{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-05","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-05","status":"available"},"chart_data":{"as_of":"2026-11-05","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-05","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-11-07T09:33:51.549206+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.7,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":2.2,"direction":"higher_better","percentile":59}],"summary":"매출 +0.7%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.8,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.4,"direction":"higher_better","percentile":69}],"summary":"RSI 57","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.03,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":79.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.3x","percentile":56}},"signals":[],"summary":"Amazon.com, Inc.(AMZN)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 2.79조. 현재가 $259.30, 전일 대비 -0.3%, 30일 +4.4%. PER 30.51배 / ROE 3.4%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.08978436517955402,"grade":"B","trend":"상승","atr_14":10.338907142857142,"rsi_14":56.77982173335864,"sma_20":254.46075000000002,"sma_60":255.19191666666666,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 56.8로 중립 구간입니다. MACD(0.09)가 시그널선(-0.77)을 상회합니다(골든크로스). SMA20 254, SMA60 255 — 혼조세입니다. 볼린저밴드 240~269 (현재 위치 72%).","bb_lower":240.41222471262554,"bb_upper":268.50927528737446,"macd_signal":-0.7721656928194339},"change_pct":-0.35,"chart_data":[{"date":"2024-11-07","open":207.44,"high":212.25,"low":207.19,"close":210.05,"volume":52878400,"rsi_14":76.56,"sma_20":195.65,"sma_60":189.4,"sma_120":184.6},{"date":"2024-11-08","open":209.72,"high":209.96,"low":207.44,"close":208.18,"volume":36075800,"rsi_14":71.37,"sma_20":197.69,"sma_60":190.07,"sma_120":184.81},{"date":"2024-11-11","open":208.5,"high":209.65,"low":205.59,"close":206.84,"volume":35456000,"rsi_14":82.8,"sma_20":199.53,"sma_60":190.75,"sma_120":185.0},{"date":"2024-11-12","open":208.37,"high":209.54,"low":206.01,"close":208.91,"volume":38942900,"rsi_14":75.3,"sma_20":201.34,"sma_60":191.54,"sma_120":185.22},{"date":"2024-11-13","open":209.4,"high":215.09,"low":209.14,"close":214.1,"volume":46212900,"rsi_14":87.03,"sma_20":203.48,"sma_60":192.52,"sma_120":185.49},{"date":"2024-11-14","open":214.16,"high":215.9,"low":210.88,"close":211.48,"volume":42620300,"rsi_14":75.34,"sma_20":205.99,"sma_60":193.51,"sma_120":185.75},{"date":"2024-11-15","open":206.76,"high":207.34,"low":199.61,"close":202.61,"volume":86591100,"rsi_14":41.01,"sma_20":206.45,"sma_60":194.04,"sma_120":185.92},{"date":"2024-11-18","open":204.15,"high":204.67,"low":200.95,"close":201.7,"volume":36409900,"rsi_14":31.74,"sma_20":207.05,"sma_60":194.74,"sma_120":186.08},{"date":"2024-11-19","open":199.33,"high":205.3,"low":198.78,"close":204.61,"volume":31197900,"rsi_14":42.53,"sma_20":207.56,"sma_60":195.47,"sma_120":186.29},{"date":"2024-11-20","open":202.98,"high":203.13,"low":199.45,"close":202.88,"volume":32769000,"rsi_14":41.85,"sma_20":207.14,"sma_60":196.06,"sma_120":186.51},{"date":"2024-11-21","open":203.49,"high":203.49,"low":195.75,"close":198.38,"volume":58800000,"rsi_14":30.3,"sma_20":205.97,"sma_60":196.45,"sma_120":186.68},{"date":"2024-11-22","open":198.25,"high":199.26,"low":196.75,"close":197.12,"volume":31530800,"rsi_14":12.76,"sma_20":204.86,"sma_60":196.73,"sma_120":186.83},{"date":"2024-11-25","open":199.28,"high":201.95,"low":199.0,"close":201.45,"volume":40685700,"rsi_14":29.54,"sma_20":204.32,"sma_60":197.19,"sma_120":187.0},{"date":"2024-11-26","open":201.9,"high":208.0,"low":201.79,"close":207.86,"volume":41673700,"rsi_14":61.9,"sma_20":204.22,"sma_60":197.86,"sma_120":187.19},{"date":"2024-11-27","open":206.98,"high":207.64,"low":205.05,"close":205.74,"volume":28061600,"rsi_14":58.68,"sma_20":203.38,"sma_60":198.49,"sma_120":187.37},{"date":"2024-11-29","open":205.83,"high":208.2,"low":204.59,"close":207.89,"volume":24892400,"rsi_14":57.29,"sma_20":203.02,"sma_60":199.17,"sma_120":187.54},{"date":"2024-12-02","open":209.96,"high":212.99,"low":209.51,"close":210.71,"volume":39523200,"rsi_14":66.6,"sma_20":203.83,"sma_60":199.9,"sma_120":187.74},{"date":"2024-12-03","open":210.31,"high":214.02,"low":209.65,"close":213.44,"volume":32214800,"rsi_14":84.51,"sma_20":205.01,"sma_60":200.71,"sma_120":187.96},{"date":"2024-12-04","open":215.96,"high":220.0,"low":215.75,"close":218.16,"volume":48745700,"rsi_14":91.61,"sma_20":206.36,"sma_60":201.66,"sma_120":188.24},{"date":"2024-12-05","open":218.03,"high":222.15,"low":217.3,"close":220.55,"volume":41140200,"rsi_14":90.92,"sma_20":208.13,"sma_60":202.85,"sma_120":188.55},{"date":"2024-12-06","open":220.75,"high":227.15,"low":220.6,"close":227.03,"volume":44178100,"rsi_14":90.94,"sma_20":211.0,"sma_60":204.21,"sma_120":188.91},{"date":"2024-12-09","open":227.21,"high":230.08,"low":225.67,"close":226.09,"volume":46819400,"rsi_14":95.77,"sma_20":213.89,"sma_60":205.48,"sma_120":189.27},{"date":"2024-12-10","open":226.09,"high":229.06,"low":224.2,"close":225.04,"volume":31199900,"rsi_14":90.58,"sma_20":216.25,"sma_60":206.7,"sma_120":189.59},{"date":"2024-12-11","open":226.41,"high":231.2,"low":226.26,"close":230.26,"volume":35385800,"rsi_14":91.54,"sma_20":218.49,"sma_60":208.02,"sma_120":189.94},{"date":"2024-12-12","open":229.83,"high":231.09,"low":227.63,"close":228.97,"volume":28204100,"rsi_14":85.15,"sma_20":220.81,"sma_60":209.22,"sma_120":190.3},{"date":"2024-12-13","open":228.4,"high":230.2,"low":225.86,"close":227.46,"volume":28768100,"rsi_14":74.63,"sma_20":222.77,"sma_60":210.59,"sma_120":190.64},{"date":"2024-12-16","open":230.23,"high":233.0,"low":228.01,"close":232.93,"volume":37552100,"rsi_14":78.19,"sma_20":224.99,"sma_60":211.76,"sma_120":190.97},{"date":"2024-12-17","open":232.39,"high":232.73,"low":227.85,"close":231.15,"volume":35948100,"rsi_14":61.94,"sma_20":226.76,"sma_60":212.94,"sma_120":191.25},{"date":"2024-12-18","open":230.77,"high":231.4,"low":220.11,"close":220.52,"volume":43281400,"rsi_14":39.67,"sma_20":227.0,"sma_60":213.64,"sma_120":191.47},{"date":"2024-12-19","open":224.91,"high":226.09,"low":222.92,"close":223.29,"volume":39918700,"rsi_14":46.95,"sma_20":227.27,"sma_60":214.18,"sma_120":191.69},{"date":"2024-12-20","open":219.84,"high":226.21,"low":218.73,"close":224.92,"volume":88279200,"rsi_14":39.35,"sma_20":227.06,"sma_60":214.68,"sma_120":191.9},{"date":"2024-12-23","open":225.01,"high":226.88,"low":223.9,"close":225.06,"volume":28070000,"rsi_14":41.83,"sma_20":226.96,"sma_60":215.24,"sma_120":192.13},{"date":"2024-12-24","open":226.94,"high":229.14,"low":226.13,"close":229.05,"volume":15007500,"rsi_14":53.01,"sma_20":227.36,"sma_60":215.98,"sma_120":192.37},{"date":"2024-12-26","open":228.5,"high":228.5,"low":226.67,"close":227.05,"volume":16146700,"rsi_14":37.18,"sma_20":227.04,"sma_60":216.58,"sma_120":192.6},{"date":"2024-12-27","open":225.6,"high":226.03,"low":220.9,"close":223.75,"volume":27367100,"rsi_14":34.87,"sma_20":226.52,"sma_60":216.9,"sma_120":192.8},{"date":"2024-12-30","open":220.06,"high":223.0,"low":218.43,"close":221.3,"volume":28321200,"rsi_14":52.4,"sma_20":225.9,"sma_60":217.23,"sma_120":192.98},{"date":"2024-12-31","open":222.97,"high":223.23,"low":218.94,"close":219.39,"volume":24819700,"rsi_14":37.35,"sma_20":224.55,"sma_60":217.79,"sma_120":193.19},{"date":"2025-01-02","open":222.03,"high":225.15,"low":218.19,"close":220.22,"volume":33956600,"rsi_14":33.93,"sma_20":223.46,"sma_60":218.41,"sma_120":193.4},{"date":"2025-01-03","open":222.51,"high":225.36,"low":221.62,"close":224.19,"volume":27515600,"rsi_14":47.64,"sma_20":223.82,"sma_60":219.06,"sma_120":193.66},{"date":"2025-01-06","open":226.78,"high":228.84,"low":224.84,"close":227.61,"volume":31849800,"rsi_14":45.97,"sma_20":224.25,"sma_60":219.89,"sma_120":193.95},{"date":"2025-01-07","open":227.9,"high":228.38,"low":221.46,"close":222.11,"volume":28084200,"rsi_14":38.45,"sma_20":223.97,"sma_60":220.68,"sma_120":194.24},{"date":"2025-01-08","open":223.19,"high":223.52,"low":220.2,"close":222.13,"volume":25033300,"rsi_14":45.52,"sma_20":223.68,"sma_60":221.51,"sma_120":194.56},{"date":"2025-01-10","open":221.46,"high":221.71,"low":216.5,"close":218.94,"volume":36811500,"rsi_14":43.74,"sma_20":222.67,"sma_60":222.09,"sma_120":194.86},{"date":"2025-01-13","open":218.06,"high":219.4,"low":216.47,"close":218.46,"volume":27262700,"rsi_14":47.33,"sma_20":221.81,"sma_60":222.45,"sma_120":195.15},{"date":"2025-01-14","open":220.44,"high":221.82,"low":216.2,"close":217.76,"volume":24711700,"rsi_14":42.88,"sma_20":221.21,"sma_60":222.85,"sma_120":195.42},{"date":"2025-01-15","open":222.83,"high":223.57,"low":220.75,"close":223.35,"volume":31291300,"rsi_14":47.78,"sma_20":221.42,"sma_60":223.36,"sma_120":195.77},{"date":"2025-01-16","open":224.42,"high":224.65,"low":220.31,"close":220.66,"volume":24757300,"rsi_14":30.88,"sma_20":221.54,"sma_60":223.69,"sma_120":196.11},{"date":"2025-01-17","open":225.84,"high":226.51,"low":223.08,"close":225.94,"volume":42370100,"rsi_14":60.67,"sma_20":222.12,"sma_60":224.11,"sma_120":196.47},{"date":"2025-01-21","open":228.9,"high":231.78,"low":226.94,"close":230.71,"volume":39951500,"rsi_14":68.9,"sma_20":222.77,"sma_60":224.53,"sma_120":196.87},{"date":"2025-01-22","open":232.02,"high":235.44,"low":231.19,"close":235.01,"volume":41448200,"rsi_14":83.75,"sma_20":223.51,"sma_60":225.01,"sma_120":197.31},{"date":"2025-01-23","open":234.1,"high":235.52,"low":231.51,"close":235.42,"volume":26404400,"rsi_14":85.72,"sma_20":224.84,"sma_60":225.29,"sma_120":197.72},{"date":"2025-01-24","open":234.5,"high":236.4,"low":232.93,"close":234.85,"volume":25890700,"rsi_14":86.19,"sma_20":226.11,"sma_60":225.58,"sma_120":198.14},{"date":"2025-01-27","open":226.21,"high":235.61,"low":225.86,"close":235.42,"volume":49428300,"rsi_14":82.46,"sma_20":227.76,"sma_60":225.93,"sma_120":198.7},{"date":"2025-01-28","open":234.29,"high":241.77,"low":233.98,"close":238.15,"volume":41587200,"rsi_14":96.94,"sma_20":229.73,"sma_60":226.19,"sma_120":199.34},{"date":"2025-01-29","open":239.02,"high":240.39,"low":236.15,"close":237.07,"volume":26091700,"rsi_14":88.57,"sma_20":231.66,"sma_60":226.46,"sma_120":199.97},{"date":"2025-01-30","open":237.14,"high":237.95,"low":232.22,"close":234.64,"volume":32020700,"rsi_14":66.25,"sma_20":232.79,"sma_60":226.7,"sma_120":200.57},{"date":"2025-01-31","open":236.5,"high":240.29,"low":236.41,"close":237.68,"volume":36110200,"rsi_14":62.33,"sma_20":234.49,"sma_60":226.86,"sma_120":201.17},{"date":"2025-02-03","open":234.06,"high":239.25,"low":232.9,"close":237.42,"volume":37285900,"rsi_14":59.36,"sma_20":235.64,"sma_60":227.07,"sma_120":201.76},{"date":"2025-02-04","open":239.01,"high":242.52,"low":238.03,"close":242.06,"volume":29713800,"rsi_14":74.44,"sma_20":236.77,"sma_60":227.79,"sma_120":202.38},{"date":"2025-02-05","open":237.02,"high":238.32,"low":235.2,"close":236.17,"volume":38727300,"rsi_14":51.87,"sma_20":236.89,"sma_60":228.22,"sma_120":202.93},{"date":"2025-02-06","open":238.01,"high":239.66,"low":236.01,"close":238.83,"volume":60897100,"rsi_14":51.7,"sma_20":237.23,"sma_60":228.68,"sma_120":203.51},{"date":"2025-02-07","open":232.5,"high":234.81,"low":228.06,"close":229.15,"volume":77539300,"rsi_14":36.15,"sma_20":236.66,"sma_60":228.82,"sma_120":203.93},{"date":"2025-02-10","open":230.55,"high":233.92,"low":229.2,"close":233.14,"volume":35419900,"rsi_14":47.51,"sma_20":236.43,"sma_60":228.95,"sma_120":204.4},{"date":"2025-02-11","open":231.92,"high":233.44,"low":230.13,"close":232.76,"volume":23713700,"rsi_14":41.05,"sma_20":235.89,"sma_60":229.14,"sma_120":204.86},{"date":"2025-02-12","open":230.46,"high":231.18,"low":228.16,"close":228.93,"volume":32285200,"rsi_14":36.34,"sma_20":235.08,"sma_60":229.32,"sma_120":205.27},{"date":"2025-02-13","open":228.85,"high":230.42,"low":227.52,"close":230.37,"volume":31346500,"rsi_14":29.03,"sma_20":234.65,"sma_60":229.62,"sma_120":205.69},{"date":"2025-02-14","open":229.2,"high":229.89,"low":227.23,"close":228.68,"volume":27031100,"rsi_14":34.18,"sma_20":233.75,"sma_60":229.93,"sma_120":206.13},{"date":"2025-02-18","open":228.82,"high":229.3,"low":223.72,"close":226.65,"volume":42975100,"rsi_14":23.57,"sma_20":232.67,"sma_60":230.14,"sma_120":206.54},{"date":"2025-02-19","open":225.52,"high":226.83,"low":223.71,"close":226.63,"volume":28566700,"rsi_14":40.58,"sma_20":231.13,"sma_60":230.22,"sma_120":206.97},{"date":"2025-02-20","open":224.78,"high":225.13,"low":221.81,"close":222.88,"volume":30001700,"rsi_14":10.96,"sma_20":230.47,"sma_60":230.14,"sma_120":207.38},{"date":"2025-02-21","open":223.28,"high":223.31,"low":214.74,"close":216.58,"volume":55323900,"rsi_14":7.56,"sma_20":228.69,"sma_60":229.97,"sma_120":207.77},{"date":"2025-02-24","open":217.45,"high":217.72,"low":212.42,"close":212.71,"volume":42387600,"rsi_14":7.54,"sma_20":226.75,"sma_60":229.72,"sma_120":208.1},{"date":"2025-02-25","open":211.63,"high":213.34,"low":204.16,"close":212.8,"volume":58958000,"rsi_14":0.51,"sma_20":224.92,"sma_60":229.46,"sma_120":208.39},{"date":"2025-02-26","open":214.94,"high":218.16,"low":213.09,"close":214.35,"volume":39120600,"rsi_14":9.31,"sma_20":222.98,"sma_60":229.29,"sma_120":208.71},{"date":"2025-02-27","open":218.35,"high":219.97,"low":208.37,"close":208.74,"volume":40548600,"rsi_14":7.74,"sma_20":221.05,"sma_60":229.08,"sma_120":209.0},{"date":"2025-02-28","open":208.65,"high":212.62,"low":206.99,"close":212.28,"volume":51771700,"rsi_14":20.96,"sma_20":219.13,"sma_60":228.74,"sma_120":209.29},{"date":"2025-03-03","open":213.35,"high":214.01,"low":202.55,"close":205.02,"volume":42948400,"rsi_14":18.36,"sma_20":217.05,"sma_60":228.3,"sma_120":209.57},{"date":"2025-03-04","open":200.11,"high":206.8,"low":197.43,"close":203.8,"volume":60853100,"rsi_14":22.39,"sma_20":214.72,"sma_60":227.67,"sma_120":209.81},{"date":"2025-03-05","open":204.8,"high":209.98,"low":203.26,"close":208.36,"volume":38610100,"rsi_14":40.87,"sma_20":212.67,"sma_60":226.92,"sma_120":210.05},{"date":"2025-03-06","open":204.4,"high":205.77,"low":198.3,"close":200.7,"volume":49863800,"rsi_14":30.73,"sma_20":210.64,"sma_60":225.98,"sma_120":210.18},{"date":"2025-03-07","open":199.49,"high":202.27,"low":192.53,"close":199.25,"volume":59802800,"rsi_14":25.88,"sma_20":208.67,"sma_60":224.81,"sma_120":210.28},{"date":"2025-03-10","open":195.6,"high":196.73,"low":190.85,"close":194.54,"volume":62350900,"rsi_14":26.64,"sma_20":206.89,"sma_60":223.53,"sma_120":210.35},{"date":"2025-03-11","open":193.9,"high":200.18,"low":193.4,"close":196.59,"volume":54002900,"rsi_14":22.86,"sma_20":205.17,"sma_60":222.21,"sma_120":210.45},{"date":"2025-03-12","open":200.72,"high":201.52,"low":195.29,"close":198.89,"volume":43679300,"rsi_14":37.2,"sma_20":203.59,"sma_60":220.91,"sma_120":210.55},{"date":"2025-03-13","open":198.17,"high":198.88,"low":191.82,"close":193.89,"volume":41270800,"rsi_14":32.13,"sma_20":202.07,"sma_60":219.54,"sma_120":210.61},{"date":"2025-03-14","open":197.41,"high":198.65,"low":195.32,"close":197.95,"volume":38096700,"rsi_14":30.89,"sma_20":200.62,"sma_60":218.2,"sma_120":210.68},{"date":"2025-03-17","open":198.77,"high":199.0,"low":194.32,"close":195.74,"volume":47341800,"rsi_14":38.61,"sma_20":199.43,"sma_60":216.89,"sma_120":210.71},{"date":"2025-03-18","open":192.52,"high":194.0,"low":189.38,"close":192.82,"volume":40414900,"rsi_14":36.17,"sma_20":198.42,"sma_60":215.45,"sma_120":210.7},{"date":"2025-03-19","open":193.38,"high":195.97,"low":191.96,"close":195.54,"volume":39442900,"rsi_14":52.35,"sma_20":197.23,"sma_60":213.93,"sma_120":210.72},{"date":"2025-03-20","open":193.07,"high":199.32,"low":192.3,"close":194.95,"volume":38921100,"rsi_14":45.86,"sma_20":196.3,"sma_60":212.47,"sma_120":210.74},{"date":"2025-03-21","open":192.9,"high":196.99,"low":192.52,"close":196.21,"volume":60056900,"rsi_14":42.86,"sma_20":195.86,"sma_60":211.07,"sma_120":210.78},{"date":"2025-03-24","open":200.0,"high":203.64,"low":199.95,"close":203.26,"volume":41625400,"rsi_14":72.51,"sma_20":196.15,"sma_60":209.93,"sma_120":210.91},{"date":"2025-03-25","open":203.6,"high":206.21,"low":203.22,"close":205.71,"volume":31171200,"rsi_14":70.21,"sma_20":197.04,"sma_60":209.04,"sma_120":211.07},{"date":"2025-03-26","open":205.84,"high":206.01,"low":199.93,"close":201.13,"volume":32855300,"rsi_14":62.49,"sma_20":197.61,"sma_60":208.06,"sma_120":211.2},{"date":"2025-03-27","open":200.89,"high":203.79,"low":199.28,"close":201.36,"volume":27317700,"rsi_14":72.62,"sma_20":198.09,"sma_60":207.07,"sma_120":211.34},{"date":"2025-03-28","open":198.42,"high":199.26,"low":191.88,"close":192.72,"volume":52548200,"rsi_14":44.31,"sma_20":198.21,"sma_60":205.99,"sma_120":211.43},{"date":"2025-03-31","open":188.19,"high":191.33,"low":184.4,"close":190.26,"volume":63547600,"rsi_14":41.21,"sma_20":197.67,"sma_60":204.72,"sma_120":211.46},{"date":"2025-04-01","open":187.86,"high":193.93,"low":187.2,"close":192.17,"volume":41267300,"rsi_14":42.61,"sma_20":197.36,"sma_60":203.5,"sma_120":211.55},{"date":"2025-04-02","open":187.66,"high":198.34,"low":187.66,"close":196.01,"volume":53679200,"rsi_14":34.96,"sma_20":197.35,"sma_60":202.42,"sma_120":211.67},{"date":"2025-04-03","open":183.0,"high":184.13,"low":176.92,"close":178.41,"volume":95553600,"rsi_14":15.23,"sma_20":196.55,"sma_60":201.17,"sma_120":211.61},{"date":"2025-04-04","open":167.15,"high":178.14,"low":166.0,"close":171.0,"volume":123159400,"rsi_14":14.21,"sma_20":194.46,"sma_60":199.67,"sma_120":211.48},{"date":"2025-04-07","open":162.0,"high":183.41,"low":161.38,"close":175.26,"volume":109327100,"rsi_14":21.7,"sma_20":191.8,"sma_60":198.28,"sma_120":211.37},{"date":"2025-04-08","open":185.23,"high":185.9,"low":168.57,"close":170.66,"volume":87710400,"rsi_14":23.79,"sma_20":188.65,"sma_60":196.95,"sma_120":211.23},{"date":"2025-04-09","open":172.12,"high":192.65,"low":169.93,"close":191.1,"volume":116804300,"rsi_14":50.7,"sma_20":186.4,"sma_60":195.86,"sma_120":211.25},{"date":"2025-04-10","open":185.44,"high":186.87,"low":175.85,"close":181.22,"volume":68302000,"rsi_14":41.95,"sma_20":184.89,"sma_60":195.02,"sma_120":211.21},{"date":"2025-04-11","open":179.93,"high":185.86,"low":178.0,"close":184.87,"volume":50594300,"rsi_14":41.79,"sma_20":183.49,"sma_60":194.1,"sma_120":211.18},{"date":"2025-04-14","open":186.84,"high":187.44,"low":179.23,"close":182.12,"volume":48002500,"rsi_14":53.5,"sma_20":182.69,"sma_60":193.26,"sma_120":211.13},{"date":"2025-04-15","open":181.41,"high":182.35,"low":177.93,"close":179.59,"volume":43642000,"rsi_14":58.93,"sma_20":181.65,"sma_60":192.48,"sma_120":211.05},{"date":"2025-04-16","open":176.29,"high":179.1,"low":171.41,"close":174.33,"volume":51875300,"rsi_14":49.05,"sma_20":179.94,"sma_60":191.51,"sma_120":210.92},{"date":"2025-04-17","open":176.0,"high":176.21,"low":172.0,"close":172.61,"volume":44726500,"rsi_14":52.11,"sma_20":178.57,"sma_60":190.47,"sma_120":210.82},{"date":"2025-04-21","open":169.6,"high":169.6,"low":165.29,"close":167.32,"volume":48126100,"rsi_14":11.74,"sma_20":178.09,"sma_60":189.47,"sma_120":210.66},{"date":"2025-04-22","open":169.85,"high":176.78,"low":169.35,"close":173.18,"volume":56607200,"rsi_14":35.14,"sma_20":177.8,"sma_60":188.58,"sma_120":210.54},{"date":"2025-04-23","open":183.45,"high":187.38,"low":180.19,"close":180.6,"volume":63470100,"rsi_14":43.07,"sma_20":178.2,"sma_60":187.96,"sma_120":210.47},{"date":"2025-04-24","open":180.92,"high":186.74,"low":180.18,"close":186.54,"volume":43763200,"rsi_14":56.5,"sma_20":178.47,"sma_60":187.49,"sma_120":210.44},{"date":"2025-04-25","open":187.62,"high":189.94,"low":185.49,"close":188.99,"volume":36414300,"rsi_14":63.85,"sma_20":178.63,"sma_60":187.2,"sma_120":210.41},{"date":"2025-04-28","open":190.11,"high":190.22,"low":184.89,"close":187.7,"volume":33224700,"rsi_14":72.31,"sma_20":179.16,"sma_60":186.95,"sma_120":210.42},{"date":"2025-04-29","open":183.99,"high":188.02,"low":183.68,"close":187.39,"volume":41667300,"rsi_14":75.88,"sma_20":179.56,"sma_60":186.64,"sma_120":210.33},{"date":"2025-04-30","open":182.17,"high":185.05,"low":178.85,"close":184.42,"volume":55176500,"rsi_14":82.58,"sma_20":180.07,"sma_60":186.36,"sma_120":210.23},{"date":"2025-05-01","open":190.63,"high":191.81,"low":187.5,"close":190.2,"volume":74266000,"rsi_14":82.53,"sma_20":181.1,"sma_60":186.13,"sma_120":210.16},{"date":"2025-05-02","open":191.44,"high":192.88,"low":186.4,"close":189.98,"volume":77903500,"rsi_14":74.74,"sma_20":182.76,"sma_60":185.96,"sma_120":210.01},{"date":"2025-05-05","open":186.51,"high":188.18,"low":185.53,"close":186.35,"volume":35217500,"rsi_14":49.43,"sma_20":184.58,"sma_60":185.71,"sma_120":209.82},{"date":"2025-05-06","open":184.57,"high":187.93,"low":183.85,"close":185.01,"volume":29314100,"rsi_14":37.19,"sma_20":186.13,"sma_60":185.24,"sma_120":209.62},{"date":"2025-05-07","open":185.56,"high":190.99,"low":185.01,"close":188.71,"volume":43948600,"rsi_14":52.81,"sma_20":187.12,"sma_60":184.66,"sma_120":209.47},{"date":"2025-05-08","open":191.43,"high":194.33,"low":188.82,"close":192.08,"volume":41043600,"rsi_14":61.16,"sma_20":187.81,"sma_60":184.22,"sma_120":209.33},{"date":"2025-05-09","open":193.38,"high":194.69,"low":191.16,"close":193.06,"volume":29663100,"rsi_14":72.71,"sma_20":188.29,"sma_60":183.93,"sma_120":209.16},{"date":"2025-05-12","open":210.71,"high":211.66,"low":205.75,"close":208.64,"volume":75205000,"rsi_14":81.99,"sma_20":190.58,"sma_60":184.33,"sma_120":209.13},{"date":"2025-05-13","open":211.08,"high":214.84,"low":210.1,"close":211.37,"volume":56193700,"rsi_14":84.14,"sma_20":192.98,"sma_60":185.03,"sma_120":209.21},{"date":"2025-05-14","open":211.45,"high":211.93,"low":208.85,"close":210.25,"volume":38492100,"rsi_14":91.46,"sma_20":195.56,"sma_60":185.63,"sma_120":209.28},{"date":"2025-05-15","open":206.45,"high":206.88,"low":202.67,"close":205.17,"volume":64347300,"rsi_14":80.96,"sma_20":197.06,"sma_60":185.94,"sma_120":209.28},{"date":"2025-05-16","open":206.85,"high":206.85,"low":204.37,"close":205.59,"volume":43318500,"rsi_14":78.83,"sma_20":198.62,"sma_60":186.84,"sma_120":209.3},{"date":"2025-05-19","open":201.65,"high":206.62,"low":201.26,"close":206.16,"volume":34314800,"rsi_14":76.59,"sma_20":200.6,"sma_60":188.02,"sma_120":209.37},{"date":"2025-05-20","open":204.63,"high":205.59,"low":202.65,"close":204.07,"volume":29470400,"rsi_14":69.95,"sma_20":202.51,"sma_60":188.98,"sma_120":209.43},{"date":"2025-05-21","open":201.61,"high":203.46,"low":200.06,"close":201.12,"volume":42460900,"rsi_14":24.87,"sma_20":203.75,"sma_60":189.99,"sma_120":209.43},{"date":"2025-05-22","open":201.38,"high":205.76,"low":200.16,"close":203.1,"volume":38938900,"rsi_14":20.9,"sma_20":204.85,"sma_60":190.39,"sma_120":209.39},{"date":"2025-05-23","open":198.9,"high":202.37,"low":197.85,"close":200.99,"volume":33393500,"rsi_14":19.54,"sma_20":205.65,"sma_60":191.05,"sma_120":209.35},{"date":"2025-05-27","open":203.09,"high":206.69,"low":202.19,"close":206.02,"volume":34892000,"rsi_14":52.81,"sma_20":205.38,"sma_60":191.76,"sma_120":209.33},{"date":"2025-05-28","open":205.