{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:40.029468+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-37.7,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","unit":"%","value":-81.4,"direction":"higher_better","percentile":10}],"summary":"매출 -37.7%","percentile":14},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.9,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":28}],"summary":"RSI 42","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":31.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.62,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":123.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.24,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.2x, 순차입금비율 -0.6x","percentile":88}},"signals":[],"summary":"Apollo Global Management, Inc.(APO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 661.78억. 현재가 $114.79, 전일 대비 +2.8%, 30일 -11.0%. PER 13.8배 / ROE 6.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.96%","value_pct":1.96},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.62,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.96},"catalysts":["전분기 대비 매출 122% 성장"],"portfolio":null,"technical":{"macd":-3.6851857335035305,"grade":"D","trend":"하락","atr_14":3.50142142857143,"rsi_14":41.94941394201112,"sma_20":115.55199999999999,"sma_60":125.81783333333333,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.9로 중립 구간입니다. MACD(-3.69)가 시그널선(-3.59)을 하회합니다(데드크로스). 현재가가 SMA20(116)과 SMA60(126) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 109~122 (현재 위치 44%).","bb_lower":109.0508351812925,"bb_upper":122.05316481870749,"macd_signal":-3.5864085520820486},"change_pct":2.81,"chart_data":[{"date":"2024-10-23","open":140.11,"high":141.39,"low":138.38,"close":139.98,"volume":1652762,"rsi_14":84.02,"sma_20":137.12,"sma_60":120.26,"sma_120":118.65},{"date":"2024-10-24","open":141.04,"high":143.06,"low":139.98,"close":142.66,"volume":3174376,"rsi_14":82.85,"sma_20":138.15,"sma_60":120.61,"sma_120":118.96},{"date":"2024-10-25","open":141.11,"high":141.34,"low":138.4,"close":139.54,"volume":2354897,"rsi_14":73.63,"sma_20":139.02,"sma_60":121.06,"sma_120":119.22},{"date":"2024-10-28","open":140.47,"high":141.6,"low":139.74,"close":141.25,"volume":1941745,"rsi_14":73.44,"sma_20":140.02,"sma_60":121.75,"sma_120":119.48},{"date":"2024-10-29","open":141.03,"high":142.57,"low":140.03,"close":142.4,"volume":2368886,"rsi_14":72.35,"sma_20":140.72,"sma_60":122.53,"sma_120":119.76},{"date":"2024-10-30","open":142.09,"high":143.4,"low":141.9,"close":142.25,"volume":2456134,"rsi_14":72.1,"sma_20":141.37,"sma_60":123.24,"sma_120":120.04},{"date":"2024-10-31","open":141.64,"high":142.6,"low":139.55,"close":139.71,"volume":2845157,"rsi_14":58.35,"sma_20":141.97,"sma_60":123.91,"sma_120":120.3},{"date":"2024-11-01","open":140.62,"high":140.85,"low":137.19,"close":137.51,"volume":3130560,"rsi_14":49.04,"sma_20":142.25,"sma_60":124.54,"sma_120":120.56},{"date":"2024-11-04","open":137.62,"high":138.59,"low":135.6,"close":135.97,"volume":3728527,"rsi_14":44.89,"sma_20":142.51,"sma_60":125.12,"sma_120":120.79},{"date":"2024-11-05","open":143.36,"high":148.08,"low":141.93,"close":145.57,"volume":4864751,"rsi_14":60.96,"sma_20":143.17,"sma_60":125.89,"sma_120":121.08},{"date":"2024-11-06","open":156.29,"high":162.59,"low":156.29,"close":159.61,"volume":8677001,"rsi_14":72.34,"sma_20":144.45,"sma_60":126.87,"sma_120":121.5},{"date":"2024-11-07","open":157.21,"high":158.22,"low":155.36,"close":155.86,"volume":3563804,"rsi_14":66.44,"sma_20":145.55,"sma_60":127.77,"sma_120":121.89},{"date":"2024-11-08","open":154.36,"high":158.13,"low":154.28,"close":157.99,"volume":3093000,"rsi_14":68.36,"sma_20":146.64,"sma_60":128.62,"sma_120":122.3},{"date":"2024-11-11","open":160.0,"high":164.49,"low":159.25,"close":162.62,"volume":4693295,"rsi_14":72.41,"sma_20":147.91,"sma_60":129.55,"sma_120":122.73},{"date":"2024-11-12","open":160.98,"high":162.32,"low":158.44,"close":159.69,"volume":2810188,"rsi_14":68.89,"sma_20":149.02,"sma_60":130.42,"sma_120":123.15},{"date":"2024-11-13","open":159.69,"high":161.8,"low":159.33,"close":160.27,"volume":2591546,"rsi_14":67.58,"sma_20":150.09,"sma_60":131.33,"sma_120":123.58},{"date":"2024-11-14","open":161.26,"high":162.53,"low":159.36,"close":160.24,"volume":3357656,"rsi_14":72.03,"sma_20":151.05,"sma_60":132.25,"sma_120":123.99},{"date":"2024-11-15","open":158.93,"high":159.79,"low":157.16,"close":159.58,"volume":2519381,"rsi_14":69.95,"sma_20":151.98,"sma_60":133.17,"sma_120":124.39},{"date":"2024-11-18","open":160.13,"high":161.48,"low":157.79,"close":160.69,"volume":2977036,"rsi_14":69.63,"sma_20":152.96,"sma_60":134.05,"sma_120":124.81},{"date":"2024-11-19","open":160.88,"high":165.42,"low":160.34,"close":164.55,"volume":4707125,"rsi_14":72.23,"sma_20":154.17,"sma_60":134.99,"sma_120":125.24},{"date":"2024-11-20","open":163.8,"high":164.39,"low":157.35,"close":159.3,"volume":5836958,"rsi_14":68.47,"sma_20":155.14,"sma_60":135.81,"sma_120":125.63},{"date":"2024-11-21","open":160.89,"high":162.3,"low":158.74,"close":161.39,"volume":5784447,"rsi_14":72.66,"sma_20":156.08,"sma_60":136.67,"sma_120":126.03},{"date":"2024-11-22","open":163.35,"high":165.85,"low":163.18,"close":163.87,"volume":3970563,"rsi_14":76.06,"sma_20":157.3,"sma_60":137.57,"sma_120":126.48},{"date":"2024-11-25","open":168.56,"high":172.86,"low":168.23,"close":170.85,"volume":6092297,"rsi_14":74.8,"sma_20":158.79,"sma_60":138.56,"sma_120":126.97},{"date":"2024-11-26","open":169.21,"high":172.04,"low":168.05,"close":171.77,"volume":2733710,"rsi_14":65.83,"sma_20":160.27,"sma_60":139.63,"sma_120":127.49},{"date":"2024-11-27","open":171.15,"high":172.68,"low":169.93,"close":170.02,"volume":1899672,"rsi_14":69.62,"sma_20":161.67,"sma_60":140.7,"sma_120":128.0},{"date":"2024-11-29","open":172.08,"high":172.52,"low":170.39,"close":171.18,"volume":1429231,"rsi_14":68.75,"sma_20":163.26,"sma_60":141.8,"sma_120":128.47},{"date":"2024-12-02","open":172.18,"high":172.23,"low":168.12,"close":168.55,"volume":2935892,"rsi_14":58.55,"sma_20":164.83,"sma_60":142.87,"sma_120":128.94},{"date":"2024-12-03","open":169.93,"high":170.39,"low":168.45,"close":169.19,"volume":4156845,"rsi_14":65.24,"sma_20":166.51,"sma_60":143.96,"sma_120":129.39},{"date":"2024-12-04","open":169.19,"high":171.84,"low":168.21,"close":170.88,"volume":4785829,"rsi_14":66.5,"sma_20":167.78,"sma_60":145.1,"sma_120":129.88},{"date":"2024-12-05","open":170.77,"high":174.82,"low":170.24,"close":171.86,"volume":3823281,"rsi_14":67.59,"sma_20":168.38,"sma_60":146.22,"sma_120":130.38},{"date":"2024-12-06","open":172.88,"high":174.19,"low":170.34,"close":173.93,"volume":3969624,"rsi_14":70.97,"sma_20":169.28,"sma_60":147.31,"sma_120":130.89},{"date":"2024-12-09","open":185.13,"high":185.32,"low":167.88,"close":168.67,"volume":19351417,"rsi_14":60.57,"sma_20":169.81,"sma_60":148.27,"sma_120":131.35},{"date":"2024-12-10","open":169.36,"high":172.79,"low":168.94,"close":170.86,"volume":7561828,"rsi_14":58.75,"sma_20":170.21,"sma_60":149.23,"sma_120":131.82},{"date":"2024-12-11","open":171.55,"high":175.53,"low":168.32,"close":174.68,"volume":6023299,"rsi_14":72.18,"sma_20":170.95,"sma_60":150.25,"sma_120":132.32},{"date":"2024-12-12","open":174.6,"high":175.42,"low":171.41,"close":172.53,"volume":3547629,"rsi_14":66.04,"sma_20":171.55,"sma_60":151.23,"sma_120":132.81},{"date":"2024-12-13","open":172.53,"high":173.61,"low":171.03,"close":172.55,"volume":3166777,"rsi_14":63.44,"sma_20":172.16,"sma_60":152.14,"sma_120":133.29},{"date":"2024-12-16","open":172.36,"high":175.47,"low":172.01,"close":174.23,"volume":5959004,"rsi_14":56.26,"sma_20":172.88,"sma_60":153.04,"sma_120":133.79},{"date":"2024-12-17","open":172.61,"high":173.82,"low":169.09,"close":172.44,"volume":7018797,"rsi_14":51.19,"sma_20":173.48,"sma_60":153.89,"sma_120":134.28},{"date":"2024-12-18","open":172.73,"high":174.19,"low":162.79,"close":163.75,"volume":7927883,"rsi_14":40.98,"sma_20":173.44,"sma_60":154.59,"sma_120":134.69},{"date":"2024-12-19","open":166.31,"high":169.74,"low":165.64,"close":165.9,"volume":7909089,"rsi_14":42.61,"sma_20":173.78,"sma_60":155.34,"sma_120":135.11},{"date":"2024-12-20","open":163.81,"high":171.0,"low":163.71,"close":167.27,"volume":91314342,"rsi_14":48.14,"sma_20":174.08,"sma_60":156.1,"sma_120":135.54},{"date":"2024-12-23","open":166.88,"high":168.98,"low":164.58,"close":167.85,"volume":4447740,"rsi_14":48.05,"sma_20":174.29,"sma_60":156.87,"sma_120":135.97},{"date":"2024-12-24","open":168.71,"high":171.0,"low":168.01,"close":171.0,"volume":1023857,"rsi_14":50.16,"sma_20":174.29,"sma_60":157.7,"sma_120":136.44},{"date":"2024-12-26","open":169.81,"high":171.23,"low":168.71,"close":170.53,"volume":1348439,"rsi_14":48.12,"sma_20":174.23,"sma_60":158.41,"sma_120":136.93},{"date":"2024-12-27","open":168.88,"high":169.59,"low":165.96,"close":166.53,"volume":2859065,"rsi_14":40.08,"sma_20":174.05,"sma_60":159.03,"sma_120":137.37},{"date":"2024-12-30","open":164.25,"high":165.15,"low":161.54,"close":162.84,"volume":2597815,"rsi_14":41.84,"sma_20":173.62,"sma_60":159.62,"sma_120":137.77},{"date":"2024-12-31","open":163.32,"high":163.91,"low":161.3,"close":161.52,"volume":2817031,"rsi_14":36.61,"sma_20":173.27,"sma_60":160.12,"sma_120":138.13},{"date":"2025-01-02","open":163.31,"high":163.31,"low":159.46,"close":162.21,"volume":3079965,"rsi_14":30.35,"sma_20":172.91,"sma_60":160.64,"sma_120":138.51},{"date":"2025-01-03","open":162.47,"high":165.7,"low":161.53,"close":165.34,"volume":2491571,"rsi_14":39.01,"sma_20":172.62,"sma_60":161.19,"sma_120":138.9},{"date":"2025-01-06","open":167.04,"high":168.32,"low":165.31,"close":165.38,"volume":3233794,"rsi_14":39.05,"sma_20":172.29,"sma_60":161.71,"sma_120":139.28},{"date":"2025-01-07","open":166.26,"high":166.4,"low":157.68,"close":158.87,"volume":4062820,"rsi_14":29.56,"sma_20":171.52,"sma_60":162.12,"sma_120":139.62},{"date":"2025-01-08","open":159.03,"high":159.54,"low":155.93,"close":158.41,"volume":3283749,"rsi_14":30.64,"sma_20":171.0,"sma_60":162.48,"sma_120":139.97},{"date":"2025-01-10","open":156.48,"high":156.48,"low":151.18,"close":151.97,"volume":4502793,"rsi_14":32.66,"sma_20":170.03,"sma_60":162.72,"sma_120":140.26},{"date":"2025-01-13","open":150.31,"high":151.59,"low":149.37,"close":151.39,"volume":3441837,"rsi_14":27.63,"sma_20":168.84,"sma_60":162.94,"sma_120":140.51},{"date":"2025-01-14","open":153.2,"high":156.4,"low":152.18,"close":155.82,"volume":3512273,"rsi_14":33.88,"sma_20":167.99,"sma_60":163.21,"sma_120":140.8},{"date":"2025-01-15","open":162.35,"high":164.18,"low":160.07,"close":161.22,"volume":3852721,"rsi_14":41.77,"sma_20":167.41,"sma_60":163.54,"sma_120":141.16},{"date":"2025-01-16","open":161.9,"high":162.8,"low":160.78,"close":162.27,"volume":4209098,"rsi_14":38.57,"sma_20":166.8,"sma_60":163.89,"sma_120":141.53},{"date":"2025-01-17","open":163.59,"high":165.3,"low":162.36,"close":163.31,"volume":3580392,"rsi_14":40.69,"sma_20":166.33,"sma_60":164.26,"sma_120":141.9},{"date":"2025-01-21","open":165.24,"high":168.15,"low":164.67,"close":165.51,"volume":4107928,"rsi_14":48.62,"sma_20":166.42,"sma_60":164.68,"sma_120":142.3},{"date":"2025-01-22","open":166.26,"high":167.55,"low":164.01,"close":165.18,"volume":3202041,"rsi_14":53.48,"sma_20":166.39,"sma_60":165.1,"sma_120":142.68},{"date":"2025-01-23","open":164.5,"high":169.67,"low":164.49,"close":166.01,"volume":3264956,"rsi_14":56.78,"sma_20":166.32,"sma_60":165.49,"sma_120":143.05},{"date":"2025-01-24","open":165.78,"high":168.47,"low":165.53,"close":168.27,"volume":2410637,"rsi_14":58.74,"sma_20":166.34,"sma_60":165.98,"sma_120":143.52},{"date":"2025-01-27","open":164.24,"high":165.52,"low":160.29,"close":163.58,"volume":3299388,"rsi_14":47.57,"sma_20":165.96,"sma_60":166.35,"sma_120":144.05},{"date":"2025-01-28","open":164.56,"high":166.94,"low":161.8,"close":165.58,"volume":3672339,"rsi_14":50.27,"sma_20":165.71,"sma_60":166.74,"sma_120":144.64},{"date":"2025-01-29","open":165.73,"high":168.4,"low":164.89,"close":167.33,"volume":2735545,"rsi_14":62.64,"sma_20":165.75,"sma_60":167.16,"sma_120":145.2},{"date":"2025-01-30","open":169.0,"high":169.57,"low":165.16,"close":167.98,"volume":2644714,"rsi_14":64.21,"sma_20":166.01,"sma_60":167.63,"sma_120":145.77},{"date":"2025-01-31","open":168.88,"high":171.06,"low":166.86,"close":167.22,"volume":2452071,"rsi_14":77.25,"sma_20":166.3,"sma_60":168.13,"sma_120":146.34},{"date":"2025-02-03","open":162.62,"high":165.76,"low":161.59,"close":163.44,"volume":3257348,"rsi_14":69.32,"sma_20":166.37,"sma_60":168.59,"sma_120":146.86},{"date":"2025-02-04","open":160.41,"high":165.6,"low":157.51,"close":159.01,"volume":5539383,"rsi_14":55.11,"sma_20":166.04,"sma_60":168.82,"sma_120":147.35},{"date":"2025-02-05","open":157.62,"high":162.51,"low":156.85,"close":162.1,"volume":2844819,"rsi_14":51.52,"sma_20":165.88,"sma_60":168.85,"sma_120":147.86},{"date":"2025-02-06","open":164.41,"high":164.55,"low":159.62,"close":161.25,"volume":2181301,"rsi_14":48.23,"sma_20":166.0,"sma_60":168.94,"sma_120":148.35},{"date":"2025-02-07","open":161.92,"high":163.47,"low":159.52,"close":159.85,"volume":2484794,"rsi_14":44.04,"sma_20":166.07,"sma_60":168.96,"sma_120":148.79},{"date":"2025-02-10","open":160.87,"high":161.13,"low":157.25,"close":158.6,"volume":2165697,"rsi_14":37.69,"sma_20":166.41,"sma_60":168.88,"sma_120":149.22},{"date":"2025-02-11","open":156.97,"high":157.01,"low":153.43,"close