92.98},{"date":"2023-12-28","close":94.05},{"date":"2023-12-29","close":93.6},{"date":"2024-01-02","close":91.81},{"date":"2024-01-03","close":89.36},{"date":"2024-01-04","close":89.04},{"date":"2024-01-05","close":89.21},{"date":"2024-01-08","close":90.22},{"date":"2024-01-09","close":91.45},{"date":"2024-01-10","close":89.5},{"date":"2024-01-11","close":91.28},{"date":"2024-01-12","close":90.66},{"date":"2024-01-16","close":90.6},{"date":"2024-01-17","close":90.31},{"date":"2024-01-18","close":90.65},{"date":"2024-01-19","close":91.18},{"date":"2024-01-22","close":89.03},{"date":"2024-01-23","close":90.02},{"date":"2024-01-24","close":89.35},{"date":"2024-01-25","close":89.78},{"date":"2024-01-26","close":89.29},{"date":"2024-01-29","close":89.11},{"date":"2024-01-30","close":88.83},{"date":"2024-01-31","close":88.85},{"date":"2024-02-01","close":89.39},{"date":"2024-02-02","close":88.2},{"date":"2024-02-05","close":87.41},{"date":"2024-02-06","close":88.84},{"date":"2024-02-07","close":87.66},{"date":"2024-02-08","close":88.0},{"date":"2024-02-09","close":89.53},{"date":"2024-02-12","close":89.5},{"date":"2024-02-13","close":87.75},{"date":"2024-02-14","close":89.4},{"date":"2024-02-15","close":93.83},{"date":"2024-02-16","close":93.25},{"date":"2024-02-20","close":92.05},{"date":"2024-02-21","close":91.2},{"date":"2024-02-22","close":93.49},{"date":"2024-02-23","close":95.32},{"date":"2024-02-26","close":92.17},{"date":"2024-02-27","close":93.54},{"date":"2024-02-28","close":94.28},{"date":"2024-02-29","close":96.98},{"date":"2024-03-01","close":97.15},{"date":"2024-03-04","close":98.7},{"date":"2024-03-05","close":98.2},{"date":"2024-03-06","close":99.19},{"date":"2024-03-07","close":100.51},{"date":"2024-03-08","close":99.74},{"date":"2024-03-11","close":100.06},{"date":"2024-03-12","close":101.9},{"date":"2024-03-13","close":104.28},{"date":"2024-03-14","close":103.41},{"date":"2024-03-15","close":103.77},{"date":"2024-03-18","close":104.38},{"date":"2024-03-19","close":104.02},{"date":"2024-03-20","close":104.42},{"date":"2024-03-21","close":106.66},{"date":"2024-03-22","close":105.99},{"date":"2024-03-25","close":106.1},{"date":"2024-03-26","close":104.38},{"date":"2024-03-27","close":106.81},{"date":"2024-03-28","close":105.77},{"date":"2024-04-01","close":104.22},{"date":"2024-04-02","close":104.88},{"date":"2024-04-03","close":104.2},{"date":"2024-04-04","close":102.41},{"date":"2024-04-05","close":103.52},{"date":"2024-04-08","close":102.8},{"date":"2024-04-09","close":102.73},{"date":"2024-04-10","close":101.42},{"date":"2024-04-11","close":102.74},{"date":"2024-04-12","close":101.04},{"date":"2024-04-15","close":99.77},{"date":"2024-04-16","close":92.21},{"date":"2024-04-17","close":91.82},{"date":"2024-04-18","close":89.64},{"date":"2024-04-19","close":89.96},{"date":"2024-04-22","close":88.45},{"date":"2024-04-23","close":90.09},{"date":"2024-04-24","close":89.65},{"date":"2024-04-25","close":88.49},{"date":"2024-04-26","close":89.83},{"date":"2024-04-29","close":90.54},{"date":"2024-04-30","close":88.91},{"date":"2024-05-01","close":89.28},{"date":"2024-05-02","close":88.27},{"date":"2024-05-03","close":94.66},{"date":"2024-05-06","close":95.88},{"date":"2024-05-07","close":96.34},{"date":"2024-05-08","close":95.79},{"date":"2024-05-09","close":97.03},{"date":"2024-05-10","close":97.02},{"date":"2024-05-13","close":95.59},{"date":"2024-05-14","close":95.83},{"date":"2024-05-15","close":96.48},{"date":"2024-05-16","close":96.38},{"date":"2024-05-17","close":96.59},{"date":"2024-05-20","close":99.43},{"date":"2024-05-21","close":101.98},{"date":"2024-05-22","close":101.4},{"date":"2024-05-23","close":93.48},{"date":"2024-05-24","close":95.99},{"date":"2024-05-28","close":94.89},{"date":"2024-05-29","close":94.0},{"date":"2024-05-30","close":93.32},{"date":"2024-05-31","close":93.74},{"date":"2024-06-03","close":94.35},{"date":"2024-06-04","close":93.52},{"date":"2024-06-05","close":93.6},{"date":"2024-06-06","close":92.25},{"date":"2024-06-07","close":90.53},{"date":"2024-06-10","close":89.75},{"date":"2024-06-11","close":89.78},{"date":"2024-06-12","close":89.88},{"date":"2024-06-13","close":89.06},{"date":"2024-06-14","close":88.75},{"date":"2024-06-17","close":90.43},{"date":"2024-06-18","close":91.94},{"date":"2024-06-20","close":92.28},{"date":"2024-06-21","close":92.96},{"date":"2024-06-24","close":89.38},{"date":"2024-06-25","close":