{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:58.393065+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.0,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":94.0,"direction":"higher_better","percentile":91}],"summary":"매출 +22.0%","percentile":84},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.8,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.2,"direction":"higher_better","percentile":20}],"summary":"RSI 19","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"PER 59.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.47,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.1x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"Albemarle Corp(ALB)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 109.15억. 현재가 $92.55, 전일 대비 -2.0%, 30일 -21.2%. PER 59.8배 / ROE 4.3%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.84%","value_pct":0.84},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":50.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 50%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.84},"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-6.073627854407675,"grade":"D","trend":"하락","atr_14":3.309564285714283,"rsi_14":18.84057971014488,"sma_20":101.11,"sma_60":117.76583333333336,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 18.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6.07)가 시그널선(-6.04)을 하회합니다(데드크로스). 현재가가 SMA20(101)과 SMA60(118) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 91~111 (현재 위치 7%).","bb_lower":91.0720539949649,"bb_upper":111.1479460050351,"macd_signal":-6.04233304345872},"change_pct":-2.04,"chart_data":[{"date":"2024-10-23","open":92.28,"high":93.51,"low":90.72,"close":91.23,"volume":1958742,"rsi_14":49.53,"sma_20":97.5,"sma_60":89.21,"sma_120":99.41},{"date":"2024-10-24","open":92.68,"high":93.31,"low":90.43,"close":92.39,"volume":1422060,"rsi_14":38.69,"sma_20":97.5,"sma_60":89.23,"sma_120":99.14},{"date":"2024-10-25","open":92.47,"high":93.4,"low":90.37,"close":90.79,"volume":2046350,"rsi_14":31.7,"sma_20":97.37,"sma_60":89.24,"sma_120":98.82},{"date":"2024-10-28","open":91.17,"high":96.61,"low":90.95,"close":95.29,"volume":2383604,"rsi_14":46.51,"sma_20":97.54,"sma_60":89.42,"sma_120":98.55},{"date":"2024-10-29","open":94.52,"high":96.49,"low":93.81,"close":93.84,"volume":1409478,"rsi_14":41.27,"sma_20":97.66,"sma_60":89.64,"sma_120":98.26},{"date":"2024-10-30","open":93.61,"high":96.12,"low":92.63,"close":92.74,"volume":1318213,"rsi_14":37.71,"sma_20":97.73,"sma_60":89.91,"sma_120":97.95},{"date":"2024-10-31","open":92.74,"high":93.88,"low":91.42,"close":91.98,"volume":2197640,"rsi_14":37.9,"sma_20":97.75,"sma_60":90.17,"sma_120":97.66},{"date":"2024-11-01","open":92.24,"high":96.51,"low":91.64,"close":95.39,"volume":2431111,"rsi_14":47.82,"sma_20":97.56,"sma_60":90.44,"sma_120":97.38},{"date":"2024-11-04","open":96.61,"high":99.62,"low":95.95,"close":97.65,"volume":2339601,"rsi_14":58.13,"sma_20":97.37,"sma_60":90.76,"sma_120":97.09},{"date":"2024-11-05","open":97.13,"high":97.52,"low":95.44,"close":96.88,"volume":1548494,"rsi_14":52.74,"sma_20":97.34,"sma_60":91.15,"sma_120":96.86},{"date":"2024-11-06","open":93.21,"high":94.54,"low":90.59,"close":93.77,"volume":3228346,"rsi_14":53.46,"sma_20":97.08,"sma_60":91.48,"sma_120":96.59},{"date":"2024-11-07","open":94.57,"high":100.84,"low":91.65,"close":97.03,"volume":3377669,"rsi_14":57.86,"sma_20":96.92,"sma_60":91.93,"sma_120":96.33},{"date":"2024-11-08","open":95.91,"high":97.99,"low":94.25,"close":97.91,"volume":2287059,"rsi_14":61.64,"sma_20":96.86,"sma_60":92.29,"sma_120":96.08},{"date":"2024-11-11","open":101.64,"high":108.35,"low":100.89,"close":107.28,"volume":4581900,"rsi_14":68.9,"sma_20":97.41,"sma_60":92.81,"sma_120":95.95},{"date":"2024-11-12","open":103.49,"high":104.99,"low":99.73,"close":99.81,"volume":2359369,"rsi_14":60.45,"sma_20":97.76,"sma_60":93.14,"sma_120":95.75},{"date":"2024-11-13","open":105.11,"high":108.15,"low":104.28,"close":105.05,"volume":3822242,"rsi_14":64.02,"sma_20":98.26,"sma_60":93.54,"sma_120":95.63},{"date":"2024-11-14","open":105.24,"high":105.99,"low":98.28,"close":99.13,"volume":2458255,"rsi_14":58.43,"sma_20":98.63,"sma_60":93.77,"sma_120":95.41},{"date":"2024-11-15","open":99.04,"high":100.61,"low":96.69,"close":100.52,"volume":2498086,"rsi_14":55.64,"sma_20":99.05,"sma_60":94.04,"sma_120":95.21},{"date":"2024-11-18","open":100.13,"high":101.87,"low":99.26,"close":101.01,"volume":1698893,"rsi_14":57.89,"sma_20":99.56,"sma_60":94.27,"sma_120":95.05},{"date":"2024-11-19","open":103.89,"high":104.62,"low":100.77,"close":103.36,"volume":2168932,"rsi_14":61.37,"sma_20":100.06,"sma_60":94.56,"sma_120":94.91},{"date":"2024-11-20","open":102.87,"high":106.98,"low":102.87,"close":106.37,"volume":2033799,"rsi_14":64.71,"sma_20":100.84,"sma_60":94.9,"sma_120":94.8},{"date":"2024-11-21","open":103.9,"high":106.87,"low":103.38,"close":105.81,"volume":1598004,"rsi_14":61.32,"sma_20":101.53,"sma_60":95.25,"sma_120":94.7},{"date":"2024-11-22","open":103.78,"high":106.3,"low":101.51,"close":105.23,"volume":1820169,"rsi_14":58.55,"sma_20":102.27,"sma_60":95.53,"sma_120":94.62},{"date":"2024-11-25","open":106.98,"high":108.45,"low":105.54,"close":106.78,"volume":2087033,"rsi_14":60.97,"sma_20":102.87,"sma_60":95.86,"sma_120":94.54},{"date":"2024-11-26","open":105.36,"high":106.46,"low":103.28,"close":103.69,"volume":1973334,"rsi_14":60.98,"sma_20":103.37,"sma_60":96.24,"sma_120":94.45},{"date":"2024-11-27","open":104.57,"high":106.54,"low":103.16,"close":104.84,"volume":1071996,"rsi_14":59.08,"sma_20":104.0,"sma_60":96.63,"sma_120":94.39},{"date":"2024-11-29","open":103.91,"high":105.44,"low":103.53,"close":104.57,"volume":748240,"rsi_14":57.85,"sma_20":104.64,"sma_60":97.04,"sma_120":94.34},{"date":"2024-12-02","open":104.57,"high":108.22,"low":103.83,"close":108.07,"volume":1989963,"rsi_14":51.08,"sma_20":105.3,"sma_60":97.62,"sma_120":94.31},{"date":"2024-12-03","open":107.77,"high":107.77,"low":105.39,"close":105.9,"volume":1478221,"rsi_14":59.74,"sma_20":105.72,"sma_60":98.13,"sma_120":94.29},{"date":"2024-12-04","open":105.78,"high":105.96,"low":98.17,"close":99.63,"volume":2526939,"rsi_14":41.61,"sma_20":105.86,"sma_60":98.53,"sma_120":94.24},{"date":"2024-12-05","open":99.04,"high":100.32,"low":97.87,"close":98.16,"volume":2322090,"rsi_14":48.26,"sma_20":106.09,"sma_60":98.72,"sma_120":94.22},{"date":"2024-12-06","open":99.04,"high":102.14,"low":98.86,"close":101.91,"volume":1557371,"rsi_14":52.3,"sma_20":106.34,"sma_60":99.0,"sma_120":94.25},{"date":"2024-12-09","open":103.27,"high":110.6,"low":103.0,"close":106.47,"volume":2663200,"rsi_14":57.97,"sma_20":106.78,"sma_60":99.37,"sma_120":94.34},{"date":"2024-12-10","open":105.35,"high":106.0,"low":100.49,"close":100.96,"volume":1535817,"rsi_14":46.8,"sma_20":106.46,"sma_60":99.61,"sma_120":94.42},{"date":"2024-12-11","open":101.41,"high":101.41,"low":98.63,"close":100.82,"volume":1502504,"rsi_14":41.98,"sma_20":106.51,"sma_60":99.85,"sma_120":94.5},{"date":"2024-12-12","open":100.6,"high":101.49,"low":99.23,"close":100.3,"volume":1136904,"rsi_14":42.02,"sma_20":106.26,"sma_60":100.13,"sma_120":94.56},{"date":"2024-12-13","open":99.43,"high":99.44,"low":95.57,"close":96.87,"volume":1643917,"rsi_14":38.43,"sma_20":106.13,"sma_60":100.29,"sma_120":94.61},{"date":"2024-12-16","open":96.1,"high":98.36,"low":95.1,"close":97.03,"volume":1634319,"rsi_14":36.07,"sma_20":105.93,"sma_60":100.52,"sma_120":94.61},{"date":"2024-12-17","open":96.3,"high":97.78,"low":93.99,"close":95.09,"volume":1757383,"rsi_14":37.26,"sma_20":105.6,"sma_60":100.67,"sma_120":94.62},{"date":"2024-12-18","open":94.55,"high":95.14,"low":87.83,"close":88.26,"volume":2536329,"rsi_14":29.28,"sma_20":104.81,"sma_60":100.67,"sma_120":94.58},{"date":"2024-12-19","open":89.19,"high":91.47,"low":86.5,"close":86.68,"volume":2360827,"rsi_14":28.37,"sma_20":103.78,"sma_60":100.71,"sma_120":94.5},{"date":"2024-12-20","open":85.65,"high":88.26,"low":85.31,"close":86.41,"volume":3685669,"rsi_14":21.75,"sma_20":102.76,"sma_60":100.6,"sma_120":94.43},{"date":"2024-12-23","open":86.78,"high":87.59,"low":85.89,"close":86.95,"volume":2003135,"rsi_14":24.13,"sma_20":101.8,"sma_60":100.48,"sma_120":94.34},{"date":"2024-12-24","open":87.18,"high":87.87,"low":85.75,"close":87.72,"volume":595067,"rsi_14":30.73,"sma_20":100.8,"sma_60":100.4,"sma_120":94.27},{"date":"2024-12-26","open":87.25,"high":88.15,"low":86.23,"close":86.9,"volume":1195063,"rsi_14":31.37,"sma_20":99.92,"sma_60":100.32,"sma_120":94.19},{"date":"2024-12-27","open":86.4,"high":88.56,"low":85.1,"close":86.06,"volume":1397319,"rsi_14":21.33,"sma_20":98.94,"sma_60":100.22,"sma_120":94.17},{"date":"2024-12-30","open":84.8,"high":84.98,"low":82.99,"close":83.97,"volume":1729322,"rsi_14":5.66,"sma_20":97.86,"sma_60":100.09,"sma_120":94.08},{"date":"2024-12-31","open":84.61,"high":85.96,"low":83.14,"close":83.91,"volume":1609680,"rsi_14":7.18,"sma_20":96.6,"sma_60":99.82,"sma_120":93.98},{"date":"2025-01-02","open":84.26,"high":85.77,"low":82.28,"close":83.08,"volume":1866236,"rsi_14":6.94,"sma_20":95.41,"sma_60":99.5,"sma_120":93.88},{"date":"2025-01-03","open":83.83,"high":86.03,"low":83.04,"close":85.57,"volume":2626822,"rsi_14":17.18,"sma_20":94.66,"sma_60":99.29,"sma_120":93.81},{"date":"2025-01-06","open":87.72,"high":90.71,"low":87.24,"close":87.91,"volume":2319636,"rsi_14":29.22,"sma_20":94.12,"sma_60":99.09,"sma_120":93.75},{"date":"2025-01-07","open":88.7,"high":89.41,"low":86.76,"close":87.71,"volume":1653566,"rsi_14":28.43,"sma_20":93.37,"sma_60":98.88,"sma_120":93.71},{"date":"2025-01-08","open":86.57,"high":86.57,"low":84.46,"close":85.17,"volume":1553841,"rsi_14":27.67,"sma_20":92.26,"sma_60":98.63,"sma_120":93.66},{"date":"2025-01-10","open":83.54,"high":85.17,"low":82.74,"close":84.35,"volume":1691288,"rsi_14":37.93,"sma_20":91.38,"sma_60":98.42,"sma_120":93.61},{"date":"2025-01-13","open":83.87,"high":89.2,"low":83.58,"close":89.2,"volume":2824571,"rsi_14":56.48,"sma_20":90.77,"sma_60":98.35,"sma_120":93.59},{"date":"2025-01-14","open":90.31,"high":92.31,"low":89.23,"close":90.29,"volume":1890759,"rsi_14":59.56,"sma_20":90.23,"sma_60":98.25,"sma_120":93.6},{"date":"2025-01-15","open":92.27,"high":94.31,"low":91.72,"close":92.75,"volume":2288953,"rsi_14":63.05,"sma_20":90.02,"sma_60":98.26,"sma_120":93.64},{"date":"2025-01-16","open":92.29,"high":92.46,"low":90.54,"close":91.94,"volume":2082827,"rsi_14":59.48,"sma_20":89.76,"sma_60":98.25,"sma_120":93.67},{"date":"2025-01-17","open":93.0,"high":96.56,"low":92.81,"close":95.03,"volume":2049476,"rsi_14":66.57,"sma_20":89.76,"sma_60":98.31,"sma_120":93.7},{"date":"2025-01-21","open":94.65,"high":94.65,"low":91.52,"close":91.68,"volume":1921573,"rsi_14":60.38,"sma_20":89.93,"sma_60":98.27,"sma_120":93.72},{"date":"2025-01-22","open":91.05,"high":91.14,"low":87.93,"close":87.97,"volume":2427222,"rsi_14":56.99,"sma_20":90.0,"sma_60":98.21,"sma_120":93.71},{"date":"2025-01-23","open":87.73,"high":88.61,"low":86.66,"close":87.53,"volume":2775689,"rsi_14":56.25,"sma_20":90.06,"sma_60":98.12,"sma_120":93.67},{"date":"2025-01-24","open":88.55,"high":89.1,"low":86.24,"close":86.52,"volume":2297499,"rsi_14":55.89,"sma_20":90.04,"sma_60":98.04,"sma_120":93.64},{"date":"2025-01-27","open":85.99,"high":86.59,"low":84.97,"close":86.54,"volume":3132230,"rsi_14":51.8,"sma_20":89.97,"sma_60":97.88,"sma_120":93.65},{"date":"2025-01-28","open":85.98,"high":86.13,"low":82.98,"close":83.73,"volume":1888633,"rsi_14":42.31,"sma_20":89.81,"sma_60":97.7,"sma_120":93.67},{"date":"2025-01-29","open":84.15,"high":85.1,"low":83.29,"close":84.1,"volume":1678895,"rsi_14":43.41,"sma_20":89.71,"sma_60":97.55,"sma_120":93.73},{"date":"2025-01-30","open":84.91,"high":84.99,"low":82.76,"close":83.49,"volume":1929681,"rsi_14":46.69,"sma_20":89.69,"sma_60":97.4,"sma_120":93.78},{"date":"2025-01-31","open":83.51,"high":83.86,"low":80.98,"close":82.07,"volume":2786456,"rsi_14":45.62,"sma_20":89.59,"sma_60":97.16,"sma_120":93.8},{"date":"2025-02-03","open":79.45,"high":80.2,"low":77.65,"close":78.42,"volume":3322043,"rsi_14":28.3,"sma_20":89.35,"sma_60":96.83,"sma_120":93.79},{"date":"2025-02-04","open":79.05,"high":81.34,"low":78.63,"close":80.4,"volume":2446876,"rsi_14":30.77,"sma_20":89.09,"sma_60":96.54,"sma_120":93.85},{"date":"2025-02-05","open":77.99,"high":79.69,"low":77.06,"close":77.86,"volume":2619677,"rsi_14":21.16,"sma_20":88.57,"sma_60":96.26,"sma_120":93.87},{"date":"2025-02-06","open":78.96,"high":79.39,"low":76.53,"close":77.01,"volume":2240891,"rsi_14":21.12,"sma_20":88.02,"sma_60":95.91,"sma_120":93.92},{"date":"2025-02-07","open":77.01,"high":77.21,"low":74.76,"close":75.42,"volume":2649725,"rsi_14":9.73,"sma_20":87.52,"sma_60":95.52,"sma_120":93.9},{"date":"2025-02-10","open":75.79,"high":76.28,"low":72.95,"close":73.24,"volume":3077527,"rsi_14":10.22,"sma_20":86.95,"sma_60":94.93,"sma_120":93.87},{"date":"2025-02-11","open":71.56,"high":73.89,"low":71.04,"close":73.79,"volume":3349066,"rsi_14":14.56,"sma_20":86.16,"sma_60":94.48,"sma_120":93.81},{"date":"2025-02-12","open":73.81,"high":75.21,"low":72.7,"close":74.67,"volume":3431103,"rsi_14":18.54,"sma_20":85.36,"sma_60":93.95,"sma_120":93.75},{"date":"2025-02-13","open":77.88,"high":80.93,"low":73.06,"close":77.25,"volume":5153986,"rsi_14":28.95,"sma_20":84.57,"sma_60":93.57,"sma_120":93.67},{"date":"2025-02-14","open":78.14,"high":80.31,"low":77.58,"close":79.16,"volume":2744657,"rsi_14":34.57,"sma_20":83.91,"sma_60":93.2,"sma_120":93.62},{"date":"2025-02-18","open":78.47,"high":81.99,"low":77.36,"close":81.47,"volume":2654830,"rsi_14":45.17,"sma_20":83.22,"sma_60":92.86,"sma_120":93.56},{"date":"2025-02-19","open":80.08,"high":81.88,"low":79.15,"close":81.56,"volume":3143224,"rsi_14":44.5,"sma_20":82.7,"sma_60":92.48,"sma_120":93.52},{"date":"2025-02-20","open":81.2,"high":82.59,"low":79.91,"close":80.43,"volume":1501141,"rsi_14":43.53,"sma_20":82.31,"sma_60":92.03,"sma_120":93.47},{"date":"2025-02-21","open":80.72,"high":81.92,"low":78.73,"close":79.15,"volume":1677956,"rsi_14":43.8,"sma_20":81.88,"sma_60":91.57,"sma_120":93.41},{"date":"2025-02-24","open":78.82,"high":80.17,"low":77.68,"close":78.99,"volume":1785573,"rsi_14":51.41,"sma_20":81.49,"sma_60":91.11,"sma_120":93.32},{"date":"2025-02-25","open":78.86,"high":78.99,"low":74.75,"close":76.44,"volume":3200086,"rsi_14":40.39,"sma_20":80.98,"sma_60":90.58,"sma_120":93.22},{"date":"2025-02-26","open":76.91,"high":77.15,"low":75.06,"close":75.57,"volume":2747863,"rsi_14":43.95,"sma_20":80.56,"sma_60":90.1,"sma_120":93.17},{"date":"2025-02-27","open":75.51,"high":77.52,"low":74.98,"close":76.98,"volume":3500194,"rsi_14":49.92,"sma_20":80.19,"sma_60":89.61,"sma_120":93.12},{"date":"2025-02-28","open":75.42,"high":76.03,"low":73.8,"close":75.09,"volume":2822235,"rsi_14":49.16,"sma_20":79.76,"sma_60":89.1,"sma_120":93.07},{"date":"2025-03-03","open":76.78,"high":76.78,"low":68.05,"close":68.18,"volume":5055356,"rsi_14":39.67,"sma_20":79.05,"sma_60":88.41,"sma_120":93.02},{"date":"2025-03-04","open":67.26,"high":72.3,"low":65.53,"close":70.34,"volume":3852244,"rsi_14":43.39,"sma_20":78.63,"sma_60":87.8,"sma_120":92.96},{"date":"2025-03-05","open":71.29,"high":72.96,"low":70.52,"close":72.34,"volume":3400436,"rsi_14":45.72,"sma_20":78.22,"sma_60":87.32,"sma_120":92.93},{"date":"2025-03-06","open":70.89,"high":74.96,"low":70.89,"close":74.55,"volume":3772896,"rsi_14":44.97,"sma_20":78.05,"sma_60":86.91,"sma_120":92.82},{"date":"2025-03-07","open":72.41,"high":76.4,"low":72.41,"close":73.6,"volume":3451194,"rsi_14":39.27,"sma_20":77.88,"sma_60":86.42,"sma_120":92.71},{"date":"2025-03-10","open":73.69,"high":77.62,"low":73.63,"close":74.46,"volume":2847410,"rsi_14":35.66,"sma_20":77.83,"sma_60":85.87,"sma_120":92.62},{"date":"2025-03-11","open":75.11,"high":75.47,"low":70.07,"close":70.84,"volume":2582769,"rsi_14":30.84,"sma_20":77.7,"sma_60":85.35,"sma_120":92.48},{"date":"2025-03-12","open":70.34,"high":71.97,"low":69.26,"close":70.97,"volume":2199350,"rsi_14":32.48,"sma_20":77.56,"sma_60":84.83,"sma_120":92.34},{"date":"2025-03-13","open":70.8,"high":72.24,"low":69.31,"close":70.57,"volume":1658286,"rsi_14":33.57,"sma_20":77.35,"sma_60":84.31,"sma_120":92.22},{"date":"2025-03-14","open":72.72,"high":74.09,"low":70.97,"close":73.74,"volume":2761852,"rsi_14":40.15,"sma_20":77.15,"sma_60":83.91,"sma_120":92.1},{"date":"2025-03-17","open":74.67,"high":78.17,"low":74.67,"close":77.77,"volume":2763673,"rsi_14":51.49,"sma_20":77.05,"sma_60":83.58,"sma_120":92.05},{"date":"2025-03-18","open":77.44,"high":77.8,"low":75.88,"close":76.95,"volume":1934527,"rsi_14":51.57,"sma_20":76.8,"sma_60":83.26,"sma_120":91.96},{"date":"2025-03-19","open":77.07,"high":78.57,"low":76.75,"close":77.92,"volume":1984650,"rsi_14":50.85,"sma_20":76.59,"sma_60":83.07,"sma_120":91.87},{"date":"2025-03-20","open":75.88,"high":76.97,"low":74.79,"close":75.51,"volume":2009651,"rsi_14":50.0,"sma_20":76.32,"sma_60":82.88,"sma_120":91.79},{"date":"2025-03-21","open":74.26,"high":76.2,"low":73.65,"close":76.03,"volume":4483845,"rsi_14":65.59,"sma_20":76.14,"sma_60":82.69,"sma_120":91.64},{"date":"2025-03-24","open":76.67,"high":77.8,"low":75.69,"close":76.02,"volume":1748347,"rsi_14":62.13,"sma_20":75.96,"sma_60":82.5,"sma_120":91.49},{"date":"2025-03-25","open":76.32,"high":78.35,"low":75.63,"close":76.14,"volume":1492426,"rsi_14":58.53,"sma_20":75.92,"sma_60":82.29,"sma_120":91.35},{"date":"2025-03-26","open":76.15,"high":76.76,"low":72.79,"close":74.22,"volume":1314615,"rsi_14":48.1,"sma_20":75.83,"sma_60":82.07,"sma_120":91.19},{"date":"2025-03-27","open":73.11,"high":73.85,"low":71.68,"close":73.27,"volume":1886877,"rsi_14":48.1,"sma_20":75.62,"sma_60":81.84,"sma_120":91.03},{"date":"2025-03-28","open":72.7,"high":73.47,"low":70.05,"close":70.76,"volume":1987816,"rsi_14":40.3,"sma_20":75.38,"sma_60":81.61,"sma_120":90.85},{"date":"2025-03-31","open":69.12,"high":71.36,"low":68.52,"close":70.6,"volume":1898438,"rsi_14":48.2,"sma_20":75.48,"sma_60":81.38,"sma_120":90.6},{"date":"2025-04-01","open":70.31,"high":71.11,"low":68.57,"close":70.4,"volume":2010570,"rsi_14":47.27,"sma_20":75.47,"sma_60":81.15,"sma_120":90.32},{"date":"2025-04-02","open":69.3,"high":72.19,"low":68.94,"close":70.82,"volume":1831575,"rsi_14":49.59,"sma_20":75.37,"sma_60":80.89,"sma_120":90.09},{"date":"2025-04-03","open":67.86,"high":68.38,"low":64.84,"close":65.19,"volume":3724997,"rsi_14":29.3,"sma_20":74.87,"sma_60":80.5,"sma_120":89.8},{"date":"2025-04-04","open":61.99,"high":63.7,"low":56.39,"close":57.35,"volume":6136899,"rsi_14":8.29,"sma_20":74.02,"sma_60":79.97,"sma_120":89.43},{"date":"2025-04-07","open":55.79,"high":63.03,"low":54.4,"close":56.95,"volume":7448009,"rsi_14":8.44,"sma_20":73.11,"sma_60":79.49,"sma_120":89.06},{"date":"2025-04-08","open":58.93,"high":59.09,"low":48.45,"close":49.76,"volume":7919026,"rsi_14":3.5,"sma_20":72.01,"sma_60":78.89,"sma_120":88.65},{"date":"2025-04-09","open":49.67,"high":60.86,"low":49.24,"close":59.28,"volume":9383367,"rsi_14":28.29,"sma_20":71.39,"sma_60":78.37,"sma_120":88.36},{"date":"2025-04-10","open":55.98,"high":56.36,"low":52.49,"close":53.63,"volume":5661931,"rsi_14":23.66,"sma_20":70.51,"sma_60":77.74,"sma_120":88.0},{"date":"2025-04-11","open":53.47,"high":55.83,"low":51.74,"close":55.55,"volume":3362606,"rsi_14":26.96,"sma_20":69.58,"sma_60":77.1,"sma_120":87.68},{"date":"2025-04-14","open":56.81,"high":58.07,"low":54.96,"close":56.26,"volume":2745551,"rsi_14":27.92,"sma_20":68.48,"sma_60":76.48,"sma_120":87.36},{"date":"2025-04-15","open":54.89,"high":56.5,"low":52.59,"close":52.94,"volume":4050777,"rsi_14":27.07,"sma_20":67.26,"sma_60":75.76,"sma_120":87.03},{"date":"2025-04-16","open":52.0,"high":53.76,"low":50.44,"close":51.53,"volume":4277295,"rsi_14":26.81,"sma_20":65.91,"sma_60":75.07,"sma_120":86.67},{"date":"2025-04-17","open":52.24,"high":52.81,"low":50.89,"close":51.86,"volume":3117675,"rsi_14":28.86,"sma_20":64.71,"sma_60":74.44,"sma_120":86.33},{"date":"2025-04-21","open":51.46,"high":52.16,"low":49.85,"close":51.97,"volume":3122764,"rsi_14":29.14,"sma_20":63.48,"sma_60":73.83,"sma_120":85.97},{"date":"2025-04-22","open":52.65,"high":54.89,"low":52.28,"close":53.69,"volume":2805017,"rsi_14":31.9,"sma_20":62.34,"sma_60":73.27,"sma_120":85.65},{"date":"2025-04-23","open":56.24,"high":58.74,"low":54.28,"close":54.54,"volume":3699027,"rsi_14":32.53,"sma_20":61.24,"sma_60":72.71,"sma_120":85.3},{"date":"2025-04-24","open":54.84,"high":57.31,"low":54.84,"close":57.02,"volume":2274065,"rsi_14":40.6,"sma_20":60.36,"sma_60":72.25,"sma_120":84.98},{"date":"2025-04-25","open":56.26,"high":57.1,"low":55.53,"close":56.59,"volume":3065803,"rsi_14":48.94,"sma_20":59.51,"sma_60":71.77,"sma_120":84.66},{"date":"2025-04-28","open":56.74,"high":59.12,"low":56.3,"close":57.39,"volume":2698960,"rsi_14":50.61,"sma_20":58.83,"sma_60":71.32,"sma_120":84.36},{"date":"2025-04-29","open":57.68,"high":58.77,"low":57.5,"close":58.29,"volume":2826316,"rsi_14":64.15,"sma_20":58.2,"sma_60":70.91,"sma_120":84.04},{"date":"2025-04-30","open":55.87,"high":57.52,"low":55.1,"close":57.39,"volume":6029819,"rsi_14":45.62,"sma_20":57.54,"sma_60":70.55,"sma_120":83.69},{"date":"2025-05-01","open":60.16,"high":62.2,"low":57.23,"close":58.15,"volume":5229821,"rsi_14":63.6,"sma_20":56.89,"sma_60":70.16,"sma_120":83.35},{"date":"2025-05-02","open":59.28,"high":60.83,"low":57.47,"close":59.11,"volume":3471787,"rsi_14":61.37,"sma_20":56.58,"sma_60":69.83,"sma_120":83.05},{"date":"2025-05-05","open":58.41,"high":59.01,"low":56.5,"close":56.8,"volume":2589559,"rsi_14":51.56,"sma_20":56.55,"sma_60":69.48,"sma_120":82.7},{"date":"2025-05-06","open":55.65,"high":57.51,"low":55.65,"close":56.35,"volume":2475517,"rsi_14":61.85,"sma_20":56.52,"sma_60":69.15,"sma_120":82.34},{"date":"2025-05-07","open":56.85,"high":56.85,"low":54.54,"close":54.95,"volume":2895567,"rsi_14":61.9,"sma_20":56.79,"sma_60":68.83,"sma_120":81.88},{"date":"2025-05-08","open":55.88,"high":57.59,"low":55.38,"close":56.31,"volume":3404193,"rsi_14":64.42,"sma_20":56.64,"sma_60":68.53,"sma_120":81.5},{"date":"2025-05-09","open":56.57,"high":57.46,"low":55.94,"close":56.79,"volume":2163324,"rsi_14":65.26,"sma_20":56.8,"sma_60":68.22,"sma_120":81.09},{"date":"2025-05-12","open":61.36,"high":62.38,"low":59.6,"close":60.35,"volume":3994589,"rsi_14":68.91,"sma_20":57.04,"sma_60":67.92,"sma_120":80.75},{"date":"2025-05-13","open":60.36,"high":61.12,"low":59.77,"close":60.64,"volume":3563888,"rsi_14":67.87,"sma_20":57.26,"sma_60":67.6,"sma_120":80.4},{"date":"2025-05-14","open":61.25,"high":61.55,"low":59.27,"close":59.87,"volume":3093852,"rsi_14":59.3,"sma_20":57.62,"sma_60":67.23,"sma_120":80.04},{"date":"2025-05-15","open":58.83,"high":59