":154.6,"volume":3786954,"rsi_14":33.33,"sma_20":166.57,"sma_60":168.79,"sma_120":149.6},{"date":"2025-02-12","open":151.69,"high":154.5,"low":149.44,"close":153.97,"volume":4266280,"rsi_14":30.91,"sma_20":166.48,"sma_60":168.67,"sma_120":150.0},{"date":"2025-02-13","open":154.72,"high":156.37,"low":153.45,"close":154.44,"volume":2442215,"rsi_14":26.76,"sma_20":166.13,"sma_60":168.57,"sma_120":150.41},{"date":"2025-02-14","open":154.79,"high":159.56,"low":154.12,"close":159.23,"volume":2665839,"rsi_14":42.71,"sma_20":165.98,"sma_60":168.55,"sma_120":150.86},{"date":"2025-02-18","open":160.37,"high":161.06,"low":157.6,"close":158.94,"volume":2503314,"rsi_14":37.59,"sma_20":165.73,"sma_60":168.52,"sma_120":151.28},{"date":"2025-02-19","open":157.41,"high":158.07,"low":156.06,"close":157.19,"volume":3035460,"rsi_14":31.46,"sma_20":165.28,"sma_60":168.38,"sma_120":151.68},{"date":"2025-02-20","open":156.88,"high":157.12,"low":151.36,"close":153.78,"volume":3566995,"rsi_14":26.63,"sma_20":164.68,"sma_60":168.28,"sma_120":152.04},{"date":"2025-02-21","open":154.08,"high":154.42,"low":145.74,"close":147.66,"volume":3731602,"rsi_14":22.75,"sma_20":163.72,"sma_60":168.04,"sma_120":152.35},{"date":"2025-02-24","open":148.99,"high":149.73,"low":143.62,"close":145.03,"volume":4379324,"rsi_14":23.49,"sma_20":162.51,"sma_60":167.71,"sma_120":152.64},{"date":"2025-02-25","open":145.15,"high":146.04,"low":138.49,"close":142.51,"volume":5772813,"rsi_14":24.83,"sma_20":161.41,"sma_60":167.22,"sma_120":152.89},{"date":"2025-02-26","open":143.67,"high":148.01,"low":143.34,"close":144.81,"volume":2782046,"rsi_14":23.02,"sma_20":160.33,"sma_60":166.76,"sma_120":153.19},{"date":"2025-02-27","open":146.62,"high":148.82,"low":144.3,"close":144.61,"volume":3539199,"rsi_14":23.48,"sma_20":159.14,"sma_60":166.32,"sma_120":153.51},{"date":"2025-02-28","open":143.52,"high":146.47,"low":142.22,"close":146.4,"volume":4825946,"rsi_14":28.7,"sma_20":158.02,"sma_60":165.89,"sma_120":153.84},{"date":"2025-03-03","open":147.99,"high":148.88,"low":140.75,"close":141.8,"volume":3410190,"rsi_14":26.03,"sma_20":156.7,"sma_60":165.42,"sma_120":154.15},{"date":"2025-03-04","open":138.21,"high":139.04,"low":131.61,"close":135.27,"volume":5490201,"rsi_14":24.33,"sma_20":155.24,"sma_60":164.84,"sma_120":154.4},{"date":"2025-03-05","open":135.52,"high":138.75,"low":133.08,"close":137.83,"volume":4254217,"rsi_14":29.49,"sma_20":154.14,"sma_60":164.27,"sma_120":154.68},{"date":"2025-03-06","open":132.4,"high":135.33,"low":130.29,"close":132.19,"volume":4511774,"rsi_14":25.12,"sma_20":152.59,"sma_60":163.59,"sma_120":154.9},{"date":"2025-03-07","open":131.89,"high":132.7,"low":125.11,"close":129.85,"volume":5946823,"rsi_14":15.44,"sma_20":150.96,"sma_60":162.83,"sma_120":155.07},{"date":"2025-03-10","open":125.65,"high":125.65,"low":121.02,"close":123.59,"volume":5772323,"rsi_14":13.68,"sma_20":149.09,"sma_60":162.05,"sma_120":155.16},{"date":"2025-03-11","open":124.24,"high":129.3,"low":123.53,"close":127.91,"volume":6451199,"rsi_14":21.44,"sma_20":147.5,"sma_60":161.32,"sma_120":155.28},{"date":"2025-03-12","open":131.25,"high":134.51,"low":129.89,"close":132.33,"volume":6258438,"rsi_14":29.47,"sma_20":146.35,"sma_60":160.59,"sma_120":155.42},{"date":"2025-03-13","open":132.44,"high":133.47,"low":126.14,"close":127.74,"volume":4018369,"rsi_14":30.36,"sma_20":144.99,"sma_60":159.82,"sma_120":155.52},{"date":"2025-03-14","open":130.72,"high":132.06,"low":128.11,"close":131.74,"volume":2876641,"rsi_14":37.24,"sma_20":143.81,"sma_60":159.12,"sma_120":155.63},{"date":"2025-03-17","open":131.42,"high":137.5,"low":131.12,"close":136.03,"volume":4333254,"rsi_14":43.99,"sma_20":142.6,"sma_60":158.46,"sma_120":155.75},{"date":"2025-03-18","open":136.14,"high":136.77,"low":133.39,"close":134.8,"volume":2268998,"rsi_14":40.52,"sma_20":141.37,"sma_60":157.81,"sma_120":155.85},{"date":"2025-03-19","open":135.33,"high":142.57,"low":133.63,"close":140.64,"volume":4758346,"rsi_14":46.61,"sma_20":140.53,"sma_60":157.41,"sma_120":156.0},{"date":"2025-03-20","open":138.54,"high":143.34,"low":138.23,"close":141.99,"volume":3610763,"rsi_14":46.19,"sma_20":139.93,"sma_60":157.0,"sma_120":156.17},{"date":"2025-03-21","open":140.57,"high":142.07,"low":138.52,"close":140.65,"volume":4012399,"rsi_14":48.95,"sma_20":139.57,"sma_60":156.54,"sma_120":156.32},{"date":"2025-03-24","open":144.15,"high":147.36,"low":143.57,"close":145.55,"volume":3156353,"rsi_14":59.68,"sma_20":139.59,"sma_60":156.15,"sma_120":156.51},{"date":"2025-03-25","open":145.87,"high":147.42,"low":144.31,"close":145.06,"volume":2429950,"rsi_14":57.09,"sma_20":139.72,"sma_60":155.7,"sma_120":156.7},{"date":"2025-03-26","open":145.97,"high":147.09,"low":141.18,"close":141.86,"volume":2590188,"rsi_14":59.96,"sma_20":139.57,"sma_60":155.2,"sma_120":156.8},{"date":"2025-03-27","open":140.56,"high":141.43,"low":137.32,"close":139.3,"volume":2226597,"rsi_14":59.68,"sma_20":139.3,"sma_60":154.73,"sma_120":156.88},{"date":"2025-03-28","open":138.53,"high":139.54,"low":132.99,"close":134.33,"volume":3124013,"rsi_14":61.3,"sma_20":138.69,"sma_60":154.24,"sma_120":156.93},{"date":"2025-03-31","open":132.23,"high":135.21,"low":128.25,"close":134.31,"volume":3977549,"rsi_14":57.4,"sma_20":138.31,"sma_60":153.77,"sma_120":156.94},{"date":"2025-04-01","open":133.98,"high":135.91,"low":131.38,"close":135.71,"volume":2934406,"rsi_14":54.21,"sma_20":138.33,"sma_60":153.31,"sma_120":156.98},{"date":"2025-04-02","open":132.57,"high":140.04,"low":132.57,"close":138.8,"volume":2418316,"rsi_14":64.3,"sma_20":138.38,"sma_60":152.85,"sma_120":157.02},{"date":"2025-04-03","open":126.06,"high":126.42,"low":119.79,"close":121.08,"volume":11819568,"rsi_14":39.83,"sma_20":137.81,"sma_60":152.09,"sma_120":156.9},{"date":"2025-04-04","open":114.19,"high":114.92,"low":103.58,"close":106.59,"volume":13261744,"rsi_14":26.48,"sma_20":136.63,"sma_60":151.2,"sma_120":156.66},{"date":"2025-04-07","open":101.32,"high":117.19,"low":100.61,"close":110.2,"volume":11194479,"rsi_14":31.07,"sma_20":135.94,"sma_60":150.37,"sma_120":156.43},{"date":"2025-04-08","open":117.14,"high":118.96,"low":105.94,"close":108.29,"volume":7460431,"rsi_14":23.49,"sma_20":134.94,"sma_60":149.62,"sma_120":156.17},{"date":"2025-04-09","open":108.96,"high":128.43,"low":106.02,"close":125.98,"volume":10416094,"rsi_14":39.66,"sma_20":134.62,"sma_60":149.18,"sma_120":156.06},{"date":"2025-04-10","open":122.6,"high":123.4,"low":115.09,"close":121.55,"volume":10692983,"rsi_14":38.13,"sma_20":134.3,"sma_60":148.59,"sma_120":155.9},{"date":"2025-04-11","open":120.17,"high":123.83,"low":116.15,"close":123.5,"volume":6257438,"rsi_14":35.78,"sma_20":133.88,"sma_60":147.94,"sma_120":155.74},{"date":"2025-04-14","open":125.54,"high":126.44,"low":121.41,"close":123.11,"volume":4010248,"rsi_14":35.83,"sma_20":133.22,"sma_60":147.27,"sma_120":155.58},{"date":"2025-04-15","open":123.21,"high":127.3,"low":123.21,"close":125.38,"volume":3114082,"rsi_14":39.23,"sma_20":132.74,"sma_60":146.62,"sma_120":155.44},{"date":"2025-04-16","open":123.38,"high":125.19,"low":120.93,"close":122.8,"volume":2264413,"rsi_14":39.22,"sma_20":131.84,"sma_60":145.88,"sma_120":155.28},{"date":"2025-04-17","open":123.85,"high":125.43,"low":122.62,"close":124.34,"volume":2638671,"rsi_14":43.17,"sma_20":130.94,"sma_60":145.18,"sma_120":155.14},{"date":"2025-04-21","open":122.23,"high":122.71,"low":116.01,"close":117.33,"volume":4492382,"rsi_14":39.4,"sma_20":129.75,"sma_60":144.34,"sma_120":154.92},{"date":"2025-04-22","open":119.8,"high":121.93,"low":118.95,"close":121.33,"volume":3325269,"rsi_14":41.31,"sma_20":128.51,"sma_60":143.54,"sma_120":154.76},{"date":"2025-04-23","open":127.5,"high":130.75,"low":123.76,"close":124.12,"volume":3812573,"rsi_14":41.09,"sma_20":127.45,"sma_60":142.86,"sma_120":154.6},{"date":"2025-04-24","open":124.66,"high":131.28,"low":124.3,"close":130.76,"volume":2774988,"rsi_14":56.79,"sma_20":126.88,"sma_60":142.26,"sma_120":154.5},{"date":"2025-04-25","open":129.62,"high":132.4,"low":128.97,"close":130.84,"volume":2588335,"rsi_14":71.3,"sma_20":126.45,"sma_60":141.63,"sma_120":154.39},{"date":"2025-04-28","open":131.84,"high":134.69,"low":131.48,"close":133.74,"volume":2925032,"rsi_14":70.94,"sma_20":126.42,"sma_60":141.04,"sma_120":154.34},{"date":"2025-04-29","open":133.44,"high":135.51,"low":132.0,"close":134.91,"volume":2754577,"rsi_14":74.0,"sma_20":126.45,"sma_60":140.48,"sma_120":154.31},{"date":"2025-04-30","open":130.6,"high":134.36,"low":128.97,"close":133.86,"volume":4536872,"rsi_14":60.15,"sma_20":126.35,"sma_60":139.97,"sma_120":154.28},{"date":"2025-05-01","open":134.99,"high":137.43,"low":134.49,"close":135.24,"volume":3564142,"rsi_14":69.14,"sma_20":126.17,"sma_60":139.56,"sma_120":154.19},{"date":"2025-05-02","open":131.57,"high":134.84,"low":130.44,"close":132.77,"volume":4382119,"rsi_14":62.77,"sma_20":126.77,"sma_60":139.06,"sma_120":153.95},{"date":"2025-05-05","open":130.93,"high":134.66,"low":130.22,"close":131.4,"volume":4321574,"rsi_14":61.14,"sma_20":128.03,"sma_60":138.54,"sma_120":153.74},{"date":"2025-05-06","open":129.35,"high":130.77,"low":126.71,"close":126.82,"volume":3888845,"rsi_14":51.82,"sma_20":128.88,"sma_60":137.97,"sma_120":153.47},{"date":"2025-05-07","open":127.08,"high":128.14,"low":125.42,"close":126.85,"volume":4039593,"rsi_14":55.47,"sma_20":129.83,"sma_60":137.42,"sma_120":153.15},{"date":"2025-05-08","open":128.67,"high":133.14,"low":127.95,"close":130.63,"volume":4448413,"rsi_14":58.01,"sma_20":130.06,"sma_60":137.01,"sma_120":152.9},{"date":"2025-05-09","open":131.53,"high":131.97,"low":128.99,"close":129.91,"volume":2734974,"rsi_14":69.1,"sma_20":130.49,"sma_60":136.59,"sma_120":152.63},{"date":"2025-05-12","open":138.06,"high":140.85,"low":137.75,"close":140.69,"volume":6407616,"rsi_14":74.37,"sma_20":131.37,"sma_60":136.35,"sma_120":152.46},{"date":"2025-05-13","open":140.98,"high":144.03,"low":140.25,"close":142.28,"volume":3913180,"rsi_14":73.57,"sma_20":132.34,"sma_60":136.06,"sma_120":152.31},{"date":"2025-05-14","open":143.39,"high":144.61,"low":140.84,"close":141.47,"volume":3243959,"rsi_14":66.38,"sma_20":133.16,"sma_60":135.76,"sma_120":152.14},{"date":"2025-05-15","open":139.8,"high":141.82,"low":139.19,"close":141.22,"volume":2942174,"rsi_14":65.8,"sma_20":134.1,"sma_60":135.49,"sma_120":151.94},{"date":"2025-05-16","open":141.46,"high":142.11,"low":140.44,"close":141.58,"volume":2404375,"rsi_14":62.18,"sma_20":134.96,"sma_60":135.27,"sma_120":151.78},{"date":"2025-05-19","open":138.33,"high":140.81,"low":137.87,"close":140.37,"volume":1775079,"rsi_14":58.23,"sma_20":136.11,"sma_60":135.14,"sma_120":151.59},{"date":"2025-05-20","open":139.28,"high":139.93,"low":136.33,"close":137.1,"volume":3076331,"rsi_14":54.26,"sma_20":136.88,"sma_60":135.0,"sma_120":151.35},{"date":"2025-05-21","open":134.73,"high":135.17,"low":128.58,"close":128.62,"volume":5103715,"rsi_14":41.03,"sma_20":137.09,"sma_60":134.75,"sma_120":150.99},{"date":"2025-05-22","open":128.41,"high":129.69,"low":127.42,"close":128.75,"volume":2976781,"rsi_14":43.97,"sma_20":136.97,"sma_60":134.47,"sma_120":150.61},{"date":"2025-05-23","open":125.44,"high":129.99,"low":124.79,"close":128.81,"volume":2341154,"rsi_14":45.74,"sma_20":136.84,"sma_60":134.2,"sma_120":150.26},{"date":"2025-05-27","open":130.9,"high":131.65,"low":129.45,"close":131.07,"volume":2474135,"rsi_14":55.66,"sma_20":136.68,"sma_60":133.93,"sma_120":149.91},{"date":"2025-05-28","open":131.71,"high":132.88,"low":129.34,"close":129.44,"volume":2276815,"rsi_14":53.04,"sma_20":136.38,"sma_60":133.71,"sma_120":149.57},{"date":"2025-05-29","open":131.11,"high":131.29,"low":128.72,"close":129.63,"volume":2064955,"rsi_14":47.68,"sma_20":136.14,"sma_60":133.61,"sma_120":149.22},{"date":"2025-05-30","open":129.03,"high":129.15,"low":126.01,"close":128.63,"volume":5097940,"rsi_14":47.26,"sma_20":135.78,"sma_60":133.44,"sma_120":148.86},{"date":"2025-06-02","open":127.99,"high":128.78,"low":125.37,"close":128.47,"volume":2690682,"rsi_14":19.97,"sma_20":135.54,"sma_60":133.37,"sma_120":148.48},{"date":"2025-06-03","open":128.89,"high":129.71,"low":127.12,"close":129.04,"volume":2045455,"rsi_14":15.91,"sma_20":135.39,"sma_60":133.35,"sma_120":148.09},{"date":"2025-06-04","open":129.71,"high":130.71,"low":128.17,"close":128.25,"volume":2057526,"rsi_14":15.93,"sma_20":135.44,"sma_60":133.42,"sma_120":147.74},{"date":"2025-06-05","open":128.6,"high":129.36,"low":127.12,"close":128.23,"volume":1969785,"rsi_14":16.11,"sma_20":135.49,"sma_60":133.42,"sma_120":147.37},{"date":"2025-06-06","open":131.27,"high":132.82,"low":130.14,"close":131.35,"volume":1963289,"rsi_14":27.66,"sma_20":135.5,"sma_60":133.4,"sma_120":146.99},{"date":"2025-06-09","open":132.11,"high":132.72,"low":130.99,"close":131.41,"volume":1729001,"rsi_14":29.39,"sma_20":135.55,"sma_60":133.45,"sma_120":146.63},{"date":"2025-06-10","open":131.5,"high":134.01,"low":131.28,"close":133.49,"volume":3164603,"rsi_14":41.21,"sma_20":135.16,"sma_60":133.47,"sma_120":146.29},{"date":"2025-06-11","open":133.86,"high":137.3,"low":133.86,"close":135.86,"volume":2950459,"rsi_14":75.05,"sma_20":134.81,"sma_60":133.46,"sma_120":145.96},{"date":"2025-06-12","open":133.97,"high":136.34,"low":133.86,"close":135.94,"volume":3252954,"rsi_14":74.97,"sma_20":134.5,"sma_60":133.47,"sma_120":145.64},{"date":"2025-06-13","open":133.41,"high":134.46,"low":129.13,"close":130