92,"high":207.66,"low":204.41,"close":204.72,"volume":28549800,"rsi_14":47.29,"sma_20":204.72,"sma_60":192.51,"sma_120":209.28},{"date":"2025-05-29","open":208.03,"high":208.81,"low":204.23,"close":205.7,"volume":34650000,"rsi_14":48.6,"sma_20":204.26,"sma_60":193.38,"sma_120":209.22},{"date":"2025-05-30","open":204.84,"high":205.99,"low":201.7,"close":205.01,"volume":51679400,"rsi_14":53.12,"sma_20":204.25,"sma_60":194.4,"sma_120":209.11},{"date":"2025-06-02","open":204.98,"high":207.0,"low":202.68,"close":206.65,"volume":29113300,"rsi_14":70.14,"sma_20":204.35,"sma_60":195.54,"sma_120":208.99},{"date":"2025-06-03","open":207.11,"high":208.95,"low":205.03,"close":205.71,"volume":33139100,"rsi_14":60.28,"sma_20":204.31,"sma_60":196.82,"sma_120":208.81},{"date":"2025-06-04","open":206.55,"high":208.18,"low":205.18,"close":207.23,"volume":29915600,"rsi_14":75.79,"sma_20":204.62,"sma_60":197.95,"sma_120":208.66},{"date":"2025-06-05","open":209.55,"high":212.81,"low":207.56,"close":207.91,"volume":51864200,"rsi_14":62.19,"sma_20":205.3,"sma_60":198.86,"sma_120":208.51},{"date":"2025-06-06","open":212.4,"high":213.87,"low":210.5,"close":213.57,"volume":39832500,"rsi_14":86.54,"sma_20":206.35,"sma_60":199.76,"sma_120":208.37},{"date":"2025-06-09","open":214.75,"high":217.85,"low":212.88,"close":216.98,"volume":38102500,"rsi_14":88.79,"sma_20":207.95,"sma_60":200.7,"sma_120":208.27},{"date":"2025-06-10","open":216.78,"high":217.69,"low":214.15,"close":217.61,"volume":31303300,"rsi_14":93.51,"sma_20":209.11,"sma_60":201.69,"sma_120":208.19},{"date":"2025-06-11","open":217.41,"high":218.4,"low":212.89,"close":213.2,"volume":39326000,"rsi_14":68.99,"sma_20":209.96,"sma_60":202.55,"sma_120":208.03},{"date":"2025-06-12","open":211.78,"high":213.58,"low":211.33,"close":213.24,"volume":27640000,"rsi_14":73.03,"sma_20":210.71,"sma_60":203.51,"sma_120":207.88},{"date":"2025-06-13","open":209.96,"high":214.05,"low":209.62,"close":212.1,"volume":29337800,"rsi_14":65.25,"sma_20":211.42,"sma_60":204.24,"sma_120":207.81},{"date":"2025-06-16","open":212.31,"high":217.06,"low":211.6,"close":216.1,"volume":33284200,"rsi_14":71.23,"sma_20":212.37,"sma_60":205.11,"sma_120":207.75},{"date":"2025-06-17","open":215.2,"high":217.41,"low":214.56,"close":214.82,"volume":32086300,"rsi_14":54.19,"sma_20":213.28,"sma_60":206.06,"sma_120":207.66},{"date":"2025-06-18","open":215.09,"high":217.96,"low":212.34,"close":212.52,"volume":44360500,"rsi_14":33.84,"sma_20":213.81,"sma_60":206.98,"sma_120":207.56},{"date":"2025-06-20","open":214.68,"high":214.89,"low":208.27,"close":209.69,"volume":75350700,"rsi_14":25.25,"sma_20":213.98,"sma_60":207.68,"sma_120":207.4},{"date":"2025-06-23","open":209.79,"high":210.39,"low":207.31,"close":208.47,"volume":37311700,"rsi_14":31.54,"sma_20":213.47,"sma_60":208.23,"sma_120":207.24},{"date":"2025-06-24","open":212.14,"high":214.34,"low":211.05,"close":212.77,"volume":38378800,"rsi_14":48.62,"sma_20":213.05,"sma_60":208.88,"sma_120":207.15},{"date":"2025-06-25","open":214.62,"high":216.03,"low":211.11,"close":211.99,"volume":31755700,"rsi_14":49.67,"sma_20":212.49,"sma_60":208.99,"sma_120":207.07},{"date":"2025-06-26","open":213.12,"high":218.04,"low":212.01,"close":217.12,"volume":50480800,"rsi_14":52.86,"sma_20":212.88,"sma_60":209.19,"sma_120":207.06},{"date":"2025-06-27","open":219.92,"high":223.3,"low":216.74,"close":223.3,"volume":119217100,"rsi_14":68.65,"sma_20":213.89,"sma_60":209.62,"sma_120":207.08},{"date":"2025-06-30","open":223.52,"high":223.82,"low":219.12,"close":219.39,"volume":58887800,"rsi_14":64.11,"sma_20":214.62,"sma_60":210.1,"sma_120":207.04},{"date":"2025-07-01","open":219.5,"high":221.88,"low":217.93,"close":220.46,"volume":39256800,"rsi_14":73.84,"sma_20":215.05,"sma_60":210.59,"sma_120":206.98},{"date":"2025-07-02","open":219.73,"high":221.6,"low":219.06,"close":219.92,"volume":30894200,"rsi_14":76.13,"sma_20":215.56,"sma_60":211.05,"sma_120":206.96},{"date":"2025-07-03","open":221.82,"high":224.01,"low":221.36,"close":223.41,"volume":29632400,"rsi_14":75.21,"sma_20":216.65,"sma_60":211.69,"sma_120":206.97},{"date":"2025-07-07","open":223.0,"high":224.29,"low":222.37,"close":223.47,"volume":36604100,"rsi_14":78.16,"sma_20":218.03,"sma_60":212.44,"sma_120":207.01},{"date":"2025-07-08","open":223.92,"high":224.0,"low":218.43,"close":219.36,"volume":45692000,"rsi_14":55.79,"sma_20":219.12,"sma_60":212.98,"sma_120":207.02},{"date":"2025-07-09","open":221.07,"high":224.29,"low":220.47,"close":222.54,"volume":38155100,"rsi_14":47.68,"sma_20":220.1,"sma_60":213.7,"sma_120":207.06},{"date":"2025-07-10","open":221.55,"high":222.79,"low":219.7,"close":222.26,"volume":30370600,"rsi_14":61.27,"sma_20":221.12,"sma_60":214.24,"sma_120":207.05},{"date":"2025-07-11","open":223.58,"high":226.68,"low":222.37,"close":225.02,"volume":50518300,"rsi_14":65.81,"sma_20":221.91,"sma_60":214.92,"sma_120":207.09},{"date":"2025-07-14","open":225.07,"high":226.66,"low":224.24,"close":225.69,"volume":35702600,"rsi_14":69.83,"sma_20":222.15,"sma_60":215.58,"sma_120":207.08},{"date":"2025-07-15","open":226.2,"high":227.27,"low":225.46,"close":226.35,"volume":34907300,"rsi_14":62.54,"sma_20":222.85,"sma_60":216.3,"sma_120":207.05},{"date":"2025-07-16","open":225.88,"high":226.1,"low":222.18,"close":223.19,"volume":39535900,"rsi_14":49.06,"sma_20":223.12,"sma_60":216.85,"sma_120":206.95},{"date":"2025-07-17","open":223.32,"high":224.5,"low":222.51,"close":223.88,"volume":31855800,"rsi_14":69.82,"sma_20":223.52,"sma_60":217.45,"sma_120":206.85},{"date":"2025-07-18","open":225.14,"high":226.4,"low":222.98,"close":226.13,"volume":37833800,"rsi_14":67.14,"sma_20":223.79,"sma_60":218.08,"sma_120":206.78},{"date":"2025-07-21","open":225.84,"high":229.69,"low":225.65,"close":229.3,"volume":40297600,"rsi_14":76.35,"sma_20":224.37,"sma_60":218.8,"sma_120":206.73},{"date":"2025-07-22","open":229.68,"high":230.0,"low":226.35,"close":227.47,"volume":37483700,"rsi_14":59.86,"sma_20":225.18,"sma_60":219.26,"sma_120":206.64},{"date":"2025-07-23","open":228.47,"high":228.79,"low":227.09,"close":228.29,"volume":28294900,"rsi_14":60.33,"sma_20":225.76,"sma_60":219.64,"sma_120":206.57},{"date":"2025-07-24","open":229.17,"high":236.0,"low":228.64,"close":232.23,"volume":42902300,"rsi_14":68.54,"sma_20":226.76,"sma_60":220.12,"sma_120":206.55},{"date":"2025-07-25","open":232.22,"high":232.48,"low":231.18,"close":231.44,"volume":28712100,"rsi_14":80.58,"sma_20":227.4,"sma_60":220.73,"sma_120":206.49},{"date":"2025-07-28","open":233.35,"high":234.29,"low":232.25,"close":232.79,"volume":26300100,"rsi_14":81.48,"sma_20":228.11,"sma_60":221.38,"sma_120":206.46},{"date":"2025-07-29","open":234.15,"high":234.72,"low":230.31,"close":231.01,"volume":33716200,"rsi_14":67.84,"sma_20":228.57,"sma_60":222.01,"sma_120":206.36},{"date":"2025-07-30","open":231.64,"high":231.8,"low":229.29,"close":230.19,"volume":32993300,"rsi_14":53.93,"sma_20":229.27,"sma_60":222.48,"sma_120":206.31},{"date":"2025-07-31","open":235.77,"high":236.53,"low":231.4,"close":234.11,"volume":104357300,"rsi_14":74.74,"sma_20":230.3,"sma_60":223.13,"sma_120":206.28},{"date":"2025-08-01","open":217.21,"high":220.44,"low":212.8,"close":214.75,"volume":122258800,"rsi_14":28.82,"sma_20":229.16,"sma_60":223.2,"sma_120":206.16},{"date":"2025-08-04","open":217.4,"high":217.44,"low":211.42,"close":211.65,"volume":77890100,"rsi_14":16.93,"sma_20":227.39,"sma_60":223.27,"sma_120":205.98},{"date":"2025-08-05","open":213.05,"high":216.3,"low":212.87,"close":213.75,"volume":51505100,"rsi_14":22.73,"sma_20":226.02,"sma_60":223.44,"sma_120":205.82},{"date":"2025-08-06","open":214.7,"high":222.65,"low":213.74,"close":222.31,"volume":54823000,"rsi_14":36.78,"sma_20":225.42,"sma_60":223.76,"sma_120":205.76},{"date":"2025-08-07","open":221.0,"high":226.22,"low":220.82,"close":223.13,"volume":40603500,"rsi_14":39.81,"sma_20":224.51,"sma_60":224.13,"sma_120":205.7},{"date":"2025-08-08","open":223.14,"high":223.8,"low":221.88,"close":222.69,"volume":32970500,"rsi_14":40.21,"sma_20":223.64,"sma_60":224.32,"sma_120":205.65},{"date":"2025-08-11","open":221.78,"high":223.05,"low":220.4,"close":221.3,"volume":31646200,"rsi_14":32.09,"sma_20":223.06,"sma_60":224.28,"sma_120":205.61},{"date":"2025-08-12","open":222.23,"high":223.5,"low":219.05,"close":221.47,"volume":37185800,"rsi_14":70.27,"sma_20":221.54,"sma_60":224.32,"sma_120":205.56},{"date":"2025-08-13","open":222.0,"high":224.92,"low":222.0,"close":224.56,"volume":36508300,"rsi_14":88.96,"sma_20":220.97,"sma_60":224.46,"sma_120":205.58},{"date":"2025-08-14","open":227.4,"high":233.11,"low":227.02,"close":230.98,"volume":61545800,"rsi_14":91.24,"sma_20":220.66,"sma_60":224.82,"sma_120":205.7},{"date":"2025-08-15","open":232.58,"high":234.08,"low":229.81,"close":231.03,"volume":39649200,"rsi_14":85.22,"sma_20":222.29,"sma_60":225.08,"sma_120":205.85},{"date":"2025-08-18","open":230.23,"high":231.91,"low":228.33,"close":231.49,"volume":25248900,"rsi_14":84.78,"sma_20":224.27,"sma_60":225.35,"sma_120":206.01},{"date":"2025-08-19","open":230.09,"high":230.53,"low":227.12,"close":228.01,"volume":29891000,"rsi_14":67.66,"sma_20":225.7,"sma_60":225.63,"sma_120":206.12},{"date":"2025-08-20","open":227.12,"high":227.27,"low":220.92,"close":223.81,"volume":36604300,"rsi_14":57.02,"sma_20":225.85,"sma_60":225.68,"sma_120":206.25},{"date":"2025-08-21","open":222.65,"high":222.78,"low":220.5,"close":221.95,"volume":32140500,"rsi_14":51.23,"sma_20":225.79,"sma_60":225.67,"sma_120":206.33},{"date":"2025-08-22","open":222.79,"high":229.14,"low":220.82,"close":228.84,"volume":37315300,"rsi_14":59.16,"sma_20":226.34,"sma_60":225.79,"sma_120":206.53},{"date":"2025-08-25","open":227.35,"high":229.6,"low":227.31,"close":227.94,"volume":22633700,"rsi_14":41.48,"sma_20":227.01,"sma_60":225.87,"sma_120":206.73},{"date":"2025-08-26","open":227.11,"high":229.0,"low":226.02,"close":228.71,"volume":26105400,"rsi_14":43.75,"sma_20":227.73,"sma_60":225.95,"sma_120":206.9},{"date":"2025-08-27","open":228.57,"high":229.87,"low":227.81,"close":229.12,"volume":21254500,"rsi_14":43.6,"sma_20":228.19,"sma_60":226.14,"sma_120":207.13},{"date":"2025-08-28","open":229.01,"high":232.71,"low":228.02,"close":231.6,"volume":33679600,"rsi_14":60.25,"sma_20":228.25,"sma_60":226.4,"sma_120":207.4},{"date":"2025-08-29","open":231.32,"high":231.81,"low":228.16,"close":229.0,"volume":26199200,"rsi_14":66.31,"sma_20":228.05,"sma_60":226.5,"sma_120":207.69},{"date":"2025-09-02","open":223.52,"high":226.17,"low":221.83,"close":225.34,"volume":38843900,"rsi_14":59.57,"sma_20":227.74,"sma_60":226.43,"sma_120":207.93},{"date":"2025-09-03","open":225.21,"high":227.17,"low":224.36,"close":225.99,"volume":29223100,"rsi_14":37.58,"sma_20":227.33,"sma_60":226.34,"sma_120":208.16},{"date":"2025-09-04","open":231.19,"high":235.77,"low":230.78,"close":235.68,"volume":59391800,"rsi_14":69.1,"sma_20":228.42,"sma_60":226.56,"sma_120":208.5},{"date":"2025-09-05","open":235.19,"high":236.0,"low":231.93,"close":232.33,"volume":36721800,"rsi_14":57.92,"sma_20":229.46,"sma_60":226.57,"sma_120":208.79},{"date":"2025-09-08","open":234.94,"high":237.6,"low":233.75,"close":235.84,"volume":33947100,"rsi_14":62.95,"sma_20":230.16,"sma_60":226.71,"sma_120":209.12},{"date":"2025-09-09","open":236.36,"high":238.85,"low":235.08,"close":238.24,"volume":27033800,"rsi_14":62.84,"sma_20":231.19,"sma_60":226.89,"sma_120":209.5},{"date":"2025-09-10","open":237.52,"high":237.68,"low":229.1,"close":230.33,"volume":60907700,"rsi_14":52.13,"sma_20":231.27,"sma_60":226.88,"sma_120":209.79},{"date":"2025-09-11","open":231.49,"high":231.53,"low":229.34,"close":229.95,"volume":37485600,"rsi_14":58.26,"sma_20":231.39,"sma_60":226.87,"sma_120":210.08},{"date":"2025-09-12","open":230.35,"high":230.79,"low":226.29,"close":228.15,"volume":38496200,"rsi_14":53.72,"sma_20":231.26,"sma_60":226.76,"sma_120":210.35},{"date":"2025-09-15","open":230.63,"high":233.73,"low":230.32,"close":231.43,"volume":33243300,"rsi_14":40.61,"sma_20":231.33,"sma_60":227.22,"sma_120":210.59},{"date":"2025-09-16","open":232.94,"high":235.9,"low":232.23,"close":234.05,"volume":38203900,"rsi_14":53.93,"sma_20":232.2,"sma_60":227.97,"sma_120":210.82},{"date":"2025-09-17","open":233.77,"high":234.3,"low":228.71,"close":231.62,"volume":42815200,"rsi_14":39.87,"sma_20":232.76,"sma_60":228.56,"sma_120":211.08},{"date":"2025-09-18","open":232.5,"high":233.48,"low":228.79,"close":231.23,"volume":37931700,"rsi_14":31.37,"sma_20":232.32,"sma_60":228.86,"sma_120":211.32},{"date":"2025-09-19","open":232.37,"high":234.16,"low":229.7,"close":231.48,"volume":97943200,"rsi_14":55.16,"sma_20":232.23,"sma_60":229.14,"sma_120":211.65},{"date":"2025-09-22","open":230.56,"high":230.57,"low":227.51,"close":227.63,"volume":45914500,"rsi_14":42.07,"sma_20":231.41,"sma_60":229.3,"sma_120":211.96},{"date":"2025-09-23","open":227.83,"high":227.86,"low":220.07,"close":220.71,"volume":70956200,"rsi_14":31.16,"sma_20":230.53,"sma_60":229.29,"sma_120":212.2},{"date":"2025-09-24","open":224.15,"high":224.56,"low":219.45,"close":220.21,"volume":49509000,"rsi_14":16.92,"sma_20":229.15,"sma_60":229.26,"sma_120":212.4},{"date":"2025-09-25","open":220.06,"high":220.67,"low":216.47,"close":218.15,"volume":52226300,"rsi_14":1.52,"sma_20":228.06,"sma_60":229.13,"sma_120":212.73},{"date":"2025-09-26","open":219.08,"high":221.05,"low":218.02,"close":219.78,"volume":41650100,"rsi_14":12.05,"sma_20":227.05,"sma_60":228.84,"sma_120":213.14},{"date":"2025-09-29","open":220.08,"high":222.6,"low":219.3,"close":222.17,"volume":44259200,"rsi_14":24.26,"sma_20":226.17,"sma_60":228.51,"sma_120":213.53},{"date":"2025-09-30","open":222.03,"high":222.24,"low":217.89,"close":219.57,"volume":48396400,"rsi_14":20.15,"sma_20":224.98,"sma_60":228.16,"sma_120":213.93},{"date":"2025-10-01","open":217.36,"high":222.15,"low":216.61,"close":220.63,"volume":43933800,"rsi_14":29.6,"sma_20":223.71,"sma_60":227.84,"sma_120":214.18},{"date":"2025-10-02","open":221.01,"high":222.81,"low":218.95,"close":222.41,"volume":41258600,"rsi_14":57.07,"sma_20":222.72,"sma_60":227.69,"sma_120":214.52},{"date":"2025-10-03","open":223.44,"high":224.2,"low":219.34,"close":219.51,"volume":43639000,"rsi_14":47.57,"sma_20":221.68,"sma_60":227.63,"sma_120":214.81},{"date":"2025-10-06","open":221.0,"high":221.73,"low":216.03,"close":220.9,"volume":43690900,"rsi_14":60.0,"sma_20":220.74,"sma_60":227.46,"sma_120":215.14},{"date":"2025-10-07","open":220.88,"high":222.89,"low":220.17,"close":221.78,"volume":31194700,"rsi_14":57.69,"sma_20":220.46,"sma_60":227.22,"sma_120":215.49},{"date":"2025-10-08","open":222.92,"high":226.73,"low":221.19,"close":225.22,"volume":46686000,"rsi_14":60.85,"sma_20":220.76,"sma_60":227.06,"sma_120":215.91},{"date":"2025-10-09","open":225.0,"high":228.21,"low":221.75,"close":227.74,"volume":46412100,"rsi_14":79.24,"sma_20":221.49,"sma_60":226.98,"sma_120":216.37},{"date":"2025-10-10","open":226.21,"high":228.25,"low":216.0,"close":216.37,"volume":72367500,"rsi_14":41.23,"sma_20":221.8,"sma_60":226.7,"sma_120":216.78},{"date":"2025-10-13","open":217.7,"high":220.68,"low":217.04,"close":220.07,"volume":37809700,"rsi_14":45.53,"sma_20":221.53,"sma_60":226.3,"sma_120":217.17},{"date":"2025-10-14","open":215.56,"high":219.32,"low":212.6,"close":216.39,"volume":45665600,"rsi_14":44.22,"sma_20":221.26,"sma_60":226.0,"sma_120":217.47},{"date":"2025-10-15","open":216.62,"high":217.71,"low":212.66,"close":215.57,"volume":45909500,"rsi_14":39.91,"sma_20":220.85,"sma_60":225.68,"sma_120":217.71},{"date":"2025-10-16","open":215.67,"high":218.59,"low":212.81,"close":214.47,"volume":42414600,"rsi_14":36.27,"sma_20":220.2,"sma_60":225.15,"sma_120":217.92},{"date":"2025-10-17","open":214.56,"high":214.8,"low":211.03,"close":213.04,"volume":45986900,"rsi_14":25.26,"sma_20":219.48,"sma_60":224.48,"sma_120":218.13},{"date":"2025-10-20","open":213.88,"high":216.69,"low":213.59,"close":216.48,"volume":38882800,"rsi_14":27.96,"sma_20":218.93,"sma_60":223.83,"sma_120":218.38},{"date":"2025-10-21","open":218.43,"high":223.32,"low":217.99,"close":222.03,"volume":50494600,"rsi_14":64.35,"sma_20":218.73,"sma_60":223.24,"sma_120":218.69},{"date":"2025-10-22","open":219.3,"high":220.01,"low":216.52,"close":217.95,"volume":44308500,"rsi_14":44.73,"sma_20":218.37,"sma_60":222.76,"sma_120":218.92},{"date":"2025-10-23","open":219.0,"high":221.3,"low":218.18,"close":221.09,"volume":31540000,"rsi_14":62.01,"sma_20":217.68,"sma_60":222.41,"sma_120":219.18},{"date":"2025-10-24","open":221.97,"high":225.4,"low":221.9,"close":224.21,"volume":38685100,"rsi_14":69.76,"sma_20":217.74,"sma_60":222.2,"sma_120":219.5},{"date":"2025-10-27","open":227.66,"high":228.4,"low":225.54,"close":226.97,"volume":38267000,"rsi_14":76.57,"sma_20":218.47,"sma_60":222.06,"sma_120":219.85},{"date":"2025-10-28","open":228.22,"high":231.49,"low":226.21,"close":229.25,"volume":47100000,"rsi_14":83.26,"sma_20":219.46,"sma_60":221.9,"sma_120":220.18},{"date":"2025-10-29","open":231.67,"high":232.82,"low":227.76,"close":230.3,"volume":52036200,"rsi_14":81.44,"sma_20":220.84,"sma_60":221.8,"sma_120":220.5},{"date":"2025-10-30","open":227.06,"high":228.44,"low":222.75,"close":222.86,"volume":102252900,"rsi_14":51.74,"sma_20":222.0,"sma_60":221.64,"sma_120":220.75},{"date":"2025-10-31","open":250.1,"high":250.5,"low":243.98,"close":244.22,"volume":166340800,"rsi_14":81.92,"sma_20":225.54,"sma_60":221.92,"sma_120":221.05},{"date":"2025-11-03","open":255.36,"high":258.6,"low":252.9,"close":254.0,"volume":95997800,"rsi_14":84.43,"sma_20":229.29,"sma_60":222.8,"sma_120":221.4},{"date":"2025-11-04","open":250.38,"high":257.01,"low":248.66,"close":249.32,"volume":51546300,"rsi_14":75.44,"sma_20":232.02,"sma_60":223.76,"sma_120":221.73},{"date":"2025-11-05","open":249.03,"high":251.0,"low":246.16,"close":250.2,"volume":40610700,"rsi_14":74.47,"sma_20":235.24,"sma_60":224.76,"sma_120":222.1},{"date":"2025-11-06","open":249.16,"high":250.38,"low":242.17,"close":243.04,"volume":46004200,"rsi_14":63.17,"sma_20":237.44,"sma_60":225.58,"sma_120":222.41},{"date":"2025-11-07","open":242.9,"high":244.9,"low":238.49,"close":244.41,"volume":46374300,"rsi_14":63.39,"sma_20":239.46,"sma_60":226.41,"sma_120":222.73},{"date":"2025-11-10","open":248.34,"high":251.75,"low":245.59,"close":248.4,"volume":36476500,"rsi_14":75.94,"sma_20":241.6,"sma_60":227.28,"sma_120":223.1},{"date":"2025-11-11","open":248.41,"high":249.75,"low":247.23,"close":249.1,"volume":23564100,"rsi_14":58.54,"sma_20":243.59,"sma_60":228.26,"sma_120":223.5},{"date":"2025-11-12","open":250.24,"high":250.37,"low":243.75,"close":244.2,"volume":31190100,"rsi_14":29.31,"sma_20":244.97,"sma_60":229.05,"sma_120":223.85},{"date":"2025-11-13","open":243.05,"high":243.75,"low":236.5,"close":237.58,"volume":41401700,"rsi_14":27.09,"sma_20":246.45,"sma_60":229.56,"sma_120":224.15},{"date":"2025-11-14","open":235.06,"high":238.73,"low":232.89,"close":234.69,"volume":38956700,"rsi_14":21.93,"sma_20":245.49,"sma_60":230.06,"sma_120":224.39},{"date":"2025-11-17","open":233.25,"high":234.6,"low":229.19,"close":232.87,"volume":59919000,"rsi_14":27.19,"sma_20":243.38,"sma_60":230.46,"sma_120":224.62},{"date":"2025-11-18","open":228.1,"high":230.2,"low":222.42,"close":222.55,"volume":60608400,"rsi_14":15.01,"sma_20":240.7,"sma_60":230.49,"sma_120":224.76},{"date":"2025-11-19","open":223.74,"high":223.74,"low":218.52,"close":222.69,"volume":58335600,"rsi_14":3.07,"sma_20":239.33,"sma_60":230.44,"sma_120":224.91},{"date":"2025-11-20","open":227.05,"high":227.41,"low":216.74,"close":217.14,"volume":50309000,"rsi_14":0.43,"sma_20":236.66,"sma_60":230.23,"sma_120":225.0},{"date":"2025-11-21","open":216.35,"high":222.21,"low":215.18,"close":220.69,"volume":68490500,"rsi_14":11.95,"sma_20":232.99,"sma_60":230.19,"sma_120":225.12},{"date":"2025-11-24","open":222.56,"high":227.33,"low":222.27,"close":226.28,"volume":54318400,"rsi_14":31.08,"sma_20":230.78,"sma_60":230.4,"sma_120":225.28},{"date":"2025-11-25","open":226.38,"high":230.52,"low":223.8,"close":229.67,"volume":39379300,"rsi_14":41.73,"sma_20":228.84,"sma_60":230.84,"sma_120":225.46},{"date":"2025-11-26","open":230.74,"high":231.75,"low":228.77,"close":229.16,"volume":38497900,"rsi_14":43.61,"sma_20":227.33,"sma_60":231.3,"sma_120":225.59},{"date":"2025-11-28","open":231.24,"high":233.29,"low":230.22,"close":233.22,"volume":20292300,"rsi_14":39.64,"sma_20":236.67,"sma_60":228.36,"sma_120":225.73},{"date":"2025-12-01","open":233.22,"high":235.8,"low":232.25,"close":233.88,"volume":42904000,"rsi_14":35.68,"sma_20":236.15,"sma_60":228.38,"sma_120":225.86},{"date":"2025-12-02","open":235.01,"high":238.97,"low":233.55,"close":234.42,"volume":45785400,"rsi_14":35.48,"sma_20":235.18,"sma_60":228.36,"sma_120":226.04},{"date":"2025-12-03","open":233.35,"high":233.38,"low":230.61,"close":232.38,"volume":35495100,"rsi_14":37.6,"sma_20":234.33,"sma_60":228.26,"sma_120":226.2},{"date":"2025-12-04","open":232.77,"high":233.5,"low":226.8,"close":229.11,"volume":45683200,"rsi_14":40.45,"sma_20":233.27,"sma_60":228.24,"sma_120":226.34},{"date":"2025-12-05","open":230.32,"high":231.24,"low":228.55,"close":229.53,"volume":33117400,"rsi_14":43.84,"sma_20":232.6,"sma_60":228.24,"sma_120":226.45},{"date":"2025-12-08","open":229.59,"high":230.83,"low":226.27,"close":226.89,"volume":35019200,"rsi_14":42.99,"sma_20":231.72,"sma_60":228.22,"sma_120":226.56},{"date":"2025-12-09","open":226.84,"high":228.57,"low":225.11,"close":227.92,"volume":25841700,"rsi_14":58.04,"sma_20":230.7,"sma_60":228.16,"sma_120":226.68},{"date":"2025-12-10","open":228.81,"high":232.42,"low":228.46,"close":231.78,"volume":38790700,"rsi_14":62.25,"sma_20":229.83,"sma_60":228.12,"sma_120":226.87},{"date":"2025-12-11","open":230.71,"high":232.11,"low":228.69,"close":230.28,"volume":28249600,"rsi_14":69.87,"sma_20":229.14,"sma_60":228.1,"sma_120":227.05},{"date":"2025-12-12","open":229.87,"high":230.08,"low":225.12,"close":226.19,"volume":35639100,"rsi_14":58.18,"sma_20":228.57,"sma_60":228.01,"sma_120":227.16},{"date":"2025-12-15","open":227.93,"high":227.93,"low":221.5,"close":222.54,"volume":47286100,"rsi_14":44.09,"sma_20":227.96,"sma_60":227.86,"sma_120":227.25},{"date":"2025-12-16","open":223.04,"high":223.66,"low":221.13,"close":222.56,"volume":39298900,"rsi_14":37.43,"sma_20":227.44,"sma_60":227.78,"sma_120":227.29},{"date":"2025-12-17","open":224.66,"high":225.19,"low":220.99,"close":221.27,"volume":44034400,"rsi_14":36.43,"sma_20":227.38,"sma_60":227.79,"sma_120":227.28},{"date":"2025-12-18","open":225.71,"high":229.23,"low":224.41,"close":226.76,"volume":50272400,"rsi_14":39.41,"sma_20":227.58,"sma_60":227.9,"sma_120":227.34},{"date":"2025-12-19","open":226.76,"high":229.13,"low":225.58,"close":227.35,"volume":85544400,"rsi_14":39.27,"sma_20":228.09,"sma_60":228.05,"sma_120":227.4},{"date":"2025-12-22","open":228.61,"high":229.48,"low":226.71,"close":228.43,"volume":32261300,"rsi_14":40.33,"sma_20":228.48,"sma_60":228.2,"sma_120":227.47},{"date":"2025-12-23","open":229.06,"high":232.45,"low":228.73,"close":232.14,"volume":29230200,"rsi_14":49.63,"sma_20":228.77,"sma_60":228.36,"sma_120":227.54},{"date":