.16,"low":57.41,"close":59.13,"volume":3244021,"rsi_14":58.11,"sma_20":58.01,"sma_60":66.84,"sma_120":79.66},{"date":"2025-05-16","open":58.73,"high":59.58,"low":56.69,"close":59.02,"volume":3821677,"rsi_14":55.44,"sma_20":58.37,"sma_60":66.46,"sma_120":79.25},{"date":"2025-05-19","open":57.32,"high":58.68,"low":56.23,"close":58.07,"volume":4076824,"rsi_14":49.28,"sma_20":58.68,"sma_60":66.1,"sma_120":78.83},{"date":"2025-05-20","open":57.95,"high":59.3,"low":57.47,"close":58.15,"volume":2416564,"rsi_14":52.66,"sma_20":58.91,"sma_60":65.74,"sma_120":78.42},{"date":"2025-05-21","open":57.39,"high":57.81,"low":55.27,"close":55.33,"volume":2505973,"rsi_14":41.33,"sma_20":58.95,"sma_60":65.37,"sma_120":77.98},{"date":"2025-05-22","open":55.35,"high":56.99,"low":54.38,"close":56.8,"volume":2905729,"rsi_14":43.11,"sma_20":58.94,"sma_60":65.04,"sma_120":77.57},{"date":"2025-05-23","open":55.49,"high":56.76,"low":55.2,"close":56.47,"volume":2710552,"rsi_14":48.91,"sma_20":58.93,"sma_60":64.69,"sma_120":77.15},{"date":"2025-05-27","open":57.23,"high":57.73,"low":55.55,"close":57.63,"volume":3263825,"rsi_14":54.11,"sma_20":58.94,"sma_60":64.38,"sma_120":76.74},{"date":"2025-05-28","open":57.44,"high":58.0,"low":56.21,"close":56.9,"volume":2430547,"rsi_14":56.58,"sma_20":58.87,"sma_60":64.19,"sma_120":76.3},{"date":"2025-05-29","open":57.34,"high":57.86,"low":55.63,"close":56.35,"volume":2867531,"rsi_14":50.17,"sma_20":58.82,"sma_60":63.94,"sma_120":75.87},{"date":"2025-05-30","open":55.53,"high":55.57,"low":53.73,"close":54.66,"volume":11048682,"rsi_14":43.02,"sma_20":58.64,"sma_60":63.63,"sma_120":75.48},{"date":"2025-06-02","open":55.29,"high":55.29,"low":53.21,"close":54.0,"volume":3667112,"rsi_14":24.24,"sma_20":58.38,"sma_60":63.28,"sma_120":75.1},{"date":"2025-06-03","open":53.95,"high":56.09,"low":52.64,"close":55.88,"volume":2976997,"rsi_14":32.93,"sma_20":58.34,"sma_60":62.97,"sma_120":74.7},{"date":"2025-06-04","open":56.63,"high":58.97,"low":56.36,"close":58.52,"volume":4078167,"rsi_14":45.72,"sma_20":58.45,"sma_60":62.69,"sma_120":74.28},{"date":"2025-06-05","open":59.8,"high":60.96,"low":56.69,"close":57.48,"volume":3632974,"rsi_14":44.88,"sma_20":58.57,"sma_60":62.46,"sma_120":73.9},{"date":"2025-06-06","open":58.85,"high":59.57,"low":58.12,"close":58.65,"volume":2176055,"rsi_14":48.91,"sma_20":58.69,"sma_60":62.24,"sma_120":73.54},{"date":"2025-06-09","open":59.41,"high":62.1,"low":59.28,"close":61.07,"volume":3391905,"rsi_14":58.05,"sma_20":58.91,"sma_60":62.07,"sma_120":73.19},{"date":"2025-06-10","open":61.96,"high":63.27,"low":61.48,"close":62.93,"volume":3023248,"rsi_14":61.72,"sma_20":59.04,"sma_60":61.89,"sma_120":72.9},{"date":"2025-06-11","open":64.31,"high":64.45,"low":62.58,"close":63.79,"volume":3823636,"rsi_14":72.95,"sma_20":59.21,"sma_60":61.65,"sma_120":72.61},{"date":"2025-06-12","open":62.76,"high":62.96,"low":60.99,"close":61.25,"volume":3003324,"rsi_14":61.4,"sma_20":59.27,"sma_60":61.38,"sma_120":72.32},{"date":"2025-06-13","open":60.38,"high":62.15,"low":59.47,"close":59.91,"volume":2500753,"rsi_14":57.28,"sma_20":59.3,"sma_60":61.07,"sma_120":72.07},{"date":"2025-06-16","open":61.17,"high":61.4,"low":59.89,"close":60.15,"volume":2333181,"rsi_14":55.32,"sma_20":59.33,"sma_60":60.8,"sma_120":71.84},{"date":"2025-06-17","open":59.83,"high":59.87,"low":58.02,"close":58.89,"volume":2560176,"rsi_14":53.92,"sma_20":59.36,"sma_60":60.51,"sma_120":71.6},{"date":"2025-06-18","open":58.36,"high":59.71,"low":58.25,"close":58.61,"volume":2872885,"rsi_14":54.62,"sma_20":59.36,"sma_60":60.2,"sma_120":71.35},{"date":"2025-06-20","open":58.7,"high":59.03,"low":55.89,"close":55.9,"volume":5545457,"rsi_14":52.08,"sma_20":59.37,"sma_60":59.85,"sma_120":71.07},{"date":"2025-06-23","open":55.89,"high":57.2,"low":55.15,"close":57.05,"volume":3791433,"rsi_14":56.16,"sma_20":59.36,"sma_60":59.55,"sma_120":70.81},{"date":"2025-06-24","open":57.87,"high":60.41,"low":57.82,"close":59.38,"volume":3124670,"rsi_14":57.01,"sma_20":59.49,"sma_60":59.31,"sma_120":70.58},{"date":"2025-06-25","open":59.36,"high":60.33,"low":58.06,"close":59.57,"volume":2724767,"rsi_14":51.69,"sma_20":59.57,"sma_60":59.11,"sma_120":70.36},{"date":"2025-06-26","open":61.54,"high":64.25,"low":61.26,"close":62.9,"volume":4053974,"rsi_14":61.39,"sma_20":59.86,"sma_60":58.98,"sma_120":70.18},{"date":"2025-06-27","open":64.41,"high":65.78,"low":63.18,"close":64.08,"volume":4137347,"rsi_14":61.41,"sma_20":60.23,"sma_60":58.86,"sma_120":70.01},{"date":"2025-06-30","open":63.94,"high":63.94,"low":61.22,"close":61.83,"volume":3077662,"rsi_14":50.83,"sma_20":60.58,"sma_60":58.7,"sma_120":69.8},{"date":"2025-07-01","open":61.42,"high":63.16,"low":59.83,"close":62.06,"volume":3242624,"rsi_14":46.84,"sma_20":60.97,"sma_60":58.64,"sma_120":69.57},{"date":"2025-07-02","open":64.64,"high":68.01,"low":63.55,"close":67.08,"volume":4458440,"rsi_14":55.87,"sma_20":61.52,"sma_60":58.8,"sma_120":69.39},{"date":"2025-07-03","open":67.69,"high":68.56,"low":65.95,"close":66.31,"volume":2322265,"rsi_14":60.3,"sma_20":61.89,"sma_60":58.95,"sma_120":69.22},{"date":"2025-07-07","open":65.66,"high":66.38,"low":63.38,"close":64.63,"volume":2956562,"rsi_14":60.43,"sma_20":62.23,"sma_60":59.2,"sma_120":69.04},{"date":"2025-07-08","open":65.15,"high":71.21,"low":65.07,"close":69.28,"volume":7275311,"rsi_14":66.9,"sma_20":62.75,"sma_60":59.36,"sma_120":68.87},{"date":"2025-07-09","open":69.34,"high":70.26,"low":67.69,"close":69.84,"volume":4021438,"rsi_14":70.79,"sma_20":63.18,"sma_60":59.63,"sma_120":68.68},{"date":"2025-07-10","open":70.8,"high":75.26,"low":70.54,"close":73.28,"volume":5719669,"rsi_14":74.87,"sma_20":63.68,"sma_60":59.92,"sma_120":68.51},{"date":"2025-07-11","open":69.36,"high":70.97,"low":69.28,"close":70.03,"volume":4091993,"rsi_14":73.52,"sma_20":63.98,"sma_60":60.15,"sma_120":68.32},{"date":"2025-07-14","open":69.84,"high":72.5,"low":69.29,"close":70.91,"volume":2711930,"rsi_14":73.28,"sma_20":64.45,"sma_60":60.45,"sma_120":68.1},{"date":"2025-07-15","open":71.8,"high":71.91,"low":68.96,"close":69.08,"volume":4674046,"rsi_14":66.59,"sma_20":64.91,"sma_60":60.74,"sma_120":67.9},{"date":"2025-07-16","open":69.2,"high":70.05,"low":68.16,"close":69.47,"volume":2880116,"rsi_14":66.8,"sma_20":65.38,"sma_60":61.03,"sma_120":67.74},{"date":"2025-07-17","open":71.48,"high":75.64,"low":71.27,"close":74.73,"volume":7862008,"rsi_14":68.85,"sma_20":66.19,"sma_60":61.41,"sma_120":67.62},{"date":"2025-07-18","open":76.28,"high":78.56,"low":75.13,"close":76.04,"volume":6224422,"rsi_14":68.97,"sma_20":67.07,"sma_60":61.78,"sma_120":67.52},{"date":"2025-07-21","open":78.78,"high":80.02,"low":75.79,"close":76.12,"volume":3690761,"rsi_14":74.34,"sma_20":68.09,"sma_60":62.14,"sma_120":67.43},{"date":"2025-07-22","open":77.65,"high":82.45,"low":77.45,"close":82.13,"volume":6714200,"rsi_14":78.57,"sma_20":69.36,"sma_60":62.56,"sma_120":67.4},{"date":"2025-07-23","open":80.31,"high":81.08,"low":76.9,"close":77.74,"volume":5139031,"rsi_14":65.45,"sma_20":70.3,"sma_60":62.91,"sma_120":67.34},{"date":"2025-07-24","open":81.4,"high":85.04,"low":80.69,"close":83.06,"volume":7765039,"rsi_14":71.44,"sma_20":71.49,"sma_60":63.33,"sma_120":67.33},{"date":"2025-07-25","open":83.54,"high":83.69,"low":80.9,"close":82.62,"volume":5379512,"rsi_14":73.81,"sma_20":72.48,"sma_60":63.74,"sma_120":67.32},{"date":"2025-07-28","open":77.94,"high":79.8,"low":73.19,"close":73.77,"volume":10165461,"rsi_14":55.35,"sma_20":72.98,"sma_60":64.01,"sma_120":67.28},{"date":"2025-07-29","open":72.84,"high":73.46,"low":70.06,"close":70.65,"volume":6543163,"rsi_14":50.9,"sma_20":73.42,"sma_60":64.21,"sma_120":67.19},{"date":"2025-07-30","open":70.82,"high":70.89,"low":67.54,"close":67.98,"volume":4953476,"rsi_14":43.94,"sma_20":73.72,"sma_60":64.36,"sma_120":67.09},{"date":"2025-07-31","open":69.12,"high":69.15,"low":64.43,"close":66.95,"volume":8469121,"rsi_14":46.29,"sma_20":73.71,"sma_60":64.52,"sma_120":67.0},{"date":"2025-08-01","open":65.93,"high":67.66,"low":64.09,"close":67.0,"volume":4282556,"rsi_14":45.19,"sma_20":73.75,"sma_60":64.69,"sma_120":66.92},{"date":"2025-08-04","open":67.33,"high":68.39,"low":67.0,"close":67.65,"volume":3261255,"rsi_14":48.18,"sma_20":73.9,"sma_60":64.9,"sma_120":66.87},{"date":"2025-08-05","open":68.39,"high":68.53,"low":65.78,"close":67.35,"volume":2210070,"rsi_14":47.3,"sma_20":73.8,"sma_60":65.08,"sma_120":66.81},{"date":"2025-08-06","open":67.86,"high":68.24,"low":66.01,"close":66.41,"volume":2106179,"rsi_14":38.16,"sma_20":73.63,"sma_60":65.24,"sma_120":66.73},{"date":"2025-08-07","open":68.94,"high":72.86,"low":68.88,"close":69.13,"volume":5435424,"rsi_14":40.54,"sma_20":73.42,"sma_60":65.38,"sma_120":66.65},{"date":"2025-08-08","open":71.25,"high":75.88,"low":70.53,"close":74.48,"volume":7616710,"rsi_14":48.03,"sma_20":73.64,"sma_60":65.61,"sma_120":66.6},{"date":"2025-08-11","open":83.65,"high":86.3,"low":78.86,"close":79.69,"volume":12471469,"rsi_14":47.02,"sma_20":74.09,"sma_60":65.94,"sma_120":66.58},{"date":"2025-08-12","open":77.21,"high":79.53,"low":74.44,"close":76.95,"volume":5415705,"rsi_14":48.99,"sma_20":74.49,"sma_60":66.23,"sma_120":66.53},{"date":"2025-08-13","open":80.03,"high":81.11,"low":78.2,"close":80.59,"volume":3990385,"rsi_14":46.72,"sma_20":75.05,"sma_60":66.59,"sma_120":66.53},{"date":"2025-08-14","open":78.93,"high":80.6,"low":78.31,"close":80.35,"volume":3495739,"rsi_14":46.96,"sma_20":75.33,"sma_60":66.96,"sma_120":66.53},{"date":"2025-08-15","open":80.2,"high":81.62,"low":80.03,"close":81.1,"volume":2842349,"rsi_14":62.44,"sma_20":75.59,"sma_60":67.34,"sma_120":66.54},{"date":"2025-08-18","open":80.59,"high":83.67,"low":80.59,"close":81.99,"volume":4375862,"rsi_14":70.85,"sma_20":75.89,"sma_60":67.78,"sma_120":66.58},{"date":"2025-08-19","open":81.21,"high":81.9,"low":79.25,"close":79.49,"volume":3810844,"rsi_14":71.29,"sma_20":75.75,"sma_60":68.16,"sma_120":66.6},{"date":"2025-08-20","open":76.03,"high":78.44,"low":74.88,"close":77.09,"volume":3456448,"rsi_14":67.85,"sma_20":75.72,"sma_60":68.5,"sma_120":66.6},{"date":"2025-08-21","open":76.36,"high":78.69,"low":75.87,"close":77.9,"volume":2887811,"rsi_14":68.69,"sma_20":75.46,"sma_60":68.84,"sma_120":66.61},{"date":"2025-08-22","open":76.31,"high":81.54,"low":76.13,"close":80.27,"volume":2876202,"rsi_14":70.43,"sma_20":75.34,"sma_60":69.23,"sma_120":66.71},{"date":"2025-08-25","open":79.66,"high":81.2,"low":78.97,"close":80.22,"volume":2412179,"rsi_14":71.02,"sma_20":75.66,"sma_60":69.62,"sma_120":66.78},{"date":"2025-08-26","open":80.99,"high":82.35,"low":79.94,"close":80.45,"volume":2495915,"rsi_14":73.47,"sma_20":76.16,"sma_60":70.05,"sma_120":66.84},{"date":"2025-08-27","open":80.4,"high":86.81,"low":80.33,"close":86.52,"volume":5504638,"rsi_14":76.14,"sma_20":77.1,"sma_60":70.6,"sma_120":66.94},{"date":"2025-08-28","open":85.56,"high":85.83,"low":82.61,"close":83.8,"volume":3539492,"rsi_14":65.21,"sma_20":77.95,"sma_60":71.06,"sma_120":67.01},{"date":"2025-08-29","open":84.5,"high":85.93,"low":83.51,"close":83.8,"volume":1738858,"rsi_14":58.07,"sma_20":78.8,"sma_60":71.48,"sma_120":67.09},{"date":"2025-09-02","open":80.91,"high":81.1,"low":78.1,"close":78.49,"volume":4041594,"rsi_14":52.75,"sma_20":79.35,"sma_60":71.83,"sma_120":67.14},{"date":"2025-09-03","open":78.12,"high":79.78,"low":77.57,"close":79.05,"volume":1841453,"rsi_14":46.91,"sma_20":79.94,"sma_60":72.17,"sma_120":67.2},{"date":"2025-09-04","open":78.48,"high":78.69,"low":77.12,"close":78.22,"volume":3900531,"rsi_14":45.82,"sma_20":80.54,"sma_60":72.45,"sma_120":67.26},{"date":"2025-09-05","open":81.12,"high":83.77,"low":79.79,"close":80.46,"volume":4805519,"rsi_14":48.81,"sma_20":81.12,"sma_60":72.74,"sma_120":67.31},{"date":"2025-09-08","open":81.07,"high":81.57,"low":79.01,"close":80.92,"volume":2332692,"rsi_14":47.97,"sma_20":81.44,"sma_60":73.02,"sma_120":67.34},{"date":"2025-09-09","open":74.23,"high":75.0,"low":70.44,"close":71.62,"volume":13545169,"rsi_14":38.21,"sma_20":81.03,"sma_60":73.19,"sma_120":67.29},{"date":"2025-09-10","open":72.32,"high":73.74,"low":71.15,"close":72.35,"volume":5511299,"rsi_14":42.52,"sma_20":80.8,"sma_60":73.4,"sma_120":67.24},{"date":"2025-09-11","open":70.89,"high":75.13,"low":70.31,"close":74.06,"volume":3595608,"rsi_14":44.11,"sma_20":80.47,"sma_60":73.63,"sma_120":67.22},{"date":"2025-09-12","open":73.65,"high":75.73,"low":72.51,"close":75.38,"volume":2508557,"rsi_14":41.5,"sma_20":80.2,"sma_60":73.91,"sma_120":67.21},{"date":"2025-09-15","open":77.47,"high":81.01,"low":76.88,"close":80.4,"volume":5011902,"rsi_14":49.66,"sma_20":80.14,"sma_60":74.27,"sma_120":67.23},{"date":"2025-09-16","open":80.13,"high":81.35,"low":79.29,"close":80.3,"volume":2255678,"rsi_14":49.19,"sma_20":80.03,"sma_60":74.67,"sma_120":67.26},{"date":"2025-09-17","open":80.25,"high":81.79,"low":78.28,"close":79.52,"volume":2616696,"rsi_14":37.89,"sma_20":80.01,"sma_60":75.04,"sma_120":67.3},{"date":"2025-09-18","open":80.31,"high":80.95,"low":78.7,"close":80.29,"volume":2218053,"rsi_14":43.13,"sma_20":80.15,"sma_60":75.39,"sma_120":67.35},{"date":"2025-09-19","open":81.45,"high":83.26,"low":80.66,"close":81.19,"volume":3672562,"rsi_14":44.86,"sma_20":80.3,"sma_60":75.75,"sma_120":67.43},{"date":"2025-09-22","open":79.8,"high":81.83,"low":79.25,"close":79.74,"volume":2537391,"rsi_14":51.61,"sma_20":80.25,"sma_60":76.02,"sma_120":67.5},{"date":"2025-09-23","open":80.22,"high":82.73,"low":78.96,"close":79.48,"volume":2249026,"rsi_14":50.02,"sma_20":80.19,"sma_60":76.28,"sma_120":67.57},{"date":"2025-09-24","open":82.84,"high":84.92,"low":80.5,"close":80.93,"volume":3532702,"rsi_14":54.38,"sma_20":80.19,"sma_60":76.59,"sma_120":67.65},{"date":"2025-09-25","open":81.06,"high":86.61,"low":79.65,"close":84.16,"volume":4456002,"rsi_14":56.02,"sma_20":80.05,"sma_60":76.96,"sma_120":67.8},{"date":"2025-09-26","open":83.24,"high":88.64,"low":82.74,"close":87.4,"volume":4186636,"rsi_14":60.12,"sma_20":80.21,"sma_60":77.29,"sma_120":68.05},{"date":"2025-09-29","open":89.86,"high":90.58,"low":85.35,"close":86.19,"volume":3344095,"rsi_14":82.59,"sma_20":80.31,"sma_60":77.62,"sma_120":68.29},{"date":"2025-09-30","open":84.82,"high":84.88,"low":78.67,"close":80.44,"volume":5385642,"rsi_14":64.37,"sma_20":80.39,"sma_60":77.88,"sma_120":68.54},{"date":"2025-10-01","open":81.32,"high":84.9,"low":81.32,"close":83.8,"volume":3616433,"rsi_14":66.43,"sma_20":80.6,"sma_60":78.12,"sma_120":68.74},{"date":"2025-10-02","open":84.32,"high":89.38,"low":84.05,"close":86.91,"volume":3121684,"rsi_14":68.84,"sma_20":81.02,"sma_60":78.4,"sma_120":69.01},{"date":"2025-10-03","open":86.43,"high":88.49,"low":85.17,"close":87.52,"volume":2570442,"rsi_14":63.59,"sma_20":81.36,"sma_60":78.63,"sma_120":69.28},{"date":"2025-10-06","open":88.89,"high":92.99,"low":87.8,"close":91.3,"volume":3402625,"rsi_14":68.4,"sma_20":81.86,"sma_60":78.98,"sma_120":69.56},{"date":"2025-10-07","open":91.17,"high":92.39,"low":88.3,"close":89.81,"volume":2238855,"rsi_14":66.81,"sma_20":82.75,"sma_60":79.29,"sma_120":69.87},{"date":"2025-10-08","open":91.22,"high":92.11,"low":88.98,"close":90.96,"volume":2518874,"rsi_14":67.22,"sma_20":83.67,"sma_60":79.65,"sma_120":70.2},{"date":"2025-10-09","open":94.86,"high":99.07,"low":93.7,"close":95.73,"volume":5594888,"rsi_14":70.86,"sma_20":84.75,"sma_60":80.09,"sma_120":70.56},{"date":"2025-10-10","open":94.64,"high":95.4,"low":89.04,"close":89.15,"volume":4302609,"rsi_14":61.76,"sma_20":85.44,"sma_60":80.32,"sma_120":70.87},{"date":"2025-10-13","open":91.3,"high":98.34,"low":91.27,"close":95.57,"volume":4161019,"rsi_14":67.43,"sma_20":86.2,"sma_60":80.64,"sma_120":71.21},{"date":"2025-10-14","open":91.91,"high":96.89,"low":90.28,"close":95.48,"volume":3624841,"rsi_14":66.22,"sma_20":86.97,"sma_60":80.96,"sma_120":71.55},{"date":"2025-10-15","open":97.26,"high":98.7,"low":94.81,"close":97.38,"volume":3313204,"rsi_14":65.2,"sma_20":87.87,"sma_60":81.21,"sma_120":71.88},{"date":"2025-10-16","open":97.76,"high":98.36,"low":93.54,"close":94.53,"volume":2606656,"rsi_14":58.27,"sma_20":88.59,"sma_60":81.49,"sma_120":72.2},{"date":"2025-10-17","open":92.69,"high":95.24,"low":90.77,"close":92.0,"volume":3547340,"rsi_14":56.54,"sma_20":89.13,"sma_60":81.63,"sma_120":72.48},{"date":"2025-10-20","open":93.25,"high":96.91,"low":93.25,"close":95.38,"volume":2927084,"rsi_14":67.77,"sma_20":89.92,"sma_60":81.84,"sma_120":72.79},{"date":"2025-10-21","open":93.75,"high":94.11,"low":90.2,"close":90.61,"volume":2486929,"rsi_14":57.84,"sma_20":90.48,"sma_60":82.11,"sma_120":73.06},{"date":"2025-10-22","open":90.08,"high":91.26,"low":88.05,"close":90.54,"volume":1984347,"rsi_14":54.49,"sma_20":90.97,"sma_60":82.44,"sma_120":73.33},{"date":"2025-10-23","open":93.75,"high":97.28,"low":93.21,"close":96.59,"volume":3455718,"rsi_14":59.89,"sma_20":91.59,"sma_60":82.91,"sma_120":73.64},{"date":"2025-10-24","open":99.37,"high":106.11,"low":98.86,"close":104.8,"volume":5109652,"rsi_14":63.43,"sma_20":92.47,"sma_60":83.54,"sma_120":74.03},{"date":"2025-10-27","open":102.95,"high":104.63,"low":94.93,"close":95.47,"volume":4094682,"rsi_14":54.87,"sma_20":92.94,"sma_60":84.02,"sma_120":74.36},{"date":"2025-10-28","open":96.23,"high":96.38,"low":94.02,"close":95.91,"volume":2509917,"rsi_14":54.31,"sma_20":93.72,"sma_60":84.49,"sma_120":74.69},{"date":"2025-10-29","open":96.03,"high":100.23,"low":95.68,"close":97.02,"volume":2278695,"rsi_14":51.2,"sma_20":94.38,"sma_60":84.98,"sma_120":75.03},{"date":"2025-10-30","open":98.21,"high":99.82,"low":95.81,"close":97.11,"volume":2366873,"rsi_14":58.43,"sma_20":94.9,"sma_60":85.49,"sma_120":75.36},{"date":"2025-10-31","open":96.13,"high":99.18,"low":95.73,"close":97.45,"volume":4022240,"rsi_14":52.28,"sma_20":95.4,"sma_60":85.96,"sma_120":75.67},{"date":"2025-11-03","open":96.77,"high":98.61,"low":94.32,"close":95.76,"volume":2737459,"rsi_14":50.34,"sma_20":95.62,"sma_60":86.31,"sma_120":75.96},{"date":"2025-11-04","open":90.98,"high":91.77,"low":87.31,"close":87.75,"volume":5264282,"rsi_14":40.14,"sma_20":95.52,"sma_60":86.44,"sma_120":76.19},{"date":"2025-11-05","open":89.67,"high":92.13,"low":88.39,"close":91.23,"volume":3314312,"rsi_14":46.66,"sma_20":95.53,"sma_60":86.67,"sma_120":76.45},{"date":"2025-11-06","open":93.25,"high":96.33,"low":90.28,"close":90.53,"volume":3772790,"rsi_14":48.46,"sma_20":95.27,"sma_60":86.83,"sma_120":76.71},{"date":"2025-11-07","open":89.45,"high":97.64,"low":89.29,"close":96.41,"volume":4482756,"rsi_14":51.03,"sma_20":95.64,"sma_60":87.09,"sma_120":77.02},{"date":"2025-11-10","open":100.61,"high":103.77,"low":99.21,"close":102.76,"volume":3390207,"rsi_14":61.73,"sma_20":96.0,"sma_60":87.45,"sma_120":77.39},{"date":"2025-11-11","open":101.69,"high":103.06,"low":100.38,"close":103.05,"volume":2655430,"rsi_14":62.03,"sma_20":96.38,"sma_60":87.79,"sma_120":77.79},{"date":"2025-11-12","open":104.57,"high":109.75,"low":104.11,"close":109.44,"volume":4399051,"rsi_14":62.29,"sma_20":96.99,"sma_60":88.29,"sma_120":78.23},{"date":"2025-11-13","open":111.46,"high":118.33,"low":111.13,"close":113.66,"volume":7195885,"rsi_14":59.17,"sma_20":97.95,"sma_60":88.9,"sma_120":78.7},{"date":"2025-11-14","open":108.03,"high":116.41,"low":106.77,"close":114.23,"volume":4691571,"rsi_14":73.71,"sma_20":99.07,"sma_60":89.5,"sma_120":79.17},{"date":"2025-11-17","open":119.06,"high":124.85,"low":116.73,"close":116.76,"volume":7466634,"rsi_14":75.04,"sma_20":100.15,"sma_60":90.11,"sma_120":79.67},{"date":"2025-11-18","open":115.45,"high":121.45,"low":114.0,"close":120.43,"volume":4524125,"rsi_14":76.48,"sma_20":101.65,"sma_60":90.78,"sma_120":80.2},{"date":"2025-11-19","open":122.41,"high":126.06,"low":121.68,"close":124.68,"volume":3631732,"rsi_14":78.5,"sma_20":103.37,"sma_60":91.51,"sma_120":80.78},{"date":"2025-11-20","open":120.12,"high":124.85,"low":114.76,"close":115.5,"volume":5683154,"rsi_14":65.77,"sma_20":104.33,"sma_60":91.99,"sma_120":81.29},{"date":"2025-11-21","open":112.17,"high":118.37,"low":109.7,"close":115.89,"volume":4858584,"rsi_14":68.0,"sma_20":104.89,"sma_60":92.52,"sma_120":81.79},{"date":"2025-11-24","open":113.57,"high":115.83,"low":112.6,"close":114.96,"volume":2844252,"rsi_14":77.86,"sma_20":105.87,"sma_60":93.04,"sma_120":82.26},{"date":"2025-11-25","open":118.76,"high":124.78,"low":116.99,"close":124.26,"volume":3548524,"rsi_14":80.22,"sma_20":107.3,"sma_60":93.8,"sma_120":82.81},{"date":"2025-11-26","open":123.09,"high":126.69,"low":121.16,"close":125.9,"volume":3060151,"rsi_14":81.8,"sma_20":108.75,"sma_60":94.58,"sma_120":83.37},{"date":"2025-11-28","open":126.77,"high":129.52,"low":125.49,"close":128.96,"volume":1285312,"rsi_14":80.83,"sma_20":110.36,"sma_60":95.43,"sma_120":83.94},{"date":"2025-12-01","open":127.45,"high":131.84,"low":127.09,"close":127.31,"volume":4016975,"rsi_14":75.53,"sma_20":111.86,"sma_60":96.21,"sma_120":84.47},{"date":"2025-12-02","open":129.23,"high":129.23,"low":126.12,"close":127.12,"volume":2037088,"rsi_14":75.08,"sma_20":113.44,"sma_60":96.97,"sma_120":85.0},{"date":"2025-12-03","open":123.51,"high":126.04,"low":122.45,"close":125.49,"volume":4144959,"rsi_14":68.56,"sma_20":115.34,"sma_60":97.87,"sma_120":85.53},{"date":"2025-12-04","open":124.32,"high":125.49,"low":116.67,"close":118.19,"volume":4241891,"rsi_14":54.9,"sma_20":116.7,"sma_60":98.64,"sma_120":86.02},{"date":"2025-12-05","open":122.83,"high":128.85,"low":121.73,"close":124.2,"volume":5265002,"rsi_14":59.64,"sma_20":118.4,"sma_60":99.47,"sma_120":86.55},{"date":"2025-12-08","open":127.26,"high":127.37,"low":123.73,"close":126.19,"volume":3093814,"rsi_14":59.21,"sma_20":119.9,"sma_60":100.33,"sma_120":87.12},{"date":"2025-12-09","open":125.93,"high":130.85,"low":125.54,"close":128.26,"volume":2356770,"rsi_14":57.9,"sma_20":121.19,"sma_60":101.13,"sma_120":87.7},{"date":"2025-12-10","open":129.96,"high":133.3,"low":128.7,"close":132.15,"volume":2764351,"rsi_14":57.59,"sma_20":122.65,"sma_60":102.0,"sma_120":88.34},{"date":"2025-12-11","open":132.12,"high":134.06,"low":130.96,"close":133.52,"volume":2291642,"rsi_14":71.76,"sma_20":123.87,"sma_60":102.91,"sma_120":88.98},{"date":"2025-12-12","open":135.43,"high":135.43,"low":129.25,"close":132.09,"volume":2775351,"rsi_14":68.43,"sma_20":124.78,"sma_60":103.77,"sma_120":89.58},{"date":"2025-12-15","open":132.31,"high":133.69,"low":130.04,"close":131.57,"volume":2080571,"rsi_14":69.1,"sma_20":125.63,"sma_60":104.61,"sma_120":90.18},{"date":"2025-12-16","open":131.27,"high":133.82,"low":129.76,"close":130.43,"volume":2349312,"rsi_14":58.41,"sma_20":126.3,"sma_60":105.46,"sma_120":90.74},{"date":"2025-12-17","open":134.54,"high":138.01,"low":133.77,"close":134.05,"volume":3105293,"rsi_14":60.67,"sma_20":126.96,"sma_60":106.37,"sma_120":91.32},{"date":"2025-12-18