.03,"volume":4238400,"rsi_14":53.02,"sma_20":133.91,"sma_60":133.28,"sma_120":145.35},{"date":"2025-06-16","open":131.4,"high":134.23,"low":130.74,"close":131.99,"volume":2168834,"rsi_14":52.3,"sma_20":133.42,"sma_60":133.11,"sma_120":145.05},{"date":"2025-06-17","open":130.79,"high":131.86,"low":129.36,"close":130.28,"volume":2185869,"rsi_14":52.09,"sma_20":132.91,"sma_60":132.92,"sma_120":144.73},{"date":"2025-06-18","open":129.77,"high":132.53,"low":129.77,"close":131.0,"volume":2300950,"rsi_14":53.33,"sma_20":132.6,"sma_60":132.67,"sma_120":144.41},{"date":"2025-06-20","open":132.32,"high":133.61,"low":131.4,"close":132.4,"volume":4569663,"rsi_14":58.99,"sma_20":132.79,"sma_60":132.44,"sma_120":144.07},{"date":"2025-06-23","open":131.95,"high":132.85,"low":126.9,"close":131.92,"volume":2641831,"rsi_14":58.12,"sma_20":132.95,"sma_60":132.27,"sma_120":143.73},{"date":"2025-06-24","open":134.8,"high":138.75,"low":134.0,"close":137.71,"volume":3203237,"rsi_14":66.37,"sma_20":133.41,"sma_60":132.23,"sma_120":143.48},{"date":"2025-06-25","open":137.8,"high":139.03,"low":134.66,"close":135.56,"volume":2317130,"rsi_14":63.13,"sma_20":133.63,"sma_60":132.24,"sma_120":143.24},{"date":"2025-06-26","open":135.83,"high":137.5,"low":135.14,"close":137.16,"volume":2441953,"rsi_14":65.17,"sma_20":134.03,"sma_60":132.28,"sma_120":143.03},{"date":"2025-06-27","open":138.23,"high":141.92,"low":137.65,"close":140.67,"volume":8391378,"rsi_14":65.63,"sma_20":134.59,"sma_60":132.36,"sma_120":142.84},{"date":"2025-06-30","open":142.72,"high":142.75,"low":138.89,"close":139.64,"volume":2685163,"rsi_14":63.36,"sma_20":135.15,"sma_60":132.37,"sma_120":142.61},{"date":"2025-07-01","open":138.8,"high":140.64,"low":137.73,"close":139.4,"volume":2398472,"rsi_14":60.22,"sma_20":135.7,"sma_60":132.67,"sma_120":142.38},{"date":"2025-07-02","open":138.79,"high":140.78,"low":138.16,"close":140.53,"volume":2124576,"rsi_14":58.44,"sma_20":136.29,"sma_60":133.24,"sma_120":142.22},{"date":"2025-07-03","open":140.85,"high":143.14,"low":140.34,"close":142.2,"volume":1402169,"rsi_14":60.69,"sma_20":136.99,"sma_60":133.77,"sma_120":142.07},{"date":"2025-07-07","open":141.05,"high":142.08,"low":137.96,"close":139.3,"volume":2104199,"rsi_14":67.64,"sma_20":137.56,"sma_60":134.29,"sma_120":141.95},{"date":"2025-07-08","open":139.88,"high":143.82,"low":138.31,"close":142.73,"volume":2841554,"rsi_14":69.35,"sma_20":138.13,"sma_60":134.57,"sma_120":141.87},{"date":"2025-07-09","open":143.95,"high":144.88,"low":142.74,"close":144.34,"volume":2759539,"rsi_14":75.44,"sma_20":138.79,"sma_60":134.95,"sma_120":141.77},{"date":"2025-07-10","open":144.32,"high":147.41,"low":143.7,"close":145.88,"volume":3078883,"rsi_14":76.14,"sma_20":139.42,"sma_60":135.32,"sma_120":141.63},{"date":"2025-07-11","open":144.39,"high":145.71,"low":144.19,"close":144.86,"volume":1474560,"rsi_14":72.19,"sma_20":139.88,"sma_60":135.68,"sma_120":141.47},{"date":"2025-07-14","open":144.64,"high":146.52,"low":143.7,"close":146.19,"volume":1837947,"rsi_14":74.68,"sma_20":140.4,"sma_60":136.02,"sma_120":141.32},{"date":"2025-07-15","open":146.05,"high":146.75,"low":143.11,"close":143.43,"volume":1618220,"rsi_14":61.04,"sma_20":141.08,"sma_60":136.36,"sma_120":141.12},{"date":"2025-07-16","open":145.91,"high":150.53,"low":145.59,"close":150.31,"volume":3928072,"rsi_14":74.07,"sma_20":142.01,"sma_60":136.8,"sma_120":140.99},{"date":"2025-07-17","open":150.26,"high":154.8,"low":150.0,"close":153.59,"volume":3951652,"rsi_14":75.43,"sma_20":143.19,"sma_60":137.4,"sma_120":140.87},{"date":"2025-07-18","open":154.42,"high":154.42,"low":148.99,"close":149.61,"volume":2928533,"rsi_14":63.63,"sma_20":144.14,"sma_60":137.88,"sma_120":140.71},{"date":"2025-07-21","open":150.26,"high":150.84,"low":146.19,"close":146.35,"volume":2303355,"rsi_14":59.58,"sma_20":144.85,"sma_60":138.24,"sma_120":140.55},{"date":"2025-07-22","open":146.38,"high":147.57,"low":144.37,"close":147.29,"volume":2033533,"rsi_14":61.05,"sma_20":145.63,"sma_60":138.52,"sma_120":140.39},{"date":"2025-07-23","open":148.62,"high":150.02,"low":147.24,"close":149.46,"volume":2291413,"rsi_14":62.14,"sma_20":146.23,"sma_60":138.82,"sma_120":140.23},{"date":"2025-07-24","open":150.64,"high":151.02,"low":149.22,"close":149.25,"volume":1999060,"rsi_14":59.99,"sma_20":146.92,"sma_60":139.08,"sma_120":140.06},{"date":"2025-07-25","open":149.23,"high":149.6,"low":146.9,"close":148.75,"volume":1620773,"rsi_14":64.35,"sma_20":147.51,"sma_60":139.3,"sma_120":139.89},{"date":"2025-07-28","open":149.05,"high":149.48,"low":145.88,"close":146.36,"volume":3095325,"rsi_14":55.7,"sma_20":147.8,"sma_60":139.51,"sma_120":139.74},{"date":"2025-07-29","open":146.24,"high":146.72,"low":142.38,"close":144.82,"volume":2545906,"rsi_14":51.85,"sma_20":148.1,"sma_60":139.67,"sma_120":139.62},{"date":"2025-07-30","open":145.42,"high":145.83,"low":141.31,"close":142.5,"volume":2085096,"rsi_14":45.76,"sma_20":148.29,"sma_60":139.84,"sma_120":139.45},{"date":"2025-07-31","open":142.98,"high":144.68,"low":141.13,"close":142.37,"volume":2702827,"rsi_14":47.05,"sma_20":148.42,"sma_60":140.03,"sma_120":139.29},{"date":"2025-08-01","open":139.12,"high":139.12,"low":132.91,"close":135.48,"volume":4587610,"rsi_14":36.24,"sma_20":148.11,"sma_60":140.18,"sma_120":139.08},{"date":"2025-08-04","open":137.31,"high":139.46,"low":135.99,"close":139.13,"volume":4227353,"rsi_14":45.15,"sma_20":148.13,"sma_60":140.39,"sma_120":138.91},{"date":"2025-08-05","open":145.9,"high":148.5,"low":140.25,"close":142.58,"volume":5432017,"rsi_14":39.66,"sma_20":148.16,"sma_60":140.6,"sma_120":138.8},{"date":"2025-08-06","open":143.51,"high":145.26,"low":141.53,"close":142.91,"volume":3190748,"rsi_14":33.92,"sma_20":148.12,"sma_60":140.82,"sma_120":138.71},{"date":"2025-08-07","open":146.8,"high":146.8,"low":135.29,"close":138.24,"volume":5253745,"rsi_14":33.18,"sma_20":147.76,"sma_60":140.78,"sma_120":138.57},{"date":"2025-08-08","open":138.91,"high":140.62,"low":137.75,"close":139.09,"volume":3008774,"rsi_14":38.77,"sma_20":147.5,"sma_60":140.73,"sma_120":138.39},{"date":"2025-08-11","open":139.04,"high":141.21,"low":138.8,"close":139.23,"volume":2491820,"rsi_14":37.07,"sma_20":147.18,"sma_60":140.7,"sma_120":138.23},{"date":"2025-08-12","open":141.16,"high":143.74,"low":139.63,"close":141.66,"volume":2913946,"rsi_14":37.67,"sma_20":147.13,"sma_60":140.71,"sma_120":138.1},{"date":"2025-08-13","open":142.86,"high":143.16,"low":135.56,"close":138.09,"volume":5540503,"rsi_14":33.72,"sma_20":146.54,"sma_60":140.66,"sma_120":137.97},{"date":"2025-08-14","open":137.19,"high":138.46,"low":136.21,"close":137.82,"volume":2562737,"rsi_14":33.97,"sma_20":145.77,"sma_60":140.63,"sma_120":137.88},{"date":"2025-08-15","open":139.38,"high":139.48,"low":135.6,"close":136.56,"volume":3157753,"rsi_14":35.2,"sma_20":145.14,"sma_60":140.63,"sma_120":137.81},{"date":"2025-08-18","open":135.98,"high":138.31,"low":135.55,"close":137.06,"volume":2244488,"rsi_14":36.21,"sma_20":144.67,"sma_60":140.77,"sma_120":137.76},{"date":"2025-08-19","open":136.99,"high":137.66,"low":134.25,"close":134.79,"volume":2928051,"rsi_14":36.27,"sma_20":144.05,"sma_60":140.88,"sma_120":137.67},{"date":"2025-08-20","open":133.72,"high":133.84,"low":130.5,"close":133.08,"volume":3363003,"rsi_14":34.46,"sma_20":143.22,"sma_60":140.95,"sma_120":137.57},{"date":"2025-08-21","open":131.91,"high":132.94,"low":130.86,"close":131.77,"volume":2628138,"rsi_14":41.9,"sma_20":142.34,"sma_60":140.97,"sma_120":137.45},{"date":"2025-08-22","open":132.65,"high":135.73,"low":131.78,"close":131.95,"volume":3420408,"rsi_14":32.91,"sma_20":141.49,"sma_60":141.01,"sma_120":137.36},{"date":"2025-08-25","open":131.78,"high":133.35,"low":131.57,"close":131.65,"volume":2762572,"rsi_14":20.39,"sma_20":140.75,"sma_60":141.05,"sma_120":137.33},{"date":"2025-08-26","open":130.99,"high":132.43,"low":130.01,"close":132.15,"volume":3634476,"rsi_14":21.11,"sma_20":140.08,"sma_60":141.11,"sma_120":137.28},{"date":"2025-08-27","open":131.82,"high":134.01,"low":131.35,"close":133.45,"volume":2997152,"rsi_14":33.58,"sma_20":139.59,"sma_60":141.19,"sma_120":137.28},{"date":"2025-08-28","open":133.64,"high":134.87,"low":133.55,"close":134.11,"volume":2190106,"rsi_14":32.8,"sma_20":139.15,"sma_60":141.28,"sma_120":137.32},{"date":"2025-08-29","open":134.16,"high":135.09,"low":133.68,"close":133.95,"volume":4975963,"rsi_14":31.85,"sma_20":139.04,"sma_60":141.38,"sma_120":137.4},{"date":"2025-09-02","open":132.1,"high":133.7,"low":130.07,"close":133.57,"volume":3697135,"rsi_14":19.02,"sma_20":138.74,"sma_60":141.47,"sma_120":137.45},{"date":"2025-09-03","open":132.8,"high":133.65,"low":128.33,"close":130.41,"volume":4540776,"rsi_14":19.64,"sma_20":138.09,"sma_60":141.46,"sma_120":137.43},{"date":"2025-09-04","open":131.17,"high":133.07,"low":130.5,"close":132.51,"volume":2922940,"rsi_14":30.98,"sma_20":137.53,"sma_60":141.48,"sma_120":137.47},{"date":"2025-09-05","open":132.67,"high":132.88,"low":126.82,"close":129.35,"volume":4520624,"rsi_14":27.57,"sma_20":137.06,"sma_60":141.41,"sma_120":137.44},{"date":"2025-09-08","open":130.38,"high":132.43,"low":128.96,"close":132.19,"volume":3249856,"rsi_14":37.85,"sma_20":136.68,"sma_60":141.35,"sma_120":137.41},{"date":"2025-09-09","open":130.68,"high":133.1,"low":130.28,"close":132.17,"volume":3932261,"rsi_14":42.64,"sma_20":136.3,"sma_60":141.29,"sma_120":137.38},{"date":"2025-09-10","open":132.63,"high":135.12,"low":130.52,"close":131.4,"volume":2641256,"rsi_14":45.04,"sma_20":135.75,"sma_60":141.32,"sma_120":137.3},{"date":"2025-09-11","open":131.64,"high":136.15,"low":131.49,"close":134.12,"volume":2758399,"rsi_14":56.44,"sma_20":135.52,"sma_60":141.36,"sma_120":137.23},{"date":"2025-09-12","open":134.22,"high":136.02,"low":134.0,"close":135.72,"volume":2306955,"rsi_14":59.58,"sma_20":135.39,"sma_60":141.45,"sma_120":137.19},{"date":"2025-09-15","open":136.37,"high":137.21,"low":135.67,"close":136.16,"volume":2392506,"rsi_14":61.4,"sma_20":135.34,"sma_60":141.54,"sma_120":137.1},{"date":"2025-09-16","open":136.44,"high":137.89,"low":136.09,"close":137.71,"volume":2536353,"rsi_14":63.33,"sma_20":135.38,"sma_60":141.63,"sma_120":137.04},{"date":"2025-09-17","open":138.48,"high":141.34,"low":134.09,"close":136.5,"volume":5066754,"rsi_14":57.35,"sma_20":135.46,"sma_60":141.71,"sma_120":136.99},{"date":"2025-09-18","open":138.37,"high":141.63,"low":137.66,"close":141.09,"volume":3841345,"rsi_14":64.14,"sma_20":135.87,"sma_60":141.77,"sma_120":137.0},{"date":"2025-09-19","open":142.45,"high":142.94,"low":141.26,"close":142.33,"volume":5989914,"rsi_14":66.26,"sma_20":136.41,"sma_60":141.89,"sma_120":137.07},{"date":"2025-09-22","open":139.72,"high":141.66,"low":137.43,"close":141.55,"volume":2805953,"rsi_14":65.26,"sma_20":136.89,"sma_60":141.97,"sma_120":137.12},{"date":"2025-09-23","open":141.45,"high":145.73,"low":140.97,"close":142.47,"volume":3058832,"rsi_14":75.21,"sma_20":137.44,"sma_60":142.0,"sma_120":137.18},{"date":"2025-09-24","open":143.07,"high":144.05,"low":134.83,"close":134.86,"volume":3265065,"rsi_14":54.01,"sma_20":137.58,"sma_60":141.92,"sma_120":137.14},{"date":"2025-09-25","open":132.97,"high":134.66,"low":132.51,"close":133.85,"volume":2721658,"rsi_14":58.26,"sma_20":137.6,"sma_60":141.83,"sma_120":137.25},{"date":"2025-09-26","open":133.99,"high":137.07,"low":133.92,"close":135.33,"volume":2893585,"rsi_14":56.05,"sma_20":137.66,"sma_60":141.74,"sma_120":137.49},{"date":"2025-09-29","open":136.38,"high":137.04,"low":133.64,"close":136.12,"volume":2829319,"rsi_14":57.41,"sma_20":137.78,"sma_60":141.64,"sma_120":137.71},{"date":"2025-09-30","open":135.4,"high":135.78,"low":127.98,"close":131.04,"volume":4515027,"rsi_14":49.41,"sma_20":137.65,"sma_60":141.5,"sma_120":137.9},{"date":"2025-10-01","open":129.2,"high":131.56,"low":127.74,"close":127.78,"volume":3872897,"rsi_14":39.95,"sma_20":137.51,"sma_60":141.25,"sma_120":137.91},{"date":"2025-10-02","open":127.31,"high":128.45,"low":124.51,"close":125.1,"volume":4688587,"rsi_14":33.73,"sma_20":137.14,"sma_60":140.93,"sma_120":137.94},{"date":"2025-10-03","open":123.79,"high":126.46,"low":123.09,"close":123.78,"volume":3431559,"rsi_14":31.52,"sma_20":136.85,"sma_60":140.56,"sma_120":137.94},{"date":"2025-10-06","open":125.01,"high":125.36,"low":122.18,"close":124.58,"volume":4600107,"rsi_14":29.96,"sma_20":136.47,"sma_60":140.22,"sma_120":137.95},{"date":"2025-10-07","open":124.46,"high":125.52,"low":122.99,"close":123.94,"volume":3372582,"rsi_14":30.49,"sma_20":136.05,"sma_60":139.84,"sma_120":137.93},{"date":"2025-10-08","open":122.91,"high":123.99,"low":121.71,"close":122.71,"volume":4042150,"rsi_14":18.12,"sma_20":135.61,"sma_60":139.49,"sma_120":137.93},{"date":"2025-10-09","open":123.24,"high":123.7,"low":120.6,"close":121.47,"volume":4893791,"rsi_14":13.82,"sma_20":134.96,"sma_60":139.01,"sma_120":137.9},{"date":"2025-10-10","open":120.94,"high":121.33,"low":116.16,"close":116.24,"volume":5504663,"rsi_14":11.97,"sma_20":133.97,"sma_60":138.38,"sma_120":137.89},{"date":"2025-10-13","open":118.48,"high":120.58,"low":117.01,"close":120.39,"volume":3705454,"rsi_14":19.77,"sma_20":133.17,"sma_60":137.88,"sma_120":137.88},{"date":"2025-10-14","open":118.95,"high":126.52,"low":118.56,"close":125.5,"volume":5283744,"rsi_14":36.24,"sma_20":132.55,"sma_60":137.53,"sma_120":137.89},{"date":"2025-10-15","open":127.78,"high":127.81,"low":124.01,"close":125.56,"volume