"2025-12-24","open":232.13,"high":232.95,"low":231.33,"close":232.38,"volume":11420500,"rsi_14":55.52,"sma_20":228.91,"sma_60":228.57,"sma_120":227.61},{"date":"2025-12-26","open":232.04,"high":232.99,"low":231.18,"close":232.52,"volume":15994700,"rsi_14":55.1,"sma_20":229.08,"sma_60":228.77,"sma_120":227.72},{"date":"2025-12-29","open":231.94,"high":232.6,"low":230.77,"close":232.07,"volume":19797900,"rsi_14":59.54,"sma_20":229.02,"sma_60":228.93,"sma_120":227.8},{"date":"2025-12-30","open":231.21,"high":232.77,"low":230.2,"close":232.53,"volume":21910500,"rsi_14":58.68,"sma_20":228.95,"sma_60":229.15,"sma_120":227.89},{"date":"2025-12-31","open":232.91,"high":232.99,"low":230.12,"close":230.82,"volume":24383700,"rsi_14":48.03,"sma_20":228.77,"sma_60":229.32,"sma_120":227.94},{"date":"2026-01-02","open":231.34,"high":235.46,"low":224.7,"close":226.5,"volume":51456200,"rsi_14":43.06,"sma_20":228.48,"sma_60":229.39,"sma_120":227.94},{"date":"2026-01-05","open":228.84,"high":234.0,"low":227.18,"close":233.06,"volume":49733300,"rsi_14":61.56,"sma_20":228.68,"sma_60":229.53,"sma_120":228.0},{"date":"2026-01-06","open":232.1,"high":243.18,"low":232.07,"close":240.93,"volume":53764700,"rsi_14":77.1,"sma_20":229.25,"sma_60":229.75,"sma_120":228.15},{"date":"2026-01-07","open":239.61,"high":245.29,"low":239.52,"close":241.56,"volume":42236500,"rsi_14":77.5,"sma_20":229.98,"sma_60":230.17,"sma_120":228.29},{"date":"2026-01-08","open":243.06,"high":246.41,"low":241.88,"close":246.29,"volume":39509800,"rsi_14":82.94,"sma_20":230.9,"sma_60":230.6,"sma_120":228.46},{"date":"2026-01-09","open":244.57,"high":247.86,"low":242.24,"close":247.38,"volume":34560000,"rsi_14":80.7,"sma_20":231.68,"sma_60":231.12,"sma_120":228.61},{"date":"2026-01-12","open":246.73,"high":248.94,"low":245.96,"close":246.47,"volume":35867800,"rsi_14":78.2,"sma_20":232.49,"sma_60":231.63,"sma_120":228.77},{"date":"2026-01-13","open":246.53,"high":247.66,"low":240.25,"close":242.6,"volume":38371800,"rsi_14":69.31,"sma_20":233.31,"sma_60":232.1,"sma_120":228.89},{"date":"2026-01-14","open":241.15,"high":241.28,"low":236.22,"close":236.65,"volume":41410600,"rsi_14":55.79,"sma_20":234.01,"sma_60":232.5,"sma_120":228.93},{"date":"2026-01-15","open":239.31,"high":240.65,"low":236.63,"close":238.18,"volume":43003600,"rsi_14":57.21,"sma_20":234.79,"sma_60":232.86,"sma_120":228.98},{"date":"2026-01-16","open":239.09,"high":239.57,"low":236.41,"close":239.12,"volume":45888283,"rsi_14":78.88,"sma_20":227.41,"sma_60":231.71,"sma_120":225.78},{"date":"2026-01-20","open":233.76,"high":235.09,"low":229.34,"close":231.0,"volume":47737900,"rsi_14":48.9,"sma_20":235.9,"sma_60":233.36,"sma_120":229.04},{"date":"2026-01-21","open":231.09,"high":232.3,"low":226.88,"close":231.31,"volume":47276100,"rsi_14":48.74,"sma_20":236.1,"sma_60":233.53,"sma_120":229.05},{"date":"2026-01-22","open":234.05,"high":235.72,"low":230.9,"close":234.34,"volume":31913300,"rsi_14":53.53,"sma_20":236.39,"sma_60":233.7,"sma_120":229.05},{"date":"2026-01-23","open":234.96,"high":240.45,"low":234.57,"close":239.16,"volume":33778500,"rsi_14":62.57,"sma_20":236.74,"sma_60":233.9,"sma_120":229.25},{"date":"2026-01-26","open":239.98,"high":240.95,"low":237.54,"close":238.42,"volume":32825500,"rsi_14":56.02,"sma_20":237.05,"sma_60":234.06,"sma_120":229.47},{"date":"2026-01-27","open":239.69,"high":244.88,"low":238.08,"close":244.68,"volume":38029200,"rsi_14":54.37,"sma_20":237.65,"sma_60":234.29,"sma_120":229.73},{"date":"2026-01-28","open":246.37,"high":247.78,"low":241.53,"close":243.01,"volume":40882700,"rsi_14":51.65,"sma_20":238.2,"sma_60":234.63,"sma_120":229.9},{"date":"2026-01-29","open":242.82,"high":243.0,"low":236.74,"close":241.73,"volume":47229600,"rsi_14":44.37,"sma_20":238.66,"sma_60":234.59,"sma_120":230.06},{"date":"2026-01-30","open":239.89,"high":243.32,"low":237.64,"close":239.3,"volume":46585000,"rsi_14":40.35,"sma_20":239.08,"sma_60":234.34,"sma_120":230.2},{"date":"2026-02-02","open":238.31,"high":245.63,"low":238.17,"close":242.96,"volume":37546100,"rsi_14":46.07,"sma_20":239.91,"sma_60":234.24,"sma_120":230.38},{"date":"2026-02-03","open":244.98,"high":246.35,"low":235.45,"close":238.62,"volume":53831300,"rsi_14":45.59,"sma_20":240.19,"sma_60":234.05,"sma_120":230.52},{"date":"2026-02-04","open":238.86,"high":238.86,"low":231.82,"close":232.99,"volume":51299900,"rsi_14":45.91,"sma_20":239.79,"sma_60":233.88,"sma_120":230.59},{"date":"2026-02-05","open":224.91,"high":226.31,"low":220.38,"close":222.69,"volume":103509200,"rsi_14":35.53,"sma_20":238.84,"sma_60":233.52,"sma_120":230.52},{"date":"2026-02-06","open":202.7,"high":211.44,"low":200.31,"close":210.32,"volume":179210900,"rsi_14":27.83,"sma_20":237.05,"sma_60":232.88,"sma_120":230.35},{"date":"2026-02-09","open":208.97,"high":212.81,"low":203.35,"close":208.72,"volume":91178443,"rsi_14":38.3,"sma_20":225.97,"sma_60":231.61,"sma_120":225.7},{"date":"2026-02-10","open":208.34,"high":212.65,"low":206.41,"close":206.96,"volume":66855628,"rsi_14":37.04,"sma_20":224.58,"sma_60":231.51,"sma_120":227.99},{"date":"2026-02-11","open":208.0,"high":208.57,"low":202.49,"close":204.08,"volume":65333074,"rsi_14":35.37,"sma_20":223.05,"sma_60":231.36,"sma_120":225.58},{"date":"2026-02-12","open":203.96,"high":203.96,"low":197.56,"close":199.6,"volume":83975393,"rsi_14":35.97,"sma_20":221.39,"sma_60":231.08,"sma_120":227.46},{"date":"2026-02-13","open":198.88,"high":201.16,"low":197.28,"close":198.79,"volume":66321593,"rsi_14":35.51,"sma_20":219.68,"sma_60":230.78,"sma_120":227.15},{"date":"2026-02-17","open":198.1,"high":201.74,"low":196.0,"close":201.15,"volume":67983756,"rsi_14":34.28,"sma_20":218.61,"sma_60":230.44,"sma_120":226.84},{"date":"2026-02-18","open":202.07,"high":206.86,"low":201.51,"close":204.79,"volume":51003300,"rsi_14":16.79,"sma_20":224.18,"sma_60":229.22,"sma_120":228.96},{"date":"2026-02-19","open":203.8,"high":205.64,"low":202.81,"close":204.86,"volume":35669600,"rsi_14":17.27,"sma_20":222.86,"sma_60":229.02,"sma_120":228.76},{"date":"2026-02-20","open":204.76,"high":211.17,"low":203.75,"close":210.11,"volume":65881611,"rsi_14":42.56,"sma_20":217.99,"sma_60":230.24,"sma_120":226.6},{"date":"2026-02-23","open":208.1,"high":208.43,"low":203.11,"close":205.27,"volume":53581500,"rsi_14":18.76,"sma_20":219.95,"sma_60":228.49,"sma_120":228.38},{"date":"2026-02-24","open":205.43,"high":210.36,"low":203.25,"close":208.56,"volume":40771817,"rsi_14":36.79,"sma_20":217.28,"sma_60":230.08,"sma_120":226.42},{"date":"2026-02-25","open":210.58,"high":211.59,"low":208.93,"close":210.64,"volume":40817207,"rsi_14":38.69,"sma_20":216.68,"sma_60":229.96,"sma_120":226.26},{"date":"2026-02-26","open":210.75,"high":211.05,"low":205.35,"close":207.92,"volume":47268838,"rsi_14":34.12,"sma_20":216.22,"sma_60":229.74,"sma_120":226.07},{"date":"2026-02-27","open":206.83,"high":210.33,"low":205.2,"close":210.0,"volume":57422777,"rsi_14":36.06,"sma_20":215.86,"sma_60":229.55,"sma_120":225.91},{"date":"2026-03-02","open":204.25,"high":209.72,"low":203.48,"close":208.39,"volume":45658363,"rsi_14":35.51,"sma_20":215.25,"sma_60":229.29,"sma_120":225.74},{"date":"2026-03-03","open":203.22,"high":209.18,"low":202.48,"close":208.73,"volume":42634307,"rsi_14":52.43,"sma_20":210.16,"sma_60":226.18,"sma_120":227.22},{"date":"2026-03-04","open":210.51,"high":217.53,"low":210.15,"close":216.82,"volume":54348506,"rsi_14":65.29,"sma_20":209.07,"sma_60":225.98,"sma_120":227.11},{"date":"2026-03-05","open":216.0,"high":220.47,"low":215.59,"close":218.94,"volume":60679139,"rsi_14":74.61,"sma_20":208.37,"sma_60":225.8,"sma_120":227.02},{"date":"2026-03-06","open":214.99,"high":217.32,"low":212.53,"close":213.21,"volume":51152716,"rsi_14":66.3,"sma_20":207.89,"sma_60":225.57,"sma_120":226.89},{"date":"2026-03-09","open":210.66,"high":213.82,"low":207.11,"close":213.49,"volume":53988160,"rsi_14":64.64,"sma_20":208.05,"sma_60":225.33,"sma_120":226.74},{"date":"2026-03-10","open":213.91,"high":215.65,"low":212.43,"close":214.33,"volume":35553708,"rsi_14":62.13,"sma_20":208.33,"sma_60":225.04,"sma_120":226.58},{"date":"2026-03-11","open":215.96,"high":217.0,"low":211.35,"close":212.65,"volume":33973531,"rsi_14":59.51,"sma_20":208.62,"sma_60":224.75,"sma_120":226.42},{"date":"2026-03-12","open":210.31,"high":211.71,"low":208.15,"close":209.53,"volume":44254766,"rsi_14":49.25,"sma_20":208.89,"sma_60":224.47,"sma_120":226.24},{"date":"2026-03-13","open":209.6,"high":210.56,"low":206.22,"close":207.67,"volume":35662137,"rsi_14":46.42,"sma_20":209.08,"sma_60":227.16,"sma_120":224.33},{"date":"2026-03-16","open":208.35,"high":212.72,"low":207.44,"close":211.74,"volume":42209316,"rsi_14":54.34,"sma_20":209.32,"sma_60":226.62,"sma_120":224.17},{"date":"2026-03-17","open":212.82,"high":215.7,"low":212.43,"close":215.2,"volume":44969943,"rsi_14":56.0,"sma_20":210.64,"sma_60":223.94,"sma_120":225.86},{"date":"2026-03-18","open":213.93,"high":215.14,"low":208.82,"close":209.87,"volume":37846642,"rsi_14":52.4,"sma_20":210.9,"sma_60":223.66,"sma_120":225.78},{"date":"2026-03-19","open":207.06,"high":209.12,"low":206.05,"close":208.76,"volume":36440622,"rsi_14":48.44,"sma_20":211.09,"sma_60":223.35,"sma_120":225.7},{"date":"2026-03-20","open":207.4,"high":207.54,"low":204.32,"close":205.37,"volume":63694603,"rsi_14":46.35,"sma_20":211.1,"sma_60":221.19,"sma_120":223.81},{"date":"2026-03-23","open":209.79,"high":212.8,"low":209.51,"close":210.14,"volume":44277356,"rsi_14":51.54,"sma_20":211.1,"sma_60":221.02,"sma_120":223.67},{"date":"2026-03-24","open":207.95,"high":209.35,"low":206.64,"close":207.24,"volume":35351425,"rsi_14":38.22,"sma_20":211.03,"sma_60":220.87,"sma_120":223.49},{"date":"2026-03-25","open":211.56,"high":213.07,"low":209.9,"close":211.71,"volume":36388791,"rsi_14":41.59,"sma_20":211.09,"sma_60":220.81,"sma_120":223.36},{"date":"2026-03-26","open":210.61,"high":212.88,"low":207.12,"close":207.54,"volume":46745978,"rsi_14":43.16,"sma_20":211.07,"sma_60":220.69,"sma_120":223.18},{"date":"2026-03-27","open":206.46,"high":206.6,"low":199.14,"close":199.34,"volume":56009763,"rsi_14":35.67,"sma_20":210.53,"sma_60":220.46,"sma_120":222.91},{"date":"2026-03-30","open":201.48,"high":203.8,"low":199.98,"close":200.95,"volume":46373797,"rsi_14":36.66,"sma_20":210.16,"sma_60":220.2,"sma_120":222.66},{"date":"2026-03-31","open":204.84,"high":210.28,"low":204.14,"close":208.27,"volume":58470078,"rsi_14":46.07,"sma_20":210.14,"sma_60":219.97,"sma_120":222.45},{"date":"2026-04-01","open":210.44,"high":213.58,"low":208.19,"close":210.57,"volume":45955395,"rsi_14":50.95,"sma_20":209.83,"sma_60":219.85,"sma_120":222.28},{"date":"2026-04-02","open":206.54,"high":212.21,"low":204.9,"close":209.77,"volume":31453039,"rsi_14":51.95,"sma_20":209.37,"sma_60":219.66,"sma_120":222.11},{"date":"2026-04-06","open":209.79,"high":212.95,"low":209.59,"close":212.79,"volume":25385495,"rsi_14":50.99,"sma_20":209.35,"sma_60":219.47,"sma_120":221.93},{"date":"2026-04-07","open":211.24,"high":213.97,"low":209.07,"close":213.77,"volume":28154557,"rsi_14":48.58,"sma_20":209.36,"sma_60":219.25,"sma_120":221.93},{"date":"2026-04-08","open":223.79,"high":226.1,"low":219.62,"close":221.25,"volume":51092698,"rsi_14":60.83,"sma_20":209.71,"sma_60":219.12,"sma_120":222.01},{"date":"2026-04-09","open":225.23,"high":233.8,"low":223.27,"close":233.65,"volume":65964171,"rsi_14":69.5,"sma_20":210.76,"sma_60":219.17,"sma_120":222.17},{"date":"2026-04-10","open":235.29,"high":240.43,"low":235.21,"close":238.38,"volume":56912842,"rsi_14":75.33,"sma_20":212.2,"sma_60":219.43,"sma_120":222.31},{"date":"2026-04-13","open":237.45,"high":240.0,"low":235.75,"close":239.89,"volume":42166150,"rsi_14":74.03,"sma_20":213.81,"sma_60":219.36,"sma_120":222.45},{"date":"2026-04-14","open":241.78,"high":252.18,"low":241.78,"close":249.02,"volume":72685026,"rsi_14":80.67,"sma_20":215.67,"sma_60":219.28,"sma_120":222.66},{"date":"2026-04-15","open":249.25,"high":250.44,"low":247.2,"close":248.5,"volume":43045160,"rsi_14":78.67,"sma_20":217.34,"sma_60":219.26,"sma_120":222.89},{"date":"2026-04-16","open":248.51,"high":250.0,"low":244.2,"close":249.7,"volume":41895711,"rsi_14":84.44,"sma_20":219.33,"sma_60":219.26,"sma_120":223.13},{"date":"2026-04-17","open":254.99,"high":256.18,"low":250.11,"close":250.56,"volume":52029291,"rsi_14":97.55,"sma_20":221.42,"sma_60":219.38,"sma_120":223.34},{"date":"2026-04-20","open":249.19,"high":250.18,"low":245.37,"close":248.28,"volume":39463106,"rsi_14":93.4,"sma_20":223.57,"sma_60":219.44,"sma_120":223.49},{"date":"2026-04-21","open":255.09,"high":255.09,"low":249.1,"close":249.91,"volume":42922398,"rsi_14":92.63,"sma_20":225.55,"sma_60":219.47,"sma_120":223.64},{"date":"2026-04-22","open":252.44,"high":255.94,"low":250.33,"close":255.36,"volume":36065067,"rsi_14":93.08,"sma_20":227.96,"sma_60":219.57,"sma_120":223.84},{"date":"2026-04-23","open":255.39,"high":258.79,"low":253.07,"close":255.08,"volume":39091394,"rsi_14":94.02,"sma_20":230.13,"sma_60":219.76,"sma_120":224.07},{"date":"2026-04-24","open":259.98,"high":264.5,"low":257.69,"close":263.99,"volume":53777353,"rsi_14":94.63,"sma_20":232.95,"sma_60":220.2,"sma_120":224.4},{"date":"2026-04-27","open":263.46,"high":264.15,"low":260.34,"close":261.12,"volume":44906840,"rsi_14":89.96,"sma_20":236.04,"sma_60":220.64,"sma_120":224.73},{"date":"2026-04-28","open":258.39,"high":261.03,"low":256.63,"close":259.7,"volume":42204447,"rsi_14":86.14,"sma_20":238.98,"sma_60":221.46,"sma_120":225.79},{"date":"2026-04-29","open":257.99,"high":265.91,"low":257.7,"close":263.04,"volume":72367910,"rsi_14":83.3,"sma_20":241.72,"sma_60":222.17,"sma_120":226.18},{"date":"2026-04-30","open":273.17,"high":273.88,"low":256.16,"close":265.06,"volume":100974867,"rsi_14":82.21,"sma_20":244.44,"sma_60":222.81,"sma_120":226.56},{"date":"2026-05-01","open":265.58,"high":273.31,"low":262.74,"close":268.26,"volume":50825231,"rsi_14":82.9,"sma_20":247.37,"sma_60":223.51,"sma_120":226.96},{"date":"2026-05-04","open":268.8,"high":276.1,"low":268.8,"close":272.05,"volume":49083734,"rsi_14":80.49,"sma_20":250.33,"sma_60":224.17,"sma_120":226.25},{"date":"2026-05-05","open":276.07,"high":278.56,"low":272.38,"close":273.55,"volume":41908529,"rsi_14":82.32,"sma_20":253.32,"sma_60":224.96,"sma_120":226.62},{"date":"2026-05-06","open":272.89,"high":277.8,"low":272.21,"close":274.99,"volume":44551955,"rsi_14":82.43,"sma_20":256.0,"sma_60":225.72,"sma_120":227.03},{"date":"2026-05-07","open":275.02,"high":276.63,"low":270.49,"close":271.17,"volume":35892879,"rsi_14":74.56,"sma_20":257.88,"sma_60":226.42,"sma_120":227.41},{"date":"2026-05-08","open":271.63,"high":274.0,"low":269.95,"close":272.68,"volume":34732681,"rsi_14":79.63,"sma_20":259.6,"sma_60":226.98,"sma_120":227.72},{"date":"2026-05-11","open":269.83,"high":273.63,"low":268.48,"close":268.99,"volume":38176696,"rsi_14":72.06,"sma_20":261.05,"sma_60":227.98,"sma_120":228.02},{"date":"2026-05-12","open":266.71,"high":267.65,"low":262.63,"close":265.82,"volume":36776221,"rsi_14":62.77,"sma_20":261.89,"sma_60":228.96,"sma_120":228.27},{"date":"2026-05-13","open":264.43,"high":270.72,"low":263.2,"close":270.13,"volume":39670915,"rsi_14":66.73,"sma_20":262.97,"sma_60":230.06,"sma_120":228.54},{"date":"2026-05-14","open":269.15,"high":270.78,"low":266.63,"close":267.22,"volume":31338435,"rsi_14":54.14,"sma_20":263.85,"sma_60":231.19,"sma_120":228.84},{"date":"2026-05-15","open":262.5,"high":264.36,"low":260.89,"close":264.14,"volume":40770344,"rsi_14":53.85,"sma_20":264.53,"sma_60":232.28,"sma_120":229.13},{"date":"2026-05-18","open":263.87,"high":268.85,"low":262.53,"close":264.86,"volume":33690787,"rsi_14":56.7,"sma_20":265.36,"sma_60":233.34,"sma_120":229.44},{"date":"2026-05-19","open":262.04,"high":262.25,"low":255.19,"close":259.34,"volume":40340697,"rsi_14":45.45,"sma_20":265.83,"sma_60":234.16,"sma_120":229.67},{"date":"2026-05-20","open":260.05,"high":265.58,"low":259.53,"close":265.01,"volume":34493098,"rsi_14":49.94,"sma_20":266.31,"sma_60":235.1,"sma_120":229.93},{"date":"2026-05-21","open":263.5,"high":269.49,"low":261.37,"close":268.46,"volume":36591743,"rsi_14":50.22,"sma_20":266.98,"sma_60":236.06,"sma_120":230.23},{"date":"2026-05-22","open":268.65,"high":269.79,"low":266.24,"close":266.32,"volume":27535526,"rsi_14":43.33,"sma_20":267.1,"sma_60":237.04,"sma_120":230.53},{"date":"2026-05-26","open":267.94,"high":269.3,"low":262.07,"close":265.29,"volume":38028118,"rsi_14":40.27,"sma_20":267.3,"sma_60":237.96,"sma_120":230.81},{"date":"2026-05-27","open":266.15,"high":272.41,"low":265.7,"close":271.85,"volume":40061864,"rsi_14":46.7,"sma_20":267.91,"sma_60":239.02,"sma_120":231.18},{"date":"2026-05-28","open":272.27,"high":274.5,"low":267.44,"close":274.0,"volume":40630385,"rsi_14":53.08,"sma_20":268.46,"sma_60":240.1,"sma_120":231.62},{"date":"2026-05-29","open":271.29,"high":274.75,"low":269.64,"close":270.64,"volume":54749561,"rsi_14":47.86,"sma_20":268.74,"sma_60":241.0,"sma_120":232.04},{"date":"2026-06-01","open":266.29,"high":266.63,"low":260.7,"close":261.26,"volume":53604380,"rsi_14":42.77,"sma_20":268.39,"sma_60":241.71,"sma_120":232.4},{"date":"2026-06-02","open":257.16,"high":261.2,"low":254.37,"close":256.52,"volume":41810982,"rsi_14":41.55,"sma_20":267.61,"sma_60":242.43,"sma_120":232.71},{"date":"2026-06-03","open":254.7,"high":257.09,"low":247.71,"close":250.02,"volume":51394191,"rsi_14":32.42,"sma_20":266.44,"sma_60":243.04,"sma_120":232.94},{"date":"2026-06-04","open":253.12,"high":255.83,"low":251.75,"close":253.79,"volume":35609769,"rsi_14":38.44,"sma_20":265.38,"sma_60":243.7,"sma_120":233.22},{"date":"2026-06-05","open":254.25,"high":256.38,"low":245.78,"close":246.03,"volume":55607844,"rsi_14":35.57,"sma_20":264.12,"sma_60":244.25,"sma_120":233.43},{"date":"2026-06-08","open":246.68,"high":249.42,"low":243.36,"close":245.22,"volume":33899525,"rsi_14":34.37,"sma_20":262.75,"sma_60":244.85,"sma_120":233.62},{"date":"2026-06-09","open":247.73,"high":250.43,"low":240.4,"close":244.19,"volume":44425363,"rsi_14":37.02,"sma_20":261.51,"sma_60":245.46,"sma_120":233.83},{"date":"2026-06-10","open":243.6,"high":244.06,"low":237.45,"close":238.0,"volume":38590237,"rsi_14":27.06,"sma_20":260.11,"sma_60":245.89,"sma_120":233.97},{"date":"2026-06-11","open":237.93,"high":242.14,"low":235.18,"close":241.51,"volume":41335399,"rsi_14":27.13,"sma_20":258.68,"sma_60":246.33,"sma_120":234.14},{"date":"2026-06-12","open":243.21,"high":243.36,"low":233.59,"close":238.55,"volume":51251141,"rsi_14":26.76,"sma_20":257.25,"sma_60":246.81,"sma_120":234.25},{"date":"2026-06-15","open":245.02,"high":247.81,"low":244.73,"close":246.02,"volume":41711576,"rsi_14":35.44,"sma_20":256.34,"sma_60":247.43,"sma_120":234.4},{"date":"2026-06-16","open":248.0,"high":249.51,"low":245.45,"close":246.0,"volume":35187406,"rsi_14":28.33,"sma_20":255.4,"sma_60":248.11,"sma_120":234.65},{"date":"2026-06-17","open":244.9,"high":245.91,"low":236.0,"close":237.5,"volume":44780767,"rsi_14":22.35,"sma_20":254.31,"sma_60":248.56,"sma_120":234.79},{"date":"2026-06-18","open":240.12,"high":245.73,"low":236.02,"close":244.39,"volume":75624415,"rsi_14":31.12,"sma_20":253.28,"sma_60":249.18,"sma_120":235.03},{"date":"2026-06-22","open":240.08,"high":242.0,"low":232.24,"close":232.79,"volume":68388526,"rsi_14":30.16,"sma_20":251.49,"sma_60":249.53,"sma_120":235.17},{"date":"2026-06-23","open":232.55,"high":236.87,"low":232.0,"close":234.11,"volume":60492560,"rsi_14":33.6,"sma_20":249.88,"sma_60":249.98,"sma_120":235.33},{"date":"2026-06-24","open":233.84,"high":242.42,"low":232.95,"close":234.27,"volume":70282581,"rsi_14":37.3,"sma_20":248.33,"sma_60":250.56,"sma_120":235.51},{"date":"2026-06-25","open":232.02,"high":232.32,"low":225.55,"close":227.01,"volume":77858478,"rsi_14":29.55,"sma_20":246.09,"sma_60":250.99,"sma_120":235.6},{"date":"2026-06-26","open":227.21,"high":233.9,"low":226.12,"close":232.69,"volume":248372085,"rsi_14":39.48,"sma_20":244.03,"sma_60":251.4,"sma_120":235.69},{"date":"2026-06-29","open":234.22,"high":249.71,"low":233.8,"close":240.14,"volume":77619228,"rsi_14":46.37,"sma_20":242.5,"sma_60":251.89,"sma_120":235.87},{"date":"2026-06-30","open":237.35,"high":241.54,"low":237.17,"close":238.34,"volume":66228262,"rsi_14":45.87,"sma_20":241.35,"sma_60":252.37,"sma_120":236.02},{"date":"2026-07-01","open":239.75,"high":244.9,"low":234.9,"close":241.7,"volume":53829851,"rsi_14":52.72,"sma_20":240.61,"sma_60":252.85,"sma_120":236.16},{"date":"2026-07-02","open":241.6,"high":246.72,"low":241.08,"close":242.67,"volume":48298137,"rsi_14":50.89,"sma_20":240.25,"sma_60":253.33,"sma_120":236.29},{"date":"2026-07-06","open":243.79,"high":246.04,"low":240.88,"close":244.16,"volume":40044034,"rsi_14":54.38,"sma_20":239.76,"sma_60":253.71,"sma_120":236.42},{"date":"2026-07-07","open":246.97,"high":248.93,"low":242.7,"close":245.98,"volume":40579603,"rsi_14":49.97,"sma_20":239.76,"sma_60":253.92,"sma_120":236.55},{"date":"2026-07-08","open":244.27,"high":244.8,"low":240.52,"close":243.62,"volume":29653043,"rsi_14":48.04,"sma_20":239.68,"sma_60":254.01,"sma_120":236.72},{"date":"2026-07-09","open":239.82,"high":247.5,"low":238.25,"close":247.04,"volume":38091688,"rsi_14":58.58,"sma_20":239.82,"sma_60":254.13,"sma_120":236.74},{"date":"2026-07-10","open":249.55,"high":251.03,"low":244.41,"close":245.34,"volume":31653997,"rsi_14":50.94,"sma_20":240.19,"sma_60":254.07,"sma_120":236.67},{"date":"2026-07-13","open":244.68,"high":249.65,"low":244.18,"close":247.31,"volume":34636091,"rsi_14":67.81,"sma_20":240.48,"sma_60":254.05,"sma_120":236.65},{"date":"2026-07-14","open":245.55,"high":248.56,"low":243.8,"close":247.49,"volume":30108054,"rsi_14":66.89,"sma_20":240.93,"sma_60":254.01,"sma_120":236.63},{"date":"2026-07-15","open":249.75,"high":256.48,"low":249.75,"close":254.96,"volume":45240622,"rsi_14":72.04,"sma_20":241.38,"sma_60":254.08,"sma_120":236.73},{"date":"2026-07-16","open":255.12,"high":258.08,"low":248.0,"close":249.89,"volume":45343709,"rsi_14":75.57,"sma_20":241.57,"sma_60":254.11,"sma_120":236.78},{"date":"2026-07-17","open":244.46,"high":250.24,"low":243.59,"close":247.23,"volume":43572361,"rsi_14":67.43,"sma_20":242.06,"sma_60":254.06,"sma_120":236.77},{"date":"2026-07-20","open":248.76,"high":252.89,"low":248.0,"close":249.99,"volume":32406481,"rsi_14":63.3,"sma_20":242.34,"sma_60":253.97,"sma_120":236.77},{"date":"2026-07-21","open":249.1,"high":249.34,"low":246.42,"close":247.55,"volume":27732064,"rsi_14":62.22,"sma_20":243.07,"sma_60":253.85,"sma_120":236.8},{"date":"2026-07-22","open":248.26,"high":248.45,"low":242.45,"close":244.85,"volume":34112732,"rsi_14":54.26,"sma_20":243.61,"sma_60":253.53,"sma_120":236.86},{"date":"2026-07-23","open":236.26,"high":238.35,"low":232.05,"close":233.66,"volume":47465337,"rsi_14":40.46,"sma_20":243.58,"sma_60":253.07,"sma_120":236.85},{"date":"2026-07-24","open":234.38,"high":234.95,"low":231.34,"close":232.11,"volume":35017357,"rsi_14":37.26,"sma_20":243.84,"sma_60":252.61,"sma_120":236.85},{"date":"2026-07-27","open":235.66,"high":235.89,"low":230.99,"close":231.39,"volume":34999495,"rsi_14":34.21,"sma_20":243.77,"sma_60":