","open":134.73,"high":140.09,"low":133.22,"close":139.79,"volume":3387597,"rsi_14":63.37,"sma_20":127.7,"sma_60":107.35,"sma_120":91.97},{"date":"2025-12-19","open":141.81,"high":149.08,"low":141.3,"close":145.16,"volume":6845036,"rsi_14":70.42,"sma_20":129.18,"sma_60":108.37,"sma_120":92.66},{"date":"2025-12-22","open":146.18,"high":149.98,"low":143.13,"close":144.67,"volume":3573572,"rsi_14":69.92,"sma_20":130.6,"sma_60":109.32,"sma_120":93.31},{"date":"2025-12-23","open":147.25,"high":149.14,"low":145.49,"close":145.98,"volume":1736665,"rsi_14":73.53,"sma_20":132.15,"sma_60":110.32,"sma_120":93.97},{"date":"2025-12-24","open":143.29,"high":147.78,"low":142.81,"close":147.78,"volume":1181702,"rsi_14":89.25,"sma_20":133.31,"sma_60":111.44,"sma_120":94.66},{"date":"2025-12-26","open":149.54,"high":151.33,"low":147.01,"close":149.27,"volume":1442193,"rsi_14":87.77,"sma_20":134.46,"sma_60":112.53,"sma_120":95.33},{"date":"2025-12-29","open":144.01,"high":145.73,"low":140.56,"close":143.87,"volume":2821961,"rsi_14":73.95,"sma_20":135.19,"sma_60":113.48,"sma_120":95.94},{"date":"2025-12-30","open":144.35,"high":144.71,"low":140.97,"close":141.31,"volume":1660199,"rsi_14":67.3,"sma_20":135.88,"sma_60":114.38,"sma_120":96.5},{"date":"2025-12-31","open":140.58,"high":142.05,"low":140.01,"close":140.74,"volume":1742079,"rsi_14":62.32,"sma_20":136.54,"sma_60":115.2,"sma_120":97.09},{"date":"2026-01-02","open":143.06,"high":144.04,"low":140.73,"close":143.22,"volume":2992850,"rsi_14":63.53,"sma_20":137.41,"sma_60":116.09,"sma_120":97.69},{"date":"2026-01-05","open":145.56,"high":147.94,"low":144.35,"close":145.41,"volume":3112853,"rsi_14":69.2,"sma_20":138.76,"sma_60":117.0,"sma_120":98.33},{"date":"2026-01-06","open":150.11,"high":164.17,"low":149.55,"close":157.37,"volume":5627828,"rsi_14":77.96,"sma_20":140.41,"sma_60":118.03,"sma_120":99.06},{"date":"2026-01-07","open":159.21,"high":163.99,"low":156.44,"close":160.78,"volume":4198828,"rsi_14":81.35,"sma_20":142.13,"sma_60":119.22,"sma_120":99.77},{"date":"2026-01-08","open":158.52,"high":161.79,"low":154.58,"close":157.53,"volume":3332823,"rsi_14":74.45,"sma_20":143.58,"sma_60":120.26,"sma_120":100.45},{"date":"2026-01-09","open":157.29,"high":162.18,"low":156.23,"close":160.5,"volume":2824363,"rsi_14":72.88,"sma_20":144.99,"sma_60":121.34,"sma_120":101.15},{"date":"2026-01-12","open":167.11,"high":168.79,"low":163.69,"close":168.5,"volume":3422585,"rsi_14":74.37,"sma_20":146.72,"sma_60":122.53,"sma_120":101.87},{"date":"2026-01-13","open":174.14,"high":176.8,"low":171.9,"close":176.01,"volume":3411540,"rsi_14":78.55,"sma_20":148.93,"sma_60":123.89,"sma_120":102.69},{"date":"2026-01-14","open":174.52,"high":178.26,"low":170.84,"close":176.68,"volume":2538465,"rsi_14":78.3,"sma_20":151.2,"sma_60":125.3,"sma_120":103.46},{"date":"2026-01-15","open":176.68,"high":178.22,"low":169.96,"close":172.93,"volume":3143946,"rsi_14":72.37,"sma_20":153.33,"sma_60":126.59,"sma_120":104.21},{"date":"2026-01-16","open":165.38,"high":165.66,"low":160.96,"close":162.24,"volume":4817629,"rsi_14":59.91,"sma_20":154.75,"sma_60":127.79,"sma_120":104.95},{"date":"2026-01-20","open":160.61,"high":171.77,"low":159.23,"close":171.69,"volume":4523778,"rsi_14":70.03,"sma_20":156.35,"sma_60":129.14,"sma_120":105.79},{"date":"2026-01-21","open":174.92,"high":180.16,"low":174.92,"close":179.17,"volume":4493689,"rsi_14":75.46,"sma_20":158.06,"sma_60":130.52,"sma_120":106.72},{"date":"2026-01-22","open":178.42,"high":188.25,"low":177.6,"close":187.39,"volume":4220350,"rsi_14":78.44,"sma_20":160.21,"sma_60":131.9,"sma_120":107.72},{"date":"2026-01-23","open":187.75,"high":191.03,"low":184.3,"close":188.58,"volume":3022600,"rsi_14":78.09,"sma_20":162.35,"sma_60":133.45,"sma_120":108.74},{"date":"2026-01-26","open":188.71,"high":191.51,"low":186.4,"close":188.82,"volume":3002700,"rsi_14":77.55,"sma_20":164.41,"sma_60":135.0,"sma_120":109.74},{"date":"2026-01-27","open":187.08,"high":194.73,"low":186.08,"close":193.23,"volume":2605600,"rsi_14":75.17,"sma_20":166.62,"sma_60":136.61,"sma_120":110.79},{"date":"2026-01-28","open":194.25,"high":194.26,"low":178.37,"close":183.42,"volume":4444800,"rsi_14":64.59,"sma_20":168.6,"sma_60":138.05,"sma_120":111.77},{"date":"2026-01-29","open":183.15,"high":186.18,"low":176.27,"close":179.81,"volume":2694400,"rsi_14":64.28,"sma_20":170.54,"sma_60":139.43,"sma_120":112.69},{"date":"2026-01-30","open":166.59,"high":172.53,"low":165.19,"close":169.79,"volume":6911300,"rsi_14":55.46,"sma_20":172.0,"sma_60":140.66,"sma_120":113.48},{"date":"2026-02-02","open":167.67,"high":172.15,"low":163.34,"close":164.12,"volume":3666600,"rsi_14":47.35,"sma_20":173.05,"sma_60":141.94,"sma_120":114.19},{"date":"2026-02-03","open":172.37,"high":173.84,"low":167.02,"close":169.8,"volume":2655400,"rsi_14":46.16,"sma_20":174.27,"sma_60":143.25,"sma_120":114.96},{"date":"2026-02-04","open":170.66,"high":174.71,"low":162.08,"close":167.83,"volume":3049000,"rsi_14":44.62,"sma_20":174.8,"sma_60":144.54,"sma_120":115.68},{"date":"2026-02-05","open":159.27,"high":164.31,"low":155.27,"close":155.71,"volume":3638200,"rsi_14":40.49,"sma_20":174.55,"sma_60":145.53,"sma_120":116.31},{"date":"2026-02-06","open":159.11,"high":163.1,"low":157.7,"close":162.57,"volume":2120400,"rsi_14":50.19,"sma_20":174.8,"sma_60":146.52,"sma_120":116.98},{"date":"2026-02-09","open":161.7,"high":165.48,"low":158.42,"close":164.94,"volume":2341593,"rsi_14":60.65,"sma_20":161.16,"sma_60":133.06,"sma_120":108.54},{"date":"2026-02-10","open":163.83,"high":167.91,"low":162.04,"close":167.73,"volume":2141341,"rsi_14":60.86,"sma_20":162.16,"sma_60":134.25,"sma_120":109.37},{"date":"2026-02-11","open":171.89,"high":175.59,"low":168.95,"close":174.57,"volume":3750177,"rsi_14":58.91,"sma_20":163.44,"sma_60":135.55,"sma_120":110.26},{"date":"2026-02-12","open":172.16,"high":181.9,"low":156.73,"close":158.15,"volume":4254240,"rsi_14":48.82,"sma_20":164.16,"sma_60":136.57,"sma_120":111.03},{"date":"2026-02-13","open":159.78,"high":167.05,"low":155.95,"close":165.53,"volume":2594590,"rsi_14":53.48,"sma_20":165.38,"sma_60":137.7,"sma_120":111.83},{"date":"2026-02-17","open":166.0,"high":170.01,"low":164.11,"close":168.09,"volume":1740351,"rsi_14":53.37,"sma_20":166.76,"sma_60":138.91,"sma_120":112.61},{"date":"2026-02-18","open":170.96,"high":174.35,"low":169.97,"close":170.38,"volume":2196900,"rsi_14":42.5,"sma_20":173.85,"sma_60":152.63,"sma_120":122.07},{"date":"2026-02-19","open":164.64,"high":168.78,"low":163.39,"close":167.58,"volume":1559600,"rsi_14":42.9,"sma_20":173.27,"sma_60":153.5,"sma_120":122.75},{"date":"2026-02-20","open":165.68,"high":171.35,"low":164.49,"close":167.59,"volume":1860985,"rsi_14":48.56,"sma_20":172.27,"sma_60":154.36,"sma_120":123.44},{"date":"2026-02-23","open":167.59,"high":177.09,"low":167.59,"close":176.65,"volume":2323500,"rsi_14":57.88,"sma_20":171.67,"sma_60":155.39,"sma_120":124.21},{"date":"2026-02-24","open":180.41,"high":188.07,"low":180.27,"close":185.91,"volume":2624091,"rsi_14":54.18,"sma_20":170.01,"sma_60":141.83,"sma_120":114.25},{"date":"2026-02-25","open":201.01,"high":204.99,"low":194.33,"close":194.91,"volume":4503400,"rsi_14":65.02,"sma_20":171.61,"sma_60":157.56,"sma_120":126.07},{"date":"2026-02-26","open":191.01,"high":192.32,"low":180.99,"close":184.02,"volume":2574988,"rsi_14":53.11,"sma_20":171.36,"sma_60":143.39,"sma_120":115.11},{"date":"2026-02-27","open":182.64,"high":183.61,"low":176.41,"close":177.79,"volume":2405630,"rsi_14":51.93,"sma_20":172.2,"sma_60":144.75,"sma_120":115.92},{"date":"2026-03-02","open":172.35,"high":180.13,"low":170.9,"close":177.3,"volume":1597524,"rsi_14":57.14,"sma_20":171.92,"sma_60":160.15,"sma_120":128.56},{"date":"2026-03-03","open":163.88,"high":167.52,"low":156.62,"close":163.92,"volume":3362918,"rsi_14":47.99,"sma_20":171.9,"sma_60":160.79,"sma_120":129.33},{"date":"2026-03-04","open":169.59,"high":172.13,"low":166.96,"close":167.52,"volume":2534358,"rsi_14":44.8,"sma_20":173.32,"sma_60":147.97,"sma_120":118.13},{"date":"2026-03-05","open":165.25,"high":168.34,"low":160.66,"close":163.12,"volume":2088642,"rsi_14":38.76,"sma_20":172.67,"sma_60":148.79,"sma_120":118.84},{"date":"2026-03-06","open":157.84,"high":164.23,"low":157.22,"close":161.49,"volume":2175783,"rsi_14":48.0,"sma_20":171.9,"sma_60":149.58,"sma_120":119.54},{"date":"2026-03-09","open":157.68,"high":169.0,"low":156.76,"close":168.74,"volume":2419609,"rsi_14":50.3,"sma_20":172.15,"sma_60":163.51,"sma_120":132.32},{"date":"2026-03-10","open":170.3,"high":172.78,"low":165.55,"close":165.72,"volume":2026549,"rsi_14":47.14,"sma_20":172.19,"sma_60":164.06,"sma_120":133.03},{"date":"2026-03-11","open":164.08,"high":169.49,"low":162.79,"close":167.17,"volume":1699452,"rsi_14":56.19,"sma_20":171.64,"sma_60":151.9,"sma_120":121.7},{"date":"2026-03-12","open":164.34,"high":165.11,"low":159.14,"close":163.08,"volume":1479693,"rsi_14":47.23,"sma_20":171.57,"sma_60":165.14,"sma_120":134.45},{"date":"2026-03-13","open":163.68,"high":166.11,"low":155.97,"close":157.84,"volume":1897100,"rsi_14":42.52,"sma_20":169.32,"sma_60":153.38,"sma_120":122.95},{"date":"2026-03-16","open":162.57,"high":165.39,"low":160.84,"close":162.05,"volume":1215180,"rsi_14":46.07,"sma_20":169.15,"sma_60":154.15,"sma_120":123.6},{"date":"2026-03-17","open":163.28,"high":166.53,"low":162.61,"close":165.93,"volume":1697584,"rsi_14":33.31,"sma_20":169.04,"sma_60":154.84,"sma_120":124.32},{"date":"2026-03-18","open":163.87,"high":169.66,"low":161.63,"close":165.44,"volume":1585787,"rsi_14":34.07,"sma_20":168.55,"sma_60":155.49,"sma_120":125.03},{"date":"2026-03-19","open":158.19,"high":164.25,"low":154.71,"close":162.87,"volume":1874047,"rsi_14":36.3,"sma_20":168.77,"sma_60":156.04,"sma_120":125.73},{"date":"2026-03-20","open":163.11,"high":163.81,"low":154.32,"close":156.33,"volume":2936858,"rsi_14":32.81,"sma_20":168.29,"sma_60":156.51,"sma_120":126.36},{"date":"2026-03-23","open":159.37,"high":170.59,"low":158.72,"close":167.16,"volume":2898989,"rsi_14":52.45,"sma_20":168.21,"sma_60":157.17,"sma_120":127.07},{"date":"2026-03-24","open":165.54,"high":176.75,"low":164.14,"close":176.64,"volume":2267029,"rsi_14":56.65,"sma_20":168.65,"sma_60":158.01,"sma_120":127.94},{"date":"2026-03-25","open":179.46,"high":183.81,"low":177.77,"close":180.96,"volume":2248318,"rsi_14":63.4,"sma_20":168.37,"sma_60":159.05,"sma_120":128.84},{"date":"2026-03-26","open":177.58,"high":181.57,"low":173.8,"close":174.09,"volume":1261359,"rsi_14":58.63,"sma_20":167.85,"sma_60":159.87,"sma_120":129.67},{"date":"2026-03-27","open":174.27,"high":182.58,"low":174.05,"close":179.02,"volume":1572234,"rsi_14":57.2,"sma_20":167.89,"sma_60":160.74,"sma_120":130.53},{"date":"2026-03-30","open":184.16,"high":186.52,"low":175.35,"close":176.8,"volume":2104529,"rsi_14":57.89,"sma_20":167.84,"sma_60":161.54,"sma_120":131.34},{"date":"2026-03-31","open":177.51,"high":184.34,"low":176.76,"close":179.1,"volume":2225878,"rsi_14":58.42,"sma_20":168.59,"sma_60":162.31,"sma_120":132.16},{"date":"2026-04-01","open":182.29,"high":185.25,"low":175.66,"close":178.05,"volume":1843090,"rsi_14":61.29,"sma_20":169.1,"sma_60":163.05,"sma_120":132.98},{"date":"2026-04-02","open":174.21,"high":183.16,"low":172.55,"close":177.67,"volume":1145915,"rsi_14":66.61,"sma_20":169.81,"sma_60":163.8,"sma_120":133.79},{"date":"2026-04-06","open":176.58,"high":179.17,"low":169.89,"close":172.62,"volume":1394483,"rsi_14":58.67,"sma_20":170.34,"sma_60":164.48,"sma_120":134.55},{"date":"2026-04-07","open":172.53,"high":175.38,"low":170.59,"close":173.12,"volume":1303503,"rsi_14":56.24,"sma_20":170.54,"sma_60":165.19,"sma_120":135.32},{"date":"2026-04-08","open":179.01,"high":180.28,"low":173.73,"close":177.02,"volume":1617414,"rsi_14":59.5,"sma_20":171.09,"sma_60":165.9,"sma_120":136.13},{"date":"2026-04-09","open":176.06,"high":181.14,"low":170.44,"close":171.94,"volume":1538858,"rsi_14":57.19,"sma_20":171.31,"sma_60":166.43,"sma_120":136.89},{"date":"2026-04-10","open":173.09,"high":178.37,"low":172.16,"close":173.23,"volume":1208709,"rsi_14":64.5,"sma_20":171.8,"sma_60":166.9,"sma_120":137.63},{"date":"2026-04-13","open":174.83,"high":188.9,"low":174.83,"close":184.99,"volume":2960201,"rsi_14":65.06,"sma_20":173.16,"sma_60":167.56,"sma_120":138.44},{"date":"2026-04-14","open":189.55,"high":190.52,"low":184.3,"close":189.41,"volume":1809966,"rsi_14":61.8,"sma_20":174.53,"sma_60":168.28,"sma_120":139.3},{"date":"2026-04-15","open":189.4,"high":189.4,"low":183.45,"close":184.94,"volume":1291111,"rsi_14":53.74,"sma_20":175.49,"sma_60":168.9,"sma_120":140.17},{"date":"2026-04-16","open":190.55,"high":215.2,"low":188.91,"close":215.11,"volume":5639568,"rsi_14":76.48,"sma_20":177.98,"sma_60":169.99,"sma_120":141.26},{"date":"2026-04-17","open":207.07,"high":207.56,"low":194.86,"close":197.28,"volume":4160681,"rsi_14":60.07,"sma_20":179.7,"sma_60":170.88,"sma_120":142.18},{"date":"2026-04-20","open":195.54,"high":198.99,"low":193.04,"close":194.37,"volume":2216292,"rsi_14":59.69,"sma_20":181.61,"sma_60":171.76,"sma_120":143.07},{"date":"2026-04-21","open":194.66,"high":199.01,"low":193.24,"close":197.95,"volume":1491613,"rsi_14":60.21,"sma_20":183.15,"sma_60":172.71,"sma_120":143.95},{"date":"2026-04-22","open":199.53,"high":201.19,"low":188.09,"close":193.76,"volume":1799282,"rsi_14":58.18,"sma_20":184.0,"sma_60":173.54,"sma_120":144.82},{"date":"2026-04-23","open":192.99,"high":195.85,"low":187.56,"close":192.68,"volume":1548766,"rsi_14":57.81,"sma_20":184.6,"sma_60":174.33,"sma_120":145.66},{"date":"2026-04-24","open":190.55,"high":191.79,"low":184.07,"close":187.88,"volume":1854168,"rsi_14":57.88,"sma_20":185.28,"sma_60":174.83,"sma_120":146.43},{"date":"2026-04-27","open":189.55,"high":199.85,"low":184.21,"close":199.06,"volume":2188304,"rsi_14":62.16,"sma_20":186.29,"sma_60":175.46,"sma_120":147.34},{"date":"2026-04-28","open":194.2,"high":195.06,"low":184.35,"close":186.46,"volume":1835631,"rsi_14":54.09,"sma_20":186.77,"sma_60":175.94,"sma_120":148.1},{"date":"2026-04-29","open":191.52,"high":191.52,"low":186.32,"close":190.43,"volume":1453629,"rsi_14":58.09,"sma_20":187.34,"sma_60":176.43,"sma_120":148.89},{"date":"2026-04-30","open":194.0,"high":197.41,"low":189.75,"close":196.23,"volume":2215115,"rsi_14":59.66,"sma_20":188.25,"sma_60":176.89,"sma_120":149.71},{"date":"2026-05-01","open":197.49,"high":197.49,"low":189.05,"close":193.42,"volume":1278128,"rsi_14":53.82,"sma_20":189.04,"sma_60":177.17,"sma_120":150.53},{"date":"2026-05-04","open":195.67,"high":198.38,"low":186.89,"close":190.24,"volume":1392188,"rsi_14":50.38,"sma_20":189.93,"sma_60":177.39,"sma_120":151.35},{"date":"2026-05-05","open":194.54,"high":196.89,"low":193.04,"close":194.36,"volume":1269719,"rsi_14":54.44,"sma_20":191.0,"sma_60":177.75,"sma_120":152.17},{"date":"2026-05-06","open":200.58,"high":200.58,"low":191.64,"close":192.15,"volume":2224855,"rsi_14":35.69,"sma_20":191.75,"sma_60":178.24,"sma_120":153.01},{"date":"2026-05-07","open":206.52,"high":220.48,"low":197.71,"close":197.88,"volume":4291240,"rsi_14":50.45,"sma_20":193.05,"sma_60":178.67,"sma_120":153.9},{"date":"2026-05-08","open":200.85,"high":209.04,"low":193.84,"close":203.04,"volume":3130038,"rsi_14":56.2,"sma_20":194.55,"sma_60":179.06,"sma_120":154.79},{"date":"2026-05-11","open":209.7,"high":218.56,"low":208.5,"close":209.49,"volume":2811333,"rsi_14":57.9,"sma_20":195.77,"sma_60":179.42,"sma_120":155.66},{"date":"2026-05-12","open":205.45,"high":208.45,"low":201.17,"close":205.03,"volume":1805204,"rsi_14":57.62,"sma_20":196.55,"sma_60":180.08,"sma_120":156.57},{"date":"2026-05-13","open":205.5,"high":208.27,"low":196.0,"close":200.46,"volume":1863674,"rsi_14":55.04,"sma_20":197.33,"sma_60":180.62,"sma_120":157.44},{"date":"2026-05-14","open":197.53,"high":197.63,"low":187.85,"close":190.65,"volume":2168597,"rsi_14":51.65,"sma_20":196.1,"sma_60":180.88,"sma_120":158.21},{"date":"2026-05-15","open":184.62,"high":184.62,"low":179.14,"close":179.95,"volume":2582668,"rsi_14":38.28,"sma_20":195.24,"sma_60":181.24,"sma_120":158.9},{"date":"2026-05-18","open":180.88,"high":181.85,"low":173.61,"close":175.32,"volume":1944556,"rsi_14":42.4,"sma_20":194.28,"sma_60":181.39,"sma_120":159.55},{"date":"2026-05-19","open":172.1,"high":172.97,"low":165.28,"close":168.6,"volume":2097390,"rsi_14":35.75,"sma_20":192.82,"sma_60":181.39,"sma_120":160.15},{"date":"2026-05-20","open":169.6,"high":170.78,"low":166.74,"close":169.81,"volume":2315869,"rsi_14":31.53,"sma_20":191.61,"sma_60":181.42,"sma_120":160.83},{"date":"2026-05-21","open":171.12,"high":171.12,"low":167.14,"close":169.5,"volume":1396529,"rsi_14":32.72,"sma_20":190.45,"sma_60":181.14,"sma_120":161.48},{"date":"2026-05-22","open":171.18,"high":174.79,"low":168.92,"close":171.17,"volume":1676728,"rsi_14":35.84,"sma_20":189.61,"sma_60":180.91,"sma_120":162.15},{"date":"2026-05-26","open":174.6,"high":179.27,"low":173.43,"close":174.28,"volume":2278966,"rsi_14":34.88,"sma_20":188.37,"sma_60":180.85,"sma_120":162.8},{"date":"2026-05-27","open":171.6,"high":179.83,"low":170.59,"close":177.05,"volume":1922874,"rsi_14":38.94,"sma_20":187.91,"sma_60":180.84,"sma_120":163.42},{"date":"2026-05-28","open":176.88,"high":177.77,"low":175.18,"close":175.9,"volume":1718131,"rsi_14":32.43,"sma_20":187.17,"sma_60":181.03,"sma_120":164.02},{"date":"2026-05-29","open":176.72,"high":179.57,"low":173.1,"close":176.0,"volume":2542588,"rsi_14":26.54,"sma_20":186.16,"sma_60":181.17,"sma_120":164.57},{"date":"2026-06-01","open":175.96,"high":175.96,"low":169.61,"close":170.72,"volume":2177488,"rsi_14":15.68,"sma_20":185.02,"sma_60":181.29,"sma_120":165.04},{"date":"2026-06-02","open":169.83,"high":173.43,"low":163.2,"close":171.36,"volume":2635983,"rsi_14":18.03,"sma_20":184.07,"sma_60":181.45,"sma_120":165.51},{"date":"2026-06-03","open":169.84,"high":171.85,"low":166.38,"close":167.94,"volume":1711191,"rsi_14":18.46,"sma_20":182.75,"sma_60":181.43,"sma_120":165.93},{"date":"2026-06-04","open":164.76,"high":167.84,"low":163.29,"close":165.26,"volume":1761503,"rsi_14":21.4,"sma_20":181.4,"sma_60":181.41,"sma_120":166.3},{"date":"2026-06-05","open":161.91,"high":162.99,"low":154.76,"close":155.07,"volume":1790567,"rsi_14":21.64,"sma_20":179.25,"sma_60":181.2,"sma_120":166.55},{"date":"2026-06-08","open":157.65,"high":157.72,"low":148.68,"close":149.48,"volume":3057450,"rsi_14":21.18,"sma_20":176.57,"sma_60":180.97,"sma_120":166.83},{"date":"2026-06-09","open":155.07,"high":156.31,"low":147.35,"close":152.43,"volume":2583110,"rsi_14":30.32,"sma_20":173.71,"sma_60":180.88,"sma_120":167.13},{"date":"2026-06-10","open":150.8,"high":151.05,"low":146.41,"close":146.87,"volume":2153169,"rsi_14":24.77,"sma_20":170.8,"sma_60":180.63,"sma_120":167.39},{"date":"2026-06-11","open":150.96,"high":159.36,"low":150.96,"close":158.68,"volume":2233909,"rsi_14":40.4,"sma_20":168.7,"sma_60":180.51,"sma_120":167.67},{"date":"2026-06-12","open":161.58,"high":174.33,"low":161.58,"close":170.42,"volume":3265097,"rsi_14":49.12,"sma_20":167.67,"sma_60":180.58,"sma_120":168.03},{"date":"2026-06-15","open":171.76,"high":173.26,"low":165.5,"close":168.9,"volume":2843422,"rsi_14":45.56,"sma_20":167.09,"sma_60":180.68,"sma_120":168.36},{"date":"2026-06-16","open":167.66,"high":170.49,"low":165.34,"close":166.11,"volume":1498058,"rsi_14":41.34,"sma_20":166.62,"sma_60":180.84,"sma_120":168.67},{"date":"2026-06-17","open":167.85,"high":171.0,"low":165.81,"close":166.56,"volume":2682591,"rsi_14":42.35,"sma_20":166.49,"sma_60":180.82,"sma_120":168.99},{"date":"2026-06-18","open":167.6,"high":168.82,"low":154.51,"close":160.35,"volume":4385430,"rsi_14":38.58,"sma_20":166.0,"sma_60":180.54,"sma_120":169.28},{"date":"2026-06-22","open":160.36,"high":160.36,"low":152.5,"close":156.69,"volume":2043778,"rsi_14":39.48,"sma_20":165.33,"sma_60":180.13,"sma_120":169.59},{"date":"2026-06-23","open":150.23,"high":152.94,"low":149.0,"close":149.98,"volume":1950889,"rsi_14":35.46,"sma_20":164.26,"sma_60":179.72,"sma_120":169.8},{"date":"2026-06-24","open":148.0,"high":150.5,"low":146.4,"close":147.84,"volume":1926442,"rsi_14":36.1,"sma_20":162.92,"sma_60":179.19,"sma_120":169.97},{"date":"2026-06-25","open":143.4,"high":144.77,"low":138.51,"close":141.05,"volume":3056245,"rsi_14":34.23,"sma_20":161.1,"sma_60":178.59,"sma_120":170.07},{"date":"2026-06-26","open":137.16,"high":137.67,"low":132.33,"close":133.7,"volume":4692354,"rsi_14":35.45,"sma_20":158.96,"sma_60":177.82,"sma_120":170.07},{"date":"2026-06-29","open":133.0,"high":134.4,"low":127.51,"close":129.72,"volume":3363419,"rsi_14":36.29,"sma_20":156.63,"sma_60":177.01,"sma_120":170.03},{"date":"2026-06-30","open":136.0,"high":139.28,"low":133.13,"close":135.03,"volume":3559636,"rsi_14":38.21,"sma_20":154.82,"sma_60":176.29,"sma_120":170.05},{"date":"2026-07-01","open":133.62,"high":139.25,"low":133.62,"close":136.08,"volume":2413473,"rsi_14":42.2,"sma_20":153.04,"sma_60":175.68,"sma_120":170.08},{"date":"2026-07-02","open":134.6,"high":139.88,"low":133.02,"close":135.56,"volume":2572824,"rsi_14":30.35,"sma_20":151.4,"sma_60":175.05,"sma_120":170.12},{"date":"2026-07-06","open":135.86,"high":137.43,"low":132.66,"close":133.8,"volume":1531548,"rsi_14":13.55,"sma_20":149.81,"sma_60":174.32,"sma_120":173.54},{"date":"2026-07-07","open":128.84,"high":131.97,"low":127.27,"close":129.02,"volume":2184253,"rsi_14":12.73,"sma_20":148.49,"sma_60":173.6,"sma_120":170.01},{"date":"2026-07-08","open":126.2,"high":129.65,"low":124.58,"close":129.38,"volume":2076126,"rsi_14":14.05,"sma_20":147.46,"sma_60":172.86,"sma_120":169.88},{"date":"2026-07-09","open":129.09,"high":131.15,"low":126.45,"close":128.42,"volume":1362083,"rsi_14":13.02,"sma_20":146.24,"sma_60":171.91,"sma_120":169.74},{"date":"2026-07-10","open":128.99,"high":129.11,"low":125.92,"close":126.05,"volume":1465743,"rsi_14":14.08,"sma_20":145.19,"sma_60":170.85,"sma_120":169.56},{"date":"2026-07-13","open":126.11,"high":128.48,"low":124.65,"close":125.79,"volume":1215069,"rsi_14":15.18,"sma_20":143.53,"sma_60":169.85,"sma_120":169.38},{"date":"2026-07-14","open":129.0,"high":130.61,"low":127.72,"close":128.75,"volume":2234060,"rsi_14":23.87,"sma_20":141.44,"sma_60":168.4,"sma_120":169.2},{"date":"2026-07-15","open":126.82,"high":127.87,"low":122.09,"close":124.74,"volume":1617938,"rsi_14":22.82,"sma_20":139.23,"sma_60":167.19,"sma_120":169.03},{"date":"2026-07-16","open":121.69,"high":122.5,"low":117.58,"close":119.46,"volume":2263282,"rsi_14":23.61,"sma_20":136.9,"sma_60":165.93,"sma_120":168.84},{"date":"2026-07-17","open":116.41,"high":122.26,"low":116.41,"close":120.78,"volume":2286461,"rsi_14":31.38,"sma_20":134.61,"sma_60":164.64,"sma_120":168.67},{"date":"2026-07-20","open":121.0,"high":121.5,"low