89.84},{"date":"2024-06-26","close":90.32},{"date":"2024-06-27","close":90.81},{"date":"2024-06-28","close":93.74},{"date":"2024-07-01","close":94.77},{"date":"2024-07-02","close":96.7},{"date":"2024-07-03","close":94.79},{"date":"2024-07-05","close":95.34},{"date":"2024-07-08","close":94.47},{"date":"2024-07-09","close":95.12},{"date":"2024-07-10","close":94.43},{"date":"2024-07-11","close":95.88},{"date":"2024-07-12","close":97.94},{"date":"2024-07-15","close":98.38},{"date":"2024-07-16","close":97.17},{"date":"2024-07-17","close":96.72},{"date":"2024-07-18","close":94.73},{"date":"2024-07-19","close":95.1},{"date":"2024-07-22","close":95.07},{"date":"2024-07-23","close":95.6},{"date":"2024-07-24","close":92.67},{"date":"2024-07-25","close":92.22},{"date":"2024-07-26","close":93.64},{"date":"2024-07-29","close":95.47},{"date":"2024-07-30","close":94.62},{"date":"2024-07-31","close":96.19},{"date":"2024-08-01","close":92.98},{"date":"2024-08-02","close":91.21},{"date":"2024-08-05","close":88.06},{"date":"2024-08-06","close":90.0},{"date":"2024-08-07","close":90.09},{"date":"2024-08-08","close":91.72},{"date":"2024-08-09","close":92.18},{"date":"2024-08-12","close":91.6},{"date":"2024-08-13","close":91.87},{"date":"2024-08-14","close":93.49},{"date":"2024-08-15","close":94.43},{"date":"2024-08-16","close":95.18},{"date":"2024-08-19","close":96.53},{"date":"2024-08-20","close":96.84},{"date":"2024-08-21","close":96.47},{"date":"2024-08-22","close":95.96},{"date":"2024-08-23","close":96.78},{"date":"2024-08-26","close":96.14},{"date":"2024-08-27","close":96.59},{"date":"2024-08-28","close":96.95},{"date":"2024-08-29","close":96.73},{"date":"2024-08-30","close":97.67},{"date":"2024-09-03","close":95.34},{"date":"2024-09-04","close":95.26},{"date":"2024-09-05","close":94.2},{"date":"2024-09-06","close":92.78},{"date":"2024-09-09","close":94.8},{"date":"2024-09-10","close":96.06},{"date":"2024-09-11","close":97.33},{"date":"2024-09-12","close":97.27},{"date":"2024-09-13","close":98.85},{"date":"2024-09-16","close":101.52},{"date":"2024-09-17","close":102.92},{"date":"2024-09-18","close":102.8},{"date":"2024-09-19","close":104.32},{"date":"2024-09-20","close":103.64},{"date":"2024-09-23","close":104.66},{"date":"2024-09-24","close":107.43},{"date":"2024-09-25","close":106.95},{"date":"2024-09-26","close":108.15},{"date":"2024-09-27","close":108.74},{"date":"2024-09-30","close":109.49},{"date":"2024-10-01","close":110.61},{"date":"2024-10-02","close":111.53},{"date":"2024-10-03","close":109.06},{"date":"2024-10-04","close":110.87},{"date":"2024-10-07","close":110.82},{"date":"2024-10-08","close":111.59},{"date":"2024-10-09","close":112.56},{"date":"2024-10-10","close":112.69},{"date":"2024-10-11","close":114.81},{"date":"2024-10-14","close":115.84},{"date":"2024-10-15","close":115.35},{"date":"2024-10-16","close":114.41},{"date":"2024-10-17","close":115.21},{"date":"2024-10-18","close":114.94},{"date":"2024-10-21","close":114.96},{"date":"2024-10-22","close":115.68},{"date":"2024-10-23","close":114.73},{"date":"2024-10-24","close":116.45},{"date":"2024-10-25","close":116.32},{"date":"2024-10-28","close":118.43},{"date":"2024-10-29","close":118.81},{"date":"2024-10-30","close":117.2},{"date":"2024-10-31","close":117.14},{"date":"2024-11-01","close":117.15},{"date":"2024-11-04","close":117.21},{"date":"2024-11-05","close":117.62},{"date":"2024-11-06","close":125.99},{"date":"2024-11-07","close":124.6},{"date":"2024-11-08","close":123.0},{"date":"2024-11-11","close":123.8},{"date":"2024-11-12","close":129.67},{"date":"2024-11-13","close":127.02},{"date":"2024-11-14","close":129.19},{"date":"2024-11-15","close":129.0},{"date":"2024-11-18","close":132.6},{"date":"2024-11-19","close":134.44},{"date":"2024-11-20","close":136.51},{"date":"2024-11-21","close":138.57},{"date":"2024-11-22","close":140.29},{"date":"2024-11-25","close":140.54},{"date":"2024-11-26","close":138.87},{"date":"2024-11-27","close":139.73},{"date":"2024-11-29","close":138.25},{"date":"2024-12-02","close":137.76},{"date":"2024-12-03","close":137.35},{"date":"2024-12-04","close":136.73},{"date":"2024-12-05","close":134.67},{"date":"2024-12-06","close":136.76},{"date":"2024-12-09","close":133.99},{"date":"2024-12-10","close":134.36},{"date":"2024-12-11","close":134.68},{"date":"2024-12-12","close":135.84},{"date":"2024-12-13","close":135.95},{"date":"2024-12-16","close":137.83},{"date":"2024-12-17","close