":3777398,"rsi_14":37.47,"sma_20":131.99,"sma_60":137.17,"sma_120":137.84},{"date":"2025-10-16","open":125.67,"high":125.83,"low":117.56,"close":118.82,"volume":5290240,"rsi_14":28.47,"sma_20":130.86,"sma_60":136.65,"sma_120":137.74},{"date":"2025-10-17","open":119.53,"high":120.99,"low":118.21,"close":119.35,"volume":3350372,"rsi_14":27.97,"sma_20":129.69,"sma_60":136.15,"sma_120":137.61},{"date":"2025-10-20","open":120.47,"high":123.93,"low":119.96,"close":123.1,"volume":2943882,"rsi_14":39.19,"sma_20":128.75,"sma_60":135.71,"sma_120":137.51},{"date":"2025-10-21","open":122.77,"high":125.17,"low":122.37,"close":123.87,"volume":3605019,"rsi_14":44.3,"sma_20":127.81,"sma_60":135.34,"sma_120":137.42},{"date":"2025-10-22","open":124.13,"high":125.77,"low":123.3,"close":124.41,"volume":2576300,"rsi_14":48.93,"sma_20":127.28,"sma_60":134.98,"sma_120":137.33},{"date":"2025-10-23","open":125.01,"high":125.3,"low":120.48,"close":120.99,"volume":3346209,"rsi_14":45.92,"sma_20":126.62,"sma_60":134.61,"sma_120":137.22},{"date":"2025-10-24","open":122.68,"high":124.62,"low":122.27,"close":122.91,"volume":2453513,"rsi_14":47.63,"sma_20":125.99,"sma_60":134.27,"sma_120":137.15},{"date":"2025-10-27","open":124.77,"high":125.83,"low":124.1,"close":124.26,"volume":1843845,"rsi_14":50.44,"sma_20":125.39,"sma_60":134.07,"sma_120":137.13},{"date":"2025-10-28","open":124.38,"high":124.67,"low":122.15,"close":122.39,"volume":2005076,"rsi_14":49.56,"sma_20":124.95,"sma_60":133.78,"sma_120":137.08},{"date":"2025-10-29","open":121.81,"high":123.46,"low":120.77,"close":122.79,"volume":2991261,"rsi_14":51.84,"sma_20":124.7,"sma_60":133.43,"sma_120":137.02},{"date":"2025-10-30","open":122.65,"high":123.88,"low":121.14,"close":121.38,"volume":4091503,"rsi_14":58.03,"sma_20":124.51,"sma_60":133.06,"sma_120":136.94},{"date":"2025-10-31","open":120.45,"high":122.75,"low":119.88,"close":122.23,"volume":3055736,"rsi_14":53.2,"sma_20":124.43,"sma_60":132.78,"sma_120":136.78},{"date":"2025-11-03","open":122.26,"high":122.55,"low":120.82,"close":121.88,"volume":4760966,"rsi_14":42.43,"sma_20":124.29,"sma_60":132.48,"sma_120":136.6},{"date":"2025-11-04","open":130.04,"high":132.05,"low":127.11,"close":128.33,"volume":6684436,"rsi_14":54.55,"sma_20":124.51,"sma_60":132.29,"sma_120":136.49},{"date":"2025-11-05","open":129.19,"high":133.59,"low":127.63,"close":131.51,"volume":5412948,"rsi_14":73.69,"sma_20":124.96,"sma_60":132.1,"sma_120":136.41},{"date":"2025-11-06","open":131.92,"high":134.62,"low":126.69,"close":126.82,"volume":4095747,"rsi_14":62.07,"sma_20":125.23,"sma_60":131.91,"sma_120":136.28},{"date":"2025-11-07","open":125.64,"high":130.43,"low":124.87,"close":130.16,"volume":4214580,"rsi_14":61.56,"sma_20":125.94,"sma_60":131.77,"sma_120":136.2},{"date":"2025-11-10","open":132.81,"high":133.48,"low":127.59,"close":128.73,"volume":2875708,"rsi_14":57.79,"sma_20":126.36,"sma_60":131.63,"sma_120":136.13},{"date":"2025-11-11","open":128.81,"high":131.93,"low":128.35,"close":130.66,"volume":2133840,"rsi_14":59.58,"sma_20":126.63,"sma_60":131.52,"sma_120":136.14},{"date":"2025-11-12","open":131.43,"high":134.74,"low":131.21,"close":131.34,"volume":2936623,"rsi_14":67.35,"sma_20":126.92,"sma_60":131.46,"sma_120":136.17},{"date":"2025-11-13","open":131.27,"high":132.46,"low":126.46,"close":126.56,"volume":4868421,"rsi_14":55.58,"sma_20":127.31,"sma_60":131.35,"sma_120":136.15},{"date":"2025-11-14","open":124.03,"high":129.92,"low":123.49,"close":128.41,"volume":3498532,"rsi_14":56.26,"sma_20":127.77,"sma_60":131.29,"sma_120":136.13},{"date":"2025-11-17","open":128.35,"high":128.58,"low":122.04,"close":122.76,"volume":4110246,"rsi_14":49.83,"sma_20":127.73,"sma_60":131.13,"sma_120":136.07},{"date":"2025-11-18","open":121.47,"high":124.4,"low":120.93,"close":122.74,"volume":2859475,"rsi_14":49.26,"sma_20":127.65,"sma_60":130.97,"sma_120":136.01},{"date":"2025-11-19","open":123.07,"high":125.85,"low":122.61,"close":125.58,"volume":2819967,"rsi_14":54.78,"sma_20":127.68,"sma_60":130.85,"sma_120":135.98},{"date":"2025-11-20","open":130.15,"high":131.0,"low":125.08,"close":125.15,"volume":3965666,"rsi_14":53.16,"sma_20":127.87,"sma_60":130.7,"sma_120":135.95},{"date":"2025-11-21","open":126.14,"high":129.1,"low":124.35,"close":128.37,"volume":3214424,"rsi_14":57.28,"sma_20":128.12,"sma_60":130.59,"sma_120":135.94},{"date":"2025-11-24","open":128.25,"high":129.34,"low":127.35,"close":128.45,"volume":3577087,"rsi_14":49.42,"sma_20":128.31,"sma_60":130.49,"sma_120":135.94},{"date":"2025-11-25","open":128.55,"high":129.42,"low":125.75,"close":128.96,"volume":3437866,"rsi_14":45.18,"sma_20":128.61,"sma_60":130.4,"sma_120":135.94},{"date":"2025-11-26","open":129.34,"high":130.64,"low":128.62,"close":128.62,"volume":2637923,"rsi_14":52.3,"sma_20":128.88,"sma_60":130.36,"sma_120":135.91},{"date":"2025-11-28","open":130.02,"high":131.45,"low":128.65,"close":130.18,"volume":1392328,"rsi_14":49.01,"sma_20":129.3,"sma_60":130.31,"sma_120":135.9},{"date":"2025-12-01","open":128.54,"high":130.63,"low":127.4,"close":129.72,"volume":2755560,"rsi_14":50.93,"sma_20":129.66,"sma_60":130.31,"sma_120":135.86},{"date":"2025-12-02","open":129.89,"high":131.77,"low":129.35,"close":130.4,"volume":1588385,"rsi_14":48.33,"sma_20":130.06,"sma_60":130.27,"sma_120":135.81},{"date":"2025-12-03","open":130.34,"high":133.83,"low":129.42,"close":132.79,"volume":4833297,"rsi_14":51.79,"sma_20":130.26,"sma_60":130.27,"sma_120":135.78},{"date":"2025-12-04","open":133.53,"high":135.11,"low":132.33,"close":135.01,"volume":2680204,"rsi_14":67.4,"sma_20":130.41,"sma_60":130.33,"sma_120":135.82},{"date":"2025-12-05","open":134.57,"high":136.88,"low":134.22,"close":136.38,"volume":1976923,"rsi_14":66.67,"sma_20":130.87,"sma_60":130.35,"sma_120":135.86},{"date":"2025-12-08","open":136.16,"high":136.16,"low":133.52,"close":135.64,"volume":2511112,"rsi_14":88.17,"sma_20":131.12,"sma_60":130.34,"sma_120":135.9},{"date":"2025-12-09","open":136.06,"high":144.14,"low":135.76,"close":142.06,"volume":4993343,"rsi_14":91.51,"sma_20":131.77,"sma_60":130.43,"sma_120":135.99},{"date":"2025-12-10","open":141.3,"high":147.7,"low":141.3,"close":147.19,"volume":5073760,"rsi_14":92.27,"sma_20":132.58,"sma_60":130.58,"sma_120":136.11},{"date":"2025-12-11","open":147.19,"high":149.06,"low":146.13,"close":148.42,"volume":4427476,"rsi_14":94.16,"sma_20":133.42,"sma_60":130.78,"sma_120":136.24},{"date":"2025-12-12","open":149.93,"high":149.93,"low":145.06,"close":146.17,"volume":3744411,"rsi_14":85.06,"sma_20":134.38,"sma_60":130.85,"sma_120":136.31},{"date":"2025-12-15","open":147.58,"high":147.66,"low":144.66,"close":144.97,"volume":2585736,"rsi_14":81.15,"sma_20":135.19,"sma_60":130.89,"sma_120":136.39},{"date":"2025-12-16","open":145.13,"high":146.83,"low":144.44,"close":145.28,"volume":2325347,"rsi_14":81.01,"sma_20":136.34,"sma_60":130.94,"sma_120":136.45},{"date":"2025-12-17","open":145.77,"high":148.72,"low":143.71,"close":144.54,"volume":3479937,"rsi_14":79.82,"sma_20":137.44,"sma_60":130.97,"sma_120":136.48},{"date":"2025-12-18","open":146.67,"high":147.53,"low":144.39,"close":144.44,"volume":2653785,"rsi_14":78.26,"sma_20":138.39,"sma_60":131.12,"sma_120":136.52},{"date":"2025-12-19","open":144.76,"high":146.08,"low":144.15,"close":144.48,"volume":5163418,"rsi_14":79.72,"sma_20":139.37,"sma_60":131.29,"sma_120":136.56},{"date":"2025-12-22","open":145.35,"high":148.54,"low":145.33,"close":147.0,"volume":2753686,"rsi_14":81.12,"sma_20":140.32,"sma_60":131.48,"sma_120":136.61},{"date":"2025-12-23","open":146.56,"high":147.76,"low":146.22,"close":146.49,"volume":2173849,"rsi_14":77.62,"sma_20":141.23,"sma_60":131.64,"sma_120":136.64},{"date":"2025-12-24","open":146.43,"high":147.55,"low":145.46,"close":146.96,"volume":884295,"rsi_14":75.92,"sma_20":142.14,"sma_60":131.9,"sma_120":136.7},{"date":"2025-12-26","open":146.91,"high":147.15,"low":146.1,"close":146.63,"volume":1308397,"rsi_14":73.31,"sma_20":143.05,"sma_60":132.21,"sma_120":136.73},{"date":"2025-12-29","open":146.62,"high":147.14,"low":145.03,"close":145.4,"volume":1291028,"rsi_14":71.7,"sma_20":143.82,"sma_60":132.54,"sma_120":136.74},{"date":"2025-12-30","open":145.22,"high":146.07,"low":144.15,"close":144.21,"volume":1466215,"rsi_14":56.2,"sma_20":144.56,"sma_60":132.88,"sma_120":136.72},{"date":"2025-12-31","open":144.27,"high":144.39,"low":142.85,"close":142.92,"volume":1389131,"rsi_14":34.12,"sma_20":145.19,"sma_60":133.18,"sma_120":136.7},{"date":"2026-01-02","open":143.17,"high":145.08,"low":142.33,"close":144.75,"volume":2047345,"rsi_14":36.9,"sma_20":145.8,"sma_60":133.52,"sma_120":136.68},{"date":"2026-01-05","open":144.04,"high":150.05,"low":144.04,"close":147.86,"volume":3019881,"rsi_14":55.67,"sma_20":146.45,"sma_60":133.94,"sma_120":136.72},{"date":"2026-01-06","open":147.59,"high":151.34,"low":147.45,"close":150.76,"volume":2757396,"rsi_14":67.48,"sma_20":147.18,"sma_60":134.43,"sma_120":136.72},{"date":"2026-01-07","open":150.66,"high":150.66,"low":142.29,"close":142.45,"volume":5090355,"rsi_14":44.23,"sma_20":147.52,"sma_60":134.86,"sma_120":136.62},{"date":"2026-01-08","open":141.62,"high":146.79,"low":140.8,"close":144.33,"volume":2279791,"rsi_14":49.6,"sma_20":147.64,"sma_60":135.26,"sma_120":136.57},{"date":"2026-01-09","open":145.46,"high":146.2,"low":140.9,"close":143.97,"volume":2348087,"rsi_14":49.09,"sma_20":147.47,"sma_60":135.56,"sma_120":136.55},{"date":"2026-01-12","open":141.2,"high":142.9,"low":140.2,"close":142.08,"volume":2429236,"rsi_14":45.69,"sma_20":147.15,"sma_60":135.83,"sma_120":136.5},{"date":"2026-01-13","open":140.51,"high":141.7,"low":138.16,"close":141.42,"volume":3439484,"rsi_14":39.26,"sma_20":146.91,"sma_60":136.2,"sma_120":136.43},{"date":"2026-01-14","open":141.18,"high":142.62,"low":138.48,"close":142.23,"volume":2234671,"rsi_14":41.9,"sma_20":146.77,"sma_60":136.58,"sma_120":136.36},{"date":"2026-01-15","open":142.96,"high":144.39,"low":141.81,"close":142.32,"volume":2048183,"rsi_14":41.04,"sma_20":146.62,"sma_60":136.9,"sma_120":136.31},{"date":"2026-01-16","open":141.41,"high":144.34,"low":141.41,"close":142.05,"volume":2295620,"rsi_14":41.13,"sma_20":146.5,"sma_60":137.2,"sma_120":136.27},{"date":"2026-01-20","open":139.22,"high":141.86,"low":136.4,"close":136.88,"volume":3550392,"rsi_14":35.69,"sma_20":146.12,"sma_60":137.4,"sma_120":136.19},{"date":"2026-01-21","open":138.71,"high":139.57,"low":137.33,"close":137.76,"volume":3553833,"rsi_14":39.05,"sma_20":145.77,"sma_60":137.67,"sma_120":136.14},{"date":"2026-01-22","open":138.77,"high":139.87,"low":137.65,"close":137.96,"volume":2651150,"rsi_14":41.25,"sma_20":145.32,"sma_60":137.92,"sma_120":136.09},{"date":"2026-01-23","open":137.21,"high":137.92,"low":134.05,"close":134.58,"volume":3502800,"rsi_14":33.0,"sma_20":144.71,"sma_60":138.08,"sma_120":136.08},{"date":"2026-01-26","open":134.11,"high":135.26,"low":128.78,"close":129.89,"volume":5559900,"rsi_14":21.47,"sma_20":143.85,"sma_60":138.2,"sma_120":135.99},{"date":"2026-01-27","open":129.89,"high":130.82,"low":127.24,"close":130.05,"volume":4015800,"rsi_14":13.98,"sma_20":143.01,"sma_60":138.31,"sma_120":135.87},{"date":"2026-01-28","open":130.22,"high":131.44,"low":128.51,"close":131.2,"volume":3082400,"rsi_14":23.96,"sma_20":142.29,"sma_60":138.47,"sma_120":135.77},{"date":"2026-01-29","open":132.87,"high":133.85,"low":131.38,"close":132.78,"volume":3348800,"rsi_14":22.87,"sma_20":141.71,"sma_60":138.64,"sma_120":135.71},{"date":"2026-01-30","open":132.46,"high":134.27,"low":131.92,"close":132.83,"volume":2347700,"rsi_14":23.45,"sma_20":141.2,"sma_60":138.82,"sma_120":135.65},{"date":"2026-02-02","open":132.55,"high":134.85,"low":129.46,"close":131.5,"volume":2821300,"rsi_14":24.08,"sma_20":140.53,"sma_60":138.86,"sma_120":135.57},{"date":"2026-02-03","open":129.91,"high":130.91,"low":120.51,"close":125.24,"volume":9421700,"rsi_14":18.9,"sma_20":139.38,"sma_60":138.75,"sma_120":135.43},{"date":"2026-02-04","open":126.23,"high":132.61,"low":125.24,"close":131.11,"volume":6485500,"rsi_14":32.12,"sma_20":138.39,"sma_60":138.81,"sma_120":135.36},{"date":"2026-02-05","open":129.59,"high":130.1,"low":123.42,"close":124.48,"volume":5662400,"rsi_14":26.29,"sma_20":137.48,"sma_60":138.71,"sma_120":135.24},{"date":"2026-02-06","open":127.76,"high":132.31,"low":126.59,"close":131.34,"volume":6113600,"rsi_14":37.89,"sma_20":136.82,"sma_60":138.74,"sma_120":135.18},{"date":"2026-02-09","open":132.63,"high":138.39,"low":131.95,"close":132.25,"volume":6152100,"rsi_14":44.21,"sma_20":136.23,"sma_60":138.76,"sma_120":135.14},{"date":"2026-02-10","open":133.23,"high":136.28,"low":130.74,"close":130.75,"volume":4098447,"rsi_14":29.21,"sma_20":144.52,"sma_60":138.02,"sma_120":136.04},{"date":"2026-02-11","open":130.77,"high":131.61,"low":124.76,"close":125.34,"volume":6311874,"rsi_14":18.76,"sma_20":143.42,"sma_60":138.06,"sma_120":135.92},{"date":"2026-02-12","open":125.55,"high":128.18,"low":121.17,"close":123.78,"volume":7363799,"rsi_14":11.12,"sma_20":142.26,"sma_60":138.07,"sma_120":135.75},{"date":"2026-02-13","open":123.48,"high":124.48,"low":122.25,"close":123.48,"volume":3707163,"rsi_14":14.47,"sma_20":141.15,"sma_60":138.09,"sma_120":135.58},{"date":"2026-02-17","open":124.15,"high":124.64,"low":121.84,"close":123.56,"volume":3995038,"rsi_14":41.89,"sma_20":132.01,"sma_60":138.65,"sma_120":134.81},{"date":"2026-02-18","open":122.92,"high":125.12,"low":122.23,"close":123.77,"volume