":116.86,"close":118.2,"volume":2216392,"rsi_14":32.79,"sma_20":132.5,"sma_60":163.37,"sma_120":168.46},{"date":"2026-07-21","open":119.36,"high":119.55,"low":115.6,"close":118.62,"volume":2746805,"rsi_14":21.26,"sma_20":130.6,"sma_60":162.13,"sma_120":168.23},{"date":"2026-07-22","open":119.4,"high":123.31,"low":116.9,"close":117.45,"volume":2610092,"rsi_14":17.59,"sma_20":128.97,"sma_60":160.95,"sma_120":167.89},{"date":"2026-07-23","open":119.21,"high":120.8,"low":115.97,"close":116.91,"volume":1822646,"rsi_14":17.58,"sma_20":127.42,"sma_60":159.57,"sma_120":167.52},{"date":"2026-07-24","open":116.62,"high":119.6,"low":114.75,"close":114.85,"volume":1638310,"rsi_14":17.4,"sma_20":126.11,"sma_60":158.37,"sma_120":167.15},{"date":"2026-07-27","open":114.92,"high":117.19,"low":113.75,"close":116.18,"volume":2392556,"rsi_14":25.0,"sma_20":125.24,"sma_60":157.12,"sma_120":166.78},{"date":"2026-07-28","open":115.06,"high":115.78,"low":111.55,"close":113.16,"volume":2304586,"rsi_14":21.32,"sma_20":124.41,"sma_60":155.73,"sma_120":166.31},{"date":"2026-07-29","open":115.29,"high":117.0,"low":112.22,"close":113.88,"volume":2295810,"rsi_14":24.07,"sma_20":123.35,"sma_60":154.4,"sma_120":165.79},{"date":"2026-07-30","open":116.47,"high":118.56,"low":115.94,"close":117.76,"volume":2180134,"rsi_14":36.04,"sma_20":122.44,"sma_60":153.18,"sma_120":165.29},{"date":"2026-07-31","open":116.8,"high":118.79,"low":116.0,"close":117.64,"volume":3649525,"rsi_14":36.15,"sma_20":121.54,"sma_60":151.9,"sma_120":164.82},{"date":"2026-08-03","open":116.2,"high":120.37,"low":115.59,"close":118.71,"volume":2150180,"rsi_14":31.76,"sma_20":120.79,"sma_60":150.67,"sma_120":164.5},{"date":"2026-08-04","open":120.43,"high":121.81,"low":119.23,"close":120.82,"volume":2293053,"rsi_14":42.35,"sma_20":120.38,"sma_60":149.37,"sma_120":164.11},{"date":"2026-08-05","open":122.05,"high":122.98,"low":118.41,"close":118.84,"volume":2690373,"rsi_14":48.33,"sma_20":119.84,"sma_60":147.96,"sma_120":163.63},{"date":"2026-08-06","open":127.73,"high":129.98,"low":123.54,"close":125.42,"volume":4201374},{"date":"2026-08-07","open":129.25,"high":132.99,"low":125.64,"close":131.11,"volume":2632637,"rsi_14":71.03,"sma_20":119.95,"sma_60":145.31,"sma_120":163.06},{"date":"2026-08-10","open":131.38,"high":133.22,"low":129.0,"close":131.21,"volume":2424764,"rsi_14":70.73,"sma_20":120.22,"sma_60":144.15,"sma_120":162.74},{"date":"2026-08-11","open":130.45,"high":132.47,"low":128.62,"close":129.36,"volume":1482496},{"date":"2026-08-12","open":131.77,"high":132.33,"low":127.56,"close":128.34,"volume":1921943,"rsi_14":68.13,"sma_20":120.44,"sma_60":142.25,"sma_120":162.06},{"date":"2026-08-13","open":128.0,"high":133.67,"low":127.12,"close":130.48,"volume":2106148},{"date":"2026-08-14","open":132.03,"high":137.31,"low":131.65,"close":136.15,"volume":2340792,"rsi_14":77.77,"sma_20":121.75,"sma_60":140.95,"sma_120":161.4},{"date":"2026-08-17","open":135.14,"high":135.45,"low":132.19,"close":133.99,"volume":1976778},{"date":"2026-08-18","open":131.0,"high":132.93,"low":129.85,"close":132.71,"volume":1277758,"rsi_14":76.45,"sma_20":123.25,"sma_60":139.73,"sma_120":160.43},{"date":"2026-08-19","open":134.41,"high":135.95,"low":131.19,"close":134.28,"volume":1545248,"rsi_14":74.79,"sma_20":124.09,"sma_60":139.11,"sma_120":160.01},{"date":"2026-08-20","open":132.9,"high":136.06,"low":132.8,"close":134.19,"volume":1618922,"rsi_14":74.9,"sma_20":124.96,"sma_60":138.43,"sma_120":159.64},{"date":"2026-08-21","open":139.85,"high":143.94,"low":139.22,"close":143.25,"volume":3308524,"rsi_14":79.71,"sma_20":126.37,"sma_60":137.86,"sma_120":159.35},{"date":"2026-08-24","open":143.25,"high":144.06,"low":140.0,"close":141.51,"volume":2175070,"rsi_14":75.35,"sma_20":127.64,"sma_60":137.28,"sma_120":159.16},{"date":"2026-08-25","open":136.3,"high":137.2,"low":132.13,"close":133.18,"volume":2271724},{"date":"2026-08-26","open":132.57,"high":135.49,"low":131.0,"close":134.51,"volume":1541111,"rsi_14":60.81,"sma_20":129.67,"sma_60":135.95,"sma_120":158.62},{"date":"2026-08-27","open":134.91,"high":136.89,"low":132.44,"close":135.77,"volume":1109626,"rsi_14":56.2,"sma_20":130.57,"sma_60":135.35,"sma_120":158.4},{"date":"2026-08-28","open":138.75,"high":141.22,"low":135.73,"close":137.36,"volume":1446768,"rsi_14":57.87,"sma_20":131.56,"sma_60":134.83,"sma_120":158.13},{"date":"2026-08-31","open":137.58,"high":138.01,"low":133.54,"close":134.97,"volume":1982918,"rsi_14":57.08,"sma_20":132.37,"sma_60":134.32,"sma_120":157.87},{"date":"2026-09-01","open":132.0,"high":138.08,"low":131.41,"close":135.54,"volume":1553569,"rsi_14":59.19,"sma_20":133.11,"sma_60":133.99,"sma_120":157.6},{"date":"2026-09-02","open":133.94,"high":138.05,"low":132.93,"close":137.75,"volume":2395024},{"date":"2026-09-03","open":135.99,"high":138.04,"low":131.93,"close":132.16,"volume":2865275,"rsi_14":44.91,"sma_20":134.39,"sma_60":133.45,"sma_120":157.16},{"date":"2026-09-04","open":126.9,"high":129.25,"low":122.45,"close":126.28,"volume":3240466,"rsi_14":41.01,"sma_20":134.15,"sma_60":133.1,"sma_120":156.86},{"date":"2026-09-08","open":126.06,"high":131.31,"low":125.43,"close":129.57,"volume":4964580,"rsi_14":46.52,"sma_20":134.07,"sma_60":132.6,"sma_120":156.56},{"date":"2026-09-09","open":130.48,"high":131.3,"low":123.94,"close":125.91,"volume":2589030,"rsi_14":41.1,"sma_20":133.9,"sma_60":131.86,"sma_120":156.22},{"date":"2026-09-10","open":123.54,"high":125.57,"low":122.0,"close":122.11,"volume":2013711},{"date":"2026-09-11","open":121.0,"high":121.56,"low":117.23,"close":117.52,"volume":2392136,"rsi_14":22.2,"sma_20":132.94,"sma_60":130.27,"sma_120":155.55},{"date":"2026-09-14","open":116.06,"high":117.0,"low":114.27,"close":115.03,"volume":2101107,"rsi_14":21.82,"sma_20":131.88,"sma_60":129.41,"sma_120":155.12},{"date":"2026-09-15","open":115.28,"high":115.75,"low":112.5,"close":113.45,"volume":2336357,"rsi_14":25.48,"sma_20":130.85,"sma_60":128.63,"sma_120":154.59},{"date":"2026-09-16","open":114.0,"high":114.63,"low":107.9,"close":109.47,"volume":2748563},{"date":"2026-09-17","open":112.5,"high":116.3,"low":112.5,"close":115.05,"volume":2161860,"rsi_14":28.07,"sma_20":128.73,"sma_60":127.26,"sma_120":153.49},{"date":"2026-09-18","open":115.1,"high":115.13,"low":110.42,"close":110.91,"volume":4968017,"rsi_14":23.43,"sma_20":127.57,"sma_60":126.65,"sma_120":152.92},{"date":"2026-09-21","open":113.5,"high":114.49,"low":111.57,"close":112.92,"volume":1908295,"rsi_14":27.67,"sma_20":126.05,"sma_60":126.18,"sma_120":152.38},{"date":"2026-09-22","open":113.62,"high":117.59,"low":112.8,"close":116.8,"volume":4100392,"rsi_14":32.21,"sma_20":124.81,"sma_60":125.9,"sma_120":151.86},{"date":"2026-09-23","open":114.17,"high":115.08,"low":112.31,"close":113.47,"volume":2202539},{"date":"2026-09-24","open":110.0,"high":110.5,"low":108.21,"close":108.25,"volume":2502517,"rsi_14":27.61,"sma_20":122.51,"sma_60":125.18,"sma_120":150.74},{"date":"2026-09-25","open":108.79,"high":112.07,"low":108.3,"close":109.73,"volume":1990117,"rsi_14":33.12,"sma_20":121.21,"sma_60":124.74,"sma_120":150.21},{"date":"2026-09-28","open":107.5,"high":108.7,"low":104.66,"close":107.39,"volume":2662161},{"date":"2026-09-29","open":107.93,"high":108.0,"low":106.05,"close":107.62,"volume":1782610,"rsi_14":29.5,"sma_20":118.35,"sma_60":123.84,"sma_120":149.08},{"date":"2026-09-30","open":107.6,"high":107.78,"low":105.62,"close":105.78,"volume":1697663,"rsi_14":30.87,"sma_20":116.86,"sma_60":123.45,"sma_120":148.52},{"date":"2026-10-01","open":104.1,"high":105.98,"low":102.37,"close":105.03,"volume":1948166},{"date":"2026-10-02","open":105.35,"high":106.29,"low":103.19,"close":104.59,"volume":2004939,"rsi_14":35.82,"sma_20":113.84,"sma_60":122.65,"sma_120":147.28},{"date":"2026-10-05","open":105.19,"high":105.67,"low":103.59,"close":104.37,"volume":2029200,"rsi_14":37.19,"sma_20":112.75,"sma_60":122.28,"sma_120":146.56},{"date":"2026-10-06","open":105.41,"high":107.59,"low":104.97,"close":106.35,"volume":1497370},{"date":"2026-10-07","open":105.22,"high":105.58,"low":102.68,"close":102.75,"volume":1931384,"rsi_14":30.44,"sma_20":110.43,"sma_60":121.53,"sma_120":144.97},{"date":"2026-10-08","open":102.41,"high":102.69,"low":100.51,"close":102.1,"volume":3904285,"rsi_14":34.25,"sma_20":109.43,"sma_60":121.15,"sma_120":144.17},{"date":"2026-10-09","open":103.0,"high":103.35,"low":100.68,"close":101.27,"volume":2511006,"rsi_14":28.26,"sma_20":108.62,"sma_60":120.85,"sma_120":143.39},{"date":"2026-10-12","open":97.0,"high":99.42,"low":96.63,"close":98.51,"volume":3071075,"rsi_14":14.38,"sma_20":107.79,"sma_60":120.48,"sma_120":142.56},{"date":"2026-10-13","open":98.0,"high":98.52,"low":96.09,"close":97.65,"volume":2794804,"rsi_14":15.9,"sma_20":107.0,"sma_60":120.13,"sma_120":141.75},{"date":"2026-10-14","open":99.0,"high":100.76,"low":96.01,"close":97.97,"volume":3217882,"rsi_14":21.87,"sma_20":106.42,"sma_60":119.79,"sma_120":140.96},{"date":"2026-10-15","open":97.0,"high":98.61,"low":94.95,"close":98.18,"volume":2329533,"rsi_14":16.19,"sma_20":105.58,"sma_60":119.47,"sma_120":140.21},{"date":"2026-10-16","open":97.1,"high":98.99,"low":94.67,"close":95.48,"volume":2219087,"rsi_14":15.77,"sma_20":104.81,"sma_60":119.11,"sma_120":139.34},{"date":"2026-10-19","open":95.82,"high":96.87,"low":94.52,"close":94.64,"volume":1864723,"rsi_14":13.93,"sma_20":103.9,"sma_60":118.77,"sma_120":138.57},{"date":"2026-10-20","open":94.05,"high":96.82,"low":93.8,"close":95.77,"volume":1891680,"rsi_14":21.42,"sma_20":102.85,"sma_60":118.43,"sma_120":137.78},{"date":"2026-10-21","open":95.5,"high":96.5,"low":92.68,"close":94.47,"volume":2802365,"rsi_14":20.37,"sma_20":101.89,"sma_60":118.12,"sma_120":136.93},{"date":"2026-10-22","open":91.38,"high":92.65,"low":91.0,"close":92.54,"volume":2253784,"rsi_14":18.84,"sma_20":101.11,"sma_60":117.77,"sma_120":136.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.52,"per":59.8,"roa":2.76,"roe":4.27,"grade":"C","comment":"PER 59.81배, ROE 4.27%","revenue":5907904000.0,"analysis":"PER 59.8배입니다. ROE 4.3%입니다. 시가총액 109.15억. 매출 59.08억, 영업이익 7.04억.","eps_basis":null,"debt_ratio":0.18265237291960842,"market_cap":10913704900,"net_income":182490000.0,"total_debt":1876784000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.86,"total_assets":15905095000.0,"total_equity":10275169000.0,"profit_margin":3.09,"revenue_basis":"TTM","dividend_yield":0.84,"net_income_basis":"TTM","operating_income":704245000.0,"operating_margin":11.92,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":92.54,"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":83.36},{"date":"2016-10-25","close":82.1},{"date":"2016-10-26","close":81.09},{"date":"2016-10-27","close":82.05},{"date":"2016-10-28","close":82.91},{"date":"2016-10-31","close":83.55},{"date":"2016-11-01","close":82.9},{"date":"2016-11-02","close":82.25},{"date":"2016-11-03","close":83.8},{"date":"2016-11-04","close":83.48},{"date":"2016-11-07","close":86.28},{"date":"2016-11-08","close":82.75},{"date":"2016-11-09","close":80.42},{"date":"2016-11-10","close":81.52},{"date":"2016-11-11","close":80.43},{"date":"2016-11-14","close":77.08},{"date":"2016-11-15","close":80.12},{"date":"2016-11-16","close":81.55},{"date":"2016-11-17","close":82.97},{"date":"2016-11-18","close":82.46},{"date":"2016-11-21","close":83.85},{"date":"2016-11-22","close":84.3},{"date":"2016-11-23","close":83.88},{"date":"2016-11-25","close":84.0},{"date":"2016-11-28","close":83.96},{"date":"2016-11-29","close":85.95},{"date":"2016-11-30","close":87.78},{"date":"2016-12-01","close":85.65},{"date":"2016-12-02","close":84.86},{"date":"2016-12-05","close":86.28},{"date":"2016-12-06","close":86.32},{"date":"2016-12-07","close":88.8},{"date":"2016-12-08","close":91.8},{"date":"2016-12-09","close":90.69},{"date":"2016-12-12","close":91.32},{"date":"2016-12-13","close":91.12},{"date":"2016-12-14","close":89.94},{"date":"2016-12-15","close":89.82},{"date":"2016-12-16","close":89.23},{"date":"2016-12-19","close":89.0},{"date":"2016-12-20","close":89.34},{"date":"2016-12-21","close":89.28},{"date":"2016-12-22","close":88.42},{"date":"2016-12-23","close":88.82},{"date":"2016-12-27","close":89.01},{"date":"2016-12-28","close":86.58},{"date":"2016-12-29","close":87.07},{"date":"2016-12-30","close":86.08},{"date":"2017-01-03","close":88.05},{"date":"2017-01-04","close":90.7},{"date":"2017-01-05","close":90.39},{"date":"2017-01-06","close":90.81},{"date":"2017-01-09","close":90.48},{"date":"2017-01-10","close":89.88},{"date":"2017-01-11","close":93.3},{"date":"2017-01-12","close":93.75},{"date":"2017-01-13","close":94.0},{"date":"2017-01-17","close":94.35},{"date":"2017-01-18","close":92.6},{"date":"2017-01-19","close":93.05},{"date":"2017-01-20","close":93.36},{"date":"2017-01-23","close":93.7},{"date":"2017-01-24","close":95.55},{"date":"2017-01-25","close":94.0},{"date":"2017-01-26","close":95.48},{"date":"2017-01-27","close":95.42},{"date":"2017-01-30","close":94.57},{"date":"2017-01-31","close":92.64},{"date":"2017-02-01","close":93.41},{"date":"2017-02-02","close":92.91},{"date":"2017-02-03","close":94.27},{"date":"2017-02-06","close":94.29},{"date":"2017-02-07","close":92.8},{"date":"2017-02-08","close":94.35},{"date":"2017-02-09","close":93.91},{"date":"2017-02-10","close":93.7},{"date":"2017-02-13","close":94.75},{"date":"2017-02-14","close":91.19},{"date":"2017-02-15","close":92.76},{"date":"2017-02-16","close":92.41},{"date":"2017-02-17","close":91.92},{"date":"2017-02-21","close":93.78},{"date":"2017-02-22","close":92.44},{"date":"2017-02-23","close":92.41},{"date":"2017-02-24","close":92.93},{"date":"2017-02-27","close":92.46},{"date":"2017-02-28","close":101.51},{"date":"2017-03-01","close":102.66},{"date":"2017-03-02","close":103.06},{"date":"2017-03-03","close":104.77},{"date":"2017-03-06","close":102.11},{"date":"2017-03-07","close":103.79},{"date":"2017-03-08","close":102.74},{"date":"2017-03-09","close":102.5},{"date":"2017-03-10","close":103.05},{"date":"2017-03-13","close":104.5},{"date":"2017-03-14","close":103.95},{"date":"2017-03-15","close":105.22},{"date":"2017-03-16","close":104.01},{"date":"2017-03-17","close":106.21},{"date":"2017-03-20","close":106.07},{"date":"2017-03-21","close":104.25},{"date":"2017-03-22","close":105.22},{"date":"2017-03-23","close":105.15},{"date":"2017-03-24","close":104.45},{"date":"2017-03-27","close":104.6},{"date":"2017-03-28","close":104.88},{"date":"2017-03-29","close":105.04},{"date":"2017-03-30","close":105.14},{"date":"2017-03-31","close":105.64},{"date":"2017-04-03","close":105.03},{"date":"2017-04-04","close":105.5},{"date":"2017-04-05","close":105.21},{"date":"2017-04-06","close":106.03},{"date":"2017-04-07","close":105.94},{"date":"2017-04-10","close":104.86},{"date":"2017-04-11","close":105.61},{"date":"2017-04-12","close":104.12},{"date":"2017-04-13","close":103.62},{"date":"2017-04-17","close":104.63},{"date":"2017-04-18","close":105.77},{"date":"2017-04-19","close":105.84},{"date":"2017-04-20","close":105.52},{"date":"2017-04-21","close":105.1},{"date":"2017-04-24","close":106.83},{"date":"2017-04-25","close":108.09},{"date":"2017-04-26","close":108.3},{"date":"2017-04-27","close":108.18},{"date":"2017-04-28","close":108.91},{"date":"2017-05-01","close":109.39},{"date":"2017-05-02","close":108.38},{"date":"2017-05-03","close":107.65},{"date":"2017-05-04","close":108.71},{"date":"2017-05-05","close":110.01},{"date":"2017-05-08","close":109.56},{"date":"2017-05-09","close":109.33},{"date":"2017-05-10","close":110.57},{"date":"2017-05-11","close":110.74},{"date":"2017-05-12","close":110.38},{"date":"2017-05-15","close":112.05},{"date":"2017-05-16","close":112.37},{"date":"2017-05-17","close":110.54},{"date":"2017-05-18","close":110.0},{"date":"2017-05-19","close":110.32},{"date":"2017-05-22","close":110.58},{"date":"2017-05-23","close":111.71},{"date":"2017-05-24","close":112.05},{"date":"2017-05-25","close":112.59},{"date":"2017-05-26","close":112.86},{"date":"2017-05-30","close":112.46},{"date":"2017-05-31","close":113.6},{"date":"2017-06-01","close":113.36},{"date":"2017-06-02","close":114.09},{"date":"2017-06-05","close":113.61},{"date":"2017-06-06","close":112.68},{"date":"2017-06-07","close":112.8},{"date":"2017-06-08","close":114.27},{"date":"2017-06-09","close":115.4},{"date":"2017-06-12","close":111.19},{"date":"2017-06-13","close":112.66},{"date":"2017-06-14","close":109.27},{"date":"2017-06-15","close":106.05},{"date":"2017-06-16","close":108.09},{"date":"2017-06-19","close":108.33},{"date":"2017-06-20","close":107.74},{"date":"2017-06-21","close":106.19},{"date":"2017-06-22","close":105.2},{"date":"2017-06-23","close":104.85},{"date":"2017-06-26","close":105.02},{"date":"2017-06-27","close":104.47},{"date":"2017-06-28","close":106.92},{"date":"2017-06-29","close":104.67},{"date":"2017-06-30","close":105.54},{"date":"2017-07-03","close":106.03},{"date":"2017-07-05","close":108.02},{"date":"2017-07-06","close":108.05},{"date":"2017-07-07","close":109.99},{"date":"2017-07-10","close":111.34},{"date":"2017-07-11","close":112.95},{"date":"2017-07-12","close":116.54},{"date":"2017-07-13","close":117.68},{"date":"2017-07-14","close":117.57},{"date":"2017-07-17","close":116.86},{"date":"2017-07-18","close":117.73},{"date":"2017-07-19","close":119.16},{"date":"2017-07-20","close":117.91},{"date":"2017-07-21","close":118.34},{"date":"2017-07-24","close":118.6},{"date":"2017-07-25","close":118.8},{"date":"2017-07-26","close":117.2},{"date":"2017-07-27","close":116.37},{"date":"2017-07-28","close":116.5},{"date":"2017-07-31","close":115.8},{"date":"2017-08-01","close":117.43},{"date":"2017-08-02","close":119.45},{"date":"2017-08-03","close":118.8},{"date":"2017-08-04","close":119.6},{"date":"2017-08-07","close":123.08},{"date":"2017-08-08","close":115.41},{"date":"2017-08-09","close":113.16},{"date":"2017-08-10","close":110.95},{"date":"2017-08-11","close":109.36},{"date":"2017-08-14","close":110.83},{"date":"2017-08-15","close":111.88},{"date":"2017-08-16","close":113.42},{"date":"2017-08-17","close":112.11},{"date":"2017-08-18","close":112.59},{"date":"2017-08-21","close":113.48},{"date":"2017-08-22","close":115.82},{"date":"2017-08-23","close":115.39},{"date":"2017-08-24","close":114.86},{"date":"2017-08-25","close":114.95},{"date":"2017-08-28","close":115.43},{"date":"2017-08-29","close":114.46},{"date":"2017-08-30","close":115.17},{"date":"2017-08-31","close":116.26},{"date":"2017-09-01","close":118.63},{"date":"2017-09-05","close":116.67},{"date":"2017-09-06","close":118.66},{"date":"2017-09-07","close":118.09},{"date":"2017-09-08","close":118.28},{"date":"2017-09-11","close":123.85},{"date":"2017-09-12","close":124.64},{"date":"2017-09-13","close":125.6},{"date":"2017-09-14","close":126.0},{"date":"2017-09-15","close":127.29},{"date":"2017-09-18","close":131.02},{"date":"2017-09-19","close":134.65},{"date":"2017-09-20","close":136.08},{"date":"2017-09-21","close":134.89},{"date":"2017-09-22","close":134.29},{"date":"2017-09-25","close":128.89},{"date":"2017-09-26","close":128.42},{"date":"2017-09-27","close":130.02},{"date":"2017-09-28","close":132.32},{"date":"2017-09-29","close":136.31},{"date":"2017-10-02","close":136.62},{"date":"2017-10-03","close":137.42},{"date":"2017-10-04","close":138.22},{"date":"2017-10-05","close":139.66},{"date":"2017-10-06","close":137.19},{"date":"2017-10-09","close":136.55},{"date":"2017-10-10","close":137.77},{"date":"2017-10-11","close":137.42},{"date":"2017-10-12","close":137.3},{"date":"2017-10-13","close":138.94},{"date":"2017-10-16","close":140.16},{"date":"2017-10-17","close":139.41},{"date":"2017-10-18","close":139.66},{"date":"2017-10-19","close":139.49},{"date":"2017-10-20","close":140.78},{"date":"2017-10-23","close":138.53},{"date":"2017-10-24","close":138.72},{"date":"2017-10-25","close":138.5},{"date":"2017-10-26","close":139.04},{"date":"2017-10-27","close":139.08},{"date":"2017-10-30","close":139.51},{"date":"2017-10-31","close":140.89},{"date":"2017-11-01","close":142.33},{"date":"2017-11-02","close":136.91},{"date":"2017-11-03","close":140.04},{"date":"2017-11-06","close":141.97},{"date":"2017-11-07","close":143.13},{"date":"2017-11-08","close":144.58},{"date":"2017-11-09","close":140.84},{"date":"2017-11-10","close":140.62},{"date":"2017-11-13","close":143.37},{"date":"2017-11-14","close":137.65},{"date":"2017-11-15","close":134.54},{"date":"2017-11-16","close":135.33},{"date":"2017-11-17","close":136.21},{"date":"2017-11-20","close":135.4},{"date":"2017-11-21","close":136.7},{"date":"2017-11-22","close":135.25},{"date":"2017-11-24","close":137.06},{"date":"2017-11-27","close":136.23},{"date":"2017-11-28","close":136.89},{"date":"2017-11-29","close":131.95},{"date":"2017-11-30","close":134.32},{"date":"2017-12-01","close":132.15},{"date":"2017-12-04","close":129.35},{"date":"2017-12-05","close":127.99},{"date":"2017-12-06","close":127.48},{"date":"2017-12-07","close":129.08},{"date":"2017-12-08","close":130.6},{"date":"2017-12-11","close":131.14},{"date":"2017-12-12","close":130.36},{"date":"2017-12-13","close":130.1},{"date":"2017-12-14","close":127.58},{"date":"2017-12-15","close":129.57},{"date":"2017-12-18","close":132.08},{"date":"2017-12-19","close":132.02},{"date":"2017-12-20","close":131.33},{"date":"2017-12-21","close":128.65},{"date":"2017-12-22","close":129.29},{"date":"2017-12-26","close":129.04},{"date":"2017-12-27","close":128.43},{"date":"2017-12-28","close":128.45},{"date":"2017-12-29","close":127.89},{"date":"2018-01-02","close":117.206},{"date":"2018-01-03","close":117.4377},{"date":"2018-01-04","close":116.0387},{"date":"2018-01-05","close":117.3753},{"date":"2018-01-08","close":122.4813},{"date":"2018-01-09","close":120.6902},{"date":"2018-01-10","close":118.4803},{"date":"2018-01-11","close":120.0219},{"date":"2018-01-12","close":118.9793},{"date":"2018-01-16","close":114.0604},{"date":"2018-01-17","close":113.1248},{"date":"2018-01-18","close":105.0693},{"date":"2018-01-19","close":103.3762},{"date":"2018-01-22","close":101.1663},{"date":"2018-01-23","close":100.694},{"date":"2018-01-24","close":100.1593},{"date":"2018-01-25","close":104.1693},{"date":"2018-01-26","close":101.9504},{"date":"2018-01-29","close":99.5178},{"date":"2018-01-30","close":99.2415},{"date":"2018-01-31","close":99.4375},{"date":"2018-02-01","close":97.3078},{"date":"2018-02-02","close":94.0197},{"date":"2018-02-05","close":93.6988},{"date":"2018-02-06","close":95.8286},{"date":"2018-02-07","close":95.0177},{"date":"2018-02-08","close":93.7256},{"date":"2018-02-09","close":95.989},{"date":"2018-02-12","close":99.4375},{"date":"2018-02-13","close":96.6395},{"date":"2018-02-14","close":99.5534},{"date":"2018-02-15","close":102.1286},{"date":"2018-02-16","close":100