":137.86},{"date":"2024-12-18","close":132.59},{"date":"2024-12-19","close":132.19},{"date":"2024-12-20","close":133.28},{"date":"2024-12-23","close":132.5},{"date":"2024-12-24","close":133.32},{"date":"2024-12-26","close":133.35},{"date":"2024-12-27","close":131.85},{"date":"2024-12-30","close":131.01},{"date":"2024-12-31","close":129.5},{"date":"2025-01-02","close":129.23},{"date":"2025-01-03","close":129.49},{"date":"2025-01-06","close":129.27},{"date":"2025-01-07","close":129.64},{"date":"2025-01-08","close":130.31},{"date":"2025-01-10","close":128.51},{"date":"2025-01-13","close":130.61},{"date":"2025-01-14","close":131.28},{"date":"2025-01-15","close":133.37},{"date":"2025-01-16","close":133.56},{"date":"2025-01-17","close":135.61},{"date":"2025-01-21","close":138.91},{"date":"2025-01-22","close":138.54},{"date":"2025-01-23","close":139.18},{"date":"2025-01-24","close":140.74},{"date":"2025-01-27","close":140.13},{"date":"2025-01-28","close":142.43},{"date":"2025-01-29","close":142.47},{"date":"2025-01-30","close":144.06},{"date":"2025-01-31","close":144.68},{"date":"2025-02-03","close":145.84},{"date":"2025-02-04","close":148.06},{"date":"2025-02-05","close":149.51},{"date":"2025-02-06","close":149.99},{"date":"2025-02-07","close":148.31},{"date":"2025-02-10","close":147.3},{"date":"2025-02-11","close":146.79},{"date":"2025-02-12","close":149.69},{"date":"2025-02-13","close":152.58},{"date":"2025-02-14","close":153.76},{"date":"2025-02-18","close":154.66},{"date":"2025-02-19","close":153.67},{"date":"2025-02-20","close":152.32},{"date":"2025-02-21","close":149.4},{"date":"2025-02-24","close":154.62},{"date":"2025-02-25","close":144.46},{"date":"2025-02-26","close":142.16},{"date":"2025-02-27","close":140.96},{"date":"2025-02-28","close":143.36},{"date":"2025-03-03","close":142.26},{"date":"2025-03-04","close":138.15},{"date":"2025-03-05","close":136.84},{"date":"2025-03-06","close":131.11},{"date":"2025-03-07","close":127.51},{"date":"2025-03-10","close":122.79},{"date":"2025-03-11","close":121.64},{"date":"2025-03-12","close":122.92},{"date":"2025-03-13","close":115.79},{"date":"2025-03-14","close":119.26},{"date":"2025-03-17","close":121.91},{"date":"2025-03-18","close":119.21},{"date":"2025-03-19","close":122.65},{"date":"2025-03-20","close":122.14},{"date":"2025-03-21","close":123.06},{"date":"2025-03-24","close":127.02},{"date":"2025-03-25","close":127.02},{"date":"2025-03-26","close":126.75},{"date":"2025-03-27","close":128.08},{"date":"2025-03-28","close":125.03},{"date":"2025-03-31","close":130.58},{"date":"2025-04-01","close":132.01},{"date":"2025-04-02","close":134.65},{"date":"2025-04-03","close":126.06},{"date":"2025-04-04","close":120.84},{"date":"2025-04-07","close":119.23},{"date":"2025-04-08","close":118.81},{"date":"2025-04-09","close":131.75},{"date":"2025-04-10","close":129.23},{"date":"2025-04-11","close":129.6},{"date":"2025-04-14","close":128.4},{"date":"2025-04-15","close":128.98},{"date":"2025-04-16","close":125.46},{"date":"2025-04-17","close":127.22},{"date":"2025-04-21","close":123.48},{"date":"2025-04-22","close":128.5},{"date":"2025-04-23","close":131.28},{"date":"2025-04-24","close":132.72},{"date":"2025-04-25","close":132.76},{"date":"2025-04-28","close":133.27},{"date":"2025-04-29","close":132.3},{"date":"2025-04-30","close":132.45},{"date":"2025-05-01","close":131.34},{"date":"2025-05-02","close":133.77},{"date":"2025-05-05","close":136.12},{"date":"2025-05-06","close":134.15},{"date":"2025-05-07","close":134.13},{"date":"2025-05-08","close":134.69},{"date":"2025-05-09","close":136.52},{"date":"2025-05-12","close":140.83},{"date":"2025-05-13","close":143.0},{"date":"2025-05-14","close":142.22},{"date":"2025-05-15","close":145.42},{"date":"2025-05-16","close":147.68},{"date":"2025-05-19","close":148.3},{"date":"2025-05-20","close":146.29},{"date":"2025-05-21","close":144.17},{"date":"2025-05-22","close":144.43},{"date":"2025-05-23","close":145.01},{"date":"2025-05-27","close":143.02},{"date":"2025-05-28","close":140.22},{"date":"2025-05-29","close":136.15},{"date":"2025-05-30","close":137.19},{"date":"2025-06-02","close":138.55},{"date":"2025-06-03","close":136.64},{"date":"2025-06-04","close":140.17},{"date":"2025-06-05","close":144.03},{"date":"2025-06-06","close":144.15},{"date":"2025-06-09","close":143.48},{"date":"2025-06-10","close":143.71},{"date":"2025-06-11","close":143.59},{"date":"2025-06-12","close":141