":3322700,"rsi_14":40.36,"sma_20":131.35,"sma_60":138.62,"sma_120":134.73},{"date":"2026-02-19","open":121.47,"high":121.91,"low":115.55,"close":117.34,"volume":9488300,"rsi_14":31.84,"sma_20":130.29,"sma_60":138.48,"sma_120":134.59},{"date":"2026-02-20","open":115.91,"high":119.8,"low":114.61,"close":118.71,"volume":6301981,"rsi_14":33.82,"sma_20":129.29,"sma_60":138.31,"sma_120":134.45},{"date":"2026-02-23","open":117.1,"high":117.24,"low":110.4,"close":112.77,"volume":9437300,"rsi_14":30.71,"sma_20":128.16,"sma_60":138.03,"sma_120":134.26},{"date":"2026-02-24","open":112.22,"high":115.72,"low":111.21,"close":113.17,"volume":7219430,"rsi_14":6.31,"sma_20":137.24,"sma_60":137.77,"sma_120":135.03},{"date":"2026-02-25","open":114.3,"high":117.82,"low":113.63,"close":116.22,"volume":6263776,"rsi_14":31.44,"sma_20":126.57,"sma_60":137.54,"sma_120":133.95},{"date":"2026-02-26","open":117.5,"high":117.65,"low":110.79,"close":113.43,"volume":6776743,"rsi_14":11.67,"sma_20":133.7,"sma_60":137.25,"sma_120":134.58},{"date":"2026-02-27","open":110.28,"high":110.4,"low":103.12,"close":103.72,"volume":15135982,"rsi_14":9.13,"sma_20":131.71,"sma_60":136.79,"sma_120":134.28},{"date":"2026-03-02","open":101.76,"high":106.92,"low":100.72,"close":105.55,"volume":7806937,"rsi_14":17.0,"sma_20":122.74,"sma_60":136.38,"sma_120":133.33},{"date":"2026-03-03","open":100.88,"high":107.14,"low":98.67,"close":106.18,"volume":9180220,"rsi_14":19.11,"sma_20":121.44,"sma_60":135.92,"sma_120":133.1},{"date":"2026-03-04","open":106.92,"high":108.98,"low":105.93,"close":108.86,"volume":4916654,"rsi_14":18.49,"sma_20":126.09,"sma_60":135.55,"sma_120":133.51},{"date":"2026-03-05","open":108.49,"high":111.15,"low":108.27,"close":110.3,"volume":4554435,"rsi_14":20.53,"sma_20":124.48,"sma_60":135.26,"sma_120":133.3},{"date":"2026-03-06","open":106.49,"high":108.8,"low":103.77,"close":107.78,"volume":6009374,"rsi_14":22.82,"sma_20":122.72,"sma_60":134.9,"sma_120":133.09},{"date":"2026-03-09","open":105.35,"high":107.84,"low":103.51,"close":107.23,"volume":5555246,"rsi_14":28.94,"sma_20":117.4,"sma_60":133.95,"sma_120":132.19},{"date":"2026-03-10","open":107.66,"high":108.14,"low":104.73,"close":107.26,"volume":3487709,"rsi_14":28.68,"sma_20":116.11,"sma_60":133.27,"sma_120":131.93},{"date":"2026-03-11","open":107.79,"high":109.47,"low":101.62,"close":105.2,"volume":6257845,"rsi_14":25.59,"sma_20":117.51,"sma_60":134.01,"sma_120":132.43},{"date":"2026-03-12","open":102.78,"high":104.2,"low":99.32,"close":99.45,"volume":7535492,"rsi_14":25.58,"sma_20":113.46,"sma_60":131.74,"sma_120":131.29},{"date":"2026-03-13","open":100.74,"high":103.83,"low":99.25,"close":103.56,"volume":8092145,"rsi_14":32.3,"sma_20":113.78,"sma_60":133.14,"sma_120":131.86},{"date":"2026-03-16","open":104.47,"high":105.01,"low":100.5,"close":102.58,"volume":7220349,"rsi_14":36.16,"sma_20":111.34,"sma_60":130.3,"sma_120":130.62},{"date":"2026-03-17","open":104.84,"high":108.43,"low":103.86,"close":107.97,"volume":6874671,"rsi_14":39.69,"sma_20":111.43,"sma_60":132.33,"sma_120":131.37},{"date":"2026-03-18","open":107.44,"high":111.6,"low":107.19,"close":110.26,"volume":8261241,"rsi_14":46.06,"sma_20":110.72,"sma_60":132.01,"sma_120":131.19},{"date":"2026-03-19","open":109.32,"high":111.5,"low":107.88,"close":110.43,"volume":5380893,"rsi_14":61.07,"sma_20":110.04,"sma_60":131.67,"sma_120":130.99},{"date":"2026-03-20","open":111.05,"high":111.76,"low":109.27,"close":111.05,"volume":8317505,"rsi_14":59.47,"sma_20":109.38,"sma_60":131.35,"sma_120":130.83},{"date":"2026-03-23","open":113.51,"high":113.73,"low":109.42,"close":109.52,"volume":6116971,"rsi_14":55.42,"sma_20":108.91,"sma_60":130.99,"sma_120":130.63},{"date":"2026-03-24","open":106.38,"high":110.51,"low":103.82,"close":110.31,"volume":8668851,"rsi_14":52.59,"sma_20":108.77,"sma_60":130.6,"sma_120":130.44},{"date":"2026-03-25","open":110.74,"high":112.13,"low":108.36,"close":108.87,"volume":5209376,"rsi_14":47.59,"sma_20":108.4,"sma_60":130.15,"sma_120":130.24},{"date":"2026-03-26","open":107.79,"high":110.66,"low":106.85,"close":109.05,"volume":4562246,"rsi_14":52.47,"sma_20":108.17,"sma_60":129.68,"sma_120":130.02},{"date":"2026-03-27","open":107.69,"high":109.38,"low":106.21,"close":107.5,"volume":4674672,"rsi_14":50.44,"sma_20":108.36,"sma_60":129.2,"sma_120":129.77},{"date":"2026-03-30","open":108.35,"high":111.55,"low":107.1,"close":109.02,"volume":4215685,"rsi_14":53.1,"sma_20":108.54,"sma_60":128.63,"sma_120":129.53},{"date":"2026-03-31","open":110.69,"high":111.87,"low":108.19,"close":110.48,"volume":3516455,"rsi_14":59.33,"sma_20":108.75,"sma_60":128.01,"sma_120":129.3},{"date":"2026-04-01","open":111.68,"high":112.03,"low":108.06,"close":109.32,"volume":2642652,"rsi_14":71.34,"sma_20":108.78,"sma_60":127.34,"sma_120":129.06},{"date":"2026-04-02","open":104.93,"high":108.59,"low":103.26,"close":106.14,"volume":5419041,"rsi_14":55.76,"sma_20":108.57,"sma_60":126.66,"sma_120":128.75},{"date":"2026-04-06","open":105.98,"high":106.22,"low":103.83,"close":105.21,"volume":2819809,"rsi_14":55.94,"sma_20":108.44,"sma_60":125.98,"sma_120":128.43},{"date":"2026-04-07","open":104.15,"high":105.52,"low":103.69,"close":104.47,"volume":2820027,"rsi_14":40.03,"sma_20":108.3,"sma_60":125.28,"sma_120":128.11},{"date":"2026-04-08","open":109.03,"high":111.34,"low":104.48,"close":106.15,"volume":4537913,"rsi_14":37.97,"sma_20":108.24,"sma_60":124.62,"sma_120":127.79},{"date":"2026-04-09","open":104.1,"high":106.91,"low":103.62,"close":106.08,"volume":3733805,"rsi_14":37.1,"sma_20":108.28,"sma_60":123.97,"sma_120":127.54},{"date":"2026-04-10","open":106.76,"high":107.13,"low":101.83,"close":103.4,"volume":4527229,"rsi_14":29.72,"sma_20":108.48,"sma_60":123.27,"sma_120":127.28},{"date":"2026-04-13","open":103.08,"high":109.07,"low":102.64,"close":109.02,"volume":4700814,"rsi_14":48.92,"sma_20":108.76,"sma_60":122.62,"sma_120":127.05},{"date":"2026-04-14","open":110.86,"high":115.21,"low":110.86,"close":113.85,"volume":6156432,"rsi_14":56.68,"sma_20":109.33,"sma_60":122.06,"sma_120":126.85},{"date":"2026-04-15","open":116.11,"high":120.11,"low":115.52,"close":119.52,"volume":6630309,"rsi_14":67.08,"sma_20":109.91,"sma_60":121.59,"sma_120":126.74},{"date":"2026-04-16","open":120.23,"high":121.58,"low":119.19,"close":119.79,"volume":5860935,"rsi_14":67.14,"sma_20":110.39,"sma_60":121.13,"sma_120":126.67},{"date":"2026-04-17","open":121.76,"high":125.51,"low":120.1,"close":123.57,"volume":6405207,"rsi_14":73.93,"sma_20":111.05,"sma_60":120.75,"sma_120":126.65},{"date":"2026-04-20","open":123.04,"high":126.37,"low":122.96,"close":126.25,"volume":5238610,"rsi_14":74.81,"sma_20":111.82,"sma_60":120.44,"sma_120":126.66},{"date":"2026-04-21","open":127.2,"high":129.89,"low":125.65,"close":126.19,"volume":5040021,"rsi_14":73.63,"sma_20":112.66,"sma_60":120.14,"sma_120":126.66},{"date":"2026-04-22","open":127.15,"high":129.2,"low":125.93,"close":127.97,"volume":3600575,"rsi_14":77.51,"sma_20":113.56,"sma_60":119.85,"sma_120":126.69},{"date":"2026-04-23","open":126.25,"high":126.72,"low":121.55,"close":123.72,"volume":4522850,"rsi_14":75.08,"sma_20":114.3,"sma_60":119.44,"sma_120":126.69},{"date":"2026-04-24","open":123.4,"high":124.74,"low":121.22,"close":123.21,"volume":3429517,"rsi_14":75.94,"sma_20":115.01,"sma_60":118.96,"sma_120":126.69},{"date":"2026-04-27","open":123.21,"high":125.06,"low":121.7,"close":122.29,"volume":2893798,"rsi_14":75.68,"sma_20":115.76,"sma_60":118.61,"sma_120":126.74},{"date":"2026-04-28","open":123.03,"high":124.31,"low":121.63,"close":122.53,"volume":3836478,"rsi_14":74.55,"sma_20":116.44,"sma_60":118.24,"sma_120":126.75},{"date":"2026-04-29","open":121.49,"high":122.84,"low":120.57,"close":121.25,"volume":2335739,"rsi_14":72.06,"sma_20":116.99,"sma_60":117.84,"sma_120":126.7},{"date":"2026-04-30","open":120.48,"high":128.16,"low":118.99,"close":127.63,"volume":4212496,"rsi_14":81.65,"sma_20":117.91,"sma_60":117.59,"sma_120":126.71},{"date":"2026-05-01","open":128.72,"high":131.0,"low":127.43,"close":129.36,"volume":3906834,"rsi_14":79.55,"sma_20":119.08,"sma_60":117.38,"sma_120":126.79},{"date":"2026-05-04","open":129.22,"high":132.21,"low":128.0,"close":128.1,"volume":3333885,"rsi_14":73.09,"sma_20":120.23,"sma_60":117.13,"sma_120":126.85},{"date":"2026-05-05","open":129.2,"high":130.8,"low":128.04,"close":129.2,"volume":4238803,"rsi_14":68.42,"sma_20":121.48,"sma_60":116.9,"sma_120":126.9},{"date":"2026-05-06","open":132.89,"high":134.2,"low":127.79,"close":128.44,"volume":4502418,"rsi_14":66.06,"sma_20":122.6,"sma_60":116.66,"sma_120":126.93},{"date":"2026-05-07","open":128.27,"high":129.66,"low":125.3,"close":126.71,"volume":4060947,"rsi_14":56.3,"sma_20":123.64,"sma_60":116.48,"sma_120":126.94},{"date":"2026-05-08","open":127.06,"high":132.26,"low":125.88,"close":132.08,"volume":4768751,"rsi_14":60.63,"sma_20":125.09,"sma_60":116.37,"sma_120":127.02},{"date":"2026-05-11","open":132.34,"high":132.56,"low":128.41,"close":129.36,"volume":3096486,"rsi_14":55.28,"sma_20":126.11,"sma_60":116.22,"sma_120":127.07},{"date":"2026-05-12","open":128.73,"high":131.22,"low":127.88,"close":130.82,"volume":2687163,"rsi_14":54.79,"sma_20":126.97,"sma_60":116.21,"sma_120":127.11},{"date":"2026-05-13","open":130.0,"high":132.1,"low":127.91,"close":130.49,"volume":2666167,"rsi_14":63.14,"sma_20":127.52,"sma_60":116.29,"sma_120":127.17},{"date":"2026-05-14","open":131.66,"high":135.43,"low":130.84,"close":134.38,"volume":2962808,"rsi_14":69.16,"sma_20":128.26,"sma_60":116.46,"sma_120":127.26},{"date":"2026-05-15","open":133.54,"high":134.87,"low":130.94,"close":134.24,"volume":3364339,"rsi_14":71.11,"sma_20":128.8,"sma_60":116.63,"sma_120":127.36},{"date":"2026-05-18","open":132.75,"high":133.99,"low":131.61,"close":132.94,"volume":3400382,"rsi_14":67.83,"sma_20":129.14,"sma_60":116.78,"sma_120":127.44},{"date":"2026-05-19","open":132.23,"high":133.38,"low":130.59,"close":130.6,"volume":3353017,"rsi_14":64.31,"sma_20":129.33,"sma_60":116.97,"sma_120":127.5},{"date":"2026-05-20","open":130.97,"high":132.07,"low":128.25,"close":131.69,"volume":3392301,"rsi_14":56.81,"sma_20":129.49,"sma_60":117.27,"sma_120":127.52},{"date":"2026-05-21","open":131.2,"high":132.48,"low":129.85,"close":130.35,"volume":3235316,"rsi_14":50.8,"sma_20":129.79,"sma_60":117.5,"sma_120":127.49},{"date":"2026-05-22","open":131.44,"high":131.82,"low":127.32,"close":127.97,"volume":2524490,"rsi_14":48.69,"sma_20":130.01,"sma_60":117.73,"sma_120":127.49},{"date":"2026-05-26","open":128.26,"high":130.92,"low":127.58,"close":129.37,"volume":2531883,"rsi_14":49.21,"sma_20":130.33,"sma_60":118.15,"sma_120":127.47},{"date":"2026-05-27","open":129.4,"high":131.68,"low":128.7,"close":129.72,"volume":2862303,"rsi_14":51.39,"sma_20":130.67,"sma_60":118.55,"sma_120":127.46},{"date":"2026-05-28","open":128.46,"high":129.05,"low":126.85,"close":126.98,"volume":3288649,"rsi_14":49.58,"sma_20":130.93,"sma_60":118.89,"sma_120":127.42},{"date":"2026-05-29","open":126.08,"high":131.02,"low":125.55,"close":128.17,"volume":5231526,"rsi_14":40.52,"sma_20":130.93,"sma_60":119.21,"sma_120":127.38},{"date":"2026-06-01","open":127.14,"high":130.6,"low":127.14,"close":127.68,"volume":3087768,"rsi_14":44.8,"sma_20":130.82,"sma_60":119.49,"sma_120":127.37},{"date":"2026-06-02","open":128.03,"high":129.46,"low":126.58,"close":128.22,"volume":2538131,"rsi_14":42.18,"sma_20":130.8,"sma_60":119.82,"sma_120":127.36},{"date":"2026-06-03","open":123.48,"high":125.58,"low":121.92,"close":123.83,"volume":5197926,"rsi_14":35.06,"sma_20":130.5,"sma_60":120.09,"sma_120":127.36},{"date":"2026-06-04","open":124.86,"high":128.96,"low":124.34,"close":127.87,"volume":4108036,"rsi_14":35.33,"sma_20":130.44,"sma_60":120.43,"sma_120":127.39},{"date":"2026-06-05","open":127.42,"high":127.69,"low":125.11,"close":127.49,"volume":2858430,"rsi_14":35.06,"sma_20":130.46,"sma_60":120.79,"sma_120":127.4},{"date":"2026-06-08","open":127.72,"high":129.18,"low":126.63,"close":127.04,"volume":3134940,"rsi_14":36.34,"sma_20":130.18,"sma_60":121.25,"sma_120":127.41},{"date":"2026-06-09","open":128.18,"high":133.05,"low":128.18,"close":132.14,"volume":3661199,"rsi_14":52.82,"sma_20":130.28,"sma_60":121.72,"sma_120":127.43},{"date":"2026-06-10","open":131.45,"high":134.77,"low":129.99,"close":130.59,"volume":2657585,"rsi_14":48.07,"sma_20":130.25,"sma_60":122.18,"sma_120":127.44},{"date":"2026-06-11","open":130.66,"high":133.75,"low":128.57,"close":133.35,"volume":2341920,"rsi_14":55.42,"sma_20":130.36,"sma_60":122.6,"sma_120":127.47},{"date":"2026-06-12","open":134.5,"high":135.75,"low":132.75,"close":133.32,"volume":2310498,"rsi_14":60.44,"sma_20":130.28,"sma_60":122.98,"sma_120":127.5},{"date":"2026-06-15","open":136.42,"high":138.95,"low":135.5,"close":135.54,"volume":3186729,"rsi_14":61.85,"sma_20":130.32,"sma_60":123.39,"sma_120":127.53},{"date":"2026-06-16","open":136.46,"high":138.97,"low":135.88,"close":137.9,"volume":2821295,"rsi_14":64.52,"sma_20":130.54,"sma_60":123.83,"sma_120":127.59},{"date":"2026-06-17","open":137.61,"high":140.82,"low":136.99,"close":138.33,"volume":3782488,"rsi_14":71.88,"sma_20":130.93,"sma_60":124.31,"sma_120":127.65},{"date":"2026-06-18","open":140.04,"high":141.14,"low":136.6,"close":136.92,"volume":6168722,"rsi_14":66.99,"sma_20":131.19,"sma_60":124.74,"sma_120":127.67},{"date":"2026-06-22","open":137.58,"high":138.4,"low":133.9,"close":134.64,"volume":4034519,"rsi_14":