.0168},{"date":"2018-02-20","close":102.1019},{"date":"2018-02-21","close":100.7029},{"date":"2018-02-22","close":101.2999},{"date":"2018-02-23","close":105.8178},{"date":"2018-02-26","close":98.1098},{"date":"2018-02-27","close":99.4197},{"date":"2018-02-28","close":89.4929},{"date":"2018-03-01","close":85.5542},{"date":"2018-03-02","close":84.672},{"date":"2018-03-05","close":85.9374},{"date":"2018-03-06","close":89.2345},{"date":"2018-03-07","close":89.1543},{"date":"2018-03-08","close":88.4681},{"date":"2018-03-09","close":90.678},{"date":"2018-03-12","close":91.7741},{"date":"2018-03-13","close":91.8989},{"date":"2018-03-14","close":89.6951},{"date":"2018-03-15","close":87.6747},{"date":"2018-03-16","close":87.9429},{"date":"2018-03-19","close":86.6377},{"date":"2018-03-20","close":85.2162},{"date":"2018-03-21","close":87.1383},{"date":"2018-03-22","close":84.1345},{"date":"2018-03-23","close":83.3567},{"date":"2018-03-26","close":84.358},{"date":"2018-03-27","close":83.5265},{"date":"2018-03-28","close":80.0668},{"date":"2018-03-29","close":82.9097},{"date":"2018-04-02","close":79.5303},{"date":"2018-04-03","close":80.8356},{"date":"2018-04-04","close":81.8905},{"date":"2018-04-05","close":85.6185},{"date":"2018-04-06","close":82.0693},{"date":"2018-04-09","close":81.5508},{"date":"2018-04-10","close":82.5431},{"date":"2018-04-11","close":83.4193},{"date":"2018-04-12","close":83.4908},{"date":"2018-04-13","close":85.3771},{"date":"2018-04-16","close":86.6019},{"date":"2018-04-17","close":86.3874},{"date":"2018-04-18","close":88.3184},{"date":"2018-04-19","close":88.1396},{"date":"2018-04-20","close":87.3886},{"date":"2018-04-23","close":87.0221},{"date":"2018-04-24","close":85.6274},{"date":"2018-04-25","close":85.3414},{"date":"2018-04-26","close":86.3158},{"date":"2018-04-27","close":86.6734},{"date":"2018-04-30","close":86.6824},{"date":"2018-05-01","close":87.2724},{"date":"2018-05-02","close":87.4691},{"date":"2018-05-03","close":87.5138},{"date":"2018-05-04","close":89.4538},{"date":"2018-05-07","close":89.4985},{"date":"2018-05-08","close":90.0438},{"date":"2018-05-09","close":90.9646},{"date":"2018-05-10","close":87.9608},{"date":"2018-05-11","close":88.0949},{"date":"2018-05-14","close":88.7207},{"date":"2018-05-15","close":90.1243},{"date":"2018-05-16","close":91.501},{"date":"2018-05-17","close":93.6913},{"date":"2018-05-18","close":93.7986},{"date":"2018-05-21","close":93.0387},{"date":"2018-05-22","close":91.4921},{"date":"2018-05-23","close":91.0451},{"date":"2018-05-24","close":84.948},{"date":"2018-05-25","close":84.7692},{"date":"2018-05-29","close":83.1689},{"date":"2018-05-30","close":83.6696},{"date":"2018-05-31","close":83.5623},{"date":"2018-06-01","close":84.2686},{"date":"2018-06-04","close":84.4295},{"date":"2018-06-05","close":84.6172},{"date":"2018-06-06","close":85.5291},{"date":"2018-06-07","close":85.1268},{"date":"2018-06-08","close":85.2609},{"date":"2018-06-11","close":85.2609},{"date":"2018-06-12","close":85.5917},{"date":"2018-06-13","close":84.197},{"date":"2018-06-14","close":84.0311},{"date":"2018-06-15","close":83.735},{"date":"2018-06-18","close":83.3223},{"date":"2018-06-19","close":82.0034},{"date":"2018-06-20","close":82.1918},{"date":"2018-06-21","close":82.5148},{"date":"2018-06-22","close":83.8516},{"date":"2018-06-25","close":82.5058},{"date":"2018-06-26","close":83.0083},{"date":"2018-06-27","close":83.8068},{"date":"2018-06-28","close":84.0131},{"date":"2018-06-29","close":84.6322},{"date":"2018-07-02","close":83.8696},{"date":"2018-07-03","close":86.6867},{"date":"2018-07-05","close":85.0359},{"date":"2018-07-06","close":85.7178},{"date":"2018-07-09","close":86.1126},{"date":"2018-07-10","close":85.96},{"date":"2018-07-11","close":84.9462},{"date":"2018-07-12","close":85.5473},{"date":"2018-07-13","close":85.7447},{"date":"2018-07-16","close":85.1974},{"date":"2018-07-17","close":87.0008},{"date":"2018-07-18","close":86.7944},{"date":"2018-07-19","close":86.3189},{"date":"2018-07-20","close":84.2464},{"date":"2018-07-23","close":81.5727},{"date":"2018-07-24","close":81.5548},{"date":"2018-07-25","close":82.3533},{"date":"2018-07-26","close":83.4927},{"date":"2018-07-27","close":83.6722},{"date":"2018-07-30","close":82.9185},{"date":"2018-07-31","close":84.5155},{"date":"2018-08-01","close":81.6535},{"date":"2018-08-02","close":82.5596},{"date":"2018-08-03","close":83.089},{"date":"2018-08-06","close":83.1339},{"date":"2018-08-07","close":83.2685},{"date":"2018-08-08","close":88.6157},{"date":"2018-08-09","close":90.4011},{"date":"2018-08-10","close":88.3735},{"date":"2018-08-13","close":85.7985},{"date":"2018-08-14","close":87.3238},{"date":"2018-08-15","close":85.7178},{"date":"2018-08-16","close":87.0815},{"date":"2018-08-17","close":85.6281},{"date":"2018-08-20","close":85.7178},{"date":"2018-08-21","close":85.0897},{"date":"2018-08-22","close":84.8116},{"date":"2018-08-23","close":84.1297},{"date":"2018-08-24","close":86.1305},{"date":"2018-08-27","close":86.929},{"date":"2018-08-28","close":86.9739},{"date":"2018-08-29","close":86.7765},{"date":"2018-08-30","close":85.2782},{"date":"2018-08-31","close":85.6998},{"date":"2018-09-04","close":86.6419},{"date":"2018-09-05","close":86.5342},{"date":"2018-09-06","close":87.6198},{"date":"2018-09-07","close":87.1982},{"date":"2018-09-10","close":87.3776},{"date":"2018-09-11","close":88.6785},{"date":"2018-09-12","close":89.2348},{"date":"2018-09-13","close":90.5716},{"date":"2018-09-14","close":90.8327},{"date":"2018-09-17","close":92.228},{"date":"2018-09-18","close":92.7772},{"date":"2018-09-19","close":94.9647},{"date":"2018-09-20","close":95.9639},{"date":"2018-09-21","close":94.9017},{"date":"2018-09-24","close":94.4696},{"date":"2018-09-25","close":92.3},{"date":"2018-09-26","close":91.2108},{"date":"2018-09-27","close":90.8777},{"date":"2018-09-28","close":89.8244},{"date":"2018-10-01","close":90.7787},{"date":"2018-10-02","close":91.6879},{"date":"2018-10-03","close":93.6594},{"date":"2018-10-04","close":93.8214},{"date":"2018-10-05","close":92.7772},{"date":"2018-10-08","close":92.048},{"date":"2018-10-09","close":87.5739},{"date":"2018-10-10","close":86.1245},{"date":"2018-10-11","close":84.9452},{"date":"2018-10-12","close":85.6024},{"date":"2018-10-15","close":86.4666},{"date":"2018-10-16","close":87.4478},{"date":"2018-10-17","close":86.7096},{"date":"2018-10-18","close":86.1245},{"date":"2018-10-19","close":86.0885},{"date":"2018-10-22","close":87.5558},{"date":"2018-10-23","close":86.5656},{"date":"2018-10-24","close":84.297},{"date":"2018-10-25","close":85.8904},{"date":"2018-10-26","close":85.7374},{"date":"2018-10-29","close":85.6654},{"date":"2018-10-30","close":87.4298},{"date":"2018-10-31","close":89.3203},{"date":"2018-11-01","close":94.9017},{"date":"2018-11-02","close":95.8199},{"date":"2018-11-05","close":95.6129},{"date":"2018-11-06","close":97.0352},{"date":"2018-11-07","close":97.2153},{"date":"2018-11-08","close":95.3068},{"date":"2018-11-09","close":92.165},{"date":"2018-11-12","close":88.285},{"date":"2018-11-13","close":89.3023},{"date":"2018-11-14","close":89.9684},{"date":"2018-11-15","close":92.4531},{"date":"2018-11-16","close":90.9047},{"date":"2018-11-19","close":89.6714},{"date":"2018-11-20","close":86.1875},{"date":"2018-11-21","close":85.9895},{"date":"2018-11-23","close":87.1148},{"date":"2018-11-26","close":86.9707},{"date":"2018-11-27","close":85.9084},{"date":"2018-11-28","close":86.9797},{"date":"2018-11-29","close":86.7997},{"date":"2018-11-30","close":86.7096},{"date":"2018-12-03","close":88.6361},{"date":"2018-12-04","close":83.8919},{"date":"2018-12-06","close":82.0915},{"date":"2018-12-07","close":79.8049},{"date":"2018-12-10","close":80.156},{"date":"2018-12-11","close":80.192},{"date":"2018-12-12","close":79.922},{"date":"2018-12-13","close":79.4656},{"date":"2018-12-14","close":76.7818},{"date":"2018-12-17","close":72.7516},{"date":"2018-12-18","close":73.2215},{"date":"2018-12-19","close":72.11},{"date":"2018-12-20","close":68.8208},{"date":"2018-12-21","close":67.628},{"date":"2018-12-24","close":66.0828},{"date":"2018-12-26","close":68.9293},{"date":"2018-12-27","close":69.7786},{"date":"2018-12-28","close":69.3449},{"date":"2018-12-31","close":69.6431},{"date":"2019-01-02","close":70.5829},{"date":"2019-01-03","close":65.6852},{"date":"2019-01-04","close":68.8931},{"date":"2019-01-07","close":69.2003},{"date":"2019-01-08","close":69.878},{"date":"2019-01-09","close":69.4353},{"date":"2019-01-10","close":69.8238},{"date":"2019-01-11","close":69.9503},{"date":"2019-01-14","close":69.5528},{"date":"2019-01-15","close":66.5436},{"date":"2019-01-16","close":66.8057},{"date":"2019-01-17","close":68.0346},{"date":"2019-01-18","close":69.2455},{"date":"2019-01-22","close":68.1069},{"date":"2019-01-23","close":66.7967},{"date":"2019-01-24","close":66.887},{"date":"2019-01-25","close":69.2003},{"date":"2019-01-28","close":69.6612},{"date":"2019-01-29","close":70.7727},{"date":"2019-01-30","close":72.4805},{"date":"2019-01-31","close":72.9504},{"date":"2019-02-01","close":73.4655},{"date":"2019-02-04","close":74.0438},{"date":"2019-02-05","close":73.4836},{"date":"2019-02-06","close":74.2697},{"date":"2019-02-07","close":72.8691},{"date":"2019-02-08","close":73.2034},{"date":"2019-02-11","close":73.0679},{"date":"2019-02-12","close":72.6974},{"date":"2019-02-13","close":73.8541},{"date":"2019-02-14","close":72.6703},{"date":"2019-02-15","close":73.5287},{"date":"2019-02-19","close":75.1191},{"date":"2019-02-20","close":74.83},{"date":"2019-02-21","close":80.6584},{"date":"2019-02-22","close":80.5861},{"date":"2019-02-25","close":82.7458},{"date":"2019-02-26","close":82.2307},{"date":"2019-02-27","close":83.3874},{"date":"2019-02-28","close":82.4928},{"date":"2019-03-01","close":82.041},{"date":"2019-03-04","close":79.9626},{"date":"2019-03-05","close":79.4566},{"date":"2019-03-06","close":78.0469},{"date":"2019-03-07","close":76.4475},{"date":"2019-03-08","close":74.9746},{"date":"2019-03-11","close":77.2698},{"date":"2019-03-12","close":77.2337},{"date":"2019-03-13","close":77.9023},{"date":"2019-03-14","close":76.8932},{"date":"2019-03-15","close":77.5194},{"date":"2019-03-18","close":78.4359},{"date":"2019-03-19","close":77.3469},{"date":"2019-03-20","close":76.63},{"date":"2019-03-21","close":77.601},{"date":"2019-03-22","close":75.0691},{"date":"2019-03-25","close":74.0345},{"date":"2019-03-26","close":73.5445},{"date":"2019-03-27","close":72.7368},{"date":"2019-03-28","close":73.6625},{"date":"2019-03-29","close":74.3975},{"date":"2019-04-01","close":76.4122},{"date":"2019-04-02","close":75.2324},{"date":"2019-04-03","close":76.4213},{"date":"2019-04-04","close":77.6373},{"date":"2019-04-05","close":78.1727},{"date":"2019-04-08","close":78.8988},{"date":"2019-04-09","close":76.9386},{"date":"2019-04-10","close":77.6373},{"date":"2019-04-11","close":75.06},{"date":"2019-04-12","close":75.9221},{"date":"2019-04-15","close":74.6516},{"date":"2019-04-16","close":75.5138},{"date":"2019-04-17","close":74.5064},{"date":"2019-04-18","close":74.9329},{"date":"2019-04-22","close":74.5699},{"date":"2019-04-23","close":71.7385},{"date":"2019-04-24","close":69.6966},{"date":"2019-04-25","close":67.9452},{"date":"2019-04-26","close":68.5713},{"date":"2019-04-29","close":68.7074},{"date":"2019-04-30","close":68.1175},{"date":"2019-05-01","close":67.2191},{"date":"2019-05-02","close":69.0523},{"date":"2019-05-03","close":69.9235},{"date":"2019-05-06","close":69.9235},{"date":"2019-05-07","close":68.8345},{"date":"2019-05-08","close":65.8669},{"date":"2019-05-09","close":65.8942},{"date":"2019-05-10","close":65.9123},{"date":"2019-05-13","close":62.2097},{"date":"2019-05-14","close":63.7252},{"date":"2019-05-15","close":63.1444},{"date":"2019-05-16","close":62.9902},{"date":"2019-05-17","close":61.4928},{"date":"2019-05-20","close":61.5109},{"date":"2019-05-21","close":62.1643},{"date":"2019-05-22","close":61.6743},{"date":"2019-05-23","close":60.2041},{"date":"2019-05-24","close":60.6216},{"date":"2019-05-28","close":61.1933},{"date":"2019-05-29","close":59.714},{"date":"2019-05-30","close":59.5053},{"date":"2019-05-31","close":57.4453},{"date":"2019-06-03","close":59.0334},{"date":"2019-06-04","close":61.2931},{"date":"2019-06-05","close":61.1388},{"date":"2019-06-06","close":62.128},{"date":"2019-06-07","close":62.6907},{"date":"2019-06-10","close":64.3696},{"date":"2019-06-11","close":66.6383},{"date":"2019-06-12","close":65.5039},{"date":"2019-06-13","close":66.3687},{"date":"2019-06-14","close":64.6538},{"date":"2019-06-17","close":64.9822},{"date":"2019-06-18","close":64.5535},{"date":"2019-06-19","close":62.8842},{"date":"2019-06-20","close":63.3859},{"date":"2019-06-21","close":62.3369},{"date":"2019-06-24","close":62.0359},{"date":"2019-06-25","close":61.8352},{"date":"2019-06-26","close":63.0849},{"date":"2019-06-27","close":63.4133},{"date":"2019-06-28","close":64.2251},{"date":"2019-07-01","close":64.1521},{"date":"2019-07-02","close":63.7325},{"date":"2019-07-03","close":65.2558},{"date":"2019-07-05","close":64.3163},{"date":"2019-07-08","close":64.0244},{"date":"2019-07-09","close":64.4167},{"date":"2019-07-10","close":64.2981},{"date":"2019-07-11","close":64.3802},{"date":"2019-07-12","close":66.2501},{"date":"2019-07-15","close":66.0586},{"date":"2019-07-16","close":66.6332},{"date":"2019-07-17","close":66.2592},{"date":"2019-07-18","close":66.5876},{"date":"2019-07-19","close":67.9285},{"date":"2019-07-22","close":66.7518},{"date":"2019-07-23","close":68.0288},{"date":"2019-07-24","close":68.8953},{"date":"2019-07-25","close":68.0562},{"date":"2019-07-26","close":68.0288},{"date":"2019-07-29","close":66.6697},{"date":"2019-07-30","close":67.1349},{"date":"2019-07-31","close":66.5511},{"date":"2019-08-01","close":63.4771},{"date":"2019-08-02","close":62.6471},{"date":"2019-08-05","close":59.6643},{"date":"2019-08-06","close":59.7008},{"date":"2019-08-07","close":61.6528},{"date":"2019-08-08","close":67.0346},{"date":"2019-08-09","close":64.0792},{"date":"2019-08-12","close":61.4613},{"date":"2019-08-13","close":62.4373},{"date":"2019-08-14","close":58.6427},{"date":"2019-08-15","close":56.2437},{"date":"2019-08-16","close":57.5481},{"date":"2019-08-19","close":59.2174},{"date":"2019-08-20","close":58.5332},{"date":"2019-08-21","close":60.1204},{"date":"2019-08-22","close":57.6667},{"date":"2019-08-23","close":54.6839},{"date":"2019-08-26","close":55.4684},{"date":"2019-08-27","close":54.091},{"date":"2019-08-28","close":54.1093},{"date":"2019-08-29","close":55.1765},{"date":"2019-08-30","close":56.3076},{"date":"2019-09-03","close":54.9393},{"date":"2019-09-04","close":55.9245},{"date":"2019-09-05","close":57.4386},{"date":"2019-09-06","close":57.6758},{"date":"2019-09-09","close":59.6187},{"date":"2019-09-10","close":62.2822},{"date":"2019-09-11","close":63.167},{"date":"2019-09-12","close":63.532},{"date":"2019-09-13","close":63.532},{"date":"2019-09-16","close":63.1285},{"date":"2019-09-17","close":62.1381},{"date":"2019-09-18","close":61.808},{"date":"2019-09-19","close":62.6241},{"date":"2019-09-20","close":63.1468},{"date":"2019-09-23","close":62.5599},{"date":"2019-09-24","close":62.2573},{"date":"2019-09-25","close":62.6333},{"date":"2019-09-26","close":61.6154},{"date":"2019-09-27","close":62.4866},{"date":"2019-09-30","close":63.7521},{"date":"2019-10-01","close":62.6424},{"date":"2019-10-02","close":61.0468},{"date":"2019-10-03","close":61.6521},{"date":"2019-10-04","close":60.8176},{"date":"2019-10-07","close":60.2307},{"date":"2019-10-08","close":58.4149},{"date":"2019-10-09","close":58.3232},{"date":"2019-10-10","close":60.0289},{"date":"2019-10-11","close":63.1927},{"date":"2019-10-14","close":61.9547},{"date":"2019-10-15","close":62.239},{"date":"2019-10-16","close":61.973},{"date":"2019-10-17","close":62.5599},{"date":"2019-10-18","close":61.5603},{"date":"2019-10-21","close":61.6612},{"date":"2019-10-22","close":61.2486},{"date":"2019-10-23","close":61.863},{"date":"2019-10-24","close":63.6879},{"date":"2019-10-25","close":58.3141},{"date":"2019-10-28","close":58.4516},{"date":"2019-10-29","close":57.8005},{"date":"2019-10-30","close":57.4704},{"date":"2019-10-31","close":55.7005},{"date":"2019-11-01","close":59.1394},{"date":"2019-11-04","close":62.0831},{"date":"2019-11-05","close":61.7804},{"date":"2019-11-06","close":61.1844},{"date":"2019-11-07","close":65.4669},{"date":"2019-11-08","close":62.3398},{"date":"2019-11-11","close":62.1106},{"date":"2019-11-12","close":59.8914},{"date":"2019-11-13","close":59.7721},{"date":"2019-11-14","close":60.1023},{"date":"2019-11-15","close":60.6525},{"date":"2019-11-18","close":61.5329},{"date":"2019-11-19","close":60.9459},{"date":"2019-11-20","close":59.6529},{"date":"2019-11-21","close":59.7263},{"date":"2019-11-22","close":59.5154},{"date":"2019-11-25","close":59.7355},{"date":"2019-11-26","close":60.1481},{"date":"2019-11-27","close":60.0656},{"date":"2019-11-29","close":59.9555},{"date":"2019-12-02","close":59.6438},{"date":"2019-12-03","close":58.3691},{"date":"2019-12-04","close":57.6996},{"date":"2019-12-05","close":58.3966},{"date":"2019-12-06","close":58.9652},{"date":"2019-12-09","close":59.3503},{"date":"2019-12-10","close":59.8822},{"date":"2019-12-11","close":60.2215},{"date":"2019-12-12","close":62.728},{"date":"2019-12-13","close":61.4462},{"date":"2019-12-16","close":61.0496},{"date":"2019-12-17","close":63.4197},{"date":"2019-12-18","close":63.5396},{"date":"2019-12-19","close":64.0468},{"date":"2019-12-20","close":64.886},{"date":"2019-12-23","close":66.7949},{"date":"2019-12-24","close":66.6935},{"date":"2019-12-26","close":66.8503},{"date":"2019-12-27","close":66.4076},{"date":"2019-12-30","close":66.3338},{"date":"2019-12-31","close":67.3575},{"date":"2020-01-02","close":66.9609},{"date":"2020-01-03","close":66.0019},{"date":"2020-01-06","close":65.9281},{"date":"2020-01-07","close":66.7949},{"date":"2020-01-08","close":65.6422},{"date":"2020-01-09","close":67.0808},{"date":"2020-01-10","close":66.4906},{"date":"2020-01-13","close":69.9581},{"date":"2020-01-14","close":72.0976},{"date":"2020-01-15","close":73.8867},{"date":"2020-01-16","close":74.1633},{"date":"2020-01-17","close":74.606},{"date":"2020-01-21","close":74.9933},{"date":"2020-01-22","close":75.0486},{"date":"2020-01-23","close":75.5282},{"date":"2020-01-24","close":74.8642},{"date":"2020-01-27","close":72.7984},{"date":"2020-01-28","close":73.9604},{"date":"2020-01-29","close":74.4492},{"date":"2020-01-30","close":74.4953},{"date":"2020-01-31","close":74.0342},{"date":"2020-02-03","close":74.5045},{"date":"2020-02-04","close":83.3945},{"date":"2020-02-05","close":80.7663},{"date":"2020-02-06","close":80.1853},{"date":"2020-02-07","close":76.1184},{"date":"2020-02-10","close":76.7731},{"date":"2020-02-11","close":78.1195},{"date":"2020-02-12","close":80.0746},{"date":"2020-02-13","close":81.089},{"date":"2020-02-14","close":82.666},{"date":"2020-02-18","close":81.7991},{"date":"2020-02-19","close":82.3893},{"date":"2020-02-20","close":86.9727},{"date":"2020-02-21","close":85.2389},{"date":"2020-02-24","close":82.6383},{"date":"2020-02-25","close":79.1524},{"date":"2020-02-26","close":78.9864},{"date":"2020-02-27","close":74.5137},{"date":"2020-02-28","close":75.482},{"date":"2020-03-02","close":77.7414},{"date":"2020-03-03","close":76.3489},{"date":"2020-03-04","close":79.5582},{"date":"2020-03-05","close":78.1749},{"date":"2020-03-06","close":76.1737},{"date":"2020-03-09","close":67.2837},{"date":"2020-03-10","close":69.3402},{"date":"2020-03-11","close":64.6186},{"date":"2020-03-12","close":60.0794},{"date":"2020-03-13","close":63.0653},{"date":"2020-03-16","close":54.6733},{"date":"2020-03-17","close":62.1844},{"date":"2020-03-18","close":63.6495},{"date":"2020-03-19","close":57.4366},{"date":"2020-03-20","close":49.5639},{"date":"2020-03-23","close":47.1993},{"date":"2020-03-24","close":51.9563},{"date":"2020-03-25","close":55.6562},{"date":"2020-03-26","close":56.0642},{"date":"2020-03-27","close":51.0198},{"date":"2020-03-30","close":51.5576},{"date":"2020-03-31","close":52.2716},{"date":"2020-04-01","close":50.8528},{"date":"2020-04-02","close":49.7586},{"date":"2020-04-03","close":48.8684},{"date":"2020-04-06","close":52.7909},{"date":"2020-04-07","close":52.8558},{"date":"2020-04-08","close":57.3253},{"date":"2020-04-09","close":62.1473},{"date":"2020-04-13","close":58.707},{"date":"2020-04-14","close":59.0501},{"date":"2020-04-15","close":54.0149},{"date":"2020-04-16","close":54.3116},{"date":"2020-04-17","close":57.0008},{"date":"2020-04-20","close":55.6377},{"date":"2020-04-21","close":53.6533},{"date":"2020-04-22","close":55.1277},{"date":"2020-04-23","close":56.2497},{"date":"2020-04-24","close":57.0564},{"date":"2020-04-27","close":57.7241},{"date":"2020-04-28","close":59.6343},{"date":"2020-04-29","close":59.9682},{"date":"2020-04-30","close":56.9637},{"date":"2020-05-01","close":53.2638},{"date":"2020-05-04","close":53.0969},{"date":"2020-05-05","close":54.2189},{"date":"2020-05-06","close":53.7182},{"date":"2020-05-07","close":55.3966},{"date":"2020-05-08","close":59.5787},{"date":"2020-05-11","close":59.7271},{"date":"2020-05-12","close":54.9515},{"date":"2020-05-13","close":55.5635},{"date":"2020-05-14","close":55.3688},{"date":"2020-05-15","close":56.8895},{"date":"2020-05-18","close":59.282},{"date":"2020-05-19","close":58.8925},{"date":"2020-05-20","close":63.1859},{"date":"2020-05-21","close":63.0282},{"date":"2020-05-22","close":63.158},{"date":"2020-05-26","close":69.4822},{"date":"2020-05-27","close":69.5842},{"date":"2020-05-28","close":70.4095},{"date":"2020-05-29","close":70.9566},{"date":"2020-06-01","close":71.7911},{"date":"2020-06-02","close":72.8761},{"date":"2020-06-03","close":73.2006},{"date":"2020-06-04","close":74.1558},{"date":"2020-06-05","close":78.1802},{"date":"2020-06-08","close":80.4335},{"date":"2020-06-09","close":78.8201},{"date":"2020-06-10","close":77.7629},{"date":"2020-06-11","close":69.4207},{"date":"2020-06-12","close":72.0291},{"date":"2020-06-15","close":71.1814},{"date":"2020-06-16","close":73.8084},{"date":"2020-06-17","close":73.7525},{"date":"2020-06-18","close":73.4171},{"date":"2020-06-19","close":72.9886},{"date":"2020-06-22","close":70.5945},{"date":"2020-06-23","close":70.9112},{"date":"2020-06-24","close":68.3028},{"date":"2020-06-25","close":68.8897},{"date":"2020-06-26","close":69.5325},{"date":"2020-06-29","close":71.1068},{"date":"2020-06-30","close":71.9266},{"date":"2020-07-01","close":70.8553},{"date":"2020-07-02","close":73.1843},{"date":"2020-07-06","close":75.6623},{"date":"2020-07-07","close":72.6626},{"date":"2020-07-08","close":72.616},{"date":"2020-07-09","close":