.31},{"date":"2025-06-13","close":138.17},{"date":"2025-06-16","close":142.32},{"date":"2025-06-17","close":145.59},{"date":"2025-06-18","close":148.26},{"date":"2025-06-20","close":148.87},{"date":"2025-06-23","close":150.69},{"date":"2025-06-24","close":147.78},{"date":"2025-06-25","close":146.19},{"date":"2025-06-26","close":147.2},{"date":"2025-06-27","close":149.99},{"date":"2025-06-30","close":151.28},{"date":"2025-07-01","close":149.88},{"date":"2025-07-02","close":149.11},{"date":"2025-07-03","close":149.27},{"date":"2025-07-07","close":147.39},{"date":"2025-07-08","close":144.43},{"date":"2025-07-09","close":143.56},{"date":"2025-07-10","close":144.46},{"date":"2025-07-11","close":143.94},{"date":"2025-07-14","close":148.46},{"date":"2025-07-15","close":146.07},{"date":"2025-07-16","close":148.59},{"date":"2025-07-17","close":150.72},{"date":"2025-07-18","close":150.49},{"date":"2025-07-21","close":149.44},{"date":"2025-07-22","close":150.97},{"date":"2025-07-23","close":153.67},{"date":"2025-07-24","close":152.89},{"date":"2025-07-25","close":153.06},{"date":"2025-07-28","close":153.08},{"date":"2025-07-29","close":150.49},{"date":"2025-07-30","close":152.19},{"date":"2025-07-31","close":147.7},{"date":"2025-08-01","close":146.14},{"date":"2025-08-04","close":151.29},{"date":"2025-08-05","close":150.42},{"date":"2025-08-06","close":149.29},{"date":"2025-08-07","close":148.27},{"date":"2025-08-08","close":153.13},{"date":"2025-08-11","close":154.47},{"date":"2025-08-12","close":158.43},{"date":"2025-08-13","close":158.87},{"date":"2025-08-14","close":161.6},{"date":"2025-08-15","close":160.93},{"date":"2025-08-18","close":162.12},{"date":"2025-08-19","close":162.9},{"date":"2025-08-20","close":161.9},{"date":"2025-08-21","close":162.47},{"date":"2025-08-22","close":165.72},{"date":"2025-08-25","close":165.84},{"date":"2025-08-26","close":166.62},{"date":"2025-08-27","close":165.57},{"date":"2025-08-28","close":166.62},{"date":"2025-08-29","close":166.49},{"date":"2025-09-02","close":165.47},{"date":"2025-09-03","close":161.97},{"date":"2025-09-04","close":162.98},{"date":"2025-09-05","close":163.42},{"date":"2025-09-08","close":169.4},{"date":"2025-09-09","close":170.3},{"date":"2025-09-10","close":170.9},{"date":"2025-09-11","close":174.06},{"date":"2025-09-12","close":173.73},{"date":"2025-09-15","close":172.38},{"date":"2025-09-16","close":170.42},{"date":"2025-09-17","close":169.37},{"date":"2025-09-18","close":164.68},{"date":"2025-09-19","close":163.72},{"date":"2025-09-22","close":165.15},{"date":"2025-09-23","close":164.13},{"date":"2025-09-24","close":162.08},{"date":"2025-09-25","close":161.99},{"date":"2025-09-26","close":161.79},{"date":"2025-09-29","close":164.36},{"date":"2025-09-30","close":163.4},{"date":"2025-10-01","close":158.88},{"date":"2025-10-02","close":156.67},{"date":"2025-10-03","close":156.32},{"date":"2025-10-06","close":155.94},{"date":"2025-10-07","close":155.33},{"date":"2025-10-08","close":149.95},{"date":"2025-10-09","close":152.75},{"date":"2025-10-10","close":152.96},{"date":"2025-10-13","close":153.86},{"date":"2025-10-14","close":152.83},{"date":"2025-10-15","close":155.23},{"date":"2025-10-16","close":151.71},{"date":"2025-10-17","close":155.19},{"date":"2025-10-20","close":156.77},{"date":"2025-10-21","close":157.24},{"date":"2025-10-22","close":156.15},{"date":"2025-10-23","close":153.33},{"date":"2025-10-24","close":152.86},{"date":"2025-10-27","close":153.17},{"date":"2025-10-28","close":151.07},{"date":"2025-10-29","close":149.19},{"date":"2025-10-30","close":148.02},{"date":"2025-10-31","close":149.53},{"date":"2025-11-03","close":149.84},{"date":"2025-11-04","close":150.75},{"date":"2025-11-05","close":134.79},{"date":"2025-11-06","close":137.77},{"date":"2025-11-07","close":140.51},{"date":"2025-11-10","close":143.35},{"date":"2025-11-11","close":141.85},{"date":"2025-11-12","close":140.49},{"date":"2025-11-13","close":136.82},{"date":"2025-11-14","close":135.86},{"date":"2025-11-17","close":132.42},{"date":"2025-11-18","close":131.33},{"date":"2025-11-19","close":130.0},{"date":"2025-11-20","close":129.01},{"date":"2025-11-21","close":130.63},{"date":"2025-11-24","close":125.61},{"date":"2025-11-25","close":129.56},{"date":"2025-11-26","close":131.05},{"date":"2025-11-28","close":131.45},{"date":"2025-12-01","close":131.1},{"date":"2025-12-02","close":128.54},{"date":"2025-12-03","close":136.01},{"date