62.56,"sma_20":131.41,"sma_60":125.17,"sma_120":127.66},{"date":"2026-06-23","open":131.45,"high":133.97,"low":129.86,"close":130.06,"volume":4019818,"rsi_14":52.88,"sma_20":131.51,"sma_60":125.51,"sma_120":127.6},{"date":"2026-06-24","open":129.45,"high":129.45,"low":121.45,"close":122.09,"volume":6985376,"rsi_14":47.66,"sma_20":131.15,"sma_60":125.75,"sma_120":127.47},{"date":"2026-06-25","open":123.34,"high":124.57,"low":120.25,"close":121.0,"volume":4703083,"rsi_14":39.49,"sma_20":130.71,"sma_60":125.94,"sma_120":127.29},{"date":"2026-06-26","open":120.97,"high":121.58,"low":117.08,"close":117.79,"volume":11694138,"rsi_14":36.28,"sma_20":130.24,"sma_60":126.05,"sma_120":127.03},{"date":"2026-06-29","open":118.9,"high":120.03,"low":113.55,"close":114.35,"volume":4842786,"rsi_14":33.49,"sma_20":129.55,"sma_60":126.13,"sma_120":126.73},{"date":"2026-06-30","open":114.97,"high":118.02,"low":114.75,"close":117.81,"volume":7169149,"rsi_14":30.51,"sma_20":129.06,"sma_60":126.32,"sma_120":126.49},{"date":"2026-07-01","open":117.81,"high":121.12,"low":116.19,"close":117.94,"volume":9006380,"rsi_14":31.97,"sma_20":128.54,"sma_60":126.52,"sma_120":126.25},{"date":"2026-07-02","open":118.87,"high":121.67,"low":117.22,"close":118.11,"volume":6258336,"rsi_14":26.65,"sma_20":128.25,"sma_60":126.74,"sma_120":126.01},{"date":"2026-07-06","open":118.5,"high":122.5,"low":118.4,"close":121.66,"volume":4250670,"rsi_14":33.99,"sma_20":127.94,"sma_60":127.0,"sma_120":125.81},{"date":"2026-07-07","open":121.34,"high":122.31,"low":118.05,"close":118.83,"volume":4150515,"rsi_14":27.35,"sma_20":127.51,"sma_60":127.2,"sma_120":125.59},{"date":"2026-07-08","open":117.51,"high":119.3,"low":116.51,"close":117.64,"volume":3324850,"rsi_14":21.67,"sma_20":127.04,"sma_60":127.43,"sma_120":125.35},{"date":"2026-07-09","open":117.67,"high":120.42,"low":117.67,"close":119.34,"volume":3136482,"rsi_14":24.33,"sma_20":126.39,"sma_60":127.6,"sma_120":122.98},{"date":"2026-07-10","open":121.36,"high":121.55,"low":119.75,"close":119.84,"volume":3076913,"rsi_14":26.32,"sma_20":125.85,"sma_60":127.69,"sma_120":124.87},{"date":"2026-07-13","open":119.11,"high":120.36,"low":117.71,"close":118.33,"volume":5490898,"rsi_14":26.9,"sma_20":125.1,"sma_60":127.66,"sma_120":124.62},{"date":"2026-07-14","open":118.4,"high":120.63,"low":117.71,"close":119.43,"volume":4002361,"rsi_14":33.29,"sma_20":124.4,"sma_60":127.65,"sma_120":124.39},{"date":"2026-07-15","open":121.08,"high":124.08,"low":120.71,"close":121.32,"volume":4597063,"rsi_14":48.51,"sma_20":123.69,"sma_60":127.6,"sma_120":124.17},{"date":"2026-07-16","open":119.75,"high":122.92,"low":118.37,"close":122.82,"volume":7132096,"rsi_14":53.48,"sma_20":122.93,"sma_60":127.53,"sma_120":123.98},{"date":"2026-07-17","open":121.03,"high":124.71,"low":118.87,"close":119.97,"volume":4934832,"rsi_14":54.18,"sma_20":122.01,"sma_60":127.42,"sma_120":123.78},{"date":"2026-07-20","open":121.14,"high":121.16,"low":116.38,"close":117.74,"volume":3848770,"rsi_14":57.0,"sma_20":121.05,"sma_60":127.24,"sma_120":123.55},{"date":"2026-07-21","open":118.87,"high":120.12,"low":117.5,"close":117.9,"volume":2978266,"rsi_14":50.23,"sma_20":120.2,"sma_60":127.13,"sma_120":123.28},{"date":"2026-07-22","open":117.51,"high":120.35,"low":117.51,"close":118.54,"volume":3548242,"rsi_14":51.33,"sma_20":119.62,"sma_60":127.05,"sma_120":123.0},{"date":"2026-07-23","open":119.46,"high":121.21,"low":117.03,"close":118.5,"volume":2811383,"rsi_14":50.88,"sma_20":119.44,"sma_60":126.97,"sma_120":122.79},{"date":"2026-07-24","open":118.34,"high":122.42,"low":117.52,"close":122.1,"volume":3415499,"rsi_14":51.14,"sma_20":119.5,"sma_60":126.96,"sma_120":122.6},{"date":"2026-07-27","open":122.48,"high":125.08,"low":121.77,"close":123.72,"volume":4039383,"rsi_14":61.94,"sma_20":119.8,"sma_60":126.99,"sma_120":122.42},{"date":"2026-07-28","open":123.5,"high":124.77,"low":122.51,"close":124.17,"volume":3118722,"rsi_14":66.65,"sma_20":120.29,"sma_60":126.93,"sma_120":122.26},{"date":"2026-07-29","open":123.35,"high":123.53,"low":119.19,"close":119.27,"volume":2859960,"rsi_14":49.98,"sma_20":120.37,"sma_60":126.75,"sma_120":122.06},{"date":"2026-07-30","open":118.78,"high":120.79,"low":116.08,"close":119.75,"volume":4894993,"rsi_14":50.06,"sma_20":120.46,"sma_60":126.6,"sma_120":121.86},{"date":"2026-07-31","open":120.14,"high":125.66,"low":119.39,"close":125.06,"volume":4656725,"rsi_14":62.73,"sma_20":120.81,"sma_60":126.52,"sma_120":121.71},{"date":"2026-08-03","open":126.26,"high":129.64,"low":125.37,"close":128.88,"volume":3853212,"rsi_14":66.14,"sma_20":121.17,"sma_60":126.52,"sma_120":121.08},{"date":"2026-08-04","open":127.41,"high":133.17,"low":125.9,"close":132.64,"volume":5413182,"rsi_14":68.05,"sma_20":121.86,"sma_60":126.61,"sma_120":121.09},{"date":"2026-08-05","open":133.44,"high":134.8,"low":127.0,"close":129.2,"volume":3833641,"rsi_14":59.5,"sma_20":122.44,"sma_60":126.55,"sma_120":121.11},{"date":"2026-08-06","open":130.17,"high":130.19,"low":126.74,"close":127.45,"volume":2932577,"rsi_14":61.6,"sma_20":122.84,"sma_60":126.51,"sma_120":121.14},{"date":"2026-08-07","open":127.67,"high":128.83,"low":126.33,"close":126.91,"volume":4050415,"rsi_14":65.08,"sma_20":123.2,"sma_60":126.43,"sma_120":121.16},{"date":"2026-08-10","open":126.41,"high":131.53,"low":126.21,"close":131.47,"volume":4572123},{"date":"2026-08-11","open":131.94,"high":140.39,"low":131.71,"close":139.69,"volume":5784178,"rsi_14":74.88,"sma_20":124.88,"sma_60":126.52,"sma_120":121.34},{"date":"2026-08-12","open":141.0,"high":141.01,"low":136.36,"close":138.03,"volume":4207976,"rsi_14":72.13,"sma_20":125.72,"sma_60":126.57,"sma_120":121.51},{"date":"2026-08-13","open":138.27,"high":143.53,"low":137.91,"close":142.98,"volume":3958570,"rsi_14":72.96,"sma_20":126.73,"sma_60":126.73,"sma_120":121.7},{"date":"2026-08-14","open":142.98,"high":143.73,"low":139.89,"close":140.17,"volume":2559025,"rsi_14":67.63,"sma_20":127.74,"sma_60":126.89,"sma_120":121.93},{"date":"2026-08-17","open":139.41,"high":139.48,"low":133.55,"close":133.98,"volume":4468771,"rsi_14":59.36,"sma_20":128.56,"sma_60":126.93,"sma_120":122.1},{"date":"2026-08-18","open":132.59,"high":134.04,"low":130.92,"close":133.29,"volume":2928873,"rsi_14":64.55,"sma_20":129.33,"sma_60":126.98,"sma_120":122.24},{"date":"2026-08-19","open":133.66,"high":135.94,"low":132.53,"close":133.63,"volume":2693962,"rsi_14":63.9,"sma_20":130.06,"sma_60":127.06,"sma_120":122.4},{"date":"2026-08-20","open":131.5,"high":134.25,"low":129.95,"close":129.98,"volume":6796849,"rsi_14":54.73,"sma_20":130.61,"sma_60":127.07,"sma_120":122.61},{"date":"2026-08-21","open":131.17,"high":134.14,"low":131.17,"close":132.69,"volume":2214886,"rsi_14":53.62,"sma_20":131.11,"sma_60":127.11,"sma_120":122.83},{"date":"2026-08-24","open":133.14,"high":133.87,"low":131.71,"close":132.79,"volume":1403833},{"date":"2026-08-25","open":133.15,"high":133.5,"low":130.79,"close":133.18,"volume":1835278,"rsi_14":54.46,"sma_20":131.97,"sma_60":127.27,"sma_120":123.24},{"date":"2026-08-26","open":133.38,"high":134.99,"low":131.99,"close":133.67,"volume":1461593,"rsi_14":57.61,"sma_20":132.66,"sma_60":127.36,"sma_120":123.42},{"date":"2026-08-27","open":133.99,"high":135.63,"low":133.21,"close":133.44,"volume":1840590,"rsi_14":58.11,"sma_20":133.32,"sma_60":127.44,"sma_120":123.63},{"date":"2026-08-28","open":133.56,"high":136.66,"low":133.24,"close":135.04,"volume":2243439,"rsi_14":54.44,"sma_20":133.79,"sma_60":127.62,"sma_120":123.85},{"date":"2026-08-31","open":134.8,"high":137.83,"low":134.35,"close":136.58,"volume":2603563,"rsi_14":43.22,"sma_20":134.15,"sma_60":127.75,"sma_120":124.09},{"date":"2026-09-01","open":133.93,"high":135.36,"low":129.89,"close":131.69,"volume":2576533},{"date":"2026-09-02","open":131.25,"high":134.63,"low":130.78,"close":132.29,"volume":2116339,"rsi_14":28.5,"sma_20":134.2,"sma_60":127.89,"sma_120":124.57},{"date":"2026-09-03","open":132.12,"high":135.61,"low":130.6,"close":134.49,"volume":1895307,"rsi_14":37.72,"sma_20":134.53,"sma_60":127.92,"sma_120":124.82},{"date":"2026-09-04","open":133.91,"high":134.64,"low":131.43,"close":133.67,"volume":1941254,"rsi_14":47.84,"sma_20":134.84,"sma_60":127.96,"sma_120":125.07},{"date":"2026-09-08","open":132.05,"high":135.07,"low":131.59,"close":131.81,"volume":3094023},{"date":"2026-09-09","open":131.43,"high":131.74,"low":129.25,"close":130.98,"volume":2439665,"rsi_14":43.99,"sma_20":134.36,"sma_60":127.88,"sma_120":125.43},{"date":"2026-09-10","open":130.21,"high":131.27,"low":127.73,"close":127.91,"volume":2166399,"rsi_14":45.15,"sma_20":133.83,"sma_60":127.74,"sma_120":125.57},{"date":"2026-09-11","open":130.0,"high":131.22,"low":128.24,"close":128.98,"volume":1872381,"rsi_14":40.58,"sma_20":133.1,"sma_60":127.59,"sma_120":125.71},{"date":"2026-09-14","open":128.5,"high":130.0,"low":126.49,"close":128.31,"volume":2193298},{"date":"2026-09-15","open":128.26,"high":129.53,"low":126.43,"close":127.0,"volume":2555333,"rsi_14":35.41,"sma_20":132.1,"sma_60":127.23,"sma_120":125.99},{"date":"2026-09-16","open":127.3,"high":129.06,"low":122.72,"close":124.53,"volume":3062162,"rsi_14":30.27,"sma_20":131.63,"sma_60":127.06,"sma_120":126.11},{"date":"2026-09-17","open":125.67,"high":128.71,"low":125.67,"close":126.0,"volume":3019827},{"date":"2026-09-18","open":126.36,"high":126.89,"low":124.23,"close":125.91,"volume":5418691,"rsi_14":30.06,"sma_20":131.05,"sma_60":127.03,"sma_120":126.39},{"date":"2026-09-21","open":127.37,"high":128.63,"low":126.17,"close":127.91,"volume":2367819,"rsi_14":31.43,"sma_20":130.81,"sma_60":127.14,"sma_120":126.54},{"date":"2026-09-22","open":129.16,"high":129.9,"low":124.15,"close":124.15,"volume":3055830},{"date":"2026-09-23","open":124.0,"high":126.21,"low":123.31,"close":124.36,"volume":3066367,"rsi_14":31.84,"sma_20":129.94,"sma_60":127.4,"sma_120":126.76},{"date":"2026-09-24","open":123.94,"high":124.04,"low":118.5,"close":120.69,"volume":3849121,"rsi_14":20.39,"sma_20":129.29,"sma_60":127.44,"sma_120":126.88},{"date":"2026-09-25","open":121.05,"high":122.48,"low":120.25,"close":121.69,"volume":1863916,"rsi_14":24.49,"sma_20":128.7,"sma_60":127.49,"sma_120":127.01},{"date":"2026-09-28","open":120.84,"high":120.84,"low":118.71,"close":119.0,"volume":3092573,"rsi_14":23.65,"sma_20":127.9,"sma_60":127.5,"sma_120":127.12},{"date":"2026-09-29","open":119.4,"high":121.85,"low":118.33,"close":119.0,"volume":2505582,"rsi_14":24.49,"sma_20":127.02,"sma_60":127.44,"sma_120":127.22},{"date":"2026-09-30","open":119.28,"high":119.64,"low":115.42,"close":116.06,"volume":4189019,"rsi_14":24.63,"sma_20":126.24,"sma_60":127.39,"sma_120":127.3},{"date":"2026-10-01","open":116.38,"high":117.68,"low":112.1,"close":114.34,"volume":4250676,"rsi_14":19.5,"sma_20":125.34,"sma_60":127.33,"sma_120":127.38},{"date":"2026-10-02","open":115.2,"high":116.95,"low":113.8,"close":114.02,"volume":2810327,"rsi_14":19.8,"sma_20":124.32,"sma_60":127.23,"sma_120":127.41},{"date":"2026-10-05","open":113.79,"high":116.1,"low":112.78,"close":115.35,"volume":3691322,"rsi_14":25.33,"sma_20":123.4,"sma_60":127.15,"sma_120":127.42},{"date":"2026-10-06","open":115.56,"high":116.33,"low":114.73,"close":115.95,"volume":2706807,"rsi_14":30.32,"sma_20":122.61,"sma_60":127.1,"sma_120":127.38},{"date":"2026-10-07","open":114.41,"high":117.19,"low":113.9,"close":115.55,"volume":2676716},{"date":"2026-10-08","open":114.6,"high":116.04,"low":113.71,"close":115.3,"volume":4234139,"rsi_14":24.56,"sma_20":121.2,"sma_60":126.92,"sma_120":127.26},{"date":"2026-10-09","open":115.57,"high":120.18,"low":114.93,"close":118.65,"volume":3493013,"rsi_14":29.18,"sma_20":120.69,"sma_60":126.84,"sma_120":127.19},{"date":"2026-10-12","open":118.42,"high":119.92,"low":117.81,"close":119.22,"volume":1851840},{"date":"2026-10-13","open":120.02,"high":120.02,"low":115.2,"close":116.28,"volume":3889564,"rsi_14":31.41,"sma_20":119.7,"sma_60":126.78,"sma_120":127.01},{"date":"2026-10-14","open":115.9,"high":116.65,"low":111.41,"close":113.39,"volume":4649982,"rsi_14":32.67,"sma_20":119.14,"sma_60":126.7,"sma_120":126.92},{"date":"2026-10-15","open":113.5,"high":114.09,"low":110.28,"close":111.87,"volume":7209245,"rsi_14":27.15,"sma_20":118.43,"sma_60":126.58,"sma_120":126.81},{"date":"2026-10-16","open":112.84,"high":115.92,"low":110.74,"close":110.78,"volume":4079547,"rsi_14":29.37,"sma_20":117.68,"sma_60":126.45,"sma_120":126.71},{"date":"2026-10-19","open":113.0,"high":114.16,"low":110.57,"close":110.95,"volume":2343266,"rsi_14":30.09,"sma_20":116.83,"sma_60":126.25,"sma_120":126.61},{"date":"2026-10-20","open":110.71,"high":113.64,"low":110.34,"close":111.22,"volume":2285266,"rsi_14":36.22,"sma_20":116.18,"sma_60":126.03,"sma_120":126.51},{"date":"2026-10-21","open":112.66,"high":113.01,"low":110.97,"close":111.69,"volume":4117283,"rsi_14":41.95,"sma_20":115.55,"sma_60":125.82,"sma_120":126.37},{"date":"2026-10-22","open":109.93,"high":114.86,"low":109.93,"close":114.83,"volume":4208146}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.34,"pbr":3.01,"per":13.77,"roa":0.28,"roe":6.48,"grade":"C","comment":"PER 13.76배, ROE 6.48%","revenue":34203000000.0,"analysis":"PER 13.8배입니다. ROE 6.5%입니다. 시가총액 661.78억. 