70.5666},{"date":"2020-07-10","close":73.4917},{"date":"2020-07-13","close":75.979},{"date":"2020-07-14","close":78.3918},{"date":"2020-07-15","close":80.6741},{"date":"2020-07-16","close":80.5344},{"date":"2020-07-17","close":82.4068},{"date":"2020-07-20","close":81.084},{"date":"2020-07-21","close":81.2144},{"date":"2020-07-22","close":81.6895},{"date":"2020-07-23","close":81.9131},{"date":"2020-07-24","close":81.084},{"date":"2020-07-27","close":79.9102},{"date":"2020-07-28","close":77.9725},{"date":"2020-07-29","close":78.0937},{"date":"2020-07-30","close":77.3205},{"date":"2020-07-31","close":76.8174},{"date":"2020-08-03","close":77.6279},{"date":"2020-08-04","close":79.491},{"date":"2020-08-05","close":82.5372},{"date":"2020-08-06","close":77.6372},{"date":"2020-08-07","close":78.6619},{"date":"2020-08-10","close":81.2517},{"date":"2020-08-11","close":86.1238},{"date":"2020-08-12","close":84.7916},{"date":"2020-08-13","close":85.332},{"date":"2020-08-14","close":86.0679},{"date":"2020-08-17","close":85.4903},{"date":"2020-08-18","close":85.8909},{"date":"2020-08-19","close":85.9375},{"date":"2020-08-20","close":84.8196},{"date":"2020-08-21","close":83.5992},{"date":"2020-08-24","close":85.686},{"date":"2020-08-25","close":84.8569},{"date":"2020-08-26","close":85.6114},{"date":"2020-08-27","close":84.8941},{"date":"2020-08-28","close":86.0027},{"date":"2020-08-31","close":84.7823},{"date":"2020-09-01","close":90.7258},{"date":"2020-09-02","close":92.8311},{"date":"2020-09-03","close":86.8038},{"date":"2020-09-04","close":88.2385},{"date":"2020-09-08","close":86.7666},{"date":"2020-09-09","close":88.8905},{"date":"2020-09-10","close":87.1019},{"date":"2020-09-11","close":88.462},{"date":"2020-09-14","close":91.4524},{"date":"2020-09-15","close":91.6573},{"date":"2020-09-16","close":91.1077},{"date":"2020-09-17","close":93.9462},{"date":"2020-09-18","close":91.6174},{"date":"2020-09-21","close":88.9706},{"date":"2020-09-22","close":89.0735},{"date":"2020-09-23","close":75.2131},{"date":"2020-09-24","close":77.916},{"date":"2020-09-25","close":79.0476},{"date":"2020-09-28","close":79.3469},{"date":"2020-09-29","close":81.2361},{"date":"2020-09-30","close":83.4994},{"date":"2020-10-01","close":81.1145},{"date":"2020-10-02","close":83.5088},{"date":"2020-10-05","close":88.6246},{"date":"2020-10-06","close":87.6707},{"date":"2020-10-07","close":90.4297},{"date":"2020-10-08","close":90.6728},{"date":"2020-10-09","close":89.8124},{"date":"2020-10-12","close":88.793},{"date":"2020-10-13","close":88.98},{"date":"2020-10-14","close":88.4656},{"date":"2020-10-15","close":88.2411},{"date":"2020-10-16","close":87.3714},{"date":"2020-10-19","close":86.5764},{"date":"2020-10-20","close":87.5023},{"date":"2020-10-21","close":89.6628},{"date":"2020-10-22","close":88.8116},{"date":"2020-10-23","close":90.2333},{"date":"2020-10-26","close":88.3627},{"date":"2020-10-27","close":89.0174},{"date":"2020-10-28","close":84.9023},{"date":"2020-10-29","close":87.6987},{"date":"2020-10-30","close":87.175},{"date":"2020-11-02","close":90.5699},{"date":"2020-11-03","close":91.2994},{"date":"2020-11-04","close":87.3807},{"date":"2020-11-05","close":98.6692},{"date":"2020-11-06","close":104.9541},{"date":"2020-11-09","close":109.1721},{"date":"2020-11-10","close":110.2944},{"date":"2020-11-11","close":110.893},{"date":"2020-11-12","close":110.9585},{"date":"2020-11-13","close":114.5498},{"date":"2020-11-16","close":120.5728},{"date":"2020-11-17","close":119.6656},{"date":"2020-11-18","close":118.3469},{"date":"2020-11-19","close":117.6549},{"date":"2020-11-20","close":119.6096},{"date":"2020-11-23","close":125.3801},{"date":"2020-11-24","close":128.3729},{"date":"2020-11-25","close":126.0066},{"date":"2020-11-27","close":128.7469},{"date":"2020-11-30","close":127.1664},{"date":"2020-12-01","close":127.0822},{"date":"2020-12-02","close":126.493},{"date":"2020-12-03","close":123.1916},{"date":"2020-12-04","close":130.206},{"date":"2020-12-07","close":130.9355},{"date":"2020-12-08","close":134.6297},{"date":"2020-12-09","close":133.3204},{"date":"2020-12-10","close":132.6311},{"date":"2020-12-11","close":130.024},{"date":"2020-12-14","close":126.1979},{"date":"2020-12-15","close":129.3582},{"date":"2020-12-16","close":127.3326},{"date":"2020-12-17","close":128.9268},{"date":"2020-12-18","close":130.2585},{"date":"2020-12-21","close":133.1844},{"date":"2020-12-22","close":137.17},{"date":"2020-12-23","close":140.5836},{"date":"2020-12-24","close":140.3303},{"date":"2020-12-28","close":140.4053},{"date":"2020-12-29","close":137.1231},{"date":"2020-12-30","close":140.0021},{"date":"2020-12-31","close":138.3422},{"date":"2021-01-04","close":143.1343},{"date":"2021-01-05","close":152.7935},{"date":"2021-01-06","close":164.2063},{"date":"2021-01-07","close":172.5527},{"date":"2021-01-08","close":172.6464},{"date":"2021-01-11","close":166.2601},{"date":"2021-01-12","close":171.146},{"date":"2021-01-13","close":168.7264},{"date":"2021-01-14","close":171.0241},{"date":"2021-01-15","close":168.9328},{"date":"2021-01-19","close":173.7249},{"date":"2021-01-20","close":168.9797},{"date":"2021-01-21","close":165.4349},{"date":"2021-01-22","close":162.9028},{"date":"2021-01-25","close":165.9131},{"date":"2021-01-26","close":164.4689},{"date":"2021-01-27","close":158.3452},{"date":"2021-01-28","close":156.0195},{"date":"2021-01-29","close":152.5403},{"date":"2021-02-01","close":156.0195},{"date":"2021-02-02","close":158.7203},{"date":"2021-02-03","close":151.8088},{"date":"2021-02-04","close":145.2631},{"date":"2021-02-05","close":147.3919},{"date":"2021-02-08","close":151.5087},{"date":"2021-02-09","close":148.8173},{"date":"2021-02-10","close":146.3415},{"date":"2021-02-11","close":149.9051},{"date":"2021-02-12","close":154.3971},{"date":"2021-02-16","close":152.1089},{"date":"2021-02-17","close":147.6732},{"date":"2021-02-18","close":132.6592},{"date":"2021-02-19","close":146.4541},{"date":"2021-02-22","close":146.7542},{"date":"2021-02-23","close":145.0005},{"date":"2021-02-24","close":150.8898},{"date":"2021-02-25","close":143.9314},{"date":"2021-02-26","close":147.4293},{"date":"2021-03-01","close":143.4344},{"date":"2021-03-02","close":144.1565},{"date":"2021-03-03","close":137.8546},{"date":"2021-03-04","close":132.7061},{"date":"2021-03-05","close":134.9286},{"date":"2021-03-08","close":131.9372},{"date":"2021-03-09","close":136.7011},{"date":"2021-03-10","close":142.8248},{"date":"2021-03-11","close":151.625},{"date":"2021-03-12","close":147.8737},{"date":"2021-03-15","close":149.3309},{"date":"2021-03-16","close":146.0685},{"date":"2021-03-17","close":146.5856},{"date":"2021-03-18","close":143.3984},{"date":"2021-03-19","close":142.4393},{"date":"2021-03-22","close":143.0505},{"date":"2021-03-23","close":137.7102},{"date":"2021-03-24","close":137.8606},{"date":"2021-03-25","close":140.023},{"date":"2021-03-26","close":141.4051},{"date":"2021-03-29","close":137.6538},{"date":"2021-03-30","close":136.6948},{"date":"2021-03-31","close":137.3717},{"date":"2021-04-01","close":141.7248},{"date":"2021-04-05","close":141.2359},{"date":"2021-04-06","close":143.7462},{"date":"2021-04-07","close":135.1058},{"date":"2021-04-08","close":137.4281},{"date":"2021-04-09","close":138.5093},{"date":"2021-04-12","close":138.876},{"date":"2021-04-13","close":139.6939},{"date":"2021-04-14","close":143.7838},{"date":"2021-04-15","close":141.5085},{"date":"2021-04-16","close":142.9376},{"date":"2021-04-19","close":148.0805},{"date":"2021-04-20","close":139.6376},{"date":"2021-04-21","close":143.8966},{"date":"2021-04-22","close":146.4822},{"date":"2021-04-23","close":151.5874},{"date":"2021-04-26","close":160.3689},{"date":"2021-04-27","close":159.5979},{"date":"2021-04-28","close":159.2688},{"date":"2021-04-29","close":157.5952},{"date":"2021-04-30","close":158.1124},{"date":"2021-05-03","close":156.0628},{"date":"2021-05-04","close":152.4148},{"date":"2021-05-05","close":157.1534},{"date":"2021-05-06","close":143.7086},{"date":"2021-05-07","close":152.9883},{"date":"2021-05-10","close":149.9421},{"date":"2021-05-11","close":150.9011},{"date":"2021-05-12","close":145.3539},{"date":"2021-05-13","close":148.2592},{"date":"2021-05-14","close":154.0132},{"date":"2021-05-17","close":148.3531},{"date":"2021-05-18","close":149.8199},{"date":"2021-05-19","close":147.5916},{"date":"2021-05-20","close":148.5412},{"date":"2021-05-21","close":150.0361},{"date":"2021-05-24","close":150.0455},{"date":"2021-05-25","close":148.5694},{"date":"2021-05-26","close":152.4994},{"date":"2021-05-27","close":158.4791},{"date":"2021-05-28","close":157.0876},{"date":"2021-06-01","close":161.1774},{"date":"2021-06-02","close":160.1714},{"date":"2021-06-03","close":158.1124},{"date":"2021-06-04","close":163.1612},{"date":"2021-06-07","close":160.5663},{"date":"2021-06-08","close":165.4835},{"date":"2021-06-09","close":163.9416},{"date":"2021-06-10","close":158.0993},{"date":"2021-06-11","close":160.3608},{"date":"2021-06-14","close":158.627},{"date":"2021-06-15","close":156.4503},{"date":"2021-06-16","close":155.7435},{"date":"2021-06-17","close":154.4149},{"date":"2021-06-18","close":148.8553},{"date":"2021-06-21","close":152.0968},{"date":"2021-06-22","close":152.257},{"date":"2021-06-23","close":154.2265},{"date":"2021-06-24","close":156.3937},{"date":"2021-06-25","close":157.1476},{"date":"2021-06-28","close":159.296},{"date":"2021-06-29","close":157.8732},{"date":"2021-06-30","close":158.7401},{"date":"2021-07-01","close":162.1041},{"date":"2021-07-02","close":160.8037},{"date":"2021-07-06","close":158.8343},{"date":"2021-07-07","close":160.2289},{"date":"2021-07-08","close":158.2218},{"date":"2021-07-09","close":165.3833},{"date":"2021-07-12","close":176.6721},{"date":"2021-07-13","close":174.1938},{"date":"2021-07-14","close":171.9888},{"date":"2021-07-15","close":175.1078},{"date":"2021-07-16","close":170.2362},{"date":"2021-07-19","close":167.805},{"date":"2021-07-20","close":176.4459},{"date":"2021-07-21","close":179.2446},{"date":"2021-07-22","close":181.638},{"date":"2021-07-23","close":179.367},{"date":"2021-07-26","close":183.598},{"date":"2021-07-27","close":178.0855},{"date":"2021-07-28","close":183.3152},{"date":"2021-07-29","close":191.1176},{"date":"2021-07-30","close":194.1518},{"date":"2021-08-02","close":194.9621},{"date":"2021-08-03","close":195.0375},{"date":"2021-08-04","close":194.9056},{"date":"2021-08-05","close":206.006},{"date":"2021-08-06","close":213.6291},{"date":"2021-08-09","close":218.0297},{"date":"2021-08-10","close":225.2383},{"date":"2021-08-11","close":222.3737},{"date":"2021-08-12","close":222.8919},{"date":"2021-08-13","close":221.6481},{"date":"2021-08-16","close":212.8658},{"date":"2021-08-17","close":203.9611},{"date":"2021-08-18","close":205.1673},{"date":"2021-08-19","close":201.04},{"date":"2021-08-20","close":207.0047},{"date":"2021-08-23","close":214.7882},{"date":"2021-08-24","close":215.9755},{"date":"2021-08-25","close":220.6587},{"date":"2021-08-26","close":217.3889},{"date":"2021-08-27","close":222.9956},{"date":"2021-08-30","close":223.3065},{"date":"2021-08-31","close":223.0804},{"date":"2021-09-01","close":225.3984},{"date":"2021-09-02","close":229.9498},{"date":"2021-09-03","close":227.905},{"date":"2021-09-07","close":225.0027},{"date":"2021-09-08","close":225.4738},{"date":"2021-09-09","close":229.3656},{"date":"2021-09-10","close":227.2548},{"date":"2021-09-13","close":215.9095},{"date":"2021-09-14","close":217.1722},{"date":"2021-09-15","close":220.4796},{"date":"2021-09-16","close":218.271},{"date":"2021-09-17","close":214.118},{"date":"2021-09-20","close":203.3861},{"date":"2021-09-21","close":204.3394},{"date":"2021-09-22","close":210.7483},{"date":"2021-09-23","close":216.2888},{"date":"2021-09-24","close":213.6932},{"date":"2021-09-27","close":209.7761},{"date":"2021-09-28","close":204.3016},{"date":"2021-09-29","close":206.6802},{"date":"2021-09-30","close":206.6802},{"date":"2021-10-01","close":206.6047},{"date":"2021-10-04","close":203.1312},{"date":"2021-10-05","close":209.9083},{"date":"2021-10-06","close":209.8894},{"date":"2021-10-07","close":209.8233},{"date":"2021-10-08","close":202.9897},{"date":"2021-10-11","close":202.1402},{"date":"2021-10-12","close":204.6981},{"date":"2021-10-13","close":211.107},{"date":"2021-10-14","close":218.3465},{"date":"2021-10-15","close":215.9302},{"date":"2021-10-18","close":223.6133},{"date":"2021-10-19","close":222.7072},{"date":"2021-10-20","close":221.971},{"date":"2021-10-21","close":221.0177},{"date":"2021-10-22","close":218.5164},{"date":"2021-10-25","close":226.0013},{"date":"2021-10-26","close":222.9054},{"date":"2021-10-27","close":218.7429},{"date":"2021-10-28","close":232.3913},{"date":"2021-10-29","close":236.4122},{"date":"2021-11-01","close":241.5092},{"date":"2021-11-02","close":245.4263},{"date":"2021-11-03","close":247.248},{"date":"2021-11-04","close":257.3568},{"date":"2021-11-05","close":257.2152},{"date":"2021-11-08","close":262.8879},{"date":"2021-11-09","close":259.1596},{"date":"2021-11-10","close":250.8346},{"date":"2021-11-11","close":257.0264},{"date":"2021-11-12","close":260.8869},{"date":"2021-11-15","close":256.0637},{"date":"2021-11-16","close":257.1775},{"date":"2021-11-17","close":258.0459},{"date":"2021-11-18","close":259.2446},{"date":"2021-11-19","close":265.6346},{"date":"2021-11-22","close":267.8715},{"date":"2021-11-23","close":259.7165},{"date":"2021-11-24","close":259.0747},{"date":"2021-11-26","close":251.8729},{"date":"2021-11-29","close":260.4055},{"date":"2021-11-30","close":251.5332},{"date":"2021-12-01","close":245.2658},{"date":"2021-12-02","close":246.7193},{"date":"2021-12-03","close":237.3561},{"date":"2021-12-06","close":234.5905},{"date":"2021-12-07","close":244.9637},{"date":"2021-12-08","close":249.787},{"date":"2021-12-09","close":243.0194},{"date":"2021-12-10","close":248.1163},{"date":"2021-12-13","close":234.836},{"date":"2021-12-14","close":230.1449},{"date":"2021-12-15","close":226.3317},{"date":"2021-12-16","close":218.3146},{"date":"2021-12-17","close":217.3219},{"date":"2021-12-20","close":206.2227},{"date":"2021-12-21","close":211.9141},{"date":"2021-12-22","close":212.9352},{"date":"2021-12-23","close":215.4595},{"date":"2021-12-27","close":220.3756},{"date":"2021-12-28","close":220.0919},{"date":"2021-12-29","close":219.8367},{"date":"2021-12-30","close":221.5573},{"date":"2021-12-31","close":221.009},{"date":"2022-01-03","close":223.7507},{"date":"2022-01-04","close":229.3381},{"date":"2022-01-05","close":222.7769},{"date":"2022-01-06","close":220.6403},{"date":"2022-01-07","close":223.1362},{"date":"2022-01-10","close":214.5802},{"date":"2022-01-11","close":227.0597},{"date":"2022-01-12","close":227.9105},{"date":"2022-01-13","close":222.3893},{"date":"2022-01-14","close":220.9144},{"date":"2022-01-18","close":213.9468},{"date":"2022-01-19","close":207.6976},{"date":"2022-01-20","close":205.2963},{"date":"2022-01-21","close":201.1364},{"date":"2022-01-24","close":200.3517},{"date":"2022-01-25","close":194.7644},{"date":"2022-01-26","close":194.3956},{"date":"2022-01-27","close":194.216},{"date":"2022-01-28","close":194.9723},{"date":"2022-01-31","close":208.6903},{"date":"2022-02-01","close":212.9068},{"date":"2022-02-02","close":209.3994},{"date":"2022-02-03","close":203.3203},{"date":"2022-02-04","close":204.2279},{"date":"2022-02-07","close":207.7827},{"date":"2022-02-08","close":214.3155},{"date":"2022-02-09","close":223.5238},{"date":"2022-02-10","close":223.1551},{"date":"2022-02-11","close":218.2862},{"date":"2022-02-14","close":215.2514},{"date":"2022-02-15","close":228.213},{"date":"2022-02-16","close":232.5714},{"date":"2022-02-17","close":186.2651},{"date":"2022-02-18","close":180.3468},{"date":"2022-02-22","close":181.3773},{"date":"2022-02-23","close":172.065},{"date":"2022-02-24","close":174.1449},{"date":"2022-02-25","close":181.4719},{"date":"2022-02-28","close":185.1968},{"date":"2022-03-01","close":176.2627},{"date":"2022-03-02","close":180.6871},{"date":"2022-03-03","close":176.1586},{"date":"2022-03-04","close":169.2949},{"date":"2022-03-07","close":162.696},{"date":"2022-03-08","close":170.8738},{"date":"2022-03-09","close":176.915},{"date":"2022-03-10","close":178.0873},{"date":"2022-03-11","close":174.6744},{"date":"2022-03-14","close":166.6667},{"date":"2022-03-15","close":172.0177},{"date":"2022-03-16","close":180.8101},{"date":"2022-03-17","close":186.0348},{"date":"2022-03-18","close":187.8064},{"date":"2022-03-21","close":188.2232},{"date":"2022-03-22","close":194.779},{"date":"2022-03-23","close":197.2516},{"date":"2022-03-24","close":202.879},{"date":"2022-03-25","close":206.1285},{"date":"2022-03-28","close":203.059},{"date":"2022-03-29","close":210.7706},{"date":"2022-03-30","close":211.4053},{"date":"2022-03-31","close":209.5106},{"date":"2022-04-01","close":213.0822},{"date":"2022-04-04","close":214.1433},{"date":"2022-04-05","close":205.8633},{"date":"2022-04-06","close":200.34},{"date":"2022-04-07","close":200.7001},{"date":"2022-04-08","close":199.8948},{"date":"2022-04-11","close":195.158},{"date":"2022-04-12","close":194.2295},{"date":"2022-04-13","close":201.3158},{"date":"2022-04-14","close":199.7906},{"date":"2022-04-18","close":198.6348},{"date":"2022-04-19","close":206.6685},{"date":"2022-04-20","close":205.759},{"date":"2022-04-21","close":196.3327},{"date":"2022-04-22","close":190.0801},{"date":"2022-04-25","close":188.0148},{"date":"2022-04-26","close":177.878},{"date":"2022-04-27","close":182.1127},{"date":"2022-04-28","close":184.9832},{"date":"2022-04-29","close":182.6811},{"date":"2022-05-02","close":181.3453},{"date":"2022-05-03","close":186.7453},{"date":"2022-05-04","close":204.1296},{"date":"2022-05-05","close":224.0527},{"date":"2022-05-06","close":229.6517},{"date":"2022-05-09","close":209.9748},{"date":"2022-05-10","close":209.7759},{"date":"2022-05-11","close":201.818},{"date":"2022-05-12","close":202.2158},{"date":"2022-05-13","close":216.7769},{"date":"2022-05-16","close":214.4085},{"date":"2022-05-17","close":226.6391},{"date":"2022-05-18","close":223.56},{"date":"2022-05-19","close":226.4969},{"date":"2022-05-20","close":223.9959},{"date":"2022-05-23","close":230.1538},{"date":"2022-05-24","close":230.3527},{"date":"2022-05-25","close":225.0096},{"date":"2022-05-26","close":241.6264},{"date":"2022-05-27","close":256.6612},{"date":"2022-05-31","close":246.7138},{"date":"2022-06-01","close":227.4822},{"date":"2022-06-02","close":238.0643},{"date":"2022-06-03","close":237.5622},{"date":"2022-06-06","close":244.2222},{"date":"2022-06-07","close":244.317},{"date":"2022-06-08","close":240.2717},{"date":"2022-06-09","close":229.4121},{"date":"2022-06-10","close":224.7533},{"date":"2022-06-13","close":210.8527},{"date":"2022-06-14","close":211.9059},{"date":"2022-06-15","close":204.0779},{"date":"2022-06-16","close":191.8283},{"date":"2022-06-17","close":201.1935},{"date":"2022-06-21","close":205.264},{"date":"2022-06-22","close":205.1786},{"date":"2022-06-23","close":202.6926},{"date":"2022-06-24","close":213.2912},{"date":"2022-06-27","close":215.0276},{"date":"2022-06-28","close":211.7731},{"date":"2022-06-29","close":201.0511},{"date":"2022-06-30","close":198.2899},{"date":"2022-07-01","close":194.6559},{"date":"2022-07-05","close":190.1773},{"date":"2022-07-06","close":188.1563},{"date":"2022-07-07","close":192.6158},{"date":"2022-07-08","close":195.396},{"date":"2022-07-11","close":189.5986},{"date":"2022-07-12","close":185.8031},{"date":"2022-07-13","close":185.974},{"date":"2022-07-14","close":186.6002},{"date":"2022-07-15","close":190.4335},{"date":"2022-07-18","close":193.4509},{"date":"2022-07-19","close":200.7001},{"date":"2022-07-20","close":208.2813},{"date":"2022-07-21","close":214.0598},{"date":"2022-07-22","close":210.1315},{"date":"2022-07-25","close":215.9291},{"date":"2022-07-26","close":213.5854},{"date":"2022-07-27","close":222.3053},{"date":"2022-07-28","close":224.2314},{"date":"2022-07-29","close":231.8127},{"date":"2022-08-01","close":227.6852},{"date":"2022-08-02","close":231.4142},{"date":"2022-08-03","close":227.2867},{"date":"2022-08-04","close":222.8746},{"date":"2022-08-05","close":225.816},{"date":"2022-08-08","close":232.3156},{"date":"2022-08-09","close":232.1448},{"date":"2022-08-10","close":246.0359},{"date":"2022-08-11","close":252.1086},{"date":"2022-08-12","close":267.1667},{"date":"2022-08-15","close":269.5483},{"date":"2022-08-16","close":266.4456},{"date":"2022-08-17","close":263.4188},{"date":"2022-08-18","close":265.2121},{"date":"2022-08-19","close":256.2076},{"date":"2022-08-22","close":261.597},{"date":"2022-08-23","close":266.6543},{"date":"2022-08-24","close":273.154},{"date":"2022-08-25","close":280.555},{"date":"2022-08-26","close":273.4196},{"date":"2022-08-29","close":270.3928},{"date":"2022-08-30","close":258.817},{"date":"2022-08-31","close":254.2529},{"date":"2022-09-01","close":243.8156},{"date":"2022-09-02","close":246.5862},{"date":"2022-09-06","close":253.0574},{"date":"2022-09-07","close":264.918},{"date":"2022-09-08","close":276.5222},{"date":"2022-09-09","close":285.005},{"date":"2022-09-12","close":281.779},{"date":"2022-09-13","close":282.8417},{"date":"2022-09-14","close":291.3434},{"date":"2022-09-15","close":272.4323},{"date":"2022-09-16","close":272.9738},{"date":"2022-09-19","close":282.1229},{"date":"2022-09-20","close":273.2873},{"date":"2022-09-21","close":270.7981},{"date":"2022-09-22","close":258.5612},{"date":"2022-09-23","close":255.996},{"date":"2022-09-26","close":251.7968},{"date":"2022-09-27","close":256.2146},{"date":"2022-09-28","close":264.0717},{"date":"2022-09-29","close":252.1863},{"date":"2022-09-30","close":251.2362},{"date":"2022-10-03","close":260.0623},{"date":"2022-10-04","close":269.6105},{"date":"2022-10-05","close":262.979},{"date":"2022-10-06","close":266.9124},{"date":"2022-10-07","close":258.9222},{"date":"2022-10-10","close":264.2141},{"date":"2022-10-11","close":259.3593},{"date":"2022-10-12","close":238.8948},{"date":"2022-10-13","close":243.2176},{"date":"2022-10-14","close":225.6128},{"date":"2022-10-17","close":235.6455},{"date":"2022-10-18","close":239.1038},{"date":"2022-10-19","close":243.7021},{"date":"2022-10-20","close":242.6381},{"date":"2022-10-21","close":256.528},{"date":"2022-10-24","close":257.0601},{"date":"2022-10-25","close":267.3778},{"date":"2022-10-26","close":268.0619},{"date":"2022-10-27","close":268.0809},{"date":"2022-10-28","close":266.1713},{"date":"2022-10-31","close":265.8958},{"date":"2022-11-01","close":265.0692},{"date":"2022-11-02","close":253.2123},{"date":"2022-11-03","close":260.8509},{"date":"2022-11-04","close":270.7601},{"date":"2022-11-07","close":272.1852