252.09,"sma_120":236.92},{"date":"2026-07-28","open":232.85,"high":233.11,"low":228.1,"close":230.86,"volume":44521597,"rsi_14":35.62,"sma_20":243.31,"sma_60":251.52,"sma_120":236.99},{"date":"2026-07-29","open":229.31,"high":232.82,"low":226.16,"close":226.65,"volume":44957524,"rsi_14":27.42,"sma_20":242.72,"sma_60":250.82,"sma_120":237.07},{"date":"2026-07-30","open":233.35,"high":239.82,"low":231.06,"close":235.5,"volume":101839774,"rsi_14":40.59,"sma_20":242.41,"sma_60":250.21,"sma_120":237.19},{"date":"2026-07-31","open":265.0,"high":273.23,"low":262.01,"close":271.58,"volume":129054771,"rsi_14":64.04,"sma_20":243.86,"sma_60":250.18,"sma_120":237.57},{"date":"2026-08-03","open":278.29,"high":287.2,"low":278.0,"close":284.02,"volume":90830221,"rsi_14":68.51,"sma_20":245.85,"sma_60":250.33,"sma_120":237.51},{"date":"2026-08-04","open":276.06,"high":281.07,"low":275.82,"close":277.42,"volume":69748055,"rsi_14":61.48,"sma_20":247.42,"sma_60":250.43,"sma_120":238.09},{"date":"2026-08-05","open":281.59,"high":282.79,"low":270.73,"close":272.65,"volume":45119804,"rsi_14":61.67,"sma_20":248.87,"sma_60":250.43,"sma_120":238.66},{"date":"2026-08-06","open":272.76,"high":275.48,"low":271.06,"close":272.26,"volume":30672901},{"date":"2026-08-07","open":272.87,"high":278.31,"low":272.75,"close":274.48,"volume":33861436,"rsi_14":62.93,"sma_20":251.59,"sma_60":250.63,"sma_120":239.9},{"date":"2026-08-10","open":274.01,"high":280.14,"low":273.6,"close":278.09,"volume":35731907,"rsi_14":65.93,"sma_20":253.13,"sma_60":250.77,"sma_120":240.54},{"date":"2026-08-11","open":278.69,"high":278.84,"low":271.36,"close":272.27,"volume":31895708,"rsi_14":63.85,"sma_20":254.37,"sma_60":250.85,"sma_120":241.1},{"date":"2026-08-12","open":273.18,"high":273.46,"low":267.1,"close":267.28,"volume":29941093,"rsi_14":68.12,"sma_20":254.99,"sma_60":250.9,"sma_120":241.62},{"date":"2026-08-13","open":267.24,"high":269.58,"low":264.7,"close":265.13,"volume":32170151,"rsi_14":67.68,"sma_20":255.75,"sma_60":250.91,"sma_120":242.08},{"date":"2026-08-14","open":264.88,"high":265.81,"low":262.42,"close":262.65,"volume":27251660,"rsi_14":66.43,"sma_20":256.52,"sma_60":250.96,"sma_120":242.56},{"date":"2026-08-17","open":265.44,"high":265.75,"low":258.34,"close":261.31,"volume":43896516,"rsi_14":65.87,"sma_20":257.09,"sma_60":250.9,"sma_120":243.0},{"date":"2026-08-18","open":260.63,"high":262.18,"low":257.73,"close":259.45,"volume":33171263,"rsi_14":67.52,"sma_20":257.68,"sma_60":250.75,"sma_120":243.41},{"date":"2026-08-19","open":260.85,"high":266.4,"low":258.58,"close":265.84,"volume":35762439,"rsi_14":66.64,"sma_20":258.73,"sma_60":250.74,"sma_120":243.89},{"date":"2026-08-20","open":263.16,"high":263.84,"low":259.52,"close":260.11,"volume":28374098,"rsi_14":40.57,"sma_20":260.05,"sma_60":250.66,"sma_120":244.31},{"date":"2026-08-21","open":260.74,"high":261.09,"low":257.04,"close":258.63,"volume":35722956,"rsi_14":24.52,"sma_20":261.38,"sma_60":250.44,"sma_120":244.73},{"date":"2026-08-24","open":259.6,"high":263.32,"low":259.05,"close":262.07,"volume":28070483,"rsi_14":33.55,"sma_20":262.91,"sma_60":250.24,"sma_120":245.17},{"date":"2026-08-25","open":262.51,"high":263.89,"low":259.83,"close":261.06,"volume":25550214},{"date":"2026-08-26","open":261.27,"high":262.05,"low":258.24,"close":260.28,"volume":21528373,"rsi_14":36.17,"sma_20":266.1,"sma_60":250.06,"sma_120":245.88},{"date":"2026-08-27","open":259.23,"high":259.66,"low":255.02,"close":256.26,"volume":35927807,"rsi_14":29.8,"sma_20":267.14,"sma_60":250.06,"sma_120":246.24},{"date":"2026-08-28","open":258.32,"high":267.56,"low":257.78,"close":266.43,"volume":49547427,"rsi_14":38.71,"sma_20":266.88,"sma_60":250.33,"sma_120":246.68},{"date":"2026-08-31","open":263.82,"high":264.36,"low":257.12,"close":259.77,"volume":46089422},{"date":"2026-09-01","open":254.83,"high":255.82,"low":251.93,"close":254.92,"volume":31700056,"rsi_14":38.2,"sma_20":264.55,"sma_60":250.58,"sma_120":247.41},{"date":"2026-09-02","open":254.25,"high":256.24,"low":253.4,"close":254.98,"volume":24013334,"rsi_14":39.9,"sma_20":263.66,"sma_60":250.74,"sma_120":247.79},{"date":"2026-09-03","open":256.2,"high":259.5,"low":256.0,"close":258.9,"volume":26891531,"rsi_14":46.37,"sma_20":263.0,"sma_60":250.99,"sma_120":248.22},{"date":"2026-09-04","open":259.07,"high":261.12,"low":255.29,"close":258.51,"volume":30749912,"rsi_14":47.24,"sma_20":262.2,"sma_60":251.33,"sma_120":248.61},{"date":"2026-09-08","open":256.68,"high":257.99,"low":254.75,"close":256.97,"volume":29397994,"rsi_14":47.54,"sma_20":261.14,"sma_60":251.58,"sma_120":248.96},{"date":"2026-09-09","open":253.12,"high":254.69,"low":250.65,"close":252.4,"volume":33055487,"rsi_14":36.18,"sma_20":260.15,"sma_60":251.82,"sma_120":249.31},{"date":"2026-09-10","open":250.11,"high":253.15,"low":249.58,"close":251.89,"volume":25484814,"rsi_14":40.53,"sma_20":259.38,"sma_60":251.91,"sma_120":249.67},{"date":"2026-09-11","open":254.09,"high":257.59,"low":253.14,"close":256.78,"volume":26724121,"rsi_14":48.02,"sma_20":258.96,"sma_60":252.09,"sma_120":250.1},{"date":"2026-09-14","open":253.15,"high":255.95,"low":250.74,"close":253.54,"volume":34352766,"rsi_14":40.85,"sma_20":258.5,"sma_60":252.36,"sma_120":250.46},{"date":"2026-09-15","open":252.24,"high":253.27,"low":247.22,"close":248.42,"volume":36275442,"rsi_14":37.54,"sma_20":257.86,"sma_60":252.43,"sma_120":250.81},{"date":"2026-09-16","open":248.1,"high":249.26,"low":244.3,"close":245.96,"volume":33488488,"rsi_14":36.34,"sma_20":257.19,"sma_60":252.65,"sma_120":251.09},{"date":"2026-09-17","open":251.06,"high":252.73,"low":249.24,"close":251.19,"volume":30438790},{"date":"2026-09-18","open":252.92,"high":255.43,"low":251.88,"close":253.71,"volume":52274713,"rsi_14":36.16,"sma_20":256.13,"sma_60":253.26,"sma_120":251.91},{"date":"2026-09-21","open":256.4,"high":259.49,"low":253.6,"close":258.45,"volume":42979407,"rsi_14":48.5,"sma_20":256.12,"sma_60":253.78,"sma_120":252.39},{"date":"2026-09-22","open":255.11,"high":259.0,"low":253.78,"close":254.98,"volume":41982569,"rsi_14":50.07,"sma_20":255.77,"sma_60":254.15,"sma_120":252.78},{"date":"2026-09-23","open":253.0,"high":253.99,"low":247.76,"close":249.27,"volume":44209157,"rsi_14":44.09,"sma_20":255.18,"sma_60":254.3,"sma_120":253.1},{"date":"2026-09-24","open":246.02,"high":250.43,"low":245.6,"close":249.38,"volume":33040052,"rsi_14":39.3,"sma_20":254.64,"sma_60":254.49,"sma_120":253.43},{"date":"2026-09-25","open":248.56,"high":250.88,"low":247.18,"close":249.67,"volume":34263902,"rsi_14":40.05,"sma_20":254.31,"sma_60":254.62,"sma_120":253.74},{"date":"2026-09-28","open":246.62,"high":247.77,"low":244.72,"close":246.15,"volume":32596709,"rsi_14":38.34,"sma_20":253.29,"sma_60":254.68,"sma_120":254.01},{"date":"2026-09-29","open":246.71,"high":248.84,"low":245.14,"close":246.67,"volume":33730401,"rsi_14":43.23,"sma_20":252.64,"sma_60":254.72,"sma_120":254.22},{"date":"2026-09-30","open":246.79,"high":252.44,"low":246.08,"close":249.15,"volume":41913110},{"date":"2026-10-01","open":251.6,"high":251.83,"low":246.12,"close":248.23,"volume":33243918,"rsi_14":39.4,"sma_20":252.01,"sma_60":254.85,"sma_120":254.43},{"date":"2026-10-02","open":251.5,"high":253.56,"low":250.02,"close":251.52,"volume":33433392,"rsi_14":47.5,"sma_20":251.64,"sma_60":254.92,"sma_120":254.53},{"date":"2026-10-05","open":250.19,"high":254.53,"low":250.18,"close":251.4,"volume":39273944,"rsi_14":54.21,"sma_20":251.29,"sma_60":255.03,"sma_120":254.55},{"date":"2026-10-06","open":253.4,"high":256.68,"low":251.08,"close":256.29,"volume":34120787,"rsi_14":63.66,"sma_20":251.25,"sma_60":255.18,"sma_120":254.61},{"date":"2026-10-07","open":254.23,"high":260.14,"low":253.17,"close":259.92,"volume":36225813},{"date":"2026-10-08","open":259.74,"high":259.86,"low":253.78,"close":254.06,"volume":38649939,"rsi_14":50.44,"sma_20":251.74,"sma_60":255.37,"sma_120":254.72},{"date":"2026-10-09","open":256.5,"high":262.8,"low":256.0,"close":262.43,"volume":34769999,"rsi_14":54.61,"sma_20":252.02,"sma_60":255.58,"sma_120":254.84},{"date":"2026-10-12","open":262.5,"high":263.7,"low":259.27,"close":259.53,"volume":26577896,"rsi_14":55.34,"sma_20":252.32,"sma_60":255.78,"sma_120":254.92},{"date":"2026-10-13","open":259.44,"high":262.83,"low":258.42,"close":258.58,"volume":25299540,"rsi_14":62.3,"sma_20":252.83,"sma_60":255.92,"sma_120":254.95},{"date":"2026-10-14","open":258.01,"high":259.65,"low":252.66,"close":254.08,"volume":34821020,"rsi_14":55.56,"sma_20":253.23,"sma_60":256.03,"sma_120":254.94},{"date":"2026-10-15","open":250.89,"high":255.6,"low":248.65,"close":254.76,"volume":34564192,"rsi_14":55.97,"sma_20":253.41,"sma_60":256.2,"sma_120":254.86},{"date":"2026-10-16","open":255.09,"high":255.54,"low":248.6,"close":250.0,"volume":40427342,"rsi_14":54.39,"sma_20":253.23,"sma_60":256.47,"sma_120":254.77},{"date":"2026-10-19","open":255.25,"high":263.72,"low":255.22,"close":262.45,"volume":56188775,"rsi_14":64.14,"sma_20":253.43,"sma_60":256.98,"sma_120":254.79},{"date":"2026-10-20","open":264.07,"high":265.34,"low":260.42,"close":262.63,"volume":34927210,"rsi_14":62.6,"sma_20":253.81,"sma_60":257.5,"sma_120":254.79},{"date":"2026-10-21","open":262.71,"high":264.36,"low":259.29,"close":262.37,"volume":31214698,"rsi_14":63.38,"sma_20":254.46,"sma_60":258.02,"sma_120":254.77},{"date":"2026-10-22","open":258.18,"high":258.41,"low":248.0,"close":250.38,"volume":48814021,"rsi_14":49.07,"sma_20":254.51,"sma_60":258.42,"sma_120":254.62},{"date":"2026-10-23","open":248.85,"high":250.01,"low":246.45,"close":248.0,"volume":25569043,"rsi_14":47.34,"sma_20":254.43,"sma_60":258.63,"sma_120":254.42},{"date":"2026-10-26","open":249.47,"high":250.79,"low":247.23,"close":249.09,"volume":32696380,"rsi_14":44.0,"sma_20":254.58,"sma_60":258.25,"sma_120":254.22},{"date":"2026-10-27","open":250.43,"high":254.68,"low":248.71,"close":253.1,"volume":34477821,"rsi_14":44.35,"sma_20":254.9,"sma_60":257.74,"sma_120":254.03},{"date":"2026-10-28","open":253.0,"high":255.36,"low":251.98,"close":254.6,"volume":34915856,"rsi_14":50.48,"sma_20":255.17,"sma_60":257.36,"sma_120":253.9},{"date":"2026-10-29","open":246.95,"high":249.14,"low":241.24,"close":243.79,"volume":85234439,"rsi_14":34.06,"sma_20":254.95,"sma_60":256.87,"sma_120":253.65},{"date":"2026-10-30","open":232.54,"high":241.55,"low":229.36,"close":240.35,"volume":104894738,"rsi_14":33.75,"sma_20":254.39,"sma_60":256.34,"sma_120":253.42},{"date":"2026-11-02","open":243.01,"high":253.81,"low":242.28,"close":245.63,"volume":58347979,"rsi_14":39.78,"sma_20":254.1,"sma_60":255.86,"sma_120":253.25},{"date":"2026-11-03","open":248.59,"high":252.45,"low":245.88,"close":250.69,"volume":37853498,"rsi_14":47.35,"sma_20":253.82,"sma_60":255.41,"sma_120":253.09},{"date":"2026-11-04","open":264.81,"high":271.49,"low":263.85,"close":266.03,"volume":93162194,"rsi_14":57.17,"sma_20":254.13,"sma_60":255.3,"sma_120":253.08},{"date":"2026-11-05","open":271.68,"high":273.23,"low":252.27,"close":260.73,"volume":69644158,"rsi_14":56.78,"sma_20":254.46,"sma_60":255.19,"sma_120":253.05},{"date":"2026-11-06","open":260.73,"high":260.73,"low":259.3,"close":259.3,"volume":0,"rsi_14":56.78,"sma_20":254.46,"sma_60":255.19,"sma_120":253.05}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":8.499999999999998,"pbr":6.31,"per":30.51,"roa":1.66,"roe":3.37,"grade":"C","comment":"PER 30.51배, ROE 3.37%","revenue":797455000000.0,"analysis":"PER 30.51배입니다. ROE 3.4%입니다. 시가총액 2.79조. 매출 7974.55억. 영업이익 1043.66억.","eps_basis":"TTM","debt_ratio":0.4432016896973766,"market_cap":2789318476755,"net_income":134779000000.0,"total_debt":271949000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":53.17,"total_assets":1243390000000.0,"total_equity":613601000000.0,"profit_margin":16.9,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":104366000000.0,"operating_margin":13.09,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":259.3,"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":"2016-11-07","close":39.2465},{"date":"2016-11-08","close":39.3875},{"date":"2016-11-09","close":38.594},{"date":"2016-11-10","close":37.119},{"date":"2016-11-11","close":36.9505},{"date":"2016-11-14","close":35.9535},{"date":"2016-11-15","close":37.162},{"date":"2016-11-16","close":37.3245},{"date":"2016-11-17","close":37.82},{"date":"2016-11-18","close":38.008},{"date":"2016-11-21","close":39.0},{"date":"2016-11-22","close":39.2665},{"date":"2016-11-23","close":39.006},{"date":"2016-11-25","close":39.0185},{"date":"2016-11-28","close":38.3385},{"date":"2016-11-29","close":38.126},{"date":"2016-11-30","close":37.5285},{"date":"2016-12-01","close":37.1825},{"date":"2016-12-02","close":37.017},{"date":"2016-12-05","close":37.968},{"date":"2016-12-06","close":38.236},{"date":"2016-12-07","close":38.521},{"date":"2016-12-08","close":38.3665},{"date":"2016-12-09","close":38.433},{"date":"2016-12-12","close":38.006},{"date":"2016-12-13","close":38.717},{"date":"2016-12-14","close":38.441},{"date":"2016-12-15","close":38.05},{"date":"2016-12-16","close":37.8885},{"date":"2016-12-19","close":38.3},{"date":"2016-12-20","close":38.561},{"date":"2016-12-21","close":38.53},{"date":"2016-12-22","close":38.317},{"date":"2016-12-23","close":38.0295},{"date":"2016-12-27","close":38.57},{"date":"2016-12-28","close":38.6065},{"date":"2016-12-29","close":38.2575},{"date":"2016-12-30","close":37.4935},{"date":"2017-01-03","close":37.6835},{"date":"2017-01-04","close":37.859},{"date":"2017-01-05","close":39.0225},{"date":"2017-01-06","close":39.7995},{"date":"2017-01-09","close":39.846},{"date":"2017-01-10","close":39.795},{"date":"2017-01-11","close":39.951},{"date":"2017-01-12","close":40.682},{"date":"2017-01-13","close":40.857},{"date":"2017-01-17","close":40.486},{"date":"2017-01-18","close":40.374},{"date":"2017-01-19","close":40.452},{"date":"2017-01-20","close":40.4165},{"date":"2017-01-23","close":40.894},{"date":"2017-01-24","close":41.122},{"date":"2017-01-25","close":41.826},{"date":"2017-01-26","close":41.9575},{"date":"2017-01-27","close":41.7885},{"date":"2017-01-30","close":41.519},{"date":"2017-01-31","close":41.174},{"date":"2017-02-01","close":41.6175},{"date":"2017-02-02","close":41.9975},{"date":"2017-02-03","close":40.51},{"date":"2017-02-06","close":40.382},{"date":"2017-02-07","close":40.625},{"date":"2017-02-08","close":40.9855},{"date":"2017-02-09","close":41.068},{"date":"2017-02-10","close":41.373},{"date":"2017-02-13","close":41.8265},{"date":"2017-02-14","close":41.8195},{"date":"2017-02-15","close":42.135},{"date":"2017-02-16","close":42.207},{"date":"2017-02-17","close":42.2535},{"date":"2017-02-21","close":42.822},{"date":"2017-02-22","close":42.7805},{"date":"2017-02-23","close":42.6095},{"date":"2017-02-24","close":42.262},{"date":"2017-02-27","close":42.432},{"date":"2017-02-28","close":42.252},{"date":"2017-03-01","close":42.654},{"date":"2017-03-02","close":42.4455},{"date":"2017-03-03","close":42.494},{"date":"2017-03-06","close":42.3305},{"date":"2017-03-07","close":42.301},{"date":"2017-03-08","close":42.525},{"date":"2017-03-09","close":42.65},{"date":"2017-03-10","close":42.623},{"date":"2017-03-13","close":42.7295},{"date":"2017-03-14","close":42.6265},{"date":"2017-03-15","close":42.6485},{"date":"2017-03-16","close":42.671},{"date":"2017-03-17","close":42.6155},{"date":"2017-03-20","close":42.8485},{"date":"2017-03-21","close":42.16},{"date":"2017-03-22","close":42.403},{"date":"2017-03-23","close":42.369},{"date":"2017-03-24","close":42.2805},{"date":"2017-03-27","close":42.341},{"date":"2017-03-28","close":42.8},{"date":"2017-03-29","close":43.716},{"date":"2017-03-30","close":43.817},{"date":"2017-03-31","close":44.327},{"date":"2017-04-03","close":44.5755},{"date":"2017-04-04","close":45.3415},{"date":"2017-04-05","close":45.464},{"date":"2017-04-06","close":44.914},{"date":"2017-04-07","close":44.744},{"date":"2017-04-10","close":45.352},{"date":"2017-04-11","close":45.118},{"date":"2017-04-12","close":44.8115},{"date":"2017-04-13","close":44.2335},{"date":"2017-04-17","close":45.0995},{"date":"2017-04-18","close":45.189},{"date":"2017-04-19","close":44.96},{"date":"2017-04-20","close":45.103},{"date":"2017-04-21","close":44.9265},{"date":"2017-04-24","close":45.3705},{"date":"2017-04-25","close":45.381},{"date":"2017-04-26","close":45.4645},{"date":"2017-04-27","close":45.919},{"date":"2017-04-28","close":46.2495},{"date":"2017-05-01","close":47.4115},{"date":"2017-05-02","close":47.347},{"date":"2017-05-03","close":47.0515},{"date":"2017-05-04","close":46.8765},{"date":"2017-05-05","close":46.7075},{"date":"2017-05-08","close":47.452},{"date":"2017-05-09","close":47.641},{"date":"2017-05-10","close":47.4475},{"date":"2017-05-11","close":47.381},{"date":"2017-05-12","close":48.0675},{"date":"2017-05-15","close":47.8985},{"date":"2017-05-16","close":48.3035},{"date":"2017-05-17","close":47.238},{"date":"2017-05-18","close":47.9245},{"date":"2017-05-19","close":47.992},{"date":"2017-05-22","close":48.5335},{"date":"2017-05-23","close":48.577},{"date":"2017-05-24","close":49.0175},{"date":"2017-05-25","close":49.669},{"date":"2017-05-26","close":49.789},{"date":"2017-05-30","close":49.835},{"date":"2017-05-31","close":49.731},{"date":"2017-06-01","close":49.7975},{"date":"2017-06-02","close":50.3365},{"date":"2017-06-05","close":50.567},{"date":"2017-06-06","close":50.15},{"date":"2017-06-07","close":50.5035},{"date":"2017-06-08","close":50.5135},{"date":"2017-06-09","close":48.9155},{"date":"2017-06-12","close":48.2455},{"date":"2017-06-13","close":49.0395},{"date":"2017-06-14","close":48.8235},{"date":"2017-06-15","close":48.2085},{"date":"2017-06-16","close":49.3855},{"date":"2017-06-19","close":49.7585},{"date":"2017-06-20","close":49.6295},{"date":"2017-06-21","close":50.1115},{"date":"2017-06-22","close":50.065},{"date":"2017-06-23","close":50.187},{"date":"2017-06-26","close":49.699},{"date":"2017-06-27","close":48.839},{"date":"2017-06-28","close":49.5165},{"date":"2017-06-29","close":48.7965},{"date":"2017-06-30","close":48.4},{"date":"2017-07-03","close":47.683},{"date":"2017-07-05","close":48.57},{"date":"2017-07-06","close":48.257},{"date":"2017-07-07","close":48.938},{"date":"2017-07-10","close":49.8235},{"date":"2017-07-11","close":49.7065},{"date":"2017-07-12","close":50.3255},{"date":"2017-07-13","close":50.0315},{"date":"2017-07-14","close":50.0905},{"date":"2017-07-17","close":50.502},{"date":"2017-07-18","close":51.2225},{"date":"2017-07-19","close":51.3435},{"date":"2017-07-20","close":51.435},{"date":"2017-07-21","close":51.2835},{"date":"2017-07-24","close":51.9475},{"date":"2017-07-25","close":51.9935},{"date":"2017-07-26","close":52.64},{"date":"2017-07-27","close":52.3},{"date":"2017-07-28","close":51.002},{"date":"2017-07-31","close":49.389},{"date":"2017-08-01","close":49.8095},{"date":"2017-08-02","close":49.7945},{"date":"2017-08-03","close":49.346},{"date":"2017-08-04","close":49.379},{"date":"2017-08-07","close":49.6135},{"date":"2017-08-08","close":49.492},{"date":"2017-08-09","close":49.1005},{"date":"2017-08-10","close":47.846},{"date":"2017-08-11","close":48.3995},{"date":"2017-08-14","close":49.165},{"date":"2017-08-15","close":49.137},{"date":"2017-08-16","close":48.909},{"date":"2017-08-17","close":48.0285},{"date":"2017-08-18","close":47.9235},{"date":"2017-08-21","close":47.6645},{"date":"2017-08-22","close":48.345},{"date":"2017-08-23","close":47.9},{"date":"2017-08-24","close":47.6225},{"date":"2017-08-25","close":47.263},{"date":"2017-08-28","close":47.301},{"date":"2017-08-29","close":47.703},{"date":"2017-08-30","close":48.3795},{"date":"2017-08-31","close":49.03},{"date":"2017-09-01","close":48.9125},{"date":"2017-09-05","close":48.2635},{"date":"2017-09-06","close":48.39},{"date":"2017-09-07","close":48.9735},{"date":"2017-09-08","close":48.295},{"date":"2017-09-11","close":48.898},{"date":"2017-09-12","close":49.129},{"date":"2017-09-13","close":49.98},{"date":"2017-09-14","close":49.6105},{"date":"2017-09-15","close":49.3395},{"date":"2017-09-18","close":48.7095},{"date":"2017-09-19","close":48.493},{"date":"2017-09-20","close":48.6605},{"date":"2017-09-21","close":48.2325},{"date":"2017-09-22","close":47.755},{"date":"2017-09-25","close":46.9895},{"date":"2017-09-26","close":46.93},{"date":"2017-09-27","close":47.5435},{"date":"2017-09-28","close":47.82},{"date":"2017-09-29","close":48.0675},{"date":"2017-10-02","close":47.9595},{"date":"2017-10-03","close":47.855},{"date":"2017-10-04","close":48.2725},{"date":"2017-10-05","close":49.0425},{"date":"2017-10-06","close":49.479},{"date":"2017-10-09","close":49.5495},{"date":"2017-10-10","close":49.36},{"date":"2017-10-11","close":49.75},{"date":"2017-10-12","close":50.0465},{"date":"2017-10-13","close":50.147},{"date":"2017-10-16","close":50.317},{"date":"2017-10-17","close":50.4565},{"date":"2017-10-18","close":49.85},{"date":"2017-10-19","close":49.3305},{"date":"2017-10-20","close":49.1455},{"date":"2017-10-23","close":48.315},{"date":"2017-10-24","close":48.795},{"date":"2017-10-25","close":48.6455},{"date":"2017-10-26","close":48.6215},{"date":"2017-10-27","close":55.0475},{"date":"2017-10-30","close":55.5425},{"date":"2017-10-31","close":55.264},{"date":"2017-11-01","close":55.184},{"date":"2017-11-02","close":54.711},{"date":"2017-11-03","close":55.58},{"date":"2017-11-06","close":56.033},{"date":"2017-11-07","close":56.1585},{"date":"2017-11-08","close":56.644},{"date":"2017-11-09","close":56.4565},{"date":"2017-11-10","close":56.2675},{"date":"2017-11-13","close":56.4585},{"date":"2017-11-14","close":56.842},{"date":"2017-11-15","close":56.3345},{"date":"2017-11-16","close":56.8645},{"date":"2017-11-17","close":56.494},{"date":"2017-11-20","close":56.3155},{"date":"2017-11-21","close":56.9745},{"date":"2017-11-22","close":57.808},{"date":"2017-11-24","close":59.3},{"date":"2017-11-27","close":59.7915},{"date":"2017-11-28","close":59.68},{"date":"2017-11-29","close":58.0635},{"date":"2017-11-30","close":58.8375},{"date":"2017-12-01","close":58.1175},{"date":"2017-12-04","close":56.6975},{"date":"2017-12-05","close":57.0785},{"date":"2017-12-06","close":57.6175},{"date":"2017-12-07","close":57.9895},{"date":"2017-12-08","close":58.1},{"date":"2017-12-11","close":58.446},{"date":"2017-12-12","close":58.254},{"date":"2017-12-13","close":58.2065},{"date":"2017-12-14","close":58.713},{"date":"2017-12-15","close":58.957},{"date":"2017-12-18","close":59.529},{"date":"2017-12-19","close":59.369},{"date":"2017-12-20","close":58.881},{"date":"2017-12-21","close":58.738},{"date":"2017-12-22","close":58.418},{"date":"2017-12-26","close":58.838},{"date":"2017-12-27","close":59.113},{"date":"2017-12-28","close":59.305},{"date":"2017-12-29","close":58.4735},{"date":"2018-01-02","close":59.4505},{"date":"2018-01-03","close":60.21},{"date":"2018-01-04","close":60.4795},{"date":"2018-01-05","close":61.457},{"date":"2018-01-08","close":62.3435},{"date":"2018-01-09","close":62.635},{"date":"2018-01-10","close":62.7165},{"date":"2018-01-11","close":63.834},{"date":"2018-01-12","close":65.26},{"date":"2018-01-16","close":65.243},{"date":"2018-01-17","close":64.75},{