매출 342.03억, 영업이익 108.39억.","eps_basis":"TTM","debt_ratio":0.6534799581072075,"market_cap":66201506018,"net_income":2881000000.0,"total_debt":13727000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":60.84,"total_assets":494048000000.0,"total_equity":21006000000.0,"profit_margin":8.42,"revenue_basis":"TTM","dividend_yield":1.96,"net_income_basis":"TTM","operating_income":10839000000.0,"operating_margin":31.69,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":114.83,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":17.9},{"date":"2016-10-25","close":18.17},{"date":"2016-10-26","close":18.11},{"date":"2016-10-27","close":18.25},{"date":"2016-10-28","close":18.18},{"date":"2016-10-31","close":18.28},{"date":"2016-11-01","close":17.98},{"date":"2016-11-02","close":17.93},{"date":"2016-11-03","close":17.88},{"date":"2016-11-04","close":17.67},{"date":"2016-11-07","close":17.94},{"date":"2016-11-08","close":18.06},{"date":"2016-11-09","close":18.06},{"date":"2016-11-10","close":19.09},{"date":"2016-11-11","close":19.24},{"date":"2016-11-14","close":19.05},{"date":"2016-11-15","close":19.28},{"date":"2016-11-16","close":19.18},{"date":"2016-11-17","close":18.99},{"date":"2016-11-18","close":19.38},{"date":"2016-11-21","close":19.48},{"date":"2016-11-22","close":19.51},{"date":"2016-11-23","close":19.74},{"date":"2016-11-25","close":20.0},{"date":"2016-11-28","close":19.43},{"date":"2016-11-29","close":19.29},{"date":"2016-11-30","close":19.26},{"date":"2016-12-01","close":19.43},{"date":"2016-12-02","close":19.31},{"date":"2016-12-05","close":19.25},{"date":"2016-12-06","close":19.28},{"date":"2016-12-07","close":20.0},{"date":"2016-12-08","close":20.49},{"date":"2016-12-09","close":20.86},{"date":"2016-12-12","close":20.18},{"date":"2016-12-13","close":20.05},{"date":"2016-12-14","close":19.66},{"date":"2016-12-15","close":19.75},{"date":"2016-12-16","close":19.72},{"date":"2016-12-19","close":19.5},{"date":"2016-12-20","close":19.65},{"date":"2016-12-21","close":19.52},{"date":"2016-12-22","close":19.26},{"date":"2016-12-23","close":19.15},{"date":"2016-12-27","close":19.14},{"date":"2016-12-28","close":19.17},{"date":"2016-12-29","close":19.31},{"date":"2016-12-30","close":19.36},{"date":"2017-01-03","close":19.68},{"date":"2017-01-04","close":20.46},{"date":"2017-01-05","close":20.5},{"date":"2017-01-06","close":21.42},{"date":"2017-01-09","close":21.32},{"date":"2017-01-10","close":21.14},{"date":"2017-01-11","close":21.44},{"date":"2017-01-12","close":21.43},{"date":"2017-01-13","close":21.42},{"date":"2017-01-17","close":21.04},{"date":"2017-01-18","close":21.2},{"date":"2017-01-19","close":20.8},{"date":"2017-01-20","close":20.8},{"date":"2017-01-23","close":20.7},{"date":"2017-01-24","close":20.83},{"date":"2017-01-25","close":21.38},{"date":"2017-01-26","close":21.68},{"date":"2017-01-27","close":21.18},{"date":"2017-01-30","close":21.03},{"date":"2017-01-31","close":21.24},{"date":"2017-02-01","close":21.43},{"date":"2017-02-02","close":21.7},{"date":"2017-02-03","close":22.13},{"date":"2017-02-06","close":22.14},{"date":"2017-02-07","close":22.81},{"date":"2017-02-08","close":22.91},{"date":"2017-02-09","close":23.55},{"date":"2017-02-10","close":23.62},{"date":"2017-02-13","close":23.34},{"date":"2017-02-14","close":23.34},{"date":"2017-02-15","close":23.08},{"date":"2017-02-16","close":22.21},{"date":"2017-02-17","close":22.1},{"date":"2017-02-21","close":22.2},{"date":"2017-02-22","close":22.25},{"date":"2017-02-23","close":21.81},{"date":"2017-02-24","close":21.98},{"date":"2017-02-27","close":22.37},{"date":"2017-02-28","close":22.74},{"date":"2017-03-01","close":22.93},{"date":"2017-03-02","close":22.31},{"date":"2017-03-03","close":22.72},{"date":"2017-03-06","close":22.9},{"date":"2017-03-07","close":22.75},{"date":"2017-03-08","close":22.67},{"date":"2017-03-09","close":22.44},{"date":"2017-03-10","close":22.82},{"date":"2017-03-13","close":23.35},{"date":"2017-03-14","close":23.32},{"date":"2017-03-15","close":23.71},{"date":"2017-03-16","close":23.18},{"date":"2017-03-17","close":22.99},{"date":"2017-03-20","close":23.35},{"date":"2017-03-21","close":23.31},{"date":"2017-03-22","close":23.66},{"date":"2017-03-23","close":23.5},{"date":"2017-03-24","close":23.4},{"date":"2017-03-27","close":23.44},{"date":"2017-03-28","close":23.49},{"date":"2017-03-29","close":23.49},{"date":"2017-03-30","close":23.99},{"date":"2017-03-31","close":24.32},{"date":"2017-04-03","close":24.64},{"date":"2017-04-04","close":24.7},{"date":"2017-04-05","close":24.97},{"date":"2017-04-06","close":25.4},{"date":"2017-04-07","close":25.3},{"date":"2017-04-10","close":25.51},{"date":"2017-04-11","close":25.7},{"date":"2017-04-12","close":25.8},{"date":"2017-04-13","close":25.62},{"date":"2017-04-17","close":26.09},{"date":"2017-04-18","close":25.6},{"date":"2017-04-19","close":25.46},{"date":"2017-04-20","close":25.6},{"date":"2017-04-21","close":25.01},{"date":"2017-04-24","close":25.09},{"date":"2017-04-25","close":25.84},{"date":"2017-04-26","close":26.37},{"date":"2017-04-27","close":27.2},{"date":"2017-04-28","close":26.77},{"date":"2017-05-01","close":26.85},{"date":"2017-05-02","close":26.7},{"date":"2017-05-03","close":26.42},{"date":"2017-05-04","close":26.16},{"date":"2017-05-05","close":26.45},{"date":"2017-05-08","close":26.64},{"date":"2017-05-09","close":27.17},{"date":"2017-05-10","close":27.02},{"date":"2017-05-11","close":27.06},{"date":"2017-05-12","close":26.98},{"date":"2017-05-15","close":27.11},{"date":"2017-05-16","close":27.33},{"date":"2017-05-17","close":26.45},{"date":"2017-05-18","close":26.22},{"date":"2017-05-19","close":26.1},{"date":"2017-05-22","close":26.96},{"date":"2017-05-23","close":27.59},{"date":"2017-05-24","close":27.51},{"date":"2017-05-25","close":27.65},{"date":"2017-05-26","close":27.56},{"date":"2017-05-30","close":27.45},{"date":"2017-05-31","close":27.03},{"date":"2017-06-01","close":27.4},{"date":"2017-06-02","close":27.47},{"date":"2017-06-05","close":26.93},{"date":"2017-06-06","close":26.94},{"date":"2017-06-07","close":27.22},{"date":"2017-06-08","close":27.96},{"date":"2017-06-09","close":27.43},{"date":"2017-06-12","close":27.38},{"date":"2017-06-13","close":27.85},{"date":"2017-06-14","close":27.5},{"date":"2017-06-15","close":27.5},{"date":"2017-06-16","close":27.51},{"date":"2017-06-19","close":28.42},{"date":"2017-06-20","close":27.51},{"date":"2017-06-21","close":27.52},{"date":"2017-06-22","close":27.49},{"date":"2017-06-23","close":27.3},{"date":"2017-06-26","close":26.23},{"date":"2017-06-27","close":25.9},{"date":"2017-06-28","close":26.52},{"date":"2017-06-29","close":26.38},{"date":"2017-06-30","close":26.45},{"date":"2017-07-03","close":26.42},{"date":"2017-07-05","close":26.36},{"date":"2017-07-06","close":26.7},{"date":"2017-07-07","close":26.34},{"date":"2017-07-10","close":26.91},{"date":"2017-07-11","close":27.09},{"date":"2017-07-12","close":27.01},{"date":"2017-07-13","close":27.19},{"date":"2017-07-14","close":27.26},{"date":"2017-07-17","close":27.25},{"date":"2017-07-18","close":26.9},{"date":"2017-07-19","close":27.7},{"date":"2017-07-20","close":27.87},{"date":"2017-07-21","close":27.93},{"date":"2017-07-24","close":28.0},{"date":"2017-07-25","close":28.11},{"date":"2017-07-26","close":28.18},{"date":"2017-07-27","close":28.06},{"date":"2017-07-28","close":27.74},{"date":"2017-07-31","close":28.1},{"date":"2017-08-01","close":28.34},{"date":"2017-08-02","close":28.14},{"date":"2017-08-03","close":28.83},{"date":"2017-08-04","close":29.0},{"date":"2017-08-07","close":29.92},{"date":"2017-08-08","close":29.88},{"date":"2017-08-09","close":30.02},{"date":"2017-08-10","close":29.5},{"date":"2017-08-11","close":29.39},{"date":"2017-08-14","close":29.75},{"date":"2017-08-15","close":30.4},{"date":"2017-08-16","close":30.21},{"date":"2017-08-17","close":28.93},{"date":"2017-08-18","close":29.28},{"date":"2017-08-21","close":28.98},{"date":"2017-08-22","close":29.46},{"date":"2017-08-23","close":29.34},{"date":"2017-08-24","close":29.17},{"date":"2017-08-25","close":29.23},{"date":"2017-08-28","close":28.91},{"date":"2017-08-29","close":28.84},{"date":"2017-08-30","close":29.39},{"date":"2017-08-31","close":29.53},{"date":"2017-09-01","close":29.46},{"date":"2017-09-05","close":28.61},{"date":"2017-09-06","close":28.58},{"date":"2017-09-07","close":28.52},{"date":"2017-09-08","close":28.45},{"date":"2017-09-11","close":28.89},{"date":"2017-09-12","close":28.96},{"date":"2017-09-13","close":28.6},{"date":"2017-09-14","close":29.43},{"date":"2017-09-15","close":29.63},{"date":"2017-09-18","close":30.06},{"date":"2017-09-19","close":30.0},{"date":"2017-09-20","close":30.08},{"date":"2017-09-21","close":30.33},{"date":"2017-09-22","close":31.05},{"date":"2017-09-25","close":30.69},{"date":"2017-09-26","close":30.12},{"date":"2017-09-27","close":30.01},{"date":"2017-09-28","close":30.39},{"date":"2017-09-29","close":30.1},{"date":"2017-10-02","close":30.12},{"date":"2017-10-03","close":30.04},{"date":"2017-10-04","close":30.38},{"date":"2017-10-05","close":30.54},{"date":"2017-10-06","close":30.46},{"date":"2017-10-09","close":30.56},{"date":"2017-10-10","close":30.83},{"date":"2017-10-11","close":30.91},{"date":"2017-10-12","close":30.84},{"date":"2017-10-13","close":31.13},{"date":"2017-10-16","close":31.38},{"date":"2017-10-17","close":31.75},{"date":"2017-10-18","close":31.73},{"date":"2017-10-19","close":31.86},{"date":"2017-10-20","close":32.03},{"date":"2017-10-23","close":32.15},{"date":"2017-10-24","close":32.85},{"date":"2017-10-25","close":32.23},{"date":"2017-10-26","close":31.96},{"date":"2017-10-27","close":32.27},{"date":"2017-10-30","close":31.45},{"date":"2017-10-31","close":31.58},{"date":"2017-11-01","close":31.63},{"date":"2017-11-02","close":30.64},{"date":"2017-11-03","close":31.29},{"date":"2017-11-06","close":31.11},{"date":"2017-11-07","close":31.4},{"date":"2017-11-08","close":31.14},{"date":"2017-11-09","close":30.5},{"date":"2017-11-10","close":30.39},{"date":"2017-11-13","close":29.19},{"date":"2017-11-14","close":29.62},{"date":"2017-11-15","close":29.01},{"date":"2017-11-16","close":29.33},{"date":"2017-11-17","close":29.28},{"date":"2017-11-20","close":29.92},{"date":"2017-11-21","close":30.16},{"date":"2017-11-22","close":30.43},{"date":"2017-11-24","close":30.3},{"date":"2017-11-27","close":30.35},{"date":"2017-11-28","close":30.56},{"date":"2017-11-29","close":30.92},{"date":"2017-11-30","close":31.31},{"date":"2017-12-01","close":30.95},{"date":"2017-12-04","close":31.05},{"date":"2017-12-05","close":30.94},{"date":"2017-12-06","close":30.29},{"date":"2017-12-07","close":30.72},{"date":"2017-12-08","close":31.9},{"date":"2017-12-11","close":32.38},{"date":"2017-12-12","close":32.62},{"date":"2017-12-13","close":32.17},{"date":"2017-12-14","close":32.09},{"date":"2017-12-15","close":32.31},{"date":"2017-12-18","close":32.63},{"date":"2017-12-19","close":32.5},{"date":"2017-12-20","close":32.61},{"date":"2017-12-21","close":33.66},{"date":"2017-12-22","close":34.01},{"date":"2017-12-26","close":33.64},{"date":"2017-12-27","close":33.42},{"date":"2017-12-28","close":33.29},{"date":"2017-12-29","close":33.47},{"date":"2018-01-02","close":25.044},{"date":"2018-01-03","close":25.5434},{"date":"2018-01-04","close":25.5732},{"date":"2018-01-05","close":25.6999},{"date":"2018-01-08","close":26.0279},{"date":"2018-01-09","close":26.6018},{"date":"2018-01-10","close":26.5049},{"date":"2018-01-11","close":26.7509},{"date":"2018-01-12","close":26.9745},{"date":"2018-01-16","close":26.1471},{"date":"2018-01-17","close":26.4006},{"date":"2018-01-18","close":26.1397},{"date":"2018-01-19","close":25.8937},{"date":"2018-01-22","close":25.8341},{"date":"2018-01-23","close":26.3782},{"date":"2018-01-24","close":26.49},{"date":"2018-01-25","close":27.131},{"date":"2018-01-26","close":27.1459},{"date":"2018-01-29","close":26.5347},{"date":"2018-01-30","close":26.4602},{"date":"2018-01-31","close":26.6465},{"date":"2018-02-01","close":27.4143},{"date":"2018-02-02","close":26.7583},{"date":"2018-02-05","close":25.3422},{"date":"2018-02-06","close":25.0366},{"date":"2018-02-07","close":25.1558},{"date":"2018-02-08","close":23.8738},{"date":"2018-02-09","close":24.0974},{"date":"2018-02-12","close":24.6117},{"date":"2018-02-13","close":25.0217},{"date":"2018-02-14","close":25.5509},{"date":"2018-02-15","close":25.7297},{"date":"2018-02-16","close":25.3496},{"date":"2018-02-20","close":25.5396},{"date":"2018-02-21","close":25.7221},{"date":"2018-02-22","close":25.7677},{"date":"2018-02-23","close":26.0337},{"date":"2018-02-26","close":25.9577},{"date":"2018-02-27","close":24.8555},{"date":"2018-02-28","close":24.9316},{"date":"2018-03-01","close":24.3159},{"date":"2018-03-02","close":24.3615},{"date":"2018-03-05","close":24.6655},{"date":"2018-03-06","close":24.9696},{"date":"2018-03-07","close":24.8935},{"date":"2018-03-08","close":25.0912},{"date":"2018-03-09","close":25.5092},{"date":"2018-03-12","close":25.494},{"date":"2018-03-13","close":25.0912},{"date":"2018-03-14","close":24.9544},{"date":"2018-03-15","close":24.6047},{"date":"2018-03-16","close":24.3615},{"date":"2018-03-19","close":23.7686},{"date":"2018-03-20","close":24.141},{"date":"2018-03-21","close":24.3159},{"date":"2018-03-22","close":23.1985},{"date":"2018-03-23","close":22.9249},{"date":"2018-03-26","close":23.1909},{"date":"2018-03-27","close":22.9781},{"date":"2018-03-28","close":22.5144},{"date":"2018-03-29","close":22.5144},{"date":"2018-04-02","close":22.636},{"date":"2018-04-03","close":22.9097},{"date":"2018-04-04","close":22.9477},{"date":"2018-04-05","close":22