},{"date":"2022-11-08","close":290.7305},{"date":"2022-11-09","close":285.1441},{"date":"2022-11-10","close":304.7535},{"date":"2022-11-11","close":309.1334},{"date":"2022-11-14","close":300.5543},{"date":"2022-11-15","close":281.0873},{"date":"2022-11-16","close":272.4512},{"date":"2022-11-17","close":263.5966},{"date":"2022-11-18","close":263.1501},{"date":"2022-11-21","close":268.7555},{"date":"2022-11-22","close":268.955},{"date":"2022-11-23","close":269.7245},{"date":"2022-11-25","close":259.1978},{"date":"2022-11-28","close":252.8228},{"date":"2022-11-29","close":256.5375},{"date":"2022-11-30","close":264.1096},{"date":"2022-12-01","close":261.5444},{"date":"2022-12-02","close":270.0856},{"date":"2022-12-05","close":251.9867},{"date":"2022-12-06","close":245.1083},{"date":"2022-12-07","close":244.7472},{"date":"2022-12-08","close":243.2461},{"date":"2022-12-09","close":240.6049},{"date":"2022-12-12","close":246.4099},{"date":"2022-12-13","close":248.8325},{"date":"2022-12-14","close":235.484},{"date":"2022-12-15","close":228.8563},{"date":"2022-12-16","close":231.102},{"date":"2022-12-19","close":222.0429},{"date":"2022-12-20","close":222.1952},{"date":"2022-12-21","close":221.3673},{"date":"2022-12-22","close":215.0392},{"date":"2022-12-23","close":215.9718},{"date":"2022-12-27","close":203.7915},{"date":"2022-12-28","close":203.6773},{"date":"2022-12-29","close":206.9413},{"date":"2022-12-30","close":206.3608},{"date":"2023-01-03","close":204.1151},{"date":"2023-01-04","close":212.7459},{"date":"2023-01-05","close":208.0261},{"date":"2023-01-06","close":210.9094},{"date":"2023-01-09","close":213.1551},{"date":"2023-01-10","close":213.0599},{"date":"2023-01-11","close":225.107},{"date":"2023-01-12","close":231.4351},{"date":"2023-01-13","close":230.5025},{"date":"2023-01-17","close":231.3018},{"date":"2023-01-18","close":231.9965},{"date":"2023-01-19","close":227.5336},{"date":"2023-01-20","close":236.4594},{"date":"2023-01-23","close":248.0212},{"date":"2023-01-24","close":251.7228},{"date":"2023-01-25","close":257.8606},{"date":"2023-01-26","close":265.9205},{"date":"2023-01-27","close":268.0806},{"date":"2023-01-30","close":258.8122},{"date":"2023-01-31","close":267.8237},{"date":"2023-02-01","close":272.0583},{"date":"2023-02-02","close":276.1024},{"date":"2023-02-03","close":273.3238},{"date":"2023-02-06","close":263.4083},{"date":"2023-02-07","close":265.8159},{"date":"2023-02-08","close":255.1676},{"date":"2023-02-09","close":254.4444},{"date":"2023-02-10","close":255.3008},{"date":"2023-02-13","close":256.8614},{"date":"2023-02-14","close":257.5942},{"date":"2023-02-15","close":259.5829},{"date":"2023-02-16","close":271.7918},{"date":"2023-02-17","close":245.5185},{"date":"2023-02-21","close":230.2456},{"date":"2023-02-22","close":234.5182},{"date":"2023-02-23","close":241.5599},{"date":"2023-02-24","close":237.4395},{"date":"2023-02-27","close":244.5764},{"date":"2023-02-28","close":241.9977},{"date":"2023-03-01","close":240.4085},{"date":"2023-03-02","close":238.258},{"date":"2023-03-03","close":246.8127},{"date":"2023-03-06","close":244.4527},{"date":"2023-03-07","close":236.8496},{"date":"2023-03-08","close":240.989},{"date":"2023-03-09","close":225.2878},{"date":"2023-03-10","close":214.2304},{"date":"2023-03-13","close":212.194},{"date":"2023-03-14","close":214.4493},{"date":"2023-03-15","close":204.0199},{"date":"2023-03-16","close":204.6015},{"date":"2023-03-17","close":198.7668},{"date":"2023-03-20","close":203.2572},{"date":"2023-03-21","close":212.5334},{"date":"2023-03-22","close":206.0315},{"date":"2023-03-23","close":205.5834},{"date":"2023-03-24","close":207.6331},{"date":"2023-03-27","close":208.6723},{"date":"2023-03-28","close":207.9859},{"date":"2023-03-29","close":213.9921},{"date":"2023-03-30","close":212.0663},{"date":"2023-03-31","close":210.7316},{"date":"2023-04-03","close":208.2433},{"date":"2023-04-04","close":199.7965},{"date":"2023-04-05","close":187.5363},{"date":"2023-04-06","close":185.6009},{"date":"2023-04-10","close":190.5012},{"date":"2023-04-11","close":192.3031},{"date":"2023-04-12","close":192.2935},{"date":"2023-04-13","close":193.5424},{"date":"2023-04-14","close":194.4863},{"date":"2023-04-17","close":196.2976},{"date":"2023-04-18","close":195.697},{"date":"2023-04-19","close":194.2765},{"date":"2023-04-20","close":184.0469},{"date":"2023-04-21","close":165.647},{"date":"2023-04-24","close":175.3809},{"date":"2023-04-25","close":168.4213},{"date":"2023-04-26","close":172.7495},{"date":"2023-04-27","close":177.3257},{"date":"2023-04-28","close":176.8109},{"date":"2023-05-01","close":169.0029},{"date":"2023-05-02","close":165.3133},{"date":"2023-05-03","close":164.8461},{"date":"2023-05-04","close":167.4584},{"date":"2023-05-05","close":171.3195},{"date":"2023-05-08","close":177.2113},{"date":"2023-05-09","close":186.068},{"date":"2023-05-10","close":185.4388},{"date":"2023-05-11","close":189.2618},{"date":"2023-05-12","close":186.6591},{"date":"2023-05-15","close":194.2479},{"date":"2023-05-16","close":196.0784},{"date":"2023-05-17","close":198.2902},{"date":"2023-05-18","close":200.3399},{"date":"2023-05-19","close":194.6292},{"date":"2023-05-22","close":196.8697},{"date":"2023-05-23","close":205.9934},{"date":"2023-05-24","close":202.3324},{"date":"2023-05-25","close":195.411},{"date":"2023-05-26","close":194.4767},{"date":"2023-05-30","close":192.446},{"date":"2023-05-31","close":184.5045},{"date":"2023-06-01","close":186.4208},{"date":"2023-06-02","close":198.6429},{"date":"2023-06-05","close":196.5551},{"date":"2023-06-06","close":203.1714},{"date":"2023-06-07","close":208.6151},{"date":"2023-06-08","close":209.3778},{"date":"2023-06-09","close":210.2168},{"date":"2023-06-12","close":208.3577},{"date":"2023-06-13","close":218.1774},{"date":"2023-06-14","close":216.223},{"date":"2023-06-15","close":220.5302},{"date":"2023-06-16","close":217.9134},{"date":"2023-06-20","close":221.7813},{"date":"2023-06-21","close":220.024},{"date":"2023-06-22","close":215.8409},{"date":"2023-06-23","close":210.2825},{"date":"2023-06-26","close":215.096},{"date":"2023-06-27","close":216.8628},{"date":"2023-06-28","close":207.2455},{"date":"2023-06-29","close":209.1365},{"date":"2023-06-30","close":213.0618},{"date":"2023-07-03","close":218.9544},{"date":"2023-07-05","close":218.7252},{"date":"2023-07-06","close":217.3404},{"date":"2023-07-07","close":226.8431},{"date":"2023-07-10","close":229.0779},{"date":"2023-07-11","close":228.3425},{"date":"2023-07-12","close":232.497},{"date":"2023-07-13","close":230.8065},{"date":"2023-07-14","close":224.6942},{"date":"2023-07-17","close":226.9768},{"date":"2023-07-18","close":226.3751},{"date":"2023-07-19","close":222.0679},{"date":"2023-07-20","close":213.0808},{"date":"2023-07-21","close":206.2809},{"date":"2023-07-24","close":201.3242},{"date":"2023-07-25","close":202.9573},{"date":"2023-07-26","close":200.5792},{"date":"2023-07-27","close":196.6922},{"date":"2023-07-28","close":198.6978},{"date":"2023-07-31","close":202.7376},{"date":"2023-08-01","close":198.6405},{"date":"2023-08-02","close":193.7697},{"date":"2023-08-03","close":190.3889},{"date":"2023-08-04","close":191.0956},{"date":"2023-08-07","close":187.9057},{"date":"2023-08-08","close":186.8552},{"date":"2023-08-09","close":185.4895},{"date":"2023-08-10","close":183.0541},{"date":"2023-08-11","close":179.062},{"date":"2023-08-14","close":177.1997},{"date":"2023-08-15","close":175.7671},{"date":"2023-08-16","close":173.3699},{"date":"2023-08-17","close":174.4682},{"date":"2023-08-18","close":175.1463},{"date":"2023-08-21","close":179.616},{"date":"2023-08-22","close":179.7019},{"date":"2023-08-23","close":183.1592},{"date":"2023-08-24","close":182.1659},{"date":"2023-08-25","close":181.2109},{"date":"2023-08-28","close":181.1154},{"date":"2023-08-29","close":188.8608},{"date":"2023-08-30","close":189.663},{"date":"2023-08-31","close":189.7777},{"date":"2023-09-01","close":191.258},{"date":"2023-09-05","close":191.7737},{"date":"2023-09-06","close":181.2968},{"date":"2023-09-07","close":179.1384},{"date":"2023-09-08","close":176.1396},{"date":"2023-09-11","close":177.9446},{"date":"2023-09-12","close":176.0632},{"date":"2023-09-13","close":176.2828},{"date":"2023-09-14","close":177.039},{"date":"2023-09-15","close":175.9574},{"date":"2023-09-18","close":173.8326},{"date":"2023-09-19","close":172.2725},{"date":"2023-09-20","close":166.9605},{"date":"2023-09-21","close":161.6963},{"date":"2023-09-22","close":160.9976},{"date":"2023-09-25","close":159.7342},{"date":"2023-09-26","close":156.6331},{"date":"2023-09-27","close":155.6568},{"date":"2023-09-28","close":165.0079},{"date":"2023-09-29","close":162.7491},{"date":"2023-10-02","close":155.4462},{"date":"2023-10-03","close":150.0481},{"date":"2023-10-04","close":151.6082},{"date":"2023-10-05","close":148.3827},{"date":"2023-10-06","close":152.9865},{"date":"2023-10-09","close":149.0718},{"date":"2023-10-10","close":155.1304},{"date":"2023-10-11","close":157.7338},{"date":"2023-10-12","close":163.4765},{"date":"2023-10-13","close":156.3747},{"date":"2023-10-16","close":160.5382},{"date":"2023-10-17","close":162.2131},{"date":"2023-10-18","close":146.3344},{"date":"2023-10-19","close":138.3616},{"date":"2023-10-20","close":132.7337},{"date":"2023-10-23","close":130.4366},{"date":"2023-10-24","close":133.2697},{"date":"2023-10-25","close":129.5178},{"date":"2023-10-26","close":129.4126},{"date":"2023-10-27","close":128.6756},{"date":"2023-10-30","close":121.947},{"date":"2023-10-31","close":121.344},{"date":"2023-11-01","close":117.6878},{"date":"2023-11-02","close":119.2766},{"date":"2023-11-03","close":122.4925},{"date":"2023-11-06","close":114.3379},{"date":"2023-11-07","close":116.8742},{"date":"2023-11-08","close":113.9072},{"date":"2023-11-09","close":109.6862},{"date":"2023-11-10","close":111.9642},{"date":"2023-11-13","close":109.2938},{"date":"2023-11-14","close":119.9466},{"date":"2023-11-15","close":122.2437},{"date":"2023-11-16","close":117.3432},{"date":"2023-11-17","close":121.9278},{"date":"2023-11-20","close":124.7705},{"date":"2023-11-21","close":120.7219},{"date":"2023-11-22","close":121.1621},{"date":"2023-11-24","close":123.3444},{"date":"2023-11-27","close":115.6013},{"date":"2023-11-28","close":118.5971},{"date":"2023-11-29","close":118.0898},{"date":"2023-11-30","close":116.0702},{"date":"2023-12-01","close":120.7506},{"date":"2023-12-04","close":114.8356},{"date":"2023-12-05","close":108.4037},{"date":"2023-12-06","close":113.2276},{"date":"2023-12-07","close":119.9753},{"date":"2023-12-08","close":122.5021},{"date":"2023-12-11","close":121.1143},{"date":"2023-12-12","close":122.4543},{"date":"2023-12-13","close":134.0546},{"date":"2023-12-14","close":140.0345},{"date":"2023-12-15","close":141.1575},{"date":"2023-12-18","close":140.0537},{"date":"2023-12-19","close":142.9525},{"date":"2023-12-20","close":136.8094},{"date":"2023-12-21","close":139.6122},{"date":"2023-12-22","close":144.0659},{"date":"2023-12-26","close":146.2737},{"date":"2023-12-27","close":143.3268},{"date":"2023-12-28","close":143.4324},{"date":"2023-12-29","close":138.6811},{"date":"2024-01-02","close":140.9944},{"date":"2024-01-03","close":134.5537},{"date":"2024-01-04","close":130.4743},{"date":"2024-01-05","close":130.3783},{"date":"2024-01-08","close":131.0982},{"date":"2024-01-09","close":128.305},{"date":"2024-01-10","close":127.6043},{"date":"2024-01-11","close":123.4865},{"date":"2024-01-12","close":120.9908},{"date":"2024-01-16","close":120.8948},{"date":"2024-01-17","close":115.8556},{"date":"2024-01-18","close":113.2543},{"date":"2024-01-19","close":110.5091},{"date":"2024-01-22","close":115.9035},{"date":"2024-01-23","close":117.6697},{"date":"2024-01-24","close":116.8058},{"date":"2024-01-25","close":113.6959},{"date":"2024-01-26","close":115.0301},{"date":"2024-01-29","close":118.2552},{"date":"2024-01-30","close":115.4812},{"date":"2024-01-31","close":110.1348},{"date":"2024-02-01","close":112.0929},{"date":"2024-02-02","close":109.6644},{"date":"2024-02-05","close":104.366},{"date":"2024-02-06","close":108.4838},{"date":"2024-02-07","close":110.4323},{"date":"2024-02-08","close":109.7412},{"date":"2024-02-09","close":111.133},{"date":"2024-02-12","close":115.2701},{"date":"2024-02-13","close":107.6967},{"date":"2024-02-14","close":109.7988},{"date":"2024-02-15","close":112.784},{"date":"2024-02-16","close":117.6697},{"date":"2024-02-20","close":110.2116},{"date":"2024-02-21","close":113.7919},{"date":"2024-02-22","close":113.4367},{"date":"2024-02-23","close":115.8076},{"date":"2024-02-26","close":116.6426},{"date":"2024-02-27","close":123.4289},{"date":"2024-02-28","close":126.7596},{"date":"2024-02-29","close":132.3172},{"date":"2024-03-01","close":137.0685},{"date":"2024-03-04","close":127.8539},{"date":"2024-03-05","close":105.0091},{"date":"2024-03-06","close":114.7901},{"date":"2024-03-07","close":117.7369},{"date":"2024-03-08","close":113.5807},{"date":"2024-03-11","close":119.743},{"date":"2024-03-12","close":118.9559},{"date":"2024-03-13","close":120.7413},{"date":"2024-03-14","close":115.4452},{"date":"2024-03-15","close":117.6118},{"date":"2024-03-18","close":119.9613},{"date":"2024-03-19","close":116.0711},{"date":"2024-03-20","close":119.8361},{"date":"2024-03-21","close":120.2309},{"date":"2024-03-22","close":116.3792},{"date":"2024-03-25","close":113.9623},{"date":"2024-03-26","close":114.5978},{"date":"2024-03-27","close":124.0249},{"date":"2024-03-28","close":126.8559},{"date":"2024-04-01","close":124.3907},{"date":"2024-04-02","close":121.7909},{"date":"2024-04-03","close":124.0922},{"date":"2024-04-04","close":116.6296},{"date":"2024-04-05","close":118.8732},{"date":"2024-04-08","close":126.8077},{"date":"2024-04-09","close":124.3715},{"date":"2024-04-10","close":122.9175},{"date":"2024-04-11","close":125.4789},{"date":"2024-04-12","close":118.0354},{"date":"2024-04-15","close":116.0326},{"date":"2024-04-16","close":109.8795},{"date":"2024-04-17","close":110.1491},{"date":"2024-04-18","close":107.6551},{"date":"2024-04-19","close":107.9921},{"date":"2024-04-22","close":108.1269},{"date":"2024-04-23","close":109.9758},{"date":"2024-04-24","close":110.9965},{"date":"2024-04-25","close":110.7172},{"date":"2024-04-26","close":112.5468},{"date":"2024-04-29","close":121.0687},{"date":"2024-04-30","close":115.8496},{"date":"2024-05-01","close":114.5882},{"date":"2024-05-02","close":120.6546},{"date":"2024-05-03","close":123.3508},{"date":"2024-05-06","close":125.9314},{"date":"2024-05-07","close":126.6729},{"date":"2024-05-08","close":125.6233},{"date":"2024-05-09","close":128.5988},{"date":"2024-05-10","close":124.8144},{"date":"2024-05-13","close":126.6344},{"date":"2024-05-14","close":130.4379},{"date":"2024-05-15","close":122.8404},{"date":"2024-05-16","close":124.4004},{"date":"2024-05-17","close":126.2588},{"date":"2024-05-20","close":125.3248},{"date":"2024-05-21","close":121.9449},{"date":"2024-05-22","close":121.7909},{"date":"2024-05-23","close":118.3917},{"date":"2024-05-24","close":122.8597},{"date":"2024-05-28","close":123.0234},{"date":"2024-05-29","close":118.8636},{"date":"2024-05-30","close":119.191},{"date":"2024-05-31","close":118.0451},{"date":"2024-06-03","close":116.4081},{"date":"2024-06-04","close":113.9237},{"date":"2024-06-05","close":114.2512},{"date":"2024-06-06","close":113.7986},{"date":"2024-06-07","close":110.6787},{"date":"2024-06-10","close":109.8313},{"date":"2024-06-11","close":109.7447},{"date":"2024-06-12","close":108.4736},{"date":"2024-06-13","close":104.2175},{"date":"2024-06-14","close":100.0422},{"date":"2024-06-17","close":97.2587},{"date":"2024-06-18","close":96.2052},{"date":"2024-06-20","close":90.6478},{"date":"2024-06-21","close":91.4887},{"date":"2024-06-24","close":93.1704},{"date":"2024-06-25","close":89.662},{"date":"2024-06-26","close":96.9204},{"date":"2024-06-27","close":93.0447},{"date":"2024-06-28","close":92.3199},{"date":"2024-07-01","close":94.1466},{"date":"2024-07-02","close":93.8083},{"date":"2024-07-03","close":96.7368},{"date":"2024-07-05","close":95.0551},{"date":"2024-07-08","close":95.8283},{"date":"2024-07-09","close":87.4391},{"date":"2024-07-10","close":93.6536},{"date":"2024-07-11","close":94.6685},{"date":"2024-07-12","close":94.5911},{"date":"2024-07-15","close":92.2909},{"date":"2024-07-16","close":94.4365},{"date":"2024-07-17","close":91.8946},{"date":"2024-07-18","close":90.6672},{"date":"2024-07-19","close":89.0048},{"date":"2024-07-22","close":90.4352},{"date":"2024-07-23","close":88.4152},{"date":"2024-07-24","close":87.8353},{"date":"2024-07-25","close":87.9513},{"date":"2024-07-26","close":89.691},{"date":"2024-07-29","close":88.5989},{"date":"2024-07-30","close":89.4107},{"date":"2024-07-31","close":90.5319},{"date":"2024-08-01","close":90.0486},{"date":"2024-08-02","close":84.0756},{"date":"2024-08-05","close":80.7219},{"date":"2024-08-06","close":76.8656},{"date":"2024-08-07","close":76.4113},{"date":"2024-08-08","close":79.0885},{"date":"2024-08-09","close":78.9145},{"date":"2024-08-12","close":73.4538},{"date":"2024-08-13","close":74.633},{"date":"2024-08-14","close":70.4094},{"date":"2024-08-15","close":76.4886},{"date":"2024-08-16","close":76.7109},{"date":"2024-08-19","close":80.0067},{"date":"2024-08-20","close":81.3984},{"date":"2024-08-21","close":85.6317},{"date":"2024-08-22","close":83.9693},{"date":"2024-08-23","close":87.4681},{"date":"2024-08-26","close":85.9603},{"date":"2024-08-27","close":85.999},{"date":"2024-08-28","close":85.0518},{"date":"2024-08-29","close":88.5795},{"date":"2024-08-30","close":87.2264},{"date":"2024-09-03","close":81.3018},{"date":"2024-09-04","close":81.9107},{"date":"2024-09-05","close":79.8327},{"date":"2024-09-06","close":74.3237},{"date":"2024-09-09","close":75.7831},{"date":"2024-09-10","close":75.9861},{"date":"2024-09-11","close":86.3083},{"date":"2024-09-12","close":85.5351},{"date":"2024-09-13","close":84.8991},{"date":"2024-09-16","close":86.7536},{"date":"2024-09-17","close":87.2099},{"date":"2024-09-18","close":84.0738},{"date":"2024-09-19","close":86.7342},{"date":"2024-09-20","close":83.5301},{"date":"2024-09-23","close":86.1322},{"date":"2024-09-24","close":87.8313},{"date":"2024-09-25","close":84.0641},{"date":"2024-09-26","close":92.4045},{"date":"2024-09-27","close":93.2589},{"date":"2024-09-30","close":91.9578},{"date":"2024-10-01","close":91.5792},{"date":"2024-10-02","close":91.3364},{"date":"2024-10-03","close":91.5695},{"date":"2024-10-04","close":99.1234},{"date":"2024-10-07","close":101.4342},{"date":"2024-10-08","close":97.3466},{"date":"2024-10-09","close":98.9583},{"date":"2024-10-10","close":99.9681},{"date":"2024-10-11","close":99.0554},{"date":"2024-10-14","close":96.7057},{"date":"2024-10-15","close":92.9579},{"date":"2024-10-16","close":95.395},{"date":"2024-10-17","close":91.919},{"date":"2024-10-18","close":92.3753},{"date":"2024-10-21","close":91.1131},{"date":"2024-10-22","close":93.657},{"date":"2024-10-23","close":91.2296},{"date":"2024-10-24","close":92.385},{"date":"2024-10-25","close":90.7927},{"date":"2024-10-28","close":95.2882},{"date":"2024-10-29","close":93.8415},{"date":"2024-10-30","close":92.7443},{"date":"2024-10-31","close":91.9773},{"date":"2024-11-01","close":95.3853},{"date":"2024-11-04","close":97.6476},{"date":"2024-11-05","close":96.8805},{"date":"2024-11-06","close":93.7735},{"date":"2024-11-07","close":97.0261},{"date":"2024-11-08","close":97.9097},{"date":"2024-11-11","close":107.2793},{"date":"2024-11-12","close":99.8128},{"date":"2024-11-13","close":105.0461},{"date":"2024-11-14","close":99.1331},{"date":"2024-11-15","close":100.5215},{"date":"2024-11-18","close":101.007},{"date":"2024-11-19","close":103.3567},{"date":"2024-11-20","close":106.3666},{"date":"2024-11-21","close":105.8132},{"date":"2024-11-22","close":105.2306},{"date":"2024-11-25","close":106.7841},{"date":"2024-11-26","close":103.6868},{"date":"2024-11-27","close":104.8422},{"date":"2024-11-29","close":104.5704},{"date":"2024-12-02","close":108.0657},{"date":"2024-12-03","close":105.9006},{"date":"2024-12-04","close":99.6283},{"date":"2024-12-05","close":98.1621},{"date":"2024-12-06","close":101.91},{"date":"2024-12-09","close":106.4734},{"date":"2024-12-10","close":100.9585},{"date":"2024-12-11","close":100.8225},{"date":"2024-12-12","close":100.2982},{"date":"2024-12-13","close":96.8719},{"date":"2024-12-16","close":97.0279},{"date":"2024-12-17","close":95.0881},{"date":"2024-12-18","close":88.255},{"date":"2024-12-19","close":86.6759},{"date":"2024-12-20","close":86.4127},{"date":"2024-12-23","close":86.9488},{"date":"2024-12-24","close":87.7189},{"date":"2024-12-26","close":86.9001},{"date":"2024-12-27","close":86.0618},{"date":"2024-12-30","close":83.9661},{"date":"2024-12-31","close":83.9076},{"date":"2025-01-02","close":83.079},{"date":"2025-01-03","close":85.5744},{"date":"2025-01-06","close":87.9139},{"date":"2025-01-07","close":87.7092},{"date":"2025-01-08","close":85.1748},{"date":"2025-01-10","close":84.3462},{"date":"2025-01-13","close":89.2005},{"date":"2025-01-14","close":90.2923},{"date":"2025-01-15","close":92.7487},{"date":"2025-01-16","close":91.9396},{"date":"2025-01-17","close":95.0296},{"date":"2025-01-21","close":91.6765},{"date":"2025-01-22","close":87.9723},{"date":"2025-01-23","close":87.5337},{"date":"2025-01-24","close":86.52},{"date":"2025-01-27","close":86.5394},{"date":"2025-01-28","close":83.7321},{"date":"2025-01-29","close":84.1025},{"date":"2025-01-30","close":83.4884},{"date":"2025-01-31","close":82.0653},{"date":"2025-02-03","close":78.4197},{"date":"2025-02-04","close":80.3984},{"date":"2025-02-05","close":77.8641},{"date":"2025-02-06","close":77.0063},{"date":"2025-02-07","close":75.4174},{"date":"2025-02-10","close":73.2437},{"date":"2025-02-11","close":73.7895},{"date":"2025-02-12","close":74.6668},{"date":"2025-02-13","close":77.25},{"date":"2025-02-14","close":79.1605},{"date":"2025-02-18","close":81.4707},{"date":"2025-02-19","close":81.5584},{"date":"2025-02-20","close":80.4277},{"date":"2025-02-21","close":79.1507},{"date":"2025-02-24","close":78.985},{"date":"2025-02-25","close":76.4409},{"date":"2025-02-26","close":75.5734},{"date":"2025-02-27","close":76.977},{"date":"2025-02-28","close":75.086},{"date":"2025-03-03","close":68.1847},{"date":"2025-03-04","close":70.3389},{"date":"2025-03-05","close":72.3371},{"date":"2025-03-06","close":74.5499},{"date":"2025-03-07","close":73.6043},{"date":"2025-03-10","close":74.4621},{"date":"2025-03-11","close":70.836},{"date":"2025-03-12","close":70.9725},{"date":"2025-03-13","close":70.5728},{"date":"2025-03-14","close":73.7439},{"date":"2025-03-17","close":77.7727},{"date":"2025-03-18","close