"date":"2018-01-18","close":64.666},{"date":"2018-01-19","close":64.729},{"date":"2018-01-22","close":66.3655},{"date":"2018-01-23","close":68.127},{"date":"2018-01-24","close":67.8755},{"date":"2018-01-25","close":68.8975},{"date":"2018-01-26","close":70.1025},{"date":"2018-01-29","close":70.884},{"date":"2018-01-30","close":71.891},{"date":"2018-01-31","close":72.5445},{"date":"2018-02-01","close":69.5},{"date":"2018-02-02","close":71.4975},{"date":"2018-02-05","close":69.5},{"date":"2018-02-06","close":72.142},{"date":"2018-02-07","close":70.839},{"date":"2018-02-08","close":67.525},{"date":"2018-02-09","close":66.98},{"date":"2018-02-12","close":69.3115},{"date":"2018-02-13","close":70.7255},{"date":"2018-02-14","close":72.5525},{"date":"2018-02-15","close":73.088},{"date":"2018-02-16","close":72.4345},{"date":"2018-02-20","close":73.4175},{"date":"2018-02-21","close":74.146},{"date":"2018-02-22","close":74.267},{"date":"2018-02-23","close":75.0},{"date":"2018-02-26","close":76.0975},{"date":"2018-02-27","close":75.599},{"date":"2018-02-28","close":75.6225},{"date":"2018-03-01","close":74.6725},{"date":"2018-03-02","close":75.0125},{"date":"2018-03-05","close":76.1805},{"date":"2018-03-06","close":76.882},{"date":"2018-03-07","close":77.25},{"date":"2018-03-08","close":77.593},{"date":"2018-03-09","close":78.9445},{"date":"2018-03-12","close":79.9195},{"date":"2018-03-13","close":79.409},{"date":"2018-03-14","close":79.55},{"date":"2018-03-15","close":79.116},{"date":"2018-03-16","close":78.584},{"date":"2018-03-19","close":77.2465},{"date":"2018-03-20","close":79.3255},{"date":"2018-03-21","close":79.093},{"date":"2018-03-22","close":77.246},{"date":"2018-03-23","close":74.778},{"date":"2018-03-26","close":77.793},{"date":"2018-03-27","close":74.8525},{"date":"2018-03-28","close":71.571},{"date":"2018-03-29","close":72.367},{"date":"2018-04-02","close":68.5995},{"date":"2018-04-03","close":69.6025},{"date":"2018-04-04","close":70.5285},{"date":"2018-04-05","close":72.5875},{"date":"2018-04-06","close":70.2615},{"date":"2018-04-09","close":70.304},{"date":"2018-04-10","close":71.811},{"date":"2018-04-11","close":71.3525},{"date":"2018-04-12","close":72.425},{"date":"2018-04-13","close":71.5395},{"date":"2018-04-16","close":72.075},{"date":"2018-04-17","close":75.1915},{"date":"2018-04-18","close":76.392},{"date":"2018-04-19","close":77.8455},{"date":"2018-04-20","close":76.3745},{"date":"2018-04-23","close":75.893},{"date":"2018-04-24","close":73.0045},{"date":"2018-04-25","close":73.0085},{"date":"2018-04-26","close":75.898},{"date":"2018-04-27","close":78.631},{"date":"2018-04-30","close":78.3065},{"date":"2018-05-01","close":79.113},{"date":"2018-05-02","close":78.484},{"date":"2018-05-03","close":78.604},{"date":"2018-05-04","close":79.0475},{"date":"2018-05-07","close":80.007},{"date":"2018-05-08","close":79.6195},{"date":"2018-05-09","close":80.4},{"date":"2018-05-10","close":80.454},{"date":"2018-05-11","close":80.1455},{"date":"2018-05-14","close":80.077},{"date":"2018-05-15","close":78.806},{"date":"2018-05-16","close":79.364},{"date":"2018-05-17","close":79.088},{"date":"2018-05-18","close":78.7185},{"date":"2018-05-21","close":79.273},{"date":"2018-05-22","close":79.07},{"date":"2018-05-23","close":80.093},{"date":"2018-05-24","close":80.1535},{"date":"2018-05-25","close":80.5075},{"date":"2018-05-29","close":80.6435},{"date":"2018-05-30","close":81.2445},{"date":"2018-05-31","close":81.481},{"date":"2018-06-01","close":82.077},{"date":"2018-06-04","close":83.2635},{"date":"2018-06-05","close":84.8175},{"date":"2018-06-06","close":84.7875},{"date":"2018-06-07","close":84.465},{"date":"2018-06-08","close":84.1995},{"date":"2018-06-11","close":84.456},{"date":"2018-06-12","close":84.9375},{"date":"2018-06-13","close":85.243},{"date":"2018-06-14","close":86.193},{"date":"2018-06-15","close":85.7985},{"date":"2018-06-18","close":86.1895},{"date":"2018-06-19","close":86.739},{"date":"2018-06-20","close":87.504},{"date":"2018-06-21","close":86.511},{"date":"2018-06-22","close":85.7835},{"date":"2018-06-25","close":83.1575},{"date":"2018-06-26","close":84.5545},{"date":"2018-06-27","close":83.0255},{"date":"2018-06-28","close":85.0725},{"date":"2018-06-29","close":84.99},{"date":"2018-07-02","close":85.689},{"date":"2018-07-03","close":84.698},{"date":"2018-07-05","close":84.9865},{"date":"2018-07-06","close":85.5315},{"date":"2018-07-09","close":86.951},{"date":"2018-07-10","close":87.1535},{"date":"2018-07-11","close":87.75},{"date":"2018-07-12","close":89.831},{"date":"2018-07-13","close":90.6515},{"date":"2018-07-16","close":91.1245},{"date":"2018-07-17","close":92.1965},{"date":"2018-07-18","close":92.146},{"date":"2018-07-19","close":90.6485},{"date":"2018-07-20","close":90.685},{"date":"2018-07-23","close":90.1},{"date":"2018-07-24","close":91.462},{"date":"2018-07-25","close":93.1805},{"date":"2018-07-26","close":90.4},{"date":"2018-07-27","close":90.8635},{"date":"2018-07-30","close":88.961},{"date":"2018-07-31","close":88.872},{"date":"2018-08-01","close":89.8585},{"date":"2018-08-02","close":91.7165},{"date":"2018-08-03","close":91.1645},{"date":"2018-08-06","close":92.3875},{"date":"2018-08-07","close":93.124},{"date":"2018-08-08","close":94.326},{"date":"2018-08-09","close":94.926},{"date":"2018-08-10","close":94.315},{"date":"2018-08-13","close":94.81},{"date":"2018-08-14","close":95.9825},{"date":"2018-08-15","close":94.131},{"date":"2018-08-16","close":94.326},{"date":"2018-08-17","close":94.111},{"date":"2018-08-20","close":93.8355},{"date":"2018-08-21","close":94.171},{"date":"2018-08-22","close":95.245},{"date":"2018-08-23","close":95.145},{"date":"2018-08-24","close":95.2695},{"date":"2018-08-27","close":96.384},{"date":"2018-08-28","close":96.641},{"date":"2018-08-29","close":99.905},{"date":"2018-08-30","close":100.119},{"date":"2018-08-31","close":100.6355},{"date":"2018-09-04","close":101.9755},{"date":"2018-09-05","close":99.741},{"date":"2018-09-06","close":97.9155},{"date":"2018-09-07","close":97.6035},{"date":"2018-09-10","close":96.9505},{"date":"2018-09-11","close":99.3575},{"date":"2018-09-12","close":99.5},{"date":"2018-09-13","close":99.4935},{"date":"2018-09-14","close":98.5095},{"date":"2018-09-17","close":95.4015},{"date":"2018-09-18","close":97.0525},{"date":"2018-09-19","close":96.321},{"date":"2018-09-20","close":97.215},{"date":"2018-09-21","close":95.7505},{"date":"2018-09-24","close":96.718},{"date":"2018-09-25","close":98.7275},{"date":"2018-09-26","close":98.7425},{"date":"2018-09-27","close":100.649},{"date":"2018-09-28","close":100.15},{"date":"2018-10-01","close":100.218},{"date":"2018-10-02","close":98.5655},{"date":"2018-10-03","close":97.638},{"date":"2018-10-04","close":95.471},{"date":"2018-10-05","close":94.4825},{"date":"2018-10-08","close":93.221},{"date":"2018-10-09","close":93.516},{"date":"2018-10-10","close":87.7625},{"date":"2018-10-11","close":85.968},{"date":"2018-10-12","close":89.4305},{"date":"2018-10-15","close":88.0475},{"date":"2018-10-16","close":90.998},{"date":"2018-10-17","close":91.5865},{"date":"2018-10-18","close":88.536},{"date":"2018-10-19","close":88.2015},{"date":"2018-10-22","close":89.465},{"date":"2018-10-23","close":88.435},{"date":"2018-10-24","close":83.21},{"date":"2018-10-25","close":89.1085},{"date":"2018-10-26","close":82.1405},{"date":"2018-10-29","close":76.944},{"date":"2018-10-30","close":76.521},{"date":"2018-10-31","close":79.9005},{"date":"2018-11-01","close":83.2765},{"date":"2018-11-02","close":83.2765},{"date":"2018-11-05","close":81.39},{"date":"2018-11-06","close":82.1405},{"date":"2018-11-07","close":87.7745},{"date":"2018-11-08","close":87.7455},{"date":"2018-11-09","close":85.6215},{"date":"2018-11-12","close":81.8425},{"date":"2018-11-13","close":81.5585},{"date":"2018-11-14","close":79.9505},{"date":"2018-11-15","close":80.972},{"date":"2018-11-16","close":79.6705},{"date":"2018-11-19","close":75.6145},{"date":"2018-11-20","close":74.773},{"date":"2018-11-21","close":75.8365},{"date":"2018-11-23","close":75.103},{"date":"2018-11-26","close":79.0665},{"date":"2018-11-27","close":79.071},{"date":"2018-11-28","close":83.8875},{"date":"2018-11-29","close":83.6785},{"date":"2018-11-30","close":84.5085},{"date":"2018-12-03","close":88.618},{"date":"2018-12-04","close":83.42},{"date":"2018-12-06","close":84.9595},{"date":"2018-12-07","close":81.4565},{"date":"2018-12-10","close":82.0515},{"date":"2018-12-11","close":82.162},{"date":"2018-12-12","close":83.177},{"date":"2018-12-13","close":82.919},{"date":"2018-12-14","close":79.5955},{"date":"2018-12-17","close":76.0455},{"date":"2018-12-18","close":77.574},{"date":"2018-12-19","close":74.754},{"date":"2018-12-20","close":73.0415},{"date":"2018-12-21","close":68.8725},{"date":"2018-12-24","close":67.198},{"date":"2018-12-26","close":73.545},{"date":"2018-12-27","close":73.082},{"date":"2018-12-28","close":73.901},{"date":"2018-12-31","close":75.0985},{"date":"2019-01-02","close":76.9565},{"date":"2019-01-03","close":75.014},{"date":"2019-01-04","close":78.7695},{"date":"2019-01-07","close":81.4755},{"date":"2019-01-08","close":82.829},{"date":"2019-01-09","close":82.971},{"date":"2019-01-10","close":82.811},{"date":"2019-01-11","close":82.028},{"date":"2019-01-14","close":80.8605},{"date":"2019-01-15","close":83.728},{"date":"2019-01-16","close":84.189},{"date":"2019-01-17","close":84.661},{"date":"2019-01-18","close":84.81},{"date":"2019-01-22","close":81.6085},{"date":"2019-01-23","close":82.001},{"date":"2019-01-24","close":82.7465},{"date":"2019-01-25","close":83.5285},{"date":"2019-01-28","close":81.8945},{"date":"2019-01-29","close":79.694},{"date":"2019-01-30","close":83.5215},{"date":"2019-01-31","close":85.9365},{"date":"2019-02-01","close":81.3115},{"date":"2019-02-04","close":81.6655},{"date":"2019-02-05","close":82.9405},{"date":"2019-02-06","close":82.013},{"date":"2019-02-07","close":80.7185},{"date":"2019-02-08","close":79.411},{"date":"2019-02-11","close":79.55},{"date":"2019-02-12","close":81.9005},{"date":"2019-02-13","close":82.0},{"date":"2019-02-14","close":81.1325},{"date":"2019-02-15","close":80.3975},{"date":"2019-02-19","close":81.379},{"date":"2019-02-20","close":81.105},{"date":"2019-02-21","close":80.972},{"date":"2019-02-22","close":81.578},{"date":"2019-02-25","close":81.65},{"date":"2019-02-26","close":81.82},{"date":"2019-02-27","close":82.0545},{"date":"2019-02-28","close":81.9915},{"date":"2019-03-01","close":83.5865},{"date":"2019-03-04","close":84.8085},{"date":"2019-03-05","close":84.6215},{"date":"2019-03-06","close":83.4475},{"date":"2019-03-07","close":81.2975},{"date":"2019-03-08","close":81.04},{"date":"2019-03-11","close":83.531},{"date":"2019-03-12","close":83.655},{"date":"2019-03-13","close":84.5405},{"date":"2019-03-14","close":84.311},{"date":"2019-03-15","close":85.618},{"date":"2019-03-18","close":87.1075},{"date":"2019-03-19","close":88.0925},{"date":"2019-03-20","close":89.8635},{"date":"2019-03-21","close":90.963},{"date":"2019-03-22","close":88.2385},{"date":"2019-03-25","close":88.713},{"date":"2019-03-26","close":89.188},{"date":"2019-03-27","close":88.285},{"date":"2019-03-28","close":88.671},{"date":"2019-03-29","close":89.0375},{"date":"2019-04-01","close":90.7095},{"date":"2019-04-02","close":90.699},{"date":"2019-04-03","close":91.035},{"date":"2019-04-04","close":90.943},{"date":"2019-04-05","close":91.864},{"date":"2019-04-08","close":92.493},{"date":"2019-04-09","close":91.792},{"date":"2019-04-10","close":92.3665},{"date":"2019-04-11","close":92.2035},{"date":"2019-04-12","close":92.153},{"date":"2019-04-15","close":92.2435},{"date":"2019-04-16","close":93.152},{"date":"2019-04-17","close":93.241},{"date":"2019-04-18","close":93.0845},{"date":"2019-04-22","close":94.3655},{"date":"2019-04-23","close":96.1885},{"date":"2019-04-24","close":95.0875},{"date":"2019-04-25","close":95.1125},{"date":"2019-04-26","close":97.5315},{"date":"2019-04-29","close":96.9215},{"date":"2019-04-30","close":96.326},{"date":"2019-05-01","close":95.576},{"date":"2019-05-02","close":95.041},{"date":"2019-05-03","close":98.123},{"date":"2019-05-06","close":97.5275},{"date":"2019-05-07","close":96.05},{"date":"2019-05-08","close":95.8885},{"date":"2019-05-09","close":94.9935},{"date":"2019-05-10","close":94.499},{"date":"2019-05-13","close":91.134},{"date":"2019-05-14","close":92.006},{"date":"2019-05-15","close":93.5575},{"date":"2019-05-16","close":95.3785},{"date":"2019-05-17","close":93.45},{"date":"2019-05-20","close":92.9485},{"date":"2019-05-21","close":92.876},{"date":"2019-05-22","close":92.984},{"date":"2019-05-23","close":90.774},{"date":"2019-05-24","close":91.164},{"date":"2019-05-28","close":91.8215},{"date":"2019-05-29","close":90.9595},{"date":"2019-05-30","close":90.816},{"date":"2019-05-31","close":88.7535},{"date":"2019-06-03","close":84.6345},{"date":"2019-06-04","close":86.478},{"date":"2019-06-05","close":86.925},{"date":"2019-06-06","close":87.718},{"date":"2019-06-07","close":90.2015},{"date":"2019-06-10","close":93.0315},{"date":"2019-06-11","close":93.185},{"date":"2019-06-12","close":92.766},{"date":"2019-06-13","close":93.515},{"date":"2019-06-14","close":93.4835},{"date":"2019-06-17","close":94.3015},{"date":"2019-06-18","close":95.0685},{"date":"2019-06-19","close":95.4395},{"date":"2019-06-20","close":95.9095},{"date":"2019-06-21","close":95.565},{"date":"2019-06-24","close":95.695},{"date":"2019-06-25","close":93.9135},{"date":"2019-06-26","close":94.8915},{"date":"2019-06-27","close":95.214},{"date":"2019-06-28","close":94.6815},{"date":"2019-07-01","close":96.1095},{"date":"2019-07-02","close":96.7155},{"date":"2019-07-03","close":96.95},{"date":"2019-07-05","close":97.1455},{"date":"2019-07-08","close":97.616},{"date":"2019-07-09","close":99.415},{"date":"2019-07-10","close":100.8705},{"date":"2019-07-11","close":100.0535},{"date":"2019-07-12","close":100.55},{"date":"2019-07-15","close":101.0495},{"date":"2019-07-16","close":100.495},{"date":"2019-07-17","close":99.6015},{"date":"2019-07-18","close":98.895},{"date":"2019-07-19","close":98.226},{"date":"2019-07-22","close":99.2815},{"date":"2019-07-23","close":99.7245},{"date":"2019-07-24","close":100.0405},{"date":"2019-07-25","close":98.691},{"date":"2019-07-26","close":97.1525},{"date":"2019-07-29","close":95.6225},{"date":"2019-07-30","close":94.9265},{"date":"2019-07-31","close":93.339},{"date":"2019-08-01","close":92.766},{"date":"2019-08-02","close":91.162},{"date":"2019-08-05","close":88.2565},{"date":"2019-08-06","close":89.3915},{"date":"2019-08-07","close":89.67},{"date":"2019-08-08","close":91.6445},{"date":"2019-08-09","close":90.379},{"date":"2019-08-12","close":89.246},{"date":"2019-08-13","close":91.217},{"date":"2019-08-14","close":88.148},{"date":"2019-08-15","close":88.806},{"date":"2019-08-16","close":89.6285},{"date":"2019-08-19","close":90.806},{"date":"2019-08-20","close":90.069},{"date":"2019-08-21","close":91.177},{"date":"2019-08-22","close":90.233},{"date":"2019-08-23","close":87.481},{"date":"2019-08-26","close":88.4435},{"date":"2019-08-27","close":88.0915},{"date":"2019-08-28","close":88.2125},{"date":"2019-08-29","close":89.32},{"date":"2019-08-30","close":88.8145},{"date":"2019-09-03","close":89.492},{"date":"2019-09-04","close":90.031},{"date":"2019-09-05","close":92.036},{"date":"2019-09-06","close":91.6755},{"date":"2019-09-09","close":91.5675},{"date":"2019-09-10","close":91.0275},{"date":"2019-09-11","close":91.1495},{"date":"2019-09-12","close":92.1775},{"date":"2019-09-13","close":91.967},{"date":"2019-09-16","close":90.392},{"date":"2019-09-17","close":91.1275},{"date":"2019-09-18","close":90.873},{"date":"2019-09-19","close":91.075},{"date":"2019-09-20","close":89.708},{"date":"2019-09-23","close":89.265},{"date":"2019-09-24","close":87.0805},{"date":"2019-09-25","close":88.4165},{"date":"2019-09-26","close":86.992},{"date":"2019-09-27","close":86.2725},{"date":"2019-09-30","close":86.7955},{"date":"2019-10-01","close":86.7825},{"date":"2019-10-02","close":85.6615},{"date":"2019-10-03","close":86.221},{"date":"2019-10-04","close":86.9825},{"date":"2019-10-07","close":86.633},{"date":"2019-10-08","close":85.2755},{"date":"2019-10-09","close":86.0995},{"date":"2019-10-10","close":86.013},{"date":"2019-10-11","close":86.596},{"date":"2019-10-14","close":86.8215},{"date":"2019-10-15","close":88.369},{"date":"2019-10-16","close":88.8715},{"date":"2019-10-17","close":89.374},{"date":"2019-10-18","close":87.8755},{"date":"2019-10-21","close":89.283},{"date":"2019-10-22","close":88.2865},{"date":"2019-10-23","close":88.1085},{"date":"2019-10-24","close":89.039},{"date":"2019-10-25","close":88.0665},{"date":"2019-10-28","close":88.854},{"date":"2019-10-29","close":88.1355},{"date":"2019-10-30","close":88.9995},{"date":"2019-10-31","close":88.833},{"date":"2019-11-01","close":89.572},{"date":"2019-11-04","close":90.233},{"date":"2019-11-05","close":90.0855},{"date":"2019-11-06","close":89.7885},{"date":"2019-11-07","close":89.41},{"date":"2019-11-08","close":89.294},{"date":"2019-11-11","close":88.5825},{"date":"2019-11-12","close":88.9},{"date":"2019-11-13","close":87.6555},{"date":"2019-11-14","close":87.73},{"date":"2019-11-15","close":86.9745},{"date":"2019-11-18","close":87.6265},{"date":"2019-11-19","close":87.6395},{"date":"2019-11-20","close":87.2765},{"date":"2019-11-21","close":86.7355},{"date":"2019-11-22","close":87.286},{"date":"2019-11-25","close":88.692},{"date":"2019-11-26","close":89.847},{"date":"2019-11-27","close":90.9255},{"date":"2019-11-29","close":90.04},{"date":"2019-12-02","close":89.08},{"date":"2019-12-03","close":88.498},{"date":"2019-12-04","close":88.0345},{"date":"2019-12-05","close":87.024},{"date":"2019-12-06","close":87.58},{"date":"2019-12-09","close":87.4755},{"date":"2019-12-10","close":86.9605},{"date":"2019-12-11","close":87.436},{"date":"2019-12-12","close":88.0165},{"date":"2019-12-13","close":88.047},{"date":"2019-12-16","close":88.4605},{"date":"2019-12-17","close":89.533},{"date":"2019-12-18","close":89.2015},{"date":"2019-12-19","close":89.614},{"date":"2019-12-20","close":89.325},{"date":"2019-12-23","close":89.65},{"date":"2019-12-24","close":89.4605},{"date":"2019-12-26","close":93.4385},{"date":"2019-12-27","close":93.49},{"date":"2019-12-30","close":92.3445},{"date":"2019-12-31","close":92.392},{"date":"2020-01-02","close":94.9005},{"date":"2020-01-03","close":93.7485},{"date":"2020-01-06","close":95.144},{"date":"2020-01-07","close":95.343},{"date":"2020-01-08","close":94.5985},{"date":"2020-01-09","close":95.0525},{"date":"2020-01-10","close":94.158},{"date":"2020-01-13","close":94.565},{"date":"2020-01-14","close":93.472},{"date":"2020-01-15","close":93.101},{"date":"2020-01-16","close":93.897},{"date":"2020-01-17","close":93.236},{"date":"2020-01-21","close":94.6},{"date":"2020-01-22","close":94.373},{"date":"2020-01-23","close":94.229},{"date":"2020-01-24","close":93.082},{"date":"2020-01-27","close":91.417},{"date":"2020-01-28","close":92.6625},{"date":"2020-01-29","close":92.9},{"date":"2020-01-30","close":93.534},{"date":"2020-01-31","close":100.436},{"date":"2020-02-03","close":100.21},{"date":"2020-02-04","close":102.4835},{"date":"2020-02-05","close":101.9935},{"date":"2020-02-06","close":102.5115},{"date":"2020-02-07","close":103.964},{"date":"2020-02-10","close":106.6955},{"date":"2020-02-11","close":107.54},{"date":"2020-02-12","close":108.0},{"date":"2020-02-13","close":107.4935},{"date":"2020-02-14","close":106.7435},{"date":"2020-02-18","close":107.7835},{"date":"2020-02-19","close":108.511},{"date":"2020-02-20","close":107.655},{"date":"2020-02-21","close":104.7985},{"date":"2020-02-24","close":100.4645},{"date":"2020-02-25","close":98.637},{"date":"2020-02-26","close":98.9795},{"date":"2020-02-27","close":94.215},{"date":"2020-02-28","close":94.1875},{"date":"2020-03-02","close":97.6975},{"date":"2020-03-03","close":95.4495},{"date":"2020-03-04","close":98.7915},{"date":"2020-03-05","close":96.2015},{"date":"2020-03-06","close":95.0545},{"date":"2020-03-09","close":90.0305},{"date":"2020-03-10","close":94.591},{"date":"2020-03-11","close":91.043},{"date":"2020-03-12","close":83.8305},{"date":"2020-03-13","close":89.25},{"date":"2020-03-16","close":84.4575},{"date":"2020-03-17","close":90.392},{"date":"2020-03-18","close":91.5},{"date":"2020-03-19","close":94.0465},{"date":"2020-03-20","close":92.3045},{"date":"2020-03-23","close":95.1415},{"date":"2020-03-24","close":97.005},{"date":"2020-03-25","close":94.292},{"date":"2020-03-26","close":97.7745},{"date":"2020-03-27","close":95.005},{"date":"2020-03-30","close":98.1975},{"date":"2020-03-31","close":97.486},{"date":"2020-04-01","close":95.385},{"date":"2020-04-02","close":95.9415},{"date":"2020-04-03","close":95.3295},{"date":"2020-04-06","close":99.8795},{"date":"2020-04-07","close":100.58},{"date":"2020-04-08","close":102.15},{"date":"2020-04-09","close":102.138},{"date":"2020-04-13","close":108.4435},{"date":"2020-04-14","close":114.166},{"date":"2020-04-15","close":115.384},{"date":"2020-04-16","close":120.4095},{"date":"2020-04-17","close":118.75},{"date":"2020-04-20","close":119.6805},{"date":"2020-04-21","close":116.406},{"date":"2020-04-22","close":118.1745},{"date":"2020-04-23","close":119.9725},{"date":"2020-04-24","close":120.511},{"date":"2020-04-27","close":118.8},{"date":"2020-04-28","close":115.704},{"date":"2020-04-29","close":118.6355},{"date":"2020-04-30","close":123.7},{"date":"2020-05-01","close":114.302},{"date":"2020-05-04","close":115.7995},{"date":"2020-05-05","close":115.89},{"date":"2020-05-06","close":117.563},{"date":"2020-05-07","close":118.3805},{"date":"2020-05-08","close":118.9805},{"date":"2020-05-11","close":120.45},{"date":"2020-05-12","close":117.8475},{"date":"2020-05-13","close":118.396},{"date":"2020-05-14","close":119.4425},{"date":"2020-05-15","close":120.489},{"date":"2020-05-18","close":121.313},{"date":"2020-05-19","close":122.4665},{"date":"2020-05-20","close":124.897},{"date":"2020-05-21","close":122.337},{"date":"2020-05-22","close":121.844},{"date":"2020-05-26","close":121.093},{"date":"2020-05-27","close":120.5195},{"date":"2020-05-28","close":120.055},{"date":"2020-05-29","close":122.1185},{"date":"2020-06-01","close":123.552},{"date":"2020-06-02","close":123.6205},{"date":"2020-06-03","close":123.92},{"date":"2020-06-04","close":123.03},{"date":"2020-06-05","close":124.15},{"date":"2020-06-08","close":126.203},{"date":"2020-06-09","close":130.043},{"date":"2020-06-10","close":132.3725},{"date":"2020-06-11","close":127.898},{"date":"2020-06-12","close":127.251},{"date":"2020-06-15","close":128.634},{"date":"2020-06-16","close":130.7635},{"date":"2020-06-17","close":132.049},{"date":"2020-06-18","close":132.699},{"date":"2020-06-19","close":133.7505},{"date":"2020-06-22","close":135.691},{"date":"2020-06-23","close":138.2205},{"date":"2020-06-24","close":136.72},{"date":"2020-06-25","close":137.729},{"date":"2020-06-26","close":134.6435},{"date":"2020-06-29","close":134.019},{"date":"2020-06-30","close":137.941},{"date":"2020-07-01","close":143.935},{"date":"2020-07