":"2025-12-04","close":139.68},{"date":"2025-12-05","close":139.33},{"date":"2025-12-08","close":138.08},{"date":"2025-12-09","close":139.07},{"date":"2025-12-10","close":138.82},{"date":"2025-12-11","close":141.87},{"date":"2025-12-12","close":143.14},{"date":"2025-12-15","close":141.66},{"date":"2025-12-16","close":138.1},{"date":"2025-12-17","close":136.41},{"date":"2025-12-18","close":138.88},{"date":"2025-12-19","close":141.1},{"date":"2025-12-22","close":141.75},{"date":"2025-12-23","close":144.1},{"date":"2025-12-24","close":145.31},{"date":"2025-12-26","close":145.81},{"date":"2025-12-29","close":144.57},{"date":"2025-12-30","close":144.09},{"date":"2025-12-31","close":142.5},{"date":"2026-01-02","close":145.31},{"date":"2026-01-05","close":145.31},{"date":"2026-01-06","close":145.52},{"date":"2026-01-07","close":143.96},{"date":"2026-01-08","close":147.27},{"date":"2026-01-09","close":146.07},{"date":"2026-01-12","close":148.85},{"date":"2026-01-13","close":146.02},{"date":"2026-01-14","close":146.78},{"date":"2026-01-15","close":145.73},{"date":"2026-01-16","close":144.43},{"date":"2026-01-20","close":140.65},{"date":"2026-01-21","close":139.71},{"date":"2026-01-22","close":138.14},{"date":"2026-01-23","close":146.97},{"date":"2026-01-26","close":147.8},{"date":"2026-01-27","close":146.8},{"date":"2026-01-28","close":147.53},{"date":"2026-01-29","close":147.78},{"date":"2026-01-30","close":145.45},{"date":"2026-02-02","close":143.94},{"date":"2026-02-03","close":141.34},{"date":"2026-02-04","close":142.46},{"date":"2026-02-05","close":138.28},{"date":"2026-02-06","close":140.84},{"date":"2026-02-09","close":147.91},{"date":"2026-02-10","close":149.32},{"date":"2026-02-11","close":151.11},{"date":"2026-02-12","close":154.87},{"date":"2026-02-13","close":158.27},{"date":"2026-02-17","close":157.53},{"date":"2026-02-18","close":155.78},{"date":"2026-02-19","close":157.46},{"date":"2026-02-20","close":162.67},{"date":"2026-02-23","close":158.28},{"date":"2026-02-24","close":157.98},{"date":"2026-02-25","close":155.22},{"date":"2026-02-26","close":157.91},{"date":"2026-02-27","close":162.14},{"date":"2026-03-02","close":161.81},{"date":"2026-03-03","close":162.07},{"date":"2026-03-04","close":158.64},{"date":"2026-03-05","close":159.78},{"date":"2026-03-06","close":156.13},{"date":"2026-03-09","close":165.8},{"date":"2026-03-10","close":165.53},{"date":"2026-03-11","close":165.83},{"date":"2026-03-12","close":160.32},{"date":"2026-03-13","close":153.97},{"date":"2026-03-16","close":157.06},{"date":"2026-03-17","close":155.82},{"date":"2026-03-18","close":156.47},{"date":"2026-03-19","close":154.19},{"date":"2026-03-20","close":148.85},{"date":"2026-03-23","close":151.83},{"date":"2026-03-24","close":152.7},{"date":"2026-03-25","close":154.92},{"date":"2026-03-26","close":150.05},{"date":"2026-03-27","close":145.71},{"date":"2026-03-30","close":148.69},{"date":"2026-03-31","close":152.51},{"date":"2026-04-01","close":152.63},{"date":"2026-04-02","close":155.75},{"date":"2026-04-06","close":160.12},{"date":"2026-04-07","close":158.29},{"date":"2026-04-08","close":163.56},{"date":"2026-04-09","close":163.66},{"date":"2026-04-10","close":160.59},{"date":"2026-04-13","close":165.72},{"date":"2026-04-14","close":166.28},{"date":"2026-04-15","close":155.82},{"date":"2026-04-16","close":160.59},{"date":"2026-04-17","close":156.56},{"date":"2026-04-20","close":156.09},{"date":"2026-04-21","close":153.37},{"date":"2026-04-22","close":154.63},{"date":"2026-04-23","close":153.21},{"date":"2026-04-24","close":156.64},{"date":"2026-04-27","close":156.49},{"date":"2026-04-28","close":154.75},{"date":"2026-04-29","close":153.13},{"date":"2026-04-30","close":157.94},{"date":"2026-05-01","close":158.25},{"date":"2026-05-04","close":157.58},{"date":"2026-05-05","close":157.26},{"date":"2026-05-06","close":167.82},{"date":"2026-05-07","close":165.75},{"date":"2026-05-08","close":163.28},{"date":"2026-05-11","close":163.0},{"date":"2026-05-12","close":165.67},{"date":"2026-05-13","close":168.46},{"date":"2026-05-14","close":169.99},{"date":"2026-05-15","close":168.87},{"date":"2026-05-18","close":167.49},{"date":"2026-05-19","close":163.01},{"date":"2026-05-20","close":164.44},{"date":"2026-05-21","close":165.98},{"date":"2026-05-22","close":165.55},{"date":"2026-05-26","close":166.52},{"date":"2026-05-27","close":166.56},{"date":"2026-05-28","close":167.03},{"date":"2026