":76.9493},{"date":"2025-03-19","close":77.9198},{"date":"2025-03-20","close":75.5084},{"date":"2025-03-21","close":76.0279},{"date":"2025-03-24","close":76.0181},{"date":"2025-03-25","close":76.1357},{"date":"2025-03-26","close":74.2242},{"date":"2025-03-27","close":73.2734},{"date":"2025-03-28","close":70.764},{"date":"2025-03-31","close":70.5973},{"date":"2025-04-01","close":70.4013},{"date":"2025-04-02","close":70.8228},{"date":"2025-04-03","close":65.1864},{"date":"2025-04-04","close":57.3542},{"date":"2025-04-07","close":56.9523},{"date":"2025-04-08","close":49.7573},{"date":"2025-04-09","close":59.2755},{"date":"2025-04-10","close":53.6293},{"date":"2025-04-11","close":55.5505},{"date":"2025-04-14","close":56.2563},{"date":"2025-04-15","close":52.9431},{"date":"2025-04-16","close":51.5315},{"date":"2025-04-17","close":51.8648},{"date":"2025-04-21","close":51.9727},{"date":"2025-04-22","close":53.6881},{"date":"2025-04-23","close":54.5409},{"date":"2025-04-24","close":57.0209},{"date":"2025-04-25","close":56.5896},{"date":"2025-04-28","close":57.3934},{"date":"2025-04-29","close":58.2854},{"date":"2025-04-30","close":57.3934},{"date":"2025-05-01","close":58.1482},{"date":"2025-05-02","close":59.1088},{"date":"2025-05-05","close":56.7955},{"date":"2025-05-06","close":56.3544},{"date":"2025-05-07","close":54.9526},{"date":"2025-05-08","close":56.3053},{"date":"2025-05-09","close":56.7857},{"date":"2025-05-12","close":60.3538},{"date":"2025-05-13","close":60.638},{"date":"2025-05-14","close":59.8734},{"date":"2025-05-15","close":59.1285},{"date":"2025-05-16","close":59.0206},{"date":"2025-05-19","close":58.0698},{"date":"2025-05-20","close":58.1482},{"date":"2025-05-21","close":55.3251},{"date":"2025-05-22","close":56.7955},{"date":"2025-05-23","close":56.472},{"date":"2025-05-27","close":57.6287},{"date":"2025-05-28","close":56.9033},{"date":"2025-05-29","close":56.3544},{"date":"2025-05-30","close":54.6585},{"date":"2025-06-02","close":54.0018},{"date":"2025-06-03","close":55.8838},{"date":"2025-06-04","close":58.5207},{"date":"2025-06-05","close":57.4816},{"date":"2025-06-06","close":58.6481},{"date":"2025-06-09","close":61.0693},{"date":"2025-06-10","close":62.9318},{"date":"2025-06-11","close":63.7944},{"date":"2025-06-12","close":61.2458},{"date":"2025-06-13","close":59.9089},{"date":"2025-06-16","close":60.1457},{"date":"2025-06-17","close":58.8926},{"date":"2025-06-18","close":58.6065},{"date":"2025-06-20","close":55.9031},{"date":"2025-06-23","close":57.0476},{"date":"2025-06-24","close":59.3761},{"date":"2025-06-25","close":59.5734},{"date":"2025-06-26","close":62.8984},{"date":"2025-06-27","close":64.0824},{"date":"2025-06-30","close":61.8328},{"date":"2025-07-01","close":62.0598},{"date":"2025-07-02","close":67.0818},{"date":"2025-07-03","close":66.3122},{"date":"2025-07-07","close":64.625},{"date":"2025-07-08","close":69.282},{"date":"2025-07-09","close":69.8444},{"date":"2025-07-10","close":73.2779},{"date":"2025-07-11","close":70.0318},{"date":"2025-07-14","close":70.9099},{"date":"2025-07-15","close":69.0846},{"date":"2025-07-16","close":69.4694},{"date":"2025-07-17","close":74.7282},{"date":"2025-07-18","close":76.0405},{"date":"2025-07-21","close":76.1194},{"date":"2025-07-22","close":82.1281},{"date":"2025-07-23","close":77.7375},{"date":"2025-07-24","close":83.0555},{"date":"2025-07-25","close":82.6214},{"date":"2025-07-28","close":73.7712},{"date":"2025-07-29","close":70.6545},{"date":"2025-07-30","close":67.9803},{"date":"2025-07-31","close":66.9541},{"date":"2025-08-01","close":67.0034},{"date":"2025-08-04","close":67.6547},{"date":"2025-08-05","close":67.3488},{"date":"2025-08-06","close":66.4113},{"date":"2025-08-07","close":69.1349},{"date":"2025-08-08","close":74.4833},{"date":"2025-08-11","close":79.6936},{"date":"2025-08-12","close":76.9503},{"date":"2025-08-13","close":80.5916},{"date":"2025-08-14","close":80.3547},{"date":"2025-08-15","close":81.1047},{"date":"2025-08-18","close":81.9928},{"date":"2025-08-19","close":79.4864},{"date":"2025-08-20","close":77.0884},{"date":"2025-08-21","close":77.8976},{"date":"2025-08-22","close":80.2659},{"date":"2025-08-25","close":80.2166},{"date":"2025-08-26","close":80.4534},{"date":"2025-08-27","close":86.5222},{"date":"2025-08-28","close":83.7986},{"date":"2025-08-29","close":83.7986},{"date":"2025-09-02","close":78.4897},{"date":"2025-09-03","close":79.0522},{"date":"2025-09-04","close":78.2233},{"date":"2025-09-05","close":80.4633},{"date":"2025-09-08","close":80.9172},{"date":"2025-09-09","close":71.6216},{"date":"2025-09-10","close":72.3518},{"date":"2025-09-11","close":74.059},{"date":"2025-09-12","close":75.3764},{"date":"2025-09-15","close":80.3962},{"date":"2025-09-16","close":80.2969},{"date":"2025-09-17","close":79.5231},{"date":"2025-09-18","close":80.287},{"date":"2025-09-19","close":81.1898},{"date":"2025-09-22","close":79.7414},{"date":"2025-09-23","close":79.4835},{"date":"2025-09-24","close":80.9319},{"date":"2025-09-25","close":84.156},{"date":"2025-09-26","close":87.4001},{"date":"2025-09-29","close":86.1898},{"date":"2025-09-30","close":80.4358},{"date":"2025-10-01","close":83.7989},{"date":"2025-10-02","close":86.914},{"date":"2025-10-03","close":87.5191},{"date":"2025-10-06","close":91.2988},{"date":"2025-10-07","close":89.8108},{"date":"2025-10-08","close":90.9615},{"date":"2025-10-09","close":95.7333},{"date":"2025-10-10","close":89.1461},{"date":"2025-10-13","close":95.5746},{"date":"2025-10-14","close":95.4754},{"date":"2025-10-15","close":97.3801},{"date":"2025-10-16","close":94.5329},{"date":"2025-10-17","close":92.0032},{"date":"2025-10-20","close":95.3762},{"date":"2025-10-21","close":90.6143},{"date":"2025-10-22","close":90.5449},{"date":"2025-10-23","close":96.5865},{"date":"2025-10-24","close":104.8007},{"date":"2025-10-27","close":95.4655},{"date":"2025-10-28","close":95.9119},{"date":"2025-10-29","close":97.023},{"date":"2025-10-30","close":97.1123},{"date":"2025-10-31","close":97.4496},{"date":"2025-11-03","close":95.7631},{"date":"2025-11-04","close":87.7473},{"date":"2025-11-05","close":91.2294},{"date":"2025-11-06","close":90.535},{"date":"2025-11-07","close":96.4079},{"date":"2025-11-10","close":102.7571},{"date":"2025-11-11","close":103.0547},{"date":"2025-11-12","close":109.4435},{"date":"2025-11-13","close":113.6598},{"date":"2025-11-14","close":114.2252},{"date":"2025-11-17","close":116.7649},{"date":"2025-11-18","close":120.4256},{"date":"2025-11-19","close":124.6815},{"date":"2025-11-20","close":115.4951},{"date":"2025-11-21","close":115.8919},{"date":"2025-11-24","close":114.9594},{"date":"2025-11-25","close":124.2648},{"date":"2025-11-26","close":125.9017},{"date":"2025-11-28","close":128.9573},{"date":"2025-12-01","close":127.3104},{"date":"2025-12-02","close":127.122},{"date":"2025-12-03","close":125.4851},{"date":"2025-12-04","close":118.1935},{"date":"2025-12-05","close":124.1954},{"date":"2025-12-08","close":126.1894},{"date":"2025-12-09","close":128.2628},{"date":"2025-12-10","close":132.1517},{"date":"2025-12-11","close":133.5207},{"date":"2025-12-12","close":132.0872},{"date":"2025-12-15","close":131.5697},{"date":"2025-12-16","close":130.4254},{"date":"2025-12-17","close":134.0475},{"date":"2025-12-18","close":139.7891},{"date":"2025-12-19","close":145.1626},{"date":"2025-12-22","close":144.665},{"date":"2025-12-23","close":145.9785},{"date":"2025-12-24","close":147.7796},{"date":"2025-12-26","close":149.2723},{"date":"2025-12-29","close":143.869},{"date":"2025-12-30","close":141.3116},{"date":"2025-12-31","close":140.7444},{"date":"2026-01-02","close":143.2222},{"date":"2026-01-05","close":145.4113},{"date":"2026-01-06","close":157.3722},{"date":"2026-01-07","close":160.7754},{"date":"2026-01-08","close":157.5314},{"date":"2026-01-09","close":160.4968},{"date":"2026-01-12","close":168.4972},{"date":"2026-01-13","close":176.0101},{"date":"2026-01-14","close":176.6768},{"date":"2026-01-15","close":172.9254},{"date":"2026-01-16","close":162.2382},{"date":"2026-01-20","close":171.6915},{"date":"2026-01-21","close":179.1745},{"date":"2026-01-22","close":187.3938},{"date":"2026-01-23","close":188.578},{"date":"2026-01-26","close":188.8168},{"date":"2026-01-27","close":193.225},{"date":"2026-01-28","close":183.4235},{"date":"2026-01-29","close":179.8113},{"date":"2026-01-30","close":169.7908},{"date":"2026-02-02","close":164.1189},{"date":"2026-02-03","close":169.8008},{"date":"2026-02-04","close":167.8305},{"date":"2026-02-05","close":155.7104},{"date":"2026-02-06","close":162.5665},{"date":"2026-02-09","close":164.9448},{"date":"2026-02-10","close":167.731},{"date":"2026-02-11","close":174.5672},{"date":"2026-02-12","close":158.1484},{"date":"2026-02-13","close":165.5319},{"date":"2026-02-17","close":168.0893},{"date":"2026-02-18","close":170.3779},{"date":"2026-02-19","close":167.5818},{"date":"2026-02-20","close":167.5917},{"date":"2026-02-23","close":176.647},{"date":"2026-02-24","close":185.9112},{"date":"2026-02-25","close":194.9067},{"date":"2026-02-26","close":184.0205},{"date":"2026-02-27","close":177.7913},{"date":"2026-03-02","close":177.3037},{"date":"2026-03-03","close":163.9199},{"date":"2026-03-04","close":167.5221},{"date":"2026-03-05","close":163.1238},{"date":"2026-03-06","close":161.4919},{"date":"2026-03-09","close":168.7361},{"date":"2026-03-10","close":165.721},{"date":"2026-03-11","close":167.1738},{"date":"2026-03-12","close":163.084},{"date":"2026-03-13","close":157.8449},{"date":"2026-03-16","close":162.0549},{"date":"2026-03-17","close":165.9257},{"date":"2026-03-18","close":165.4368},{"date":"2026-03-19","close":162.8729},{"date":"2026-03-20","close":156.3285},{"date":"2026-03-23","close":167.1627},{"date":"2026-03-24","close":176.6402},{"date":"2026-03-25","close":180.96},{"date":"2026-03-26","close":174.0863},{"date":"2026-03-27","close":179.0246},{"date":"2026-03-30","close":176.7998},{"date":"2026-03-31","close":179.1044},{"date":"2026-04-01","close":178.0469},{"date":"2026-04-02","close":177.6678},{"date":"2026-04-06","close":172.6198},{"date":"2026-04-07","close":173.1186},{"date":"2026-04-08","close":177.0193},{"date":"2026-04-09","close":171.9414},{"date":"2026-04-10","close":173.2283},{"date":"2026-04-13","close":184.9904},{"date":"2026-04-14","close":189.4099},{"date":"2026-04-15","close":184.9405},{"date":"2026-04-16","close":215.1088},{"date":"2026-04-17","close":197.2812},{"date":"2026-04-20","close":194.3681},{"date":"2026-04-21","close":197.9496},{"date":"2026-04-22","close":193.7595},{"date":"2026-04-23","close":192.6821},{"date":"2026-04-24","close":187.8835},{"date":"2026-04-27","close":199.0569},{"date":"2026-04-28","close":186.4569},{"date":"2026-04-29","close":190.4275},{"date":"2026-04-30","close":196.2337},{"date":"2026-05-01","close":193.4203},{"date":"2026-05-04","close":190.2379},{"date":"2026-05-05","close":194.3581},{"date":"2026-05-06","close":192.1534},{"date":"2026-05-07","close":197.8797},{"date":"2026-05-08","close":203.0375},{"date":"2026-05-11","close":209.4921},{"date":"2026-05-12","close":205.0327},{"date":"2026-05-13","close":200.4636},{"date":"2026-05-14","close":190.6469},{"date":"2026-05-15","close":179.9523},{"date":"2026-05-18","close":175.3233},{"date":"2026-05-19","close":168.5993},{"date":"2026-05-20","close":169.8065},{"date":"2026-05-21","close":169.4972},{"date":"2026-05-22","close":171.1732},{"date":"2026-05-26","close":174.2758},{"date":"2026-05-27","close":177.0492},{"date":"2026-05-28","close":175.902},{"date":"2026-05-29","close":176.0017},{"date":"2026-06-01","close":170.7243},{"date":"2026-06-02","close":171.3628},{"date":"2026-06-03","close":167.9409},{"date":"2026-06-04","close":165.2573},{"date":"2026-06-05","close":155.0715},{"date":"2026-06-08","close":149.4848},{"date":"2026-06-09","close":152.4278},{"date":"2026-06-10","close":146.871},{"date":"2026-06-11","close":158.6829},{"date":"2026-06-12","close":170.42},{"date":"2026-06-15","close":168.9},{"date":"2026-06-16","close":166.11},{"date":"2026-06-17","close":166.56},{"date":"2026-06-18","close":160.35},{"date":"2026-06-22","close":156.69},{"date":"2026-06-23","close":149.98},{"date":"2026-06-24","close":147.84},{"date":"2026-06-25","close":141.05},{"date":"2026-06-26","close":133.7},{"date":"2026-06-29","close":129.72},{"date":"2026-06-30","close":135.03},{"date":"2026-07-01","close":136.08},{"date":"2026-07-02","close":135.56},{"date":"2026-07-06","close":133.8},{"date":"2026-07-07","close":129.02},{"date":"2026-07-08","close":129.38},{"date":"2026-07-09","close":128.42},{"date":"2026-07-10","close":126.05},{"date":"2026-07-13","close":125.79},{"date":"2026-07-14","close":128.75},{"date":"2026-07-15","close":124.74},{"date":"2026-07-16","close":119.46},{"date":"2026-07-17","close":120.78},{"date":"2026-07-20","close":118.2},{"date":"2026-07-21","close":118.62},{"date":"2026-07-22","close":117.45},{"date":"2026-07-23","close":116.91},{"date":"2026-07-24","close":114.85},{"date":"2026-07-27","close":116.18},{"date":"2026-07-28","close":113.16},{"date":"2026-07-29","close":113.88},{"date":"2026-07-30","close":117.76},{"date":"2026-07-31","close":117.64},{"date":"2026-08-03","close":118.71},{"date":"2026-08-04","close":120.82},{"date":"2026-08-05","close":118.84},{"date":"2026-08-06","close":125.42},{"date":"2026-08-07","close":131.11},{"date":"2026-08-10","close":131.21},{"date":"2026-08-11","close":129.36},{"date":"2026-08-12","close":128.34},{"date":"2026-08-13","close":130.48},{"date":"2026-08-14","close":136.15},{"date":"2026-08-17","close":133.99},{"date":"2026-08-18","close":132.71},{"date":"2026-08-19","close":134.28},{"date":"2026-08-20","close":134.19},{"date":"2026-08-21","close":143.25},{"date":"2026-08-24","close":141.51},{"date":"2026-08-25","close":133.18},{"date":"2026-08-26","close":134.51},{"date":"2026-08-27","close":135.77},{"date":"2026-08-28","close":137.36},{"date":"2026-08-31","close":134.97},{"date":"2026-09-01","close":135.54},{"date":"2026-09-02","close":137.75},{"date":"2026-09-03","close":132.16},{"date":"2026-09-04","close":126.28},{"date":"2026-09-08","close":129.57},{"date":"2026-09-09","close":125.91},{"date":"2026-09-10","close":122.11},{"date":"2026-09-11","close":117.52},{"date":"2026-09-14","close":115.03},{"date":"2026-09-15","close":113.45},{"date":"2026-09-16","close":109.47},{"date":"2026-09-17","close":115.05},{"date":"2026-09-18","close":110.91},{"date":"2026-09-21","close":112.92},{"date":"2026-09-22","close":116.8},{"date":"2026-09-23","close":113.47},{"date":"2026-09-24","close":108.25},{"date":"2026-09-25","close":109.73},{"date":"2026-09-28","close":107.39},{"date":"2026-09-29","close":107.62},{"date":"2026-09-30","close":105.78},{"date":"2026-10-01","close":105.03},{"date":"2026-10-02","close":104.59},{"date":"2026-10-05","close":104.37},{"date":"2026-10-06","close":106.35},{"date":"2026-10-07","close":102.75},{"date":"2026-10-08","close":102.1},{"date":"2026-10-09","close":101.27},{"date":"2026-10-12","close":98.51},{"date":"2026-10-13","close":97.65},{"date":"2026-10-14","close":97.97},{"date":"2026-10-15","close":98.18},{"date":"2026-10-16","close":95.48},{"date":"2026-10-19","close":94.64},{"date":"2026-10-20","close":95.77},{"date":"2026-10-21","close":94.47},{"date":"2026-10-22","close":92.55}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":92.54,"low_30d":91.0,"support":94.06,"high_30d":121.555,"change_1d":-2.0,"change_7d":-3.1,"change_30d":-21.2,"resistance":118.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.0,"per":null,"quarter":"2024-Q2"},{"pbr":2.18,"per":null,"quarter":"2024-Q3"},{"pbr":2.05,"per":null,"quarter":"2024-Q4"},{"pbr":1.71,"per":null,"quarter":"2025-Q1"},{"pbr":1.47,"per":null,"quarter":"2025-Q2"},{"pbr":1.95,"per":null,"quarter":"2025-Q3"},{"pbr":3.59,"per":null,"quarter":"2025-Q4"},{"pbr":4.42,"per":null,"quarter":"2026-Q1"},{"pbr":3.19,"per":null,"quarter":"2026-Q2"},{"pbr":1.52,"per":59.8,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.51,"pbr_5y_low":1.47,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.52,"current_per":59.8,"pbr_5y_high":4.42,"per_5y_high":null,"pbr_5y_median":2.05,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.0%"},"momentum":{"grade":"F","reason":"RSI 19"},"valuation":{"grade":"C","reason":"PER 59.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"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":true,"unit":"","value":0.18,"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":33.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.0,"per":null,"close":92.3199,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.18,"per":null,"close":91.9578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.05,"per":null,"close":83.9076,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":null,"close":70.5973,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.47,"per":null,"close":61.8328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.95,"per":null,"close":80.4358,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.59,"per":null,"close":140.7444,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.42,"per":null,"close":179.1044,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.19,"per":null,"close":135.03,"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":"59.8배"},{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"4.3%"}],"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":3.75,"pbr":null,"per":null,"roa":0.027555446855237267,"roe":0.04265350769413136,"revenue":1743313000.0,"market_cap":null,"net_income":438272000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.33860872947084086,"total_assets":15905095000.0,"total_equity":10275169000.0,"profit_margin":0.25140178499213856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":452944000.0,"operating_margin":0.25981794433931255},{"eps":2.233757385562098,"pbr":3.132,"per":null,"roa":0.021076611250326793,"roe":0.03239445313351825,"revenue":1428731000.0,"market_cap":22479852000.0,"net_income":319091000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3506370338433197,"total_assets":15139578000.0,"total_equity":9850174000.0,"profit_margin":0.22333875306128306,"dividend_yield":0.84,"fiscal_quarter":"Q1","operating_income":233506000.0,"operating_margin":0.1634359442050323},{"eps":-4.67161811326506,"pbr":null,"per":null,"roa":-0.025294592820380782,"roe":-0.043445205339352894,"revenue":1428031000.0,"market_cap":null,"net_income":-414179000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1419675063076362,"total_assets":16374211000.0,"total_equity":9533365000.0,"profit_margin":-0.29003502024815986,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":48253000.0,"operating_margin":0.03378988271263019},{"eps":-1.8125037751624673,"pbr":null,"per":null,"roa":-0.009370849621405289,"roe":-0.01607564860461261,"revenue":1307829000.0,"market_cap":null,"net_income":-160694000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08992765873826013,"total_assets":17148285000.0,"total_equity":9996113000.0,"profit_margin":-0.12287080344601627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-30458000.0,"operating_margin":-0.02328897738159958},{"eps":0.258260413829359,"pbr":null,"per":null,"roa":0.001324143919876599,"roe":0.0022359203033125445,"revenue":1329992000.0,"market_cap":null,"net_income":22897000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14802795806290564,"total_assets":17291927000.0,"total_equity":10240526000.0,"profit_margin":0.01721589302792799,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":53743000.0,"operating_margin":0.04040851373542097},{"eps":0.4663733935020455,"pbr":null,"per":null,"roa":0.0024323414586683726,"roe":0.004123156618026355,"revenue":1076881000.0,"market_cap":null,"net_income":41348000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1433761019091246,"total_assets":16999258000.0,"total_equity":10028239000.0,"profit_margin":0.03839607161794107,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17538000.0,"operating_margin":0.016285922028524972},{"eps":0.8492466846509992,"pbr":null,"per":null,"roa":0.004533087965916679,"roe":0.007558386940462984,"revenue":1231713000.0,"market_cap":null,"net_income":75293000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11221201692277341,"total_assets":16609649000.0,"total_equity":9961517000.0,"profit_margin":0.06112868825773537,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-15508000.0,"operating_margin":-0.012590595374084709},{"eps":-12.05740124471652,"pbr":null,"per":null,"roa":-0.06124208587636935,"roe":-0.10438768450466013,"revenue":1354692000.0,"market_cap":null,"net_income":-1068992000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.07679531583562905,"total_assets":17455186000.0,"total_equity":10240595000.0,"profit_margin":-0.789103353382171,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-280145000.0,"operating_margin":-0.20679608353780785},{"eps":-2.122727578366498,"pbr":null,"per":null,"roa":-0.010234670101317785,"roe":-0.01676961555737867,"revenue":1430385000.0,"market_cap":null,"net_income":-188198000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.007395211778647008,"total_assets":18388282000.0,"total_equity":11222559000.0,"profit_margin":-0.13157156989202207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-191090000.0,"operating_margin":-0.13359340317466975},{"eps":0.027611542693552465,"pbr":null,"per":null,"roa":0.00012862322238687185,"roe":0.00021226411413288808,"revenue":1360736000.0,"market_cap":null,"net_income":2448000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.026484196787620817,"total_assets":19032333000.0,"total_equity":11532802000.0,"profit_margin":0.0017990264092373539,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-143999000.0,"operating_margin":-0.10582434799990593},{"eps":-6.96695167114113,"pbr":null,"per":null,"roa":-0.03380722264317661,"roe":-0.06562560427021158,"revenue":2356165000.0,"market_cap":null,"net_income":-617680000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.2931386384230306,"total_assets":18270652000.0,"total_equity":9412180000.0,"profit_margin":-0.26215481513391464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-894091000.0,"operating_margin":-0.37946875537154656},{"eps":3.4123377637698153,"pbr":null,"per":null,"roa":0.016021147514366358,"roe":0.030565634940640938,"revenue":2310596000.0,"market_cap":null,"net_income":302533000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.024943347950052715,"total_assets":18883354000.0,"total_equity":9897815000.0,"profit_margin":0.13093288484875765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-124771000.0,"operating_margin":-0.053999487578096736}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Albemarle Corp","phase":"above-fold","symbol_resolved":true}