-02","close":144.515},{"date":"2020-07-06","close":152.852},{"date":"2020-07-07","close":150.006},{"date":"2020-07-08","close":154.0555},{"date":"2020-07-09","close":159.1315},{"date":"2020-07-10","close":160.0},{"date":"2020-07-13","close":155.2},{"date":"2020-07-14","close":154.2},{"date":"2020-07-15","close":150.4435},{"date":"2020-07-16","close":149.995},{"date":"2020-07-17","close":148.0985},{"date":"2020-07-20","close":159.842},{"date":"2020-07-21","close":156.9145},{"date":"2020-07-22","close":154.9955},{"date":"2020-07-23","close":149.3275},{"date":"2020-07-24","close":150.4455},{"date":"2020-07-27","close":152.7605},{"date":"2020-07-28","close":150.0165},{"date":"2020-07-29","close":151.6765},{"date":"2020-07-30","close":152.594},{"date":"2020-07-31","close":158.234},{"date":"2020-08-03","close":155.5945},{"date":"2020-08-04","close":156.9415},{"date":"2020-08-05","close":160.2515},{"date":"2020-08-06","close":161.25},{"date":"2020-08-07","close":158.373},{"date":"2020-08-10","close":157.408},{"date":"2020-08-11","close":154.0335},{"date":"2020-08-12","close":158.112},{"date":"2020-08-13","close":158.051},{"date":"2020-08-14","close":157.401},{"date":"2020-08-17","close":159.1205},{"date":"2020-08-18","close":165.6245},{"date":"2020-08-19","close":163.024},{"date":"2020-08-20","close":164.8685},{"date":"2020-08-21","close":164.236},{"date":"2020-08-24","close":165.373},{"date":"2020-08-25","close":167.3245},{"date":"2020-08-26","close":172.0925},{"date":"2020-08-27","close":170.0},{"date":"2020-08-28","close":170.09},{"date":"2020-08-31","close":172.548},{"date":"2020-09-01","close":174.956},{"date":"2020-09-02","close":176.5725},{"date":"2020-09-03","close":168.4},{"date":"2020-09-04","close":164.731},{"date":"2020-09-08","close":157.492},{"date":"2020-09-09","close":163.4305},{"date":"2020-09-10","close":158.7555},{"date":"2020-09-11","close":155.811},{"date":"2020-09-14","close":155.1485},{"date":"2020-09-15","close":157.8065},{"date":"2020-09-16","close":153.905},{"date":"2020-09-17","close":150.4365},{"date":"2020-09-18","close":147.7455},{"date":"2020-09-21","close":148.0235},{"date":"2020-09-22","close":156.4495},{"date":"2020-09-23","close":149.993},{"date":"2020-09-24","close":150.9895},{"date":"2020-09-25","close":154.7565},{"date":"2020-09-28","close":158.7025},{"date":"2020-09-29","close":157.244},{"date":"2020-09-30","close":157.4365},{"date":"2020-10-01","close":161.063},{"date":"2020-10-02","close":156.25},{"date":"2020-10-05","close":159.96},{"date":"2020-10-06","close":154.998},{"date":"2020-10-07","close":159.7845},{"date":"2020-10-08","close":159.5275},{"date":"2020-10-09","close":164.3325},{"date":"2020-10-12","close":172.1465},{"date":"2020-10-13","close":172.1815},{"date":"2020-10-14","close":168.1855},{"date":"2020-10-15","close":166.9325},{"date":"2020-10-16","close":163.6355},{"date":"2020-10-19","close":160.3605},{"date":"2020-10-20","close":160.8505},{"date":"2020-10-21","close":159.247},{"date":"2020-10-22","close":158.82},{"date":"2020-10-23","close":160.22},{"date":"2020-10-26","close":160.352},{"date":"2020-10-27","close":164.3165},{"date":"2020-10-28","close":158.139},{"date":"2020-10-29","close":160.5505},{"date":"2020-10-30","close":151.8075},{"date":"2020-11-02","close":150.224},{"date":"2020-11-03","close":152.4205},{"date":"2020-11-04","close":162.058},{"date":"2020-11-05","close":166.1},{"date":"2020-11-06","close":165.5685},{"date":"2020-11-09","close":157.187},{"date":"2020-11-10","close":151.751},{"date":"2020-11-11","close":156.8695},{"date":"2020-11-12","close":155.514},{"date":"2020-11-13","close":156.4405},{"date":"2020-11-16","close":156.553},{"date":"2020-11-17","close":156.783},{"date":"2020-11-18","close":155.273},{"date":"2020-11-19","close":155.851},{"date":"2020-11-20","close":154.97},{"date":"2020-11-23","close":154.9195},{"date":"2020-11-24","close":155.903},{"date":"2020-11-25","close":159.2535},{"date":"2020-11-27","close":159.767},{"date":"2020-11-30","close":158.402},{"date":"2020-12-01","close":161.004},{"date":"2020-12-02","close":160.1765},{"date":"2020-12-03","close":159.3365},{"date":"2020-12-04","close":158.129},{"date":"2020-12-07","close":157.9},{"date":"2020-12-08","close":158.8645},{"date":"2020-12-09","close":155.21},{"date":"2020-12-10","close":155.0745},{"date":"2020-12-11","close":155.821},{"date":"2020-12-14","close":157.8485},{"date":"2020-12-15","close":158.256},{"date":"2020-12-16","close":162.048},{"date":"2020-12-17","close":161.804},{"date":"2020-12-18","close":160.0825},{"date":"2020-12-21","close":160.309},{"date":"2020-12-22","close":160.326},{"date":"2020-12-23","close":159.2635},{"date":"2020-12-24","close":158.6345},{"date":"2020-12-28","close":164.198},{"date":"2020-12-29","close":166.1},{"date":"2020-12-30","close":164.2925},{"date":"2020-12-31","close":162.8465},{"date":"2021-01-04","close":159.3315},{"date":"2021-01-05","close":160.9255},{"date":"2021-01-06","close":156.919},{"date":"2021-01-07","close":158.108},{"date":"2021-01-08","close":159.135},{"date":"2021-01-11","close":155.7105},{"date":"2021-01-12","close":156.0415},{"date":"2021-01-13","close":158.2945},{"date":"2021-01-14","close":156.3735},{"date":"2021-01-15","close":155.2125},{"date":"2021-01-19","close":156.038},{"date":"2021-01-20","close":163.169},{"date":"2021-01-21","close":165.3495},{"date":"2021-01-22","close":164.6115},{"date":"2021-01-25","close":164.7},{"date":"2021-01-26","close":166.3065},{"date":"2021-01-27","close":161.629},{"date":"2021-01-28","close":161.881},{"date":"2021-01-29","close":160.31},{"date":"2021-02-01","close":167.144},{"date":"2021-02-02","close":169.0},{"date":"2021-02-03","close":165.6265},{"date":"2021-02-04","close":166.55},{"date":"2021-02-05","close":167.6075},{"date":"2021-02-08","close":166.147},{"date":"2021-02-09","close":165.25},{"date":"2021-02-10","close":164.329},{"date":"2021-02-11","close":163.1065},{"date":"2021-02-12","close":163.8855},{"date":"2021-02-16","close":163.4475},{"date":"2021-02-17","close":165.432},{"date":"2021-02-18","close":166.4115},{"date":"2021-02-19","close":162.495},{"date":"2021-02-22","close":159.037},{"date":"2021-02-23","close":159.725},{"date":"2021-02-24","close":157.9765},{"date":"2021-02-25","close":152.858},{"date":"2021-02-26","close":154.6465},{"date":"2021-03-01","close":157.307},{"date":"2021-03-02","close":154.7265},{"date":"2021-03-03","close":150.25},{"date":"2021-03-04","close":148.8785},{"date":"2021-03-05","close":150.023},{"date":"2021-03-08","close":147.5975},{"date":"2021-03-09","close":153.1425},{"date":"2021-03-10","close":152.882},{"date":"2021-03-11","close":155.6795},{"date":"2021-03-12","close":154.4745},{"date":"2021-03-15","close":154.084},{"date":"2021-03-16","close":154.593},{"date":"2021-03-17","close":156.7865},{"date":"2021-03-18","close":151.3995},{"date":"2021-03-19","close":153.748},{"date":"2021-03-22","close":155.5435},{"date":"2021-03-23","close":156.875},{"date":"2021-03-24","close":154.3535},{"date":"2021-03-25","close":152.313},{"date":"2021-03-26","close":152.6015},{"date":"2021-03-29","close":153.7865},{"date":"2021-03-30","close":152.7645},{"date":"2021-03-31","close":154.704},{"date":"2021-04-01","close":158.05},{"date":"2021-04-05","close":161.3365},{"date":"2021-04-06","close":161.191},{"date":"2021-04-07","close":163.9695},{"date":"2021-04-08","close":164.965},{"date":"2021-04-09","close":168.61},{"date":"2021-04-12","close":168.9695},{"date":"2021-04-13","close":170.0},{"date":"2021-04-14","close":166.65},{"date":"2021-04-15","close":168.9545},{"date":"2021-04-16","close":169.972},{"date":"2021-04-19","close":168.6005},{"date":"2021-04-20","close":166.7345},{"date":"2021-04-21","close":168.101},{"date":"2021-04-22","close":165.452},{"date":"2021-04-23","close":167.044},{"date":"2021-04-26","close":170.45},{"date":"2021-04-27","close":170.8715},{"date":"2021-04-28","close":172.925},{"date":"2021-04-29","close":173.5655},{"date":"2021-04-30","close":173.371},{"date":"2021-05-03","close":169.3245},{"date":"2021-05-04","close":165.5935},{"date":"2021-05-05","close":163.527},{"date":"2021-05-06","close":165.3185},{"date":"2021-05-07","close":164.5805},{"date":"2021-05-10","close":159.5245},{"date":"2021-05-11","close":161.1955},{"date":"2021-05-12","close":157.597},{"date":"2021-05-13","close":158.0735},{"date":"2021-05-14","close":161.145},{"date":"2021-05-17","close":163.5195},{"date":"2021-05-18","close":161.614},{"date":"2021-05-19","close":161.59},{"date":"2021-05-20","close":162.384},{"date":"2021-05-21","close":160.154},{"date":"2021-05-24","close":162.2495},{"date":"2021-05-25","close":162.9525},{"date":"2021-05-26","close":163.258},{"date":"2021-05-27","close":161.5055},{"date":"2021-05-28","close":161.1535},{"date":"2021-06-01","close":160.9325},{"date":"2021-06-02","close":161.6995},{"date":"2021-06-03","close":159.3505},{"date":"2021-06-04","close":160.311},{"date":"2021-06-07","close":159.9005},{"date":"2021-06-08","close":163.2055},{"date":"2021-06-09","close":164.0575},{"date":"2021-06-10","close":167.4825},{"date":"2021-06-11","close":167.3415},{"date":"2021-06-14","close":169.1935},{"date":"2021-06-15","close":169.1565},{"date":"2021-06-16","close":170.7625},{"date":"2021-06-17","close":174.462},{"date":"2021-06-18","close":174.345},{"date":"2021-06-21","close":172.698},{"date":"2021-06-22","close":175.272},{"date":"2021-06-23","close":175.191},{"date":"2021-06-24","close":172.454},{"date":"2021-06-25","close":170.073},{"date":"2021-06-28","close":172.1945},{"date":"2021-06-29","close":172.407},{"date":"2021-06-30","close":172.008},{"date":"2021-07-01","close":171.6485},{"date":"2021-07-02","close":175.549},{"date":"2021-07-06","close":183.787},{"date":"2021-07-07","close":184.829},{"date":"2021-07-08","close":186.5705},{"date":"2021-07-09","close":185.967},{"date":"2021-07-12","close":185.9275},{"date":"2021-07-13","close":183.868},{"date":"2021-07-14","close":184.084},{"date":"2021-07-15","close":181.56},{"date":"2021-07-16","close":178.6815},{"date":"2021-07-19","close":177.4795},{"date":"2021-07-20","close":178.6595},{"date":"2021-07-21","close":179.26},{"date":"2021-07-22","close":181.9015},{"date":"2021-07-23","close":182.832},{"date":"2021-07-26","close":184.991},{"date":"2021-07-27","close":181.3195},{"date":"2021-07-28","close":181.516},{"date":"2021-07-29","close":179.996},{"date":"2021-07-30","close":166.3795},{"date":"2021-08-02","close":166.574},{"date":"2021-08-03","close":168.312},{"date":"2021-08-04","close":167.736},{"date":"2021-08-05","close":168.7995},{"date":"2021-08-06","close":167.247},{"date":"2021-08-09","close":167.0935},{"date":"2021-08-10","close":166.034},{"date":"2021-08-11","close":164.6055},{"date":"2021-08-12","close":165.175},{"date":"2021-08-13","close":164.6985},{"date":"2021-08-16","close":164.9495},{"date":"2021-08-17","close":162.098},{"date":"2021-08-18","close":160.061},{"date":"2021-08-19","close":159.3875},{"date":"2021-08-20","close":159.9975},{"date":"2021-08-23","close":163.2935},{"date":"2021-08-24","close":165.289},{"date":"2021-08-25","close":164.959},{"date":"2021-08-26","close":165.8},{"date":"2021-08-27","close":167.4815},{"date":"2021-08-30","close":171.0785},{"date":"2021-08-31","close":173.5395},{"date":"2021-09-01","close":173.95},{"date":"2021-09-02","close":173.156},{"date":"2021-09-03","close":173.9025},{"date":"2021-09-07","close":175.4645},{"date":"2021-09-08","close":176.275},{"date":"2021-09-09","close":174.208},{"date":"2021-09-10","close":173.4575},{"date":"2021-09-13","close":172.8585},{"date":"2021-09-14","close":172.5},{"date":"2021-09-15","close":173.7895},{"date":"2021-09-16","close":174.412},{"date":"2021-09-17","close":173.126},{"date":"2021-09-20","close":167.7865},{"date":"2021-09-21","close":167.1815},{"date":"2021-09-22","close":169.0025},{"date":"2021-09-23","close":170.8},{"date":"2021-09-24","close":171.276},{"date":"2021-09-27","close":170.29},{"date":"2021-09-28","close":165.798},{"date":"2021-09-29","close":165.056},{"date":"2021-09-30","close":164.252},{"date":"2021-10-01","close":164.163},{"date":"2021-10-04","close":159.489},{"date":"2021-10-05","close":161.05},{"date":"2021-10-06","close":163.1005},{"date":"2021-10-07","close":165.1215},{"date":"2021-10-08","close":164.431},{"date":"2021-10-11","close":162.315},{"date":"2021-10-12","close":162.3665},{"date":"2021-10-13","close":164.214},{"date":"2021-10-14","close":164.993},{"date":"2021-10-15","close":170.451},{"date":"2021-10-18","close":172.337},{"date":"2021-10-19","close":172.2075},{"date":"2021-10-20","close":170.753},{"date":"2021-10-21","close":171.7505},{"date":"2021-10-22","close":166.7775},{"date":"2021-10-25","close":166.0185},{"date":"2021-10-26","close":168.8035},{"date":"2021-10-27","close":169.6245},{"date":"2021-10-28","close":172.3285},{"date":"2021-10-29","close":168.6215},{"date":"2021-11-01","close":165.9055},{"date":"2021-11-02","close":165.6375},{"date":"2021-11-03","close":169.2},{"date":"2021-11-04","close":173.85},{"date":"2021-11-05","close":175.9495},{"date":"2021-11-08","close":174.449},{"date":"2021-11-09","close":178.8115},{"date":"2021-11-10","close":174.1025},{"date":"2021-11-11","close":173.625},{"date":"2021-11-12","close":176.2575},{"date":"2021-11-15","close":177.284},{"date":"2021-11-16","close":177.035},{"date":"2021-11-17","close":177.45},{"date":"2021-11-18","close":184.803},{"date":"2021-11-19","close":183.8285},{"date":"2021-11-22","close":178.6285},{"date":"2021-11-23","close":179.002},{"date":"2021-11-24","close":179.0205},{"date":"2021-11-26","close":175.228},{"date":"2021-11-29","close":178.0785},{"date":"2021-11-30","close":175.3535},{"date":"2021-12-01","close":172.186},{"date":"2021-12-02","close":171.868},{"date":"2021-12-03","close":169.4895},{"date":"2021-12-06","close":171.3685},{"date":"2021-12-07","close":176.1645},{"date":"2021-12-08","close":176.158},{"date":"2021-12-09","close":174.171},{"date":"2021-12-10","close":172.212},{"date":"2021-12-13","close":169.5675},{"date":"2021-12-14","close":169.0915},{"date":"2021-12-15","close":173.315},{"date":"2021-12-16","close":168.871},{"date":"2021-12-17","close":170.0175},{"date":"2021-12-20","close":167.079},{"date":"2021-12-21","close":170.417},{"date":"2021-12-22","close":171.037},{"date":"2021-12-23","close":171.0685},{"date":"2021-12-27","close":169.6695},{"date":"2021-12-28","close":170.661},{"date":"2021-12-29","close":169.201},{"date":"2021-12-30","close":168.6445},{"date":"2021-12-31","close":166.717},{"date":"2022-01-03","close":170.4045},{"date":"2022-01-04","close":167.522},{"date":"2022-01-05","close":164.357},{"date":"2022-01-06","close":163.254},{"date":"2022-01-07","close":162.554},{"date":"2022-01-10","close":161.486},{"date":"2022-01-11","close":165.362},{"date":"2022-01-12","close":165.207},{"date":"2022-01-13","close":161.214},{"date":"2022-01-14","close":162.138},{"date":"2022-01-18","close":158.9175},{"date":"2022-01-19","close":156.299},{"date":"2022-01-20","close":151.6675},{"date":"2022-01-21","close":142.643},{"date":"2022-01-24","close":144.544},{"date":"2022-01-25","close":139.986},{"date":"2022-01-26","close":138.8725},{"date":"2022-01-27","close":139.6375},{"date":"2022-01-28","close":143.978},{"date":"2022-01-31","close":149.5735},{"date":"2022-02-01","close":151.1935},{"date":"2022-02-02","close":150.6125},{"date":"2022-02-03","close":138.8455},{"date":"2022-02-04","close":157.6395},{"date":"2022-02-07","close":157.9355},{"date":"2022-02-08","close":161.4135},{"date":"2022-02-09","close":161.1895},{"date":"2022-02-10","close":159.0035},{"date":"2022-02-11","close":153.2935},{"date":"2022-02-14","close":155.167},{"date":"2022-02-15","close":156.5105},{"date":"2022-02-16","close":158.1005},{"date":"2022-02-17","close":154.6525},{"date":"2022-02-18","close":152.6015},{"date":"2022-02-22","close":150.1975},{"date":"2022-02-23","close":144.827},{"date":"2022-02-24","close":151.358},{"date":"2022-02-25","close":153.7885},{"date":"2022-02-28","close":153.563},{"date":"2022-03-01","close":151.142},{"date":"2022-03-02","close":152.0525},{"date":"2022-03-03","close":147.8985},{"date":"2022-03-04","close":145.641},{"date":"2022-03-07","close":137.453},{"date":"2022-03-08","close":136.0145},{"date":"2022-03-09","close":139.279},{"date":"2022-03-10","close":146.8175},{"date":"2022-03-11","close":145.5245},{"date":"2022-03-14","close":141.853},{"date":"2022-03-15","close":147.3665},{"date":"2022-03-16","close":153.104},{"date":"2022-03-17","close":157.239},{"date":"2022-03-18","close":161.2505},{"date":"2022-03-21","close":161.4915},{"date":"2022-03-22","close":164.889},{"date":"2022-03-23","close":163.408},{"date":"2022-03-24","close":163.6495},{"date":"2022-03-25","close":164.7735},{"date":"2022-03-28","close":168.9905},{"date":"2022-03-29","close":169.315},{"date":"2022-03-30","close":166.301},{"date":"2022-03-31","close":162.9975},{"date":"2022-04-01","close":163.56},{"date":"2022-04-04","close":168.3465},{"date":"2022-04-05","close":164.055},{"date":"2022-04-06","close":158.756},{"date":"2022-04-07","close":157.7845},{"date":"2022-04-08","close":154.4605},{"date":"2022-04-11","close":151.122},{"date":"2022-04-12","close":150.7875},{"date":"2022-04-13","close":155.541},{"date":"2022-04-14","close":151.7065},{"date":"2022-04-18","close":152.785},{"date":"2022-04-19","close":158.1155},{"date":"2022-04-20","close":153.998},{"date":"2022-04-21","close":148.296},{"date":"2022-04-22","close":144.35},{"date":"2022-04-25","close":146.074},{"date":"2022-04-26","close":139.391},{"date":"2022-04-27","close":138.167},{"date":"2022-04-28","close":144.5965},{"date":"2022-04-29","close":124.2815},{"date":"2022-05-02","close":124.5},{"date":"2022-05-03","close":124.2535},{"date":"2022-05-04","close":125.9285},{"date":"2022-05-05","close":116.407},{"date":"2022-05-06","close":114.7725},{"date":"2022-05-09","close":108.789},{"date":"2022-05-10","close":108.859},{"date":"2022-05-11","close":105.372},{"date":"2022-05-12","close":106.9305},{"date":"2022-05-13","close":113.055},{"date":"2022-05-16","close":110.8105},{"date":"2022-05-17","close":115.3685},{"date":"2022-05-18","close":107.1125},{"date":"2022-05-19","close":107.319},{"date":"2022-05-20","close":107.591},{"date":"2022-05-23","close":107.557},{"date":"2022-05-24","close":104.1},{"date":"2022-05-25","close":106.775},{"date":"2022-05-26","close":111.0775},{"date":"2022-05-27","close":115.1465},{"date":"2022-05-31","close":120.2095},{"date":"2022-06-01","close":121.684},{"date":"2022-06-02","close":125.511},{"date":"2022-06-03","close":122.35},{"date":"2022-06-06","close":124.79},{"date":"2022-06-07","close":123.0},{"date":"2022-06-08","close":121.18},{"date":"2022-06-09","close":116.15},{"date":"2022-06-10","close":109.65},{"date":"2022-06-13","close":103.67},{"date":"2022-06-14","close":102.31},{"date":"2022-06-15","close":107.67},{"date":"2022-06-16","close":103.66},{"date":"2022-06-17","close":106.22},{"date":"2022-06-21","close":108.68},{"date":"2022-06-22","close":108.95},{"date":"2022-06-23","close":112.44},{"date":"2022-06-24","close":116.46},{"date":"2022-06-27","close":113.22},{"date":"2022-06-28","close":107.4},{"date":"2022-06-29","close":108.92},{"date":"2022-06-30","close":106.21},{"date":"2022-07-01","close":109.56},{"date":"2022-07-05","close":113.5},{"date":"2022-07-06","close":114.33},{"date":"2022-07-07","close":116.33},{"date":"2022-07-08","close":115.54},{"date":"2022-07-11","close":111.75},{"date":"2022-07-12","close":109.22},{"date":"2022-07-13","close":110.4},{"date":"2022-07-14","close":110.63},{"date":"2022-07-15","close":113.55},{"date":"2022-07-18","close":113.76},{"date":"2022-07-19","close":118.21},{"date":"2022-07-20","close":122.77},{"date":"2022-07-21","close":124.63},{"date":"2022-07-22","close":122.42},{"date":"2022-07-25","close":121.14},{"date":"2022-07-26","close":114.81},{"date":"2022-07-27","close":120.97},{"date":"2022-07-28","close":122.28},{"date":"2022-07-29","close":134.95},{"date":"2022-08-01","close":135.39},{"date":"2022-08-02","close":134.16},{"date":"2022-08-03","close":139.52},{"date":"2022-08-04","close":142.57},{"date":"2022-08-05","close":140.8},{"date":"2022-08-08","close":139.41},{"date":"2022-08-09","close":137.83},{"date":"2022-08-10","close":142.69},{"date":"2022-08-11","close":140.64},{"date":"2022-08-12","close":143.55},{"date":"2022-08-15","close":143.18},{"date":"2022-08-16","close":144.78},{"date":"2022-08-17","close":142.1},{"date":"2022-08-18","close":142.3},{"date":"2022-08-19","close":138.23},{"date":"2022-08-22","close":133.22},{"date":"2022-08-23","close":133.62},{"date":"2022-08-24","close":133.8},{"date":"2022-08-25","close":137.28},{"date":"2022-08-26","close":130.75},{"date":"2022-08-29","close":129.79},{"date":"2022-08-30","close":128.73},{"date":"2022-08-31","close":126.77},{"date":"2022-09-01","close":127.82},{"date":"2022-09-02","close":127.51},{"date":"2022-09-06","close":126.11},{"date":"2022-09-07","close":129.48},{"date":"2022-09-08","close":129.82},{"date":"2022-09-09","close":133.27},{"date":"2022-09-12","close":136.45},{"date":"2022-09-13","close":126.82},{"date":"2022-09-14","close":128.55},{"date":"2022-09-15","close":126.28},{"date":"2022-09-16","close":123.53},{"date":"2022-09-19","close":124.66},{"date":"2022-09-20","close":122.19},{"date":"2022-09-21","close":118.54},{"date":"2022-09-22","close":117.31},{"date":"2022-09-23","close":113.78},{"date":"2022-09-26","close":115.15},{"date":"2022-09-27","close":114.41},{"date":"2022-09-28","close":118.01},{"date":"2022-09-29","close":114.8},{"date":"2022-09-30","close":113.0},{"date":"2022-10-03","close":115.88},{"date":"2022-10-04","close":121.09},{"date":"2022-10-05","close":120.95},{"date":"2022-10-06","close":120.3},{"date":"2022-10-07","close":114.56},{"date":"2022-10-10","close":113.67},{"date":"2022-10-11","close":112.21},{"date":"2022-10-12","close":112.9},{"date":"2022-10-13","close":112.53},{"date":"2022-10-14","close":106.9},{"date":"2022-10-17","close":113.79},{"date":"2022-10-18","close":116.36},{"date":"2022-10-19","close":115.07},{"date":"2022-10-20","close":115.25},{"date":"2022-10-21","close":119.32},{"date":"2022-10-24","close":119.82},{"date":"2022-10-25","close":120.6},{"date":"2022-10-26","close":115.66},{"date":"2022-10-27","close":110.96},{"date":"2022-10-28","close":103.41},{"date":"2022-10-31","close":102.44},{"date":"2022-11-01","close":96.79},{"date":"2022-11-02","close":92.12},{"date":"2022-11-03","close":89.3},{"date":"2022-11-04","close":90.98},{"date":"2022-11-07","close":90.53},{"date":"2022-11-08","close":89.98},{"date":"2022-11-09","close":86.14},{"date":"2022-11-10","close":96.63},{"date":"2022-11-11","close":100.79},{"date":"2022-11-14","close":98.49},{"date":"2022-11-15","close":98.94},{"date":"2022-11-16","close":97.12},{"date":"2022-11-17","close":94.85},{"date":"2022-11-18","close":94.14},{"date":"2022-11-21","close":92.46},{"date":"2022-11-22","close":93.2},{"date":"2022-11-23","close":94.13},{"date":"2022-11-25","close":93.41},{"date":"2022-11-28","close":93.95},{"date":"2022-11-29","close":92.42},{"date":"2022-11-30","close":96.54},{"date":"2022-12-01","close":95.5},{"date":"2022-12