-05-29","close":168.41},{"date":"2026-06-01","close":170.45},{"date":"2026-06-02","close":167.64},{"date":"2026-06-03","close":164.25},{"date":"2026-06-04","close":161.01},{"date":"2026-06-05","close":160.07},{"date":"2026-06-08","close":159.51},{"date":"2026-06-09","close":162.66},{"date":"2026-06-10","close":167.5},{"date":"2026-06-11","close":172.33},{"date":"2026-06-12","close":172.51},{"date":"2026-06-15","close":175.85},{"date":"2026-06-16","close":174.1},{"date":"2026-06-17","close":171.52},{"date":"2026-06-18","close":171.24},{"date":"2026-06-22","close":170.56},{"date":"2026-06-23","close":168.6},{"date":"2026-06-24","close":171.47},{"date":"2026-06-25","close":175.11},{"date":"2026-06-26","close":179.46},{"date":"2026-06-29","close":182.56},{"date":"2026-06-30","close":183.11},{"date":"2026-07-01","close":183.98},{"date":"2026-07-02","close":186.59},{"date":"2026-07-06","close":183.29},{"date":"2026-07-07","close":183.92},{"date":"2026-07-08","close":182.14},{"date":"2026-07-09","close":182.58},{"date":"2026-07-10","close":179.79},{"date":"2026-07-13","close":183.25},{"date":"2026-07-14","close":181.56},{"date":"2026-07-15","close":178.44},{"date":"2026-07-16","close":179.85},{"date":"2026-07-17","close":180.22},{"date":"2026-07-20","close":180.86},{"date":"2026-07-21","close":177.83},{"date":"2026-07-22","close":177.92},{"date":"2026-07-23","close":176.06},{"date":"2026-07-24","close":177.24},{"date":"2026-07-27","close":179.4},{"date":"2026-07-28","close":180.87},{"date":"2026-07-29","close":184.43},{"date":"2026-07-30","close":183.56},{"date":"2026-07-31","close":174.13},{"date":"2026-08-03","close":181.69},{"date":"2026-08-04","close":183.7},{"date":"2026-08-05","close":183.52},{"date":"2026-08-06","close":181.77},{"date":"2026-08-07","close":180.66},{"date":"2026-08-10","close":184.64},{"date":"2026-08-11","close":183.33},{"date":"2026-08-12","close":185.33},{"date":"2026-08-13","close":186.06},{"date":"2026-08-14","close":188.46},{"date":"2026-08-17","close":184.44},{"date":"2026-08-18","close":179.84},{"date":"2026-08-19","close":184.19},{"date":"2026-08-20","close":182.02},{"date":"2026-08-21","close":181.82},{"date":"2026-08-24","close":184.59},{"date":"2026-08-25","close":186.77},{"date":"2026-08-26","close":182.64},{"date":"2026-08-27","close":180.64},{"date":"2026-08-28","close":181.65},{"date":"2026-08-31","close":179.89},{"date":"2026-09-01","close":177.2},{"date":"2026-09-02","close":179.59},{"date":"2026-09-03","close":177.49},{"date":"2026-09-04","close":173.5},{"date":"2026-09-08","close":170.45},{"date":"2026-09-09","close":169.99},{"date":"2026-09-10","close":170.08},{"date":"2026-09-11","close":170.15},{"date":"2026-09-14","close":171.49},{"date":"2026-09-15","close":170.24},{"date":"2026-09-16","close":171.13},{"date":"2026-09-17","close":168.34},{"date":"2026-09-18","close":167.12},{"date":"2026-09-21","close":169.18},{"date":"2026-09-22","close":169.84},{"date":"2026-09-23","close":169.03},{"date":"2026-09-24","close":171.06},{"date":"2026-09-25","close":170.87},{"date":"2026-09-28","close":171.89},{"date":"2026-09-29","close":171.09},{"date":"2026-09-30","close":169.3},{"date":"2026-10-01","close":166.85},{"date":"2026-10-02","close":168.77},{"date":"2026-10-05","close":170.67},{"date":"2026-10-06","close":171.8},{"date":"2026-10-07","close":170.84},{"date":"2026-10-08","close":171.34},{"date":"2026-10-09","close":170.33},{"date":"2026-10-12","close":169.64},{"date":"2026-10-13","close":171.32},{"date":"2026-10-14","close":168.84},{"date":"2026-10-15","close":172.51},{"date":"2026-10-16","close":170.51},{"date":"2026-10-19","close":170.8},{"date":"2026-10-20","close":174.79},{"date":"2026-10-21","close":174.34},{"date":"2026-10-22","close":174.51}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":174.5,"low_30d":164.82,"support":166.0,"high_30d":176.66,"change_1d":0.1,"change_7d":2.3,"change_30d":2.6,"resistance":175.48,"position_in_range":82.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":365.08,"quarter":"2024-Q2"},{"pbr":12.5,"per":65.36,"quarter":"2024-Q3"},{"pbr":35.26,"per":40.94,"quarter":"2024-Q4"},{"pbr":13.8,"per":45.52,"quarter":"2025-Q1"},{"pbr":14.63,"per":48.17,"quarter":"2025-Q2"},{"pbr":18.39,"per":73.93,"quarter":"2025-Q3"},{"pbr":17.47,"per":null,"quarter":"2025-Q4"},{"pbr":495.92,"per":null,"quarter":"2026-Q2"},{"pbr":17.62,"per":301.47,"quarter":"현재"}],"timeline":[{"close":93.74,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":109.49,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":129.5,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":130.58,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":151.28,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":163.4,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":142.5,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":183.11,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":86.85,"pbr_5y_low":12.5,"per_5y_avg":106.5,"per_5y_low":40.94,"current_pbr":17.62,"current_per":301.47,"pbr_5y_high":495.92,"per_5y_high":365.08,"pbr_5y_median":17.47,"per_5y_median":56.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":57.1,"per_percentile":83.3,"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":["ROE 357.6% (20% 이상)","전분기 대비 매출 102% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 137.0배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -39.9%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 301.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 357.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":137.04,"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":75.71,"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":25.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":365.08,"close":93.74,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.5,"per":65.36,"close":109.49,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":35.26,"per":40.94,"close":129.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.8,"per":45.52,"close":130.58,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.63,"per":48.17,"close":151.28,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.39,"per":73.93,"close":163.4,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":17.47,"per":null,"close":142.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":495.92,"per":null,"close":183.11,"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":"301.5배"},{"label":"PBR","value":"17.6배"},{"label":"5년 PER 밴드","value":"하위 83%"},{"label":"ROE","value":"3.6%"}],"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":1.05,"pbr":16.88,"per":null,"roa":0.010448451723877789,"roe":3.5764120004858495,"revenue":7666858000.0,"market_cap":38911373000.0,"net_income":294446000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2533817634290344,"total_assets":28180826000.0,"total_equity":82330000.0,"profit_margin":0.03840504154374582,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":513401000.0,"operating_margin":0.06696367664563502},{"eps":-1.85,"pbr":null,"per":null,"roa":-0.014926447244393645,"roe":null,"revenue":3793029000.0,"market_cap":37050970000.0,"net_income":-389104000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3465755205140799,"total_assets":26068092000.0,"total_equity":-139404000.0,"profit_margin":-0.10258397708005923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-376538000.0,"operating_margin":-0.09927105751102878},{"eps":-1.06,"pbr":null,"per":null,"roa":-0.008820500116682865,"roe":-0.11111434881548586,"revenue":6313505000.0,"market_cap":null,"net_income":-202100000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2041259173786985,"total_assets":22912533000.0,"total_equity":1818847000.0,"profit_margin":-0.03201074521996894,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-25561000.0,"operating_margin":-0.00404862275392195},{"eps":0.73,"pbr":null,"per":null,"roa":0.018850987942538342,"roe":0.21774015695975882,"revenue":8499143000.0,"market_cap":null,"net_income":431458000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8506917697466674,"total_assets":22887819000.0,"total_equity":1981527000.0,"profit_margin":0.05076488300055664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":792451000.0,"operating_margin":0.09323893008977494},{"eps":0.41,"pbr":null,"per":null,"roa":0.010514362795558924,"roe":0.10557464449323424,"revenue":7006641000.0,"market_cap":null,"net_income":243411000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.25631183330214863,"total_assets":23150333000.0,"total_equity":2305582000.0,"profit_margin":0.03474004162622289,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":486653000.0,"operating_margin":0.069455963278267},{"eps":-0.32,"pbr":null,"per":null,"roa":0.0010630354405927525,"roe":0.011000018963097812,"revenue":3382117000.0,"market_cap":null,"net_income":23203000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