-02","close":94.13},{"date":"2022-12-05","close":91.01},{"date":"2022-12-06","close":88.25},{"date":"2022-12-07","close":88.46},{"date":"2022-12-08","close":90.35},{"date":"2022-12-09","close":89.09},{"date":"2022-12-12","close":90.55},{"date":"2022-12-13","close":92.49},{"date":"2022-12-14","close":91.58},{"date":"2022-12-15","close":88.45},{"date":"2022-12-16","close":87.86},{"date":"2022-12-19","close":84.92},{"date":"2022-12-20","close":85.19},{"date":"2022-12-21","close":86.77},{"date":"2022-12-22","close":83.79},{"date":"2022-12-23","close":85.25},{"date":"2022-12-27","close":83.04},{"date":"2022-12-28","close":81.82},{"date":"2022-12-29","close":84.18},{"date":"2022-12-30","close":84.0},{"date":"2023-01-03","close":85.82},{"date":"2023-01-04","close":85.14},{"date":"2023-01-05","close":83.12},{"date":"2023-01-06","close":86.08},{"date":"2023-01-09","close":87.36},{"date":"2023-01-10","close":89.87},{"date":"2023-01-11","close":95.09},{"date":"2023-01-12","close":95.27},{"date":"2023-01-13","close":98.12},{"date":"2023-01-17","close":96.05},{"date":"2023-01-18","close":95.46},{"date":"2023-01-19","close":93.68},{"date":"2023-01-20","close":97.25},{"date":"2023-01-23","close":97.52},{"date":"2023-01-24","close":96.32},{"date":"2023-01-25","close":97.18},{"date":"2023-01-26","close":99.22},{"date":"2023-01-27","close":102.24},{"date":"2023-01-30","close":100.55},{"date":"2023-01-31","close":103.13},{"date":"2023-02-01","close":105.15},{"date":"2023-02-02","close":112.91},{"date":"2023-02-03","close":103.39},{"date":"2023-02-06","close":102.18},{"date":"2023-02-07","close":102.11},{"date":"2023-02-08","close":100.05},{"date":"2023-02-09","close":98.24},{"date":"2023-02-10","close":97.61},{"date":"2023-02-13","close":99.54},{"date":"2023-02-14","close":99.7},{"date":"2023-02-15","close":101.16},{"date":"2023-02-16","close":98.15},{"date":"2023-02-17","close":97.2},{"date":"2023-02-21","close":94.58},{"date":"2023-02-22","close":95.79},{"date":"2023-02-23","close":95.82},{"date":"2023-02-24","close":93.5},{"date":"2023-02-27","close":93.76},{"date":"2023-02-28","close":94.23},{"date":"2023-03-01","close":92.17},{"date":"2023-03-02","close":92.13},{"date":"2023-03-03","close":94.9},{"date":"2023-03-06","close":93.75},{"date":"2023-03-07","close":93.55},{"date":"2023-03-08","close":93.92},{"date":"2023-03-09","close":92.25},{"date":"2023-03-10","close":90.73},{"date":"2023-03-13","close":92.43},{"date":"2023-03-14","close":94.88},{"date":"2023-03-15","close":96.2},{"date":"2023-03-16","close":100.04},{"date":"2023-03-17","close":98.95},{"date":"2023-03-20","close":97.71},{"date":"2023-03-21","close":100.61},{"date":"2023-03-22","close":98.7},{"date":"2023-03-23","close":98.71},{"date":"2023-03-24","close":98.13},{"date":"2023-03-27","close":98.04},{"date":"2023-03-28","close":97.24},{"date":"2023-03-29","close":100.25},{"date":"2023-03-30","close":102.0},{"date":"2023-03-31","close":103.29},{"date":"2023-04-03","close":102.41},{"date":"2023-04-04","close":103.95},{"date":"2023-04-05","close":101.1},{"date":"2023-04-06","close":102.06},{"date":"2023-04-10","close":102.17},{"date":"2023-04-11","close":99.92},{"date":"2023-04-12","close":97.83},{"date":"2023-04-13","close":102.4},{"date":"2023-04-14","close":102.51},{"date":"2023-04-17","close":102.74},{"date":"2023-04-18","close":102.3},{"date":"2023-04-19","close":104.3},{"date":"2023-04-20","close":103.81},{"date":"2023-04-21","close":106.96},{"date":"2023-04-24","close":106.21},{"date":"2023-04-25","close":102.57},{"date":"2023-04-26","close":104.98},{"date":"2023-04-27","close":109.82},{"date":"2023-04-28","close":105.45},{"date":"2023-05-01","close":102.05},{"date":"2023-05-02","close":103.63},{"date":"2023-05-03","close":103.65},{"date":"2023-05-04","close":104.0},{"date":"2023-05-05","close":105.66},{"date":"2023-05-08","close":105.83},{"date":"2023-05-09","close":106.62},{"date":"2023-05-10","close":110.19},{"date":"2023-05-11","close":112.18},{"date":"2023-05-12","close":110.26},{"date":"2023-05-15","close":111.2},{"date":"2023-05-16","close":113.4},{"date":"2023-05-17","close":115.5},{"date":"2023-05-18","close":118.15},{"date":"2023-05-19","close":116.25},{"date":"2023-05-22","close":115.01},{"date":"2023-05-23","close":114.99},{"date":"2023-05-24","close":116.75},{"date":"2023-05-25","close":115.0},{"date":"2023-05-26","close":120.11},{"date":"2023-05-30","close":121.66},{"date":"2023-05-31","close":120.58},{"date":"2023-06-01","close":122.77},{"date":"2023-06-02","close":124.25},{"date":"2023-06-05","close":125.3},{"date":"2023-06-06","close":126.61},{"date":"2023-06-07","close":121.23},{"date":"2023-06-08","close":124.25},{"date":"2023-06-09","close":123.43},{"date":"2023-06-12","close":126.57},{"date":"2023-06-13","close":126.66},{"date":"2023-06-14","close":126.42},{"date":"2023-06-15","close":127.11},{"date":"2023-06-16","close":125.49},{"date":"2023-06-20","close":125.78},{"date":"2023-06-21","close":124.83},{"date":"2023-06-22","close":130.15},{"date":"2023-06-23","close":129.33},{"date":"2023-06-26","close":127.33},{"date":"2023-06-27","close":129.18},{"date":"2023-06-28","close":129.04},{"date":"2023-06-29","close":127.9},{"date":"2023-06-30","close":130.36},{"date":"2023-07-03","close":130.22},{"date":"2023-07-05","close":130.38},{"date":"2023-07-06","close":128.36},{"date":"2023-07-07","close":129.78},{"date":"2023-07-10","close":127.13},{"date":"2023-07-11","close":128.78},{"date":"2023-07-12","close":130.8},{"date":"2023-07-13","close":134.3},{"date":"2023-07-14","close":134.68},{"date":"2023-07-17","close":133.56},{"date":"2023-07-18","close":132.83},{"date":"2023-07-19","close":135.36},{"date":"2023-07-20","close":129.96},{"date":"2023-07-21","close":130.0},{"date":"2023-07-24","close":128.8},{"date":"2023-07-25","close":129.13},{"date":"2023-07-26","close":128.15},{"date":"2023-07-27","close":128.25},{"date":"2023-07-28","close":132.21},{"date":"2023-07-31","close":133.68},{"date":"2023-08-01","close":131.69},{"date":"2023-08-02","close":128.21},{"date":"2023-08-03","close":128.91},{"date":"2023-08-04","close":139.57},{"date":"2023-08-07","close":142.22},{"date":"2023-08-08","close":139.94},{"date":"2023-08-09","close":137.85},{"date":"2023-08-10","close":138.56},{"date":"2023-08-11","close":138.41},{"date":"2023-08-14","close":140.57},{"date":"2023-08-15","close":137.67},{"date":"2023-08-16","close":135.07},{"date":"2023-08-17","close":133.98},{"date":"2023-08-18","close":133.22},{"date":"2023-08-21","close":134.68},{"date":"2023-08-22","close":134.25},{"date":"2023-08-23","close":135.52},{"date":"2023-08-24","close":131.84},{"date":"2023-08-25","close":133.26},{"date":"2023-08-28","close":133.14},{"date":"2023-08-29","close":134.91},{"date":"2023-08-30","close":135.07},{"date":"2023-08-31","close":138.01},{"date":"2023-09-01","close":138.12},{"date":"2023-09-05","close":137.27},{"date":"2023-09-06","close":135.36},{"date":"2023-09-07","close":137.85},{"date":"2023-09-08","close":138.23},{"date":"2023-09-11","close":143.1},{"date":"2023-09-12","close":141.23},{"date":"2023-09-13","close":144.85},{"date":"2023-09-14","close":144.72},{"date":"2023-09-15","close":140.39},{"date":"2023-09-18","close":139.98},{"date":"2023-09-19","close":137.63},{"date":"2023-09-20","close":135.29},{"date":"2023-09-21","close":129.33},{"date":"2023-09-22","close":129.12},{"date":"2023-09-25","close":131.27},{"date":"2023-09-26","close":125.98},{"date":"2023-09-27","close":125.98},{"date":"2023-09-28","close":125.98},{"date":"2023-09-29","close":127.12},{"date":"2023-10-02","close":129.46},{"date":"2023-10-03","close":124.72},{"date":"2023-10-04","close":127.0},{"date":"2023-10-05","close":125.96},{"date":"2023-10-06","close":127.96},{"date":"2023-10-09","close":128.26},{"date":"2023-10-10","close":129.48},{"date":"2023-10-11","close":131.83},{"date":"2023-10-12","close":132.33},{"date":"2023-10-13","close":129.79},{"date":"2023-10-16","close":132.55},{"date":"2023-10-17","close":131.47},{"date":"2023-10-18","close":128.13},{"date":"2023-10-19","close":128.4},{"date":"2023-10-20","close":125.17},{"date":"2023-10-23","close":126.56},{"date":"2023-10-24","close":128.56},{"date":"2023-10-25","close":121.39},{"date":"2023-10-26","close":119.57},{"date":"2023-10-27","close":127.74},{"date":"2023-10-30","close":132.71},{"date":"2023-10-31","close":133.09},{"date":"2023-11-01","close":137.0},{"date":"2023-11-02","close":138.07},{"date":"2023-11-03","close":138.6},{"date":"2023-11-06","close":139.74},{"date":"2023-11-07","close":142.71},{"date":"2023-11-08","close":142.08},{"date":"2023-11-09","close":140.6},{"date":"2023-11-10","close":143.56},{"date":"2023-11-13","close":142.59},{"date":"2023-11-14","close":145.8},{"date":"2023-11-15","close":143.2},{"date":"2023-11-16","close":142.83},{"date":"2023-11-17","close":145.18},{"date":"2023-11-20","close":146.13},{"date":"2023-11-21","close":143.9},{"date":"2023-11-22","close":146.71},{"date":"2023-11-24","close":146.74},{"date":"2023-11-27","close":147.73},{"date":"2023-11-28","close":147.03},{"date":"2023-11-29","close":146.32},{"date":"2023-11-30","close":146.09},{"date":"2023-12-01","close":147.03},{"date":"2023-12-04","close":144.84},{"date":"2023-12-05","close":146.88},{"date":"2023-12-06","close":144.52},{"date":"2023-12-07","close":146.88},{"date":"2023-12-08","close":147.42},{"date":"2023-12-11","close":145.89},{"date":"2023-12-12","close":147.48},{"date":"2023-12-13","close":148.84},{"date":"2023-12-14","close":147.42},{"date":"2023-12-15","close":149.97},{"date":"2023-12-18","close":154.07},{"date":"2023-12-19","close":153.79},{"date":"2023-12-20","close":152.12},{"date":"2023-12-21","close":153.84},{"date":"2023-12-22","close":153.42},{"date":"2023-12-26","close":153.41},{"date":"2023-12-27","close":153.34},{"date":"2023-12-28","close":153.38},{"date":"2023-12-29","close":151.94},{"date":"2024-01-02","close":149.93},{"date":"2024-01-03","close":148.47},{"date":"2024-01-04","close":144.57},{"date":"2024-01-05","close":145.24},{"date":"2024-01-08","close":149.1},{"date":"2024-01-09","close":151.37},{"date":"2024-01-10","close":153.73},{"date":"2024-01-11","close":155.18},{"date":"2024-01-12","close":154.62},{"date":"2024-01-16","close":153.16},{"date":"2024-01-17","close":151.71},{"date":"2024-01-18","close":153.5},{"date":"2024-01-19","close":155.34},{"date":"2024-01-22","close":154.78},{"date":"2024-01-23","close":156.02},{"date":"2024-01-24","close":156.87},{"date":"2024-01-25","close":157.75},{"date":"2024-01-26","close":159.12},{"date":"2024-01-29","close":161.26},{"date":"2024-01-30","close":159.0},{"date":"2024-01-31","close":155.2},{"date":"2024-02-01","close":159.28},{"date":"2024-02-02","close":171.81},{"date":"2024-02-05","close":170.31},{"date":"2024-02-06","close":169.15},{"date":"2024-02-07","close":170.53},{"date":"2024-02-08","close":169.84},{"date":"2024-02-09","close":174.45},{"date":"2024-02-12","close":172.34},{"date":"2024-02-13","close":168.64},{"date":"2024-02-14","close":170.98},{"date":"2024-02-15","close":169.8},{"date":"2024-02-16","close":169.51},{"date":"2024-02-20","close":167.08},{"date":"2024-02-21","close":168.59},{"date":"2024-02-22","close":174.58},{"date":"2024-02-23","close":174.99},{"date":"2024-02-26","close":174.73},{"date":"2024-02-27","close":173.54},{"date":"2024-02-28","close":173.16},{"date":"2024-02-29","close":176.76},{"date":"2024-03-01","close":178.22},{"date":"2024-03-04","close":177.58},{"date":"2024-03-05","close":174.12},{"date":"2024-03-06","close":173.51},{"date":"2024-03-07","close":176.82},{"date":"2024-03-08","close":175.35},{"date":"2024-03-11","close":171.96},{"date":"2024-03-12","close":175.39},{"date":"2024-03-13","close":176.56},{"date":"2024-03-14","close":178.75},{"date":"2024-03-15","close":174.42},{"date":"2024-03-18","close":174.48},{"date":"2024-03-19","close":175.9},{"date":"2024-03-20","close":178.15},{"date":"2024-03-21","close":178.15},{"date":"2024-03-22","close":178.87},{"date":"2024-03-25","close":179.71},{"date":"2024-03-26","close":178.3},{"date":"2024-03-27","close":179.83},{"date":"2024-03-28","close":180.38},{"date":"2024-04-01","close":180.97},{"date":"2024-04-02","close":180.69},{"date":"2024-04-03","close":182.41},{"date":"2024-04-04","close":180.0},{"date":"2024-04-05","close":185.07},{"date":"2024-04-08","close":185.19},{"date":"2024-04-09","close":185.67},{"date":"2024-04-10","close":185.95},{"date":"2024-04-11","close":189.05},{"date":"2024-04-12","close":186.13},{"date":"2024-04-15","close":183.62},{"date":"2024-04-16","close":183.32},{"date":"2024-04-17","close":181.28},{"date":"2024-04-18","close":179.22},{"date":"2024-04-19","close":174.63},{"date":"2024-04-22","close":177.23},{"date":"2024-04-23","close":179.54},{"date":"2024-04-24","close":176.59},{"date":"2024-04-25","close":173.67},{"date":"2024-04-26","close":179.62},{"date":"2024-04-29","close":180.96},{"date":"2024-04-30","close":175.0},{"date":"2024-05-01","close":179.0},{"date":"2024-05-02","close":184.72},{"date":"2024-05-03","close":186.21},{"date":"2024-05-06","close":188.7},{"date":"2024-05-07","close":188.76},{"date":"2024-05-08","close":188.0},{"date":"2024-05-09","close":189.5},{"date":"2024-05-10","close":187.48},{"date":"2024-05-13","close":186.57},{"date":"2024-05-14","close":187.07},{"date":"2024-05-15","close":185.99},{"date":"2024-05-16","close":183.63},{"date":"2024-05-17","close":184.7},{"date":"2024-05-20","close":183.54},{"date":"2024-05-21","close":183.15},{"date":"2024-05-22","close":183.13},{"date":"2024-05-23","close":181.05},{"date":"2024-05-24","close":180.75},{"date":"2024-05-28","close":182.15},{"date":"2024-05-29","close":182.02},{"date":"2024-05-30","close":179.32},{"date":"2024-05-31","close":176.44},{"date":"2024-06-03","close":178.34},{"date":"2024-06-04","close":179.34},{"date":"2024-06-05","close":181.28},{"date":"2024-06-06","close":185.0},{"date":"2024-06-07","close":184.3},{"date":"2024-06-10","close":187.06},{"date":"2024-06-11","close":187.23},{"date":"2024-06-12","close":186.89},{"date":"2024-06-13","close":183.83},{"date":"2024-06-14","close":183.66},{"date":"2024-06-17","close":184.06},{"date":"2024-06-18","close":182.81},{"date":"2024-06-20","close":186.1},{"date":"2024-06-21","close":189.08},{"date":"2024-06-24","close":185.57},{"date":"2024-06-25","close":186.34},{"date":"2024-06-26","close":193.61},{"date":"2024-06-27","close":197.85},{"date":"2024-06-28","close":193.25},{"date":"2024-07-01","close":197.2},{"date":"2024-07-02","close":200.0},{"date":"2024-07-03","close":197.59},{"date":"2024-07-05","close":200.0},{"date":"2024-07-08","close":199.29},{"date":"2024-07-09","close":199.34},{"date":"2024-07-10","close":199.79},{"date":"2024-07-11","close":195.05},{"date":"2024-07-12","close":194.49},{"date":"2024-07-15","close":192.72},{"date":"2024-07-16","close":193.02},{"date":"2024-07-17","close":187.93},{"date":"2024-07-18","close":183.75},{"date":"2024-07-19","close":183.13},{"date":"2024-07-22","close":182.55},{"date":"2024-07-23","close":186.41},{"date":"2024-07-24","close":180.83},{"date":"2024-07-25","close":179.85},{"date":"2024-07-26","close":182.5},{"date":"2024-07-29","close":183.2},{"date":"2024-07-30","close":181.71},{"date":"2024-07-31","close":186.98},{"date":"2024-08-01","close":184.07},{"date":"2024-08-02","close":167.9},{"date":"2024-08-05","close":161.02},{"date":"2024-08-06","close":161.93},{"date":"2024-08-07","close":162.77},{"date":"2024-08-08","close":165.8},{"date":"2024-08-09","close":166.94},{"date":"2024-08-12","close":166.8},{"date":"2024-08-13","close":170.23},{"date":"2024-08-14","close":170.1},{"date":"2024-08-15","close":177.59},{"date":"2024-08-16","close":177.06},{"date":"2024-08-19","close":178.22},{"date":"2024-08-20","close":178.88},{"date":"2024-08-21","close":180.11},{"date":"2024-08-22","close":176.13},{"date":"2024-08-23","close":177.04},{"date":"2024-08-26","close":175.5},{"date":"2024-08-27","close":173.12},{"date":"2024-08-28","close":170.8},{"date":"2024-08-29","close":172.12},{"date":"2024-08-30","close":178.5},{"date":"2024-09-03","close":176.25},{"date":"2024-09-04","close":173.33},{"date":"2024-09-05","close":177.89},{"date":"2024-09-06","close":171.39},{"date":"2024-09-09","close":175.4},{"date":"2024-09-10","close":179.55},{"date":"2024-09-11","close":184.52},{"date":"2024-09-12","close":187.0},{"date":"2024-09-13","close":186.49},{"date":"2024-09-16","close":184.89},{"date":"2024-09-17","close":186.88},{"date":"2024-09-18","close":186.43},{"date":"2024-09-19","close":189.87},{"date":"2024-09-20","close":191.6},{"date":"2024-09-23","close":193.88},{"date":"2024-09-24","close":193.96},{"date":"2024-09-25","close":192.53},{"date":"2024-09-26","close":191.16},{"date":"2024-09-27","close":187.97},{"date":"2024-09-30","close":186.33},{"date":"2024-10-01","close":185.13},{"date":"2024-10-02","close":184.76},{"date":"2024-10-03","close":181.96},{"date":"2024-10-04","close":186.51},{"date":"2024-10-07","close":180.8},{"date":"2024-10-08","close":182.72},{"date":"2024-10-09","close":185.17},{"date":"2024-10-10","close":186.65},{"date":"2024-10-11","close":188.82},{"date":"2024-10-14","close":187.54},{"date":"2024-10-15","close":187.69},{"date":"2024-10-16","close":186.89},{"date":"2024-10-17","close":187.53},{"date":"2024-10-18","close":188.99},{"date":"2024-10-21","close":189.07},{"date":"2024-10-22","close":189.7},{"date":"2024-10-23","close":184.71},{"date":"2024-10-24","close":186.38},{"date":"2024-10-25","close":187.83},{"date":"2024-10-28","close":188.39},{"date":"2024-10-29","close":190.83},{"date":"2024-10-30","close":192.73},{"date":"2024-10-31","close":186.4},{"date":"2024-11-01","close":197.93},{"date":"2024-11-04","close":195.78},{"date":"2024-11-05","close":199.5},{"date":"2024-11-06","close":207.09},{"date":"2024-11-07","close":210.05},{"date":"2024-11-08","close":208.18},{"date":"2024-11-11","close":206.84},{"date":"2024-11-12","close":208.91},{"date":"2024-11-13","close":214.1},{"date":"2024-11-14","close":211.48},{"date":"2024-11-15","close":202.61},{"date":"2024-11-18","close":201.7},{"date":"2024-11-19","close":204.61},{"date":"2024-11-20","close":202.88},{"date":"2024-11-21","close":198.38},{"date":"2024-11-22","close":197.12},{"date":"2024-11-25","close":201.45},{"date":"2024-11-26","close":207.86},{"date":"2024-11-27","close":205.74},{"date":"2024-11-29","close":207.89},{"date":"2024-12-02","close":210.71},{"date":"2024-12-03","close":213.44},{"date":"2024-12-04","close":218.16},{"date":"2024-12-05","close":220.55},{"date":"2024-12-06","close":227.03},{"date":"2024-12-09","close":226.09},{"date":"2024-12-10","close":225.04},{"date":"2024-12-11","close":230.26},{"date":"2024-12-12","close":228.97},{"date":"2024-12-13","close":227.46},{"date":"2024-12-16","close":232.93},{"date":"2024-12-17","close":231.15},{"date":"2024-12-18","close":220.52},{"date":"2024-12-19","close":223.29},{"date":"2024-12-20","close":224.92},{"date":"2024-12-23","close":225.06},{"date":"2024-12-24","close":229.05},{"date":"2024-12-26","close":227.05},{"date":"2024-12-27","close":223.75},{"date":"2024-12-30","close":221.3},{"date":"2024-12-31","close":219.39},{"date":"2025-01-02","close":220.22},{"date":"2025-01-03","close":224.19},{"date":"2025-01-06","close":227.61},{"date":"2025-01-07","close":222.11},{"date":"2025-01-08","close":222.13},{"date":"2025-01-10","close":218.94},{"date":"2025-01-13","close":218.46},{"date":"2025-01-14","close":217.76},{"date":"2025-01-15","close":223.35},{"date":"2025-01-16","close":220.66},{"date":"2025-01-17","close":225.94},{"date":"2025-01-21","close":230.71},{"date":"2025-01-22","close":235.01},{"date":"2025-01-23","close":235.42},{"date":"2025-01-24","close":234.85},{"date":"2025-01-27","close":235.42},{"date":"2025-01-28","close":238.15},{"date":"2025-01-29","close":237.07},{"date":"2025-01-30","close":234.64},{"date":"2025-01-31","close":237.68},{"date":"2025-02-03","close":237.42},{"date":"2025-02-04","close":242.06},{"date":"2025-02-05","close":236.17},{"date":"2025-02-06","close":238.83},{"date":"2025-02-07","close":229.15},{"date":"2025-02-10","close":233.14},{"date":"2025-02-11","close":232.76},{"date":"2025-02-12","close":228.93},{"date":"2025-02-13","close":230.37},{"date":"2025-02-14","close":228.68},{"date":"2025-02-18","close":226.65},{"date":"2025-02-19","close":226.63},{"date":"2025-02-20","close":222.88},{"date":"2025-02-21","close":216.58},{"date":"2025-02-24","close":212.71},{"date":"2025-02-25","close":212.8},{"date":"2025-02-26","close":214.35},{"date":"2025-02-27","close":208.74},{"date":"2025-02-28","close":212.28},{"date":"2025-03-03","close":205.02},{"date":"2025-03-04","close":203.8},{"date":"2025-03-05","close":208.36},{"date":"2025-03-06","close":200.7},{"date":"2025-03-07","close":199.25},{"date":"2025-03-10","close":194.54},{"date":"2025-03-11","close":196.59},{"date":"2025-03-12","close":198.89},{"date":"2025-03-13","close":193.89},{"date":"2025-03-14","close":197.95},{"date":"2025-03-17","close":195.74},{"date":"2025-03-18","close":192.82},{"date":"2025-03-19","close":195.54},{"date":"2025-03-20","close":194.95},{"date":"2025-03-21","close":196.21},{"date":"2025-03-24","close":203.26},{"date":"2025-03-25","close":205.71},{"date":"2025-03-26","close":201.13},{"date":"2025-03-27","close":201.36},{"date":"2025-03-28","close":192.72},{"date":"2025-03-31","close":190.26},{"date":"2025-04-01","close":192.17},{"date":"2025-04-02","close":196.01},{"date":"2025-04-03","close":178.41},{"date":"2025-04-04","close":171.0},{"date":"2025-04-07","close":175.26},{"date":"2025-04-08","close":170.66},{"date":"2025-04-09","close":191.1},{"date":"2025-04-10","close":181.22},{"date":"2025-04-11","close":184.87},{"date":"2025-04-14","close":182.12},{"date":"2025-04-15","close":179.59},{"date":"2025-04-16","close":174.33},{"date":"2025-04-17","close":172.61},{"date":"2025-04-21","close":167.32},{"date":"2025-04-22","close":173.18},{"date":"2025-04-23","close":180.6},{"date":"2025-04-24","close":186.54},{"date":"2025-04-25","close":188.99},{"date":"2025-04-28","close":187.7},{"date":"2025-04-29","close":187.39},{"date":"2025-04-30","close":184.42},{"date":"2025-05-01","close":190.2},{"date":"2025-05-02","close":189.98},{"date":"2025-05-05","close":186.35},{"date":"2025-05-06","close":185.01},{"date":"2025-05-07","close":188.71},{"date":"2025-05-08","close":192.08},{"date":"2025-05-09","close":193.06},{"date":"2025-05-12","close":208.64},{"date":"2025-05-13","close":211.37},{"date":"2025-05-14","close":210.25},{"date":"2025-05-15","close":205.17},{"date":"2025-05-16","close":205.59},{"date":"2025-05-19","close":206.16},{"date":"2025-05-20","close":204.07},{"date":"2025-05-21","close":201.12},{"date":"2025-05-22","close":203.1},{"date":"2025-05-23","close":200.99},{"date":"2025-05-27","close":206.02},{"date":"2025-05-28","close":204.72},{"date":"2025-05-29","close":205.7},{"date":"2025-05-30","close":205.01},{"date":"2025-06-02","close":206.65},{"date":"2025-06-03","close":205.71},{"date":"2025-06-04","close":207.23},{"date":"2025-06-05","close":207.91},{"date":"2025-06-06","close":213.57},{"date":"2025-06-09","close":216.98},{"date":"2025-06-10","close":217.61},{"date":