.333276465598322,"total_assets":21827118000.0,"total_equity":2109360000.0,"profit_margin":0.006860495955639619,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":114769000.0,"operating_margin":0.033934071470620324},{"eps":1.3903,"pbr":null,"per":null,"roa":0.010234194390270145,"roe":0.2454074699051152,"revenue":5681593000.0,"market_cap":null,"net_income":200987000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21000729900927434,"total_assets":19638771000.0,"total_equity":818993000.0,"profit_margin":0.03537511398651751,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-239444000.0,"operating_margin":-0.042143814243646105},{"eps":1.66,"pbr":null,"per":null,"roa":0.022879596821199298,"roe":0.23126199677526682,"revenue":7651087000.0,"market_cap":null,"net_income":451805000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24452721554466705,"total_assets":19747070000.0,"total_equity":1953650000.0,"profit_margin":0.05905108646653737,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":639525000.0,"operating_margin":0.08358616233222808},{"eps":0.13804140788229088,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":6023416000.0,"market_cap":null,"net_income":297970000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.26815464845861553,"total_assets":null,"total_equity":null,"profit_margin":0.0494686071823696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":465819000.0,"operating_margin":0.07733468848905671},{"eps":-0.025236787912836175,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3799529000.0,"market_cap":null,"net_income":-54475000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3021924559596729,"total_assets":null,"total_equity":null,"profit_margin":-0.014337303386814524,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-41390000.0,"operating_margin":-0.010893455478297441},{"eps":-0.09762455884894249,"pbr":null,"per":null,"roa":-0.011047892568146924,"roe":-0.14230051875051491,"revenue":5838941000.0,"market_cap":null,"net_income":-210728000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1982820172356597,"total_assets":19074045000.0,"total_equity":1480866000.0,"profit_margin":-0.036090106065466324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-81476000.0,"operating_margin":-0.013953900202108568},{"eps":0.2415875201612815,"pbr":null,"per":null,"roa":0.027244743404494735,"roe":0.30662001238286696,"revenue":8154563000.0,"market_cap":null,"net_income":521480000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2276860206978596,"total_assets":19140573000.0,"total_equity":1700737000.0,"profit_margin":0.06394947221573982,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":653658000.0,"operating_margin":0.08015855662651696}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.2568,"per":365.08,"date":"2024-06","close":93.74,"source":"reported"},{"eps":0.2568,"per":374.62,"date":"2024-07","close":96.19,"source":"reported"},{"eps":0.2568,"per":380.38,"date":"2024-08","close":97.67,"source":"reported"},{"eps":1.6752,"per":65.36,"date":"2024-09","close":109.49,"source":"reported"},{"eps":1.6752,"per":69.93,"date":"2024-10","close":117.14,"source":"reported"},{"eps":1.6752,"per":82.53,"date":"2024-11","close":138.25,"source":"reported"},{"eps":3.1631,"per":40.94,"date":"2024-12","close":129.5,"source":"reported"},{"eps":3.1631,"per":45.74,"date":"2025-01","close":144.68,"source":"reported"},{"eps":3.1631,"per":45.32,"date":"2025-02","close":143.36,"source":"reported"},{"eps":2.8683,"per":45.52,"date":"2025-03","close":130.58,"source":"reported"},{"eps":2.8683,"per":46.18,"date":"2025-04","close":132.45,"source":"reported"},{"eps":2.8683,"per":47.83,"date":"2025-05","close":137.19,"source":"reported"},{"eps":3.1403,"per":48.17,"date":"2025-06","close":151.28,"source":"reported"},{"eps":3.1403,"per":47.03,"date":"2025-07","close":147.7,"source":"reported"},{"eps":3.1403,"per":53.02,"date":"2025-08","close":166.49,"source":"reported"},{"eps":2.2103,"per":73.93,"date":"2025-09","close":163.4,"source":"reported"},{"eps":2.2103,"per":67.65,"date":"2025-10","close":149.53,"source":"reported"},{"eps":2.2103,"per":59.47,"date":"2025-11","close":131.45,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":108.82,"std":118.88,"count":18,"current":59.47,"lower_1sd":0.0,"upper_1sd":227.7},"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":"Live Nation Entertainment Inc","phase":"above-fold","symbol_resolved":true}