"2025-06-11","close":213.2},{"date":"2025-06-12","close":213.24},{"date":"2025-06-13","close":212.1},{"date":"2025-06-16","close":216.1},{"date":"2025-06-17","close":214.82},{"date":"2025-06-18","close":212.52},{"date":"2025-06-20","close":209.69},{"date":"2025-06-23","close":208.47},{"date":"2025-06-24","close":212.77},{"date":"2025-06-25","close":211.99},{"date":"2025-06-26","close":217.12},{"date":"2025-06-27","close":223.3},{"date":"2025-06-30","close":219.39},{"date":"2025-07-01","close":220.46},{"date":"2025-07-02","close":219.92},{"date":"2025-07-03","close":223.41},{"date":"2025-07-07","close":223.47},{"date":"2025-07-08","close":219.36},{"date":"2025-07-09","close":222.54},{"date":"2025-07-10","close":222.26},{"date":"2025-07-11","close":225.02},{"date":"2025-07-14","close":225.69},{"date":"2025-07-15","close":226.35},{"date":"2025-07-16","close":223.19},{"date":"2025-07-17","close":223.88},{"date":"2025-07-18","close":226.13},{"date":"2025-07-21","close":229.3},{"date":"2025-07-22","close":227.47},{"date":"2025-07-23","close":228.29},{"date":"2025-07-24","close":232.23},{"date":"2025-07-25","close":231.44},{"date":"2025-07-28","close":232.79},{"date":"2025-07-29","close":231.01},{"date":"2025-07-30","close":230.19},{"date":"2025-07-31","close":234.11},{"date":"2025-08-01","close":214.75},{"date":"2025-08-04","close":211.65},{"date":"2025-08-05","close":213.75},{"date":"2025-08-06","close":222.31},{"date":"2025-08-07","close":223.13},{"date":"2025-08-08","close":222.69},{"date":"2025-08-11","close":221.3},{"date":"2025-08-12","close":221.47},{"date":"2025-08-13","close":224.56},{"date":"2025-08-14","close":230.98},{"date":"2025-08-15","close":231.03},{"date":"2025-08-18","close":231.49},{"date":"2025-08-19","close":228.01},{"date":"2025-08-20","close":223.81},{"date":"2025-08-21","close":221.95},{"date":"2025-08-22","close":228.84},{"date":"2025-08-25","close":227.94},{"date":"2025-08-26","close":228.71},{"date":"2025-08-27","close":229.12},{"date":"2025-08-28","close":231.6},{"date":"2025-08-29","close":229.0},{"date":"2025-09-02","close":225.34},{"date":"2025-09-03","close":225.99},{"date":"2025-09-04","close":235.68},{"date":"2025-09-05","close":232.33},{"date":"2025-09-08","close":235.84},{"date":"2025-09-09","close":238.24},{"date":"2025-09-10","close":230.33},{"date":"2025-09-11","close":229.95},{"date":"2025-09-12","close":228.15},{"date":"2025-09-15","close":231.43},{"date":"2025-09-16","close":234.05},{"date":"2025-09-17","close":231.62},{"date":"2025-09-18","close":231.23},{"date":"2025-09-19","close":231.48},{"date":"2025-09-22","close":227.63},{"date":"2025-09-23","close":220.71},{"date":"2025-09-24","close":220.21},{"date":"2025-09-25","close":218.15},{"date":"2025-09-26","close":219.78},{"date":"2025-09-29","close":222.17},{"date":"2025-09-30","close":219.57},{"date":"2025-10-01","close":220.63},{"date":"2025-10-02","close":222.41},{"date":"2025-10-03","close":219.51},{"date":"2025-10-06","close":220.9},{"date":"2025-10-07","close":221.78},{"date":"2025-10-08","close":225.22},{"date":"2025-10-09","close":227.74},{"date":"2025-10-10","close":216.37},{"date":"2025-10-13","close":220.07},{"date":"2025-10-14","close":216.39},{"date":"2025-10-15","close":215.57},{"date":"2025-10-16","close":214.47},{"date":"2025-10-17","close":213.04},{"date":"2025-10-20","close":216.48},{"date":"2025-10-21","close":222.03},{"date":"2025-10-22","close":217.95},{"date":"2025-10-23","close":221.09},{"date":"2025-10-24","close":224.21},{"date":"2025-10-27","close":226.97},{"date":"2025-10-28","close":229.25},{"date":"2025-10-29","close":230.3},{"date":"2025-10-30","close":222.86},{"date":"2025-10-31","close":244.22},{"date":"2025-11-03","close":254.0},{"date":"2025-11-04","close":249.32},{"date":"2025-11-05","close":250.2},{"date":"2025-11-06","close":243.04},{"date":"2025-11-07","close":244.41},{"date":"2025-11-10","close":248.4},{"date":"2025-11-11","close":249.1},{"date":"2025-11-12","close":244.2},{"date":"2025-11-13","close":237.58},{"date":"2025-11-14","close":234.69},{"date":"2025-11-17","close":232.87},{"date":"2025-11-18","close":222.55},{"date":"2025-11-19","close":222.69},{"date":"2025-11-20","close":217.14},{"date":"2025-11-21","close":220.69},{"date":"2025-11-24","close":226.28},{"date":"2025-11-25","close":229.67},{"date":"2025-11-26","close":229.16},{"date":"2025-11-28","close":233.22},{"date":"2025-12-01","close":233.88},{"date":"2025-12-02","close":234.42},{"date":"2025-12-03","close":232.38},{"date":"2025-12-04","close":229.11},{"date":"2025-12-05","close":229.53},{"date":"2025-12-08","close":226.89},{"date":"2025-12-09","close":227.92},{"date":"2025-12-10","close":231.78},{"date":"2025-12-11","close":230.28},{"date":"2025-12-12","close":226.19},{"date":"2025-12-15","close":222.54},{"date":"2025-12-16","close":222.56},{"date":"2025-12-17","close":221.27},{"date":"2025-12-18","close":226.76},{"date":"2025-12-19","close":227.35},{"date":"2025-12-22","close":228.43},{"date":"2025-12-23","close":232.14},{"date":"2025-12-24","close":232.38},{"date":"2025-12-26","close":232.52},{"date":"2025-12-29","close":232.07},{"date":"2025-12-30","close":232.53},{"date":"2025-12-31","close":230.82},{"date":"2026-01-02","close":226.5},{"date":"2026-01-05","close":233.06},{"date":"2026-01-06","close":240.93},{"date":"2026-01-07","close":241.56},{"date":"2026-01-08","close":246.29},{"date":"2026-01-09","close":247.38},{"date":"2026-01-12","close":246.47},{"date":"2026-01-13","close":242.6},{"date":"2026-01-14","close":236.65},{"date":"2026-01-15","close":238.18},{"date":"2026-01-16","close":239.12},{"date":"2026-01-20","close":231.0},{"date":"2026-01-21","close":231.31},{"date":"2026-01-22","close":234.34},{"date":"2026-01-23","close":239.16},{"date":"2026-01-26","close":238.42},{"date":"2026-01-27","close":244.68},{"date":"2026-01-28","close":243.01},{"date":"2026-01-29","close":241.73},{"date":"2026-01-30","close":239.3},{"date":"2026-02-02","close":242.96},{"date":"2026-02-03","close":238.62},{"date":"2026-02-04","close":232.99},{"date":"2026-02-05","close":222.69},{"date":"2026-02-06","close":210.32},{"date":"2026-02-09","close":208.72},{"date":"2026-02-10","close":206.96},{"date":"2026-02-11","close":204.08},{"date":"2026-02-12","close":199.6},{"date":"2026-02-13","close":198.79},{"date":"2026-02-17","close":201.15},{"date":"2026-02-18","close":204.79},{"date":"2026-02-19","close":204.86},{"date":"2026-02-20","close":210.11},{"date":"2026-02-23","close":205.27},{"date":"2026-02-24","close":208.56},{"date":"2026-02-25","close":210.64},{"date":"2026-02-26","close":207.92},{"date":"2026-02-27","close":210.0},{"date":"2026-03-02","close":208.39},{"date":"2026-03-03","close":208.73},{"date":"2026-03-04","close":216.82},{"date":"2026-03-05","close":218.94},{"date":"2026-03-06","close":213.21},{"date":"2026-03-09","close":213.49},{"date":"2026-03-10","close":214.33},{"date":"2026-03-11","close":212.65},{"date":"2026-03-12","close":209.53},{"date":"2026-03-13","close":207.67},{"date":"2026-03-16","close":211.74},{"date":"2026-03-17","close":215.2},{"date":"2026-03-18","close":209.87},{"date":"2026-03-19","close":208.76},{"date":"2026-03-20","close":205.37},{"date":"2026-03-23","close":210.14},{"date":"2026-03-24","close":207.24},{"date":"2026-03-25","close":211.71},{"date":"2026-03-26","close":207.54},{"date":"2026-03-27","close":199.34},{"date":"2026-03-30","close":200.95},{"date":"2026-03-31","close":208.27},{"date":"2026-04-01","close":210.57},{"date":"2026-04-02","close":209.77},{"date":"2026-04-06","close":212.79},{"date":"2026-04-07","close":213.77},{"date":"2026-04-08","close":221.25},{"date":"2026-04-09","close":233.65},{"date":"2026-04-10","close":238.38},{"date":"2026-04-13","close":239.89},{"date":"2026-04-14","close":249.02},{"date":"2026-04-15","close":248.5},{"date":"2026-04-16","close":249.7},{"date":"2026-04-17","close":250.56},{"date":"2026-04-20","close":248.28},{"date":"2026-04-21","close":249.91},{"date":"2026-04-22","close":255.36},{"date":"2026-04-23","close":255.08},{"date":"2026-04-24","close":263.99},{"date":"2026-04-27","close":261.12},{"date":"2026-04-28","close":259.7},{"date":"2026-04-29","close":263.04},{"date":"2026-04-30","close":265.06},{"date":"2026-05-01","close":268.26},{"date":"2026-05-04","close":272.05},{"date":"2026-05-05","close":273.55},{"date":"2026-05-06","close":274.99},{"date":"2026-05-07","close":271.17},{"date":"2026-05-08","close":272.68},{"date":"2026-05-11","close":268.99},{"date":"2026-05-12","close":265.82},{"date":"2026-05-13","close":270.13},{"date":"2026-05-14","close":267.22},{"date":"2026-05-15","close":264.14},{"date":"2026-05-18","close":264.86},{"date":"2026-05-19","close":259.34},{"date":"2026-05-20","close":265.01},{"date":"2026-05-21","close":268.46},{"date":"2026-05-22","close":266.32},{"date":"2026-05-26","close":265.29},{"date":"2026-05-27","close":271.85},{"date":"2026-05-28","close":274.0},{"date":"2026-05-29","close":270.64},{"date":"2026-06-01","close":261.26},{"date":"2026-06-02","close":256.52},{"date":"2026-06-03","close":250.02},{"date":"2026-06-04","close":253.79},{"date":"2026-06-05","close":246.03},{"date":"2026-06-08","close":245.22},{"date":"2026-06-09","close":244.19},{"date":"2026-06-10","close":238.0},{"date":"2026-06-11","close":241.51},{"date":"2026-06-12","close":238.55},{"date":"2026-06-15","close":246.02},{"date":"2026-06-16","close":246.0},{"date":"2026-06-17","close":237.5},{"date":"2026-06-18","close":244.39},{"date":"2026-06-22","close":232.79},{"date":"2026-06-23","close":234.11},{"date":"2026-06-24","close":234.27},{"date":"2026-06-25","close":227.01},{"date":"2026-06-26","close":232.69},{"date":"2026-06-29","close":240.14},{"date":"2026-06-30","close":238.34},{"date":"2026-07-01","close":241.7},{"date":"2026-07-02","close":242.67},{"date":"2026-07-06","close":244.16},{"date":"2026-07-07","close":245.98},{"date":"2026-07-08","close":243.62},{"date":"2026-07-09","close":247.04},{"date":"2026-07-10","close":245.34},{"date":"2026-07-13","close":247.31},{"date":"2026-07-14","close":247.49},{"date":"2026-07-15","close":254.96},{"date":"2026-07-16","close":249.89},{"date":"2026-07-17","close":247.23},{"date":"2026-07-20","close":249.99},{"date":"2026-07-21","close":247.55},{"date":"2026-07-22","close":244.85},{"date":"2026-07-23","close":233.66},{"date":"2026-07-24","close":232.11},{"date":"2026-07-27","close":231.39},{"date":"2026-07-28","close":230.86},{"date":"2026-07-29","close":226.65},{"date":"2026-07-30","close":235.5},{"date":"2026-07-31","close":271.58},{"date":"2026-08-03","close":284.02},{"date":"2026-08-04","close":277.42},{"date":"2026-08-05","close":272.65},{"date":"2026-08-06","close":272.26},{"date":"2026-08-07","close":274.48},{"date":"2026-08-10","close":278.09},{"date":"2026-08-11","close":272.27},{"date":"2026-08-12","close":267.28},{"date":"2026-08-13","close":265.13},{"date":"2026-08-14","close":262.65},{"date":"2026-08-17","close":261.31},{"date":"2026-08-18","close":259.45},{"date":"2026-08-19","close":265.84},{"date":"2026-08-20","close":260.11},{"date":"2026-08-21","close":258.63},{"date":"2026-08-24","close":262.07},{"date":"2026-08-25","close":261.06},{"date":"2026-08-26","close":260.28},{"date":"2026-08-27","close":256.26},{"date":"2026-08-28","close":266.43},{"date":"2026-08-31","close":259.77},{"date":"2026-09-01","close":254.92},{"date":"2026-09-02","close":254.98},{"date":"2026-09-03","close":258.9},{"date":"2026-09-04","close":258.51},{"date":"2026-09-08","close":256.97},{"date":"2026-09-09","close":252.4},{"date":"2026-09-10","close":251.89},{"date":"2026-09-11","close":256.78},{"date":"2026-09-14","close":253.54},{"date":"2026-09-15","close":248.42},{"date":"2026-09-16","close":245.96},{"date":"2026-09-17","close":251.19},{"date":"2026-09-18","close":253.71},{"date":"2026-09-21","close":258.45},{"date":"2026-09-22","close":254.98},{"date":"2026-09-23","close":249.27},{"date":"2026-09-24","close":249.38},{"date":"2026-09-25","close":249.67},{"date":"2026-09-28","close":246.15},{"date":"2026-09-29","close":246.67},{"date":"2026-09-30","close":249.15},{"date":"2026-10-01","close":248.23},{"date":"2026-10-02","close":251.52},{"date":"2026-10-05","close":251.4},{"date":"2026-10-06","close":256.29},{"date":"2026-10-07","close":259.92},{"date":"2026-10-08","close":254.06},{"date":"2026-10-09","close":262.43},{"date":"2026-10-12","close":259.53},{"date":"2026-10-13","close":258.58},{"date":"2026-10-14","close":254.08},{"date":"2026-10-15","close":254.76},{"date":"2026-10-16","close":250.0},{"date":"2026-10-19","close":262.45},{"date":"2026-10-20","close":262.63},{"date":"2026-10-21","close":262.37},{"date":"2026-10-22","close":250.38},{"date":"2026-10-23","close":248.0},{"date":"2026-10-26","close":249.09},{"date":"2026-10-27","close":253.1},{"date":"2026-10-28","close":254.6},{"date":"2026-10-29","close":243.79},{"date":"2026-10-30","close":240.35},{"date":"2026-11-02","close":245.63},{"date":"2026-11-03","close":250.69},{"date":"2026-11-04","close":266.03},{"date":"2026-11-05","close":260.725}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":259.3,"low_30d":229.3632,"support":233.75,"high_30d":273.23,"change_1d":-0.3,"change_7d":8.5,"change_30d":4.4,"resistance":268.84,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":8.07,"per":39.9,"quarter":"2024-Q3"},{"pbr":8.61,"per":39.67,"quarter":"2024-Q4"},{"pbr":6.98,"per":30.99,"quarter":"2025-Q1"},{"pbr":7.38,"per":33.44,"quarter":"2025-Q2"},{"pbr":6.67,"per":31.01,"quarter":"2025-Q3"},{"pbr":6.3,"per":32.19,"quarter":"2025-Q4"},{"pbr":5.29,"per":24.91,"quarter":"2026-Q1"},{"pbr":4.85,"per":27.84,"quarter":"2026-Q2"},{"pbr":4.56,"per":29.31,"quarter":"2026-Q3"},{"pbr":6.31,"per":30.51,"quarter":"현재"}],"timeline":[{"close":186.33,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":219.39,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":190.26,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":219.39,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":219.57,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":230.82,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":208.27,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":238.34,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null},{"close":249.15,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null}],"pbr_5y_avg":6.52,"pbr_5y_low":4.56,"per_5y_avg":32.14,"per_5y_low":24.91,"current_pbr":6.31,"current_per":30.51,"pbr_5y_high":8.61,"per_5y_high":39.9,"pbr_5y_median":6.67,"per_5y_median":31.01,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Internet Retail"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.7%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 30.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":0.19,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":53.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:33:52.408799+00:00","valuation_history":[{"pbr":8.07,"per":39.9,"close":186.33,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.61,"per":39.67,"close":219.39,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.98,"per":30.99,"close":190.26,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.38,"per":33.44,"close":219.39,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.67,"per":31.01,"close":219.57,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.3,"per":32.19,"close":230.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.29,"per":24.91,"close":208.27,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.85,"per":27.84,"close":238.34,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":4.56,"per":29.31,"close":249.15,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"fundamentals_history":[{"eps":1.89,"pbr":null,"per":null,"roa":0.01663597101472587,"roe":0.03371083163163033,"revenue":201944000000.0,"market_cap":null,"net_income":20685000000.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":0.5316870023372816,"total_assets":1243390000000.0,"total_equity":613601000000.0,"profit_margin":0.1024293863645367,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28076000000.0,"operating_margin":0.1390286416036129},{"eps":1.88,"pbr":6.62,"per":28.71,"roa":0.05717589571493371,"roe":0.11356912367209311,"revenue":200606000000.0,"market_cap":2926471544832.0,"net_income":62647000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5225566533403787,"total_assets":1095689000000.0,"total_equity":551620000000.0,"profit_margin":0.312288765041923,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":27461000000.0,"operating_margin":0.1368902226254449},{"eps":2.78,"pbr":null,"per":null,"roa":0.033006774816447204,"roe":0.06846354720601747,"revenue":181519000000.0,"market_cap":null,"net_income":30255000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5181606333221316,"total_assets":916630000000.0,"total_equity":441914000000.0,"profit_margin":0.16667676661947234,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23852000000.0,"operating_margin":0.13140222235688825},{"eps":1.95,"pbr":null,"per":null,"roa":0.025905760339933647,"roe":0.0515538905039349,"revenue":213386000000.0,"market_cap":null,"net_income":21192000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.48469440356911886,"total_assets":818042000000.0,"total_equity":411065000000.0,"profit_margin":0.0993129821075422,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24977000000.0,"operating_margin":0.11705079058607407},{"eps":1.95,"pbr":null,"per":null,"roa":0.029106180478376088,"roe":0.05731932657163495,"revenue":180169000000.0,"market_cap":null,"net_income":21187000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5078509621522015,"total_assets":727921000000.0,"total_equity":369631000000.0,"profit_margin":0.11759514677885763,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17422000000.0,"operating_margin":0.09669810011711227},{"eps":1.68,"pbr":null,"per":null,"roa":0.02662679390767697,"roe":0.054419893640925775,"revenue":167702000000.0,"market_cap":null,"net_income":18164000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5181393185531479,"total_assets":682170000000.0,"total_equity":333775000000.0,"profit_margin":0.10831117100571251,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19171000000.0,"operating_margin":0.11431586981669867},{"eps":1.59,"pbr":null,"per":null,"roa":0.026625480368624624,"roe":0.055994925899165326,"revenue":155667000000.0,"market_cap":null,"net_income":17127000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5055085535148747,"total_assets":643256000000.0,"total_equity":305867000000.0,"profit_margin":0.1100233190078822,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18405000000.0,"operating_margin":0.11823315153500742},{"eps":1.86,"pbr":null,"per":null,"roa":0.032011829206233376,"roe":0.06995139350281498,"revenue":187792000000.0,"market_cap":null,"net_income":20004000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.47339077276987307,"total_assets":624894000000.0,"total_equity":285970000000.0,"profit_margin":0.10652210956803272,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21203000000.0,"operating_margin":0.1129068330919315},{"eps":1.43,"pbr":null,"per":null,"roa":0.026218471296179095,"roe":0.05914698380480878,"revenue":158877000000.0,"market_cap":null,"net_income":15328000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4903164082906903,"total_assets":584626000000.0,"total_equity":259151000000.0,"profit_margin":0.09647714898946984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17411000000.0,"operating_margin":0.1095879202150091},{"eps":1.26,"pbr":null,"per":null,"roa":0.024305267673363155,"roe":0.05703180839680774,"revenue":147977000000.0,"market_cap":null,"net_income":13485000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.501375213715645,"total_assets":554818000000.0,"total_equity":236447000000.0,"profit_margin":0.0911290268082202,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14769000000.0,"operating_margin":0.09980605094034883},{"eps":0.98,"pbr":null,"per":null,"roa":0.019645214692383173,"roe":0.048144336082636005,"revenue":143313000000.0,"market_cap":null,"net_income":10431000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.49318624269954575,"total_assets":530969000000.0,"total_equity":216661000000.0,"profit_margin":0.07278474388227167,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15307000000.0,"operating_margin":0.10680817511321374},{"eps":1.0,"pbr":null,"per":null,"roa":0.020126777480136554,"roe":0.0526266253869969,"revenue":169961000000.0,"market_cap":null,"net_income":10624000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.45544566106342044,"total_assets":527854000000.0,"total_equity":201875000000.0,"profit_margin":0.06250845782267697,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13209000000.0,"operating_margin":0.07771782938438819}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.67,"per":39.9,"date":"2024-09","close":186.33,"source":"reported"},{"eps":4.67,"per":39.91,"date":"2024-10","close":186.4,"source":"reported"},{"eps":4.67,"per":44.52,"date":"2024-11","close":207.89,"source":"reported"},{"eps":5.53,"per":39.67,"date":"2024-12","close":219.39,"source":"reported"},{"eps":5.53,"per":42.98,"date":"2025-01","close":237.68,"source":"reported"},{"eps":5.53,"per":38.39,"date":"2025-02","close":212.28,"source":"reported"},{"eps":6.14,"per":30.99,"date":"2025-03","close":190.26,"source":"reported"},{"eps":6.14,"per":30.04,"date":"2025-04","close":184.42,"source":"reported"},{"eps":6.14,"per":33.39,"date":"2025-05","close":205.01,"source":"reported"},{"eps":6.56,"per":33.44,"date":"2025-06","close":219.39,"source":"reported"},{"eps":6.56,"per":35.69,"date":"2025-07","close":234.11,"source":"reported"},{"eps":6.56,"per":34.91,"date":"2025-08","close":229.0,"source":"reported"},{"eps":7.08,"per":31.01,"date":"2025-09","close":219.57,"source":"reported"},{"eps":7.08,"per":34.49,"date":"2025-10","close":244.22,"source":"reported"},{"eps":7.08,"per":32.94,"date":"2025-11","close":233.22,"source":"reported"},{"eps":7.17,"per":32.19,"date":"2025-12","close":230.82,"source":"reported"},{"eps":7.17,"per":33.38,"date":"2026-01","close":239.3,"source":"reported"},{"eps":7.17,"per":29.29,"date":"2026-02","close":210.0,"source":"reported"},{"eps":8.36,"per":24.91,"date":"2026-03","close":208.27,"source":"reported"},{"eps":8.36,"per":31.71,"date":"2026-04","close":265.06,"source":"reported"},{"eps":8.36,"per":32.37,"date":"2026-05","close":270.64,"source":"reported"},{"eps":8.56,"per":27.84,"date":"2026-06","close":238.34,"source":"reported"},{"eps":8.56,"per":31.73,"date":"2026-07","close":271.58,"source":"reported"},{"eps":8.56,"per":30.35,"date":"2026-08","close":259.77,"source":"reported"},{"eps":8.5,"per":29.31,"date":"2026-09","close":249.15,"source":"reported"},{"eps":8.5,"per":28.28,"date":"2026-10","close":240.35,"source":"reported"},{"eps":8.5,"per":30.67,"date":"2026-11","close":260.73,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.49,"std":4.65,"count":27,"current":30.67,"lower_1sd":28.84,"upper_1sd":38.14},"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","no_advisory_mode":true},"stock_name":"Amazon.com, Inc.","phase":"above-fold","symbol_resolved":true}