.9629},{"date":"2018-04-06","close":22.5144},{"date":"2018-04-09","close":22.6208},{"date":"2018-04-10","close":23.3581},{"date":"2018-04-11","close":22.6588},{"date":"2018-04-12","close":22.6436},{"date":"2018-04-13","close":22.142},{"date":"2018-04-16","close":22.2712},{"date":"2018-04-17","close":22.3776},{"date":"2018-04-18","close":22.2028},{"date":"2018-04-19","close":22.37},{"date":"2018-04-20","close":22.2408},{"date":"2018-04-23","close":21.9595},{"date":"2018-04-24","close":21.6023},{"date":"2018-04-25","close":21.3591},{"date":"2018-04-26","close":21.6707},{"date":"2018-04-27","close":21.6403},{"date":"2018-04-30","close":21.9215},{"date":"2018-05-01","close":21.7391},{"date":"2018-05-02","close":22.5296},{"date":"2018-05-03","close":23.3125},{"date":"2018-05-04","close":23.6774},{"date":"2018-05-07","close":23.8598},{"date":"2018-05-08","close":23.3581},{"date":"2018-05-09","close":23.0541},{"date":"2018-05-10","close":23.2289},{"date":"2018-05-11","close":23.0161},{"date":"2018-05-14","close":22.8261},{"date":"2018-05-15","close":22.5904},{"date":"2018-05-16","close":22.8565},{"date":"2018-05-17","close":22.9488},{"date":"2018-05-18","close":22.5408},{"date":"2018-05-21","close":23.6032},{"date":"2018-05-22","close":23.5955},{"date":"2018-05-23","close":23.711},{"date":"2018-05-24","close":24.0728},{"date":"2018-05-25","close":24.3422},{"date":"2018-05-29","close":24.1729},{"date":"2018-05-30","close":24.2345},{"date":"2018-05-31","close":24.1113},{"date":"2018-06-01","close":24.8888},{"date":"2018-06-04","close":24.7734},{"date":"2018-06-05","close":24.858},{"date":"2018-06-06","close":24.8118},{"date":"2018-06-07","close":24.7811},{"date":"2018-06-08","close":24.8195},{"date":"2018-06-11","close":24.8888},{"date":"2018-06-12","close":24.6348},{"date":"2018-06-13","close":24.7195},{"date":"2018-06-14","close":24.8503},{"date":"2018-06-15","close":24.7041},{"date":"2018-06-18","close":24.7811},{"date":"2018-06-19","close":24.3653},{"date":"2018-06-20","close":24.5039},{"date":"2018-06-21","close":24.3961},{"date":"2018-06-22","close":24.4577},{"date":"2018-06-25","close":23.4569},{"date":"2018-06-26","close":23.7726},{"date":"2018-06-27","close":23.6802},{"date":"2018-06-28","close":23.9727},{"date":"2018-06-29","close":24.5347},{"date":"2018-07-02","close":25.4739},{"date":"2018-07-03","close":26.059},{"date":"2018-07-05","close":26.7595},{"date":"2018-07-06","close":26.8442},{"date":"2018-07-09","close":27.1675},{"date":"2018-07-10","close":27.2445},{"date":"2018-07-11","close":27.2599},{"date":"2018-07-12","close":27.6218},{"date":"2018-07-13","close":27.8065},{"date":"2018-07-16","close":27.6525},{"date":"2018-07-17","close":27.7295},{"date":"2018-07-18","close":27.9451},{"date":"2018-07-19","close":27.4062},{"date":"2018-07-20","close":27.2522},{"date":"2018-07-23","close":27.4986},{"date":"2018-07-24","close":27.5987},{"date":"2018-07-25","close":27.2368},{"date":"2018-07-26","close":26.8365},{"date":"2018-07-27","close":26.9674},{"date":"2018-07-30","close":26.8673},{"date":"2018-07-31","close":27.3292},{"date":"2018-08-01","close":27.0059},{"date":"2018-08-02","close":26.2591},{"date":"2018-08-03","close":26.7518},{"date":"2018-08-06","close":27.1444},{"date":"2018-08-07","close":27.6448},{"date":"2018-08-08","close":27.5217},{"date":"2018-08-09","close":27.0136},{"date":"2018-08-10","close":26.5902},{"date":"2018-08-13","close":26.1976},{"date":"2018-08-14","close":26.4747},{"date":"2018-08-15","close":26.3207},{"date":"2018-08-16","close":26.2194},{"date":"2018-08-17","close":26.2895},{"date":"2018-08-20","close":26.6716},{"date":"2018-08-21","close":26.7807},{"date":"2018-08-22","close":26.9912},{"date":"2018-08-23","close":26.8977},{"date":"2018-08-24","close":27.0536},{"date":"2018-08-27","close":27.0692},{"date":"2018-08-28","close":27.0926},{"date":"2018-08-29","close":27.0926},{"date":"2018-08-30","close":26.8275},{"date":"2018-08-31","close":26.9211},{"date":"2018-09-04","close":27.0692},{"date":"2018-09-05","close":26.7885},{"date":"2018-09-06","close":26.5},{"date":"2018-09-07","close":26.0946},{"date":"2018-09-10","close":26.3909},{"date":"2018-09-11","close":26.7261},{"date":"2018-09-12","close":26.6638},{"date":"2018-09-13","close":26.5702},{"date":"2018-09-14","close":26.8197},{"date":"2018-09-17","close":26.5624},{"date":"2018-09-18","close":26.7807},{"date":"2018-09-19","close":26.8509},{"date":"2018-09-20","close":27.4512},{"date":"2018-09-21","close":28.1217},{"date":"2018-09-24","close":27.9892},{"date":"2018-09-25","close":28.1607},{"date":"2018-09-26","close":27.7241},{"date":"2018-09-27","close":27.2329},{"date":"2018-09-28","close":26.9366},{"date":"2018-10-01","close":27.6695},{"date":"2018-10-02","close":27.6227},{"date":"2018-10-03","close":28.2308},{"date":"2018-10-04","close":27.4044},{"date":"2018-10-05","close":26.3753},{"date":"2018-10-08","close":25.7828},{"date":"2018-10-09","close":25.6112},{"date":"2018-10-10","close":24.4808},{"date":"2018-10-11","close":23.9116},{"date":"2018-10-12","close":24.2157},{"date":"2018-10-15","close":24.2859},{"date":"2018-10-16","close":24.7459},{"date":"2018-10-17","close":24.6991},{"date":"2018-10-18","close":23.6777},{"date":"2018-10-19","close":22.9917},{"date":"2018-10-22","close":22.9917},{"date":"2018-10-23","close":22.9761},{"date":"2018-10-24","close":22.1029},{"date":"2018-10-25","close":23.2801},{"date":"2018-10-26","close":23.631},{"date":"2018-10-29","close":23.0228},{"date":"2018-10-30","close":23.3269},{"date":"2018-10-31","close":22.9371},{"date":"2018-11-01","close":23.8493},{"date":"2018-11-02","close":23.0462},{"date":"2018-11-05","close":23.4204},{"date":"2018-11-06","close":23.8726},{"date":"2018-11-07","close":24.7536},{"date":"2018-11-08","close":24.7614},{"date":"2018-11-09","close":23.8493},{"date":"2018-11-12","close":22.9605},{"date":"2018-11-13","close":22.6642},{"date":"2018-11-14","close":22.0171},{"date":"2018-11-15","close":22.0327},{"date":"2018-11-16","close":21.9469},{"date":"2018-11-19","close":21.0751},{"date":"2018-11-20","close":20.758},{"date":"2018-11-21","close":22.1926},{"date":"2018-11-23","close":22.7475},{"date":"2018-11-26","close":22.8901},{"date":"2018-11-27","close":22.2798},{"date":"2018-11-28","close":22.47},{"date":"2018-11-29","close":22.6603},{"date":"2018-11-30","close":22.3432},{"date":"2018-12-03","close":22.7157},{"date":"2018-12-04","close":20.9641},{"date":"2018-12-06","close":21.194},{"date":"2018-12-07","close":20.6788},{"date":"2018-12-10","close":20.1081},{"date":"2018-12-11","close":19.7039},{"date":"2018-12-12","close":20.116},{"date":"2018-12-13","close":19.7911},{"date":"2018-12-14","close":19.2442},{"date":"2018-12-17","close":19.0302},{"date":"2018-12-18","close":19.0223},{"date":"2018-12-19","close":18.5546},{"date":"2018-12-20","close":18.1346},{"date":"2018-12-21","close":18.8241},{"date":"2018-12-24","close":18.8241},{"date":"2018-12-26","close":19.4027},{"date":"2018-12-27","close":19.3868},{"date":"2018-12-28","close":19.1491},{"date":"2018-12-31","close":19.4503},{"date":"2019-01-02","close":19.6722},{"date":"2019-01-03","close":18.9271},{"date":"2019-01-04","close":20.1081},{"date":"2019-01-07","close":20.8135},{"date":"2019-01-08","close":21.2098},{"date":"2019-01-09","close":21.3287},{"date":"2019-01-10","close":21.0037},{"date":"2019-01-11","close":20.8849},{"date":"2019-01-14","close":21.186},{"date":"2019-01-15","close":21.6378},{"date":"2019-01-16","close":21.8756},{"date":"2019-01-17","close":22.0975},{"date":"2019-01-18","close":22.6286},{"date":"2019-01-22","close":21.511},{"date":"2019-01-23","close":21.6061},{"date":"2019-01-24","close":21.5586},{"date":"2019-01-25","close":22.1213},{"date":"2019-01-28","close":21.9786},{"date":"2019-01-29","close":21.9469},{"date":"2019-01-30","close":21.939},{"date":"2019-01-31","close":23.2072},{"date":"2019-02-01","close":23.2626},{"date":"2019-02-04","close":24.0632},{"date":"2019-02-05","close":24.2613},{"date":"2019-02-06","close":24.0235},{"date":"2019-02-07","close":23.7857},{"date":"2019-02-08","close":23.6431},{"date":"2019-02-11","close":23.5321},{"date":"2019-02-12","close":23.9363},{"date":"2019-02-13","close":23.8888},{"date":"2019-02-14","close":23.6589},{"date":"2019-02-15","close":23.968},{"date":"2019-02-19","close":23.8412},{"date":"2019-02-20","close":23.7766},{"date":"2019-02-21","close":23.502},{"date":"2019-02-22","close":23.5505},{"date":"2019-02-25","close":23.4697},{"date":"2019-02-26","close":23.4132},{"date":"2019-02-27","close":23.7039},{"date":"2019-02-28","close":23.6635},{"date":"2019-03-01","close":23.6151},{"date":"2019-03-04","close":23.6959},{"date":"2019-03-05","close":23.4697},{"date":"2019-03-06","close":23.3647},{"date":"2019-03-07","close":23.0417},{"date":"2019-03-08","close":22.6056},{"date":"2019-03-11","close":23.0821},{"date":"2019-03-12","close":22.8882},{"date":"2019-03-13","close":23.2678},{"date":"2019-03-14","close":23.3728},{"date":"2019-03-15","close":23.5101},{"date":"2019-03-18","close":24.0512},{"date":"2019-03-19","close":23.6313},{"date":"2019-03-20","close":23.2678},{"date":"2019-03-21","close":23.8978},{"date":"2019-03-22","close":22.6136},{"date":"2019-03-25","close":22.5571},{"date":"2019-03-26","close":22.864},{"date":"2019-03-27","close":22.5329},{"date":"2019-03-28","close":22.6136},{"date":"2019-03-29","close":22.8155},{"date":"2019-04-01","close":23.1386},{"date":"2019-04-02","close":22.8721},{"date":"2019-04-03","close":23.1628},{"date":"2019-04-04","close":22.9448},{"date":"2019-04-05","close":23.0982},{"date":"2019-04-08","close":23.0336},{"date":"2019-04-09","close":22.7106},{"date":"2019-04-10","close":23.1386},{"date":"2019-04-11","close":23.1628},{"date":"2019-04-12","close":23.5424},{"date":"2019-04-15","close":23.4051},{"date":"2019-04-16","close":23.9543},{"date":"2019-04-17","close":24.1885},{"date":"2019-04-18","close":25.5615},{"date":"2019-04-22","close":26.1753},{"date":"2019-04-23","close":26.1107},{"date":"2019-04-24","close":26.1834},{"date":"2019-04-25","close":26.1591},{"date":"2019-04-26","close":26.5629},{"date":"2019-04-29","close":26.7891},{"date":"2019-04-30","close":26.4014},{"date":"2019-05-01","close":26.4741},{"date":"2019-05-02","close":26.6841},{"date":"2019-05-03","close":26.9587},{"date":"2019-05-06","close":26.466},{"date":"2019-05-07","close":25.7634},{"date":"2019-05-08","close":26.2399},{"date":"2019-05-09","close":26.2157},{"date":"2019-05-10","close":26.4822},{"date":"2019-05-13","close":25.4807},{"date":"2019-05-14","close":26.4095},{"date":"2019-05-15","close":26.466},{"date":"2019-05-16","close":26.781},{"date":"2019-05-17","close":26.4822},{"date":"2019-05-20","close":26.3184},{"date":"2019-05-21","close":26.9327},{"date":"2019-05-22","close":26.9327},{"date":"2019-05-23","close":26.1627},{"date":"2019-05-24","close":26.0562},{"date":"2019-05-28","close":25.4501},{"date":"2019-05-29","close":25.1061},{"date":"2019-05-30","close":25.1142},{"date":"2019-05-31","close":24.0903},{"date":"2019-06-03","close":24.5081},{"date":"2019-06-04","close":25.2945},{"date":"2019-06-05","close":25.8269},{"date":"2019-06-06","close":26.0808},{"date":"2019-06-07","close":26.7443},{"date":"2019-06-10","close":26.9163},{"date":"2019-06-11","close":26.99},{"date":"2019-06-12","close":26.8426},{"date":"2019-06-13","close":27.3177},{"date":"2019-06-14","close":27.3259},{"date":"2019-06-17","close":27.244},{"date":"2019-06-18","close":27.4078},{"date":"2019-06-19","close":27.9484},{"date":"2019-06-20","close":27.9976},{"date":"2019-06-21","close":27.8665},{"date":"2019-06-24","close":27.2931},{"date":"2019-06-25","close":27.3341},{"date":"2019-06-26","close":27.4569},{"date":"2019-06-27","close":28.0549},{"date":"2019-06-28","close":28.0958},{"date":"2019-07-01","close":28.8986},{"date":"2019-07-02","close":29.2344},{"date":"2019-07-03","close":29.2099},{"date":"2019-07-05","close":29.3081},{"date":"2019-07-08","close":28.7921},{"date":"2019-07-09","close":29.2836},{"date":"2019-07-10","close":29.3737},{"date":"2019-07-11","close":29.3737},{"date":"2019-07-12","close":29.3327},{"date":"2019-07-15","close":28.9805},{"date":"2019-07-16","close":29.1443},{"date":"2019-07-17","close":28.6201},{"date":"2019-07-18","close":28.0549},{"date":"2019-07-19","close":28.0385},{"date":"2019-07-22","close":28.7921},{"date":"2019-07-23","close":28.8085},{"date":"2019-07-24","close":29.5703},{"date":"2019-07-25","close":29.5293},{"date":"2019-07-26","close":29.603},{"date":"2019-07-29","close":28.9314},{"date":"2019-07-30","close":28.7102},{"date":"2019-07-31","close":27.031},{"date":"2019-08-01","close":25.9252},{"date":"2019-08-02","close":25.8269},{"date":"2019-08-05","close":25.745},{"date":"2019-08-06","close":27.244},{"date":"2019-08-07","close":27.7518},{"date":"2019-08-08","close":27.8501},{"date":"2019-08-09","close":26.8999},{"date":"2019-08-12","close":27.0883},{"date":"2019-08-13","close":27.5143},{"date":"2019-08-14","close":26.3102},{"date":"2019-08-15","close":25.8858},{"date":"2019-08-16","close":26.6264},{"date":"2019-08-19","close":28.0076},{"date":"2019-08-20","close":28.9562},{"date":"2019-08-21","close":29.5802},{"date":"2019-08-22","close":30.4206},{"date":"2019-08-23","close":29.7466},{"date":"2019-08-26","close":30.1959},{"date":"2019-08-27","close":30.4539},{"date":"2019-08-28","close":30.8783},{"date":"2019-08-29","close":31.1528},{"date":"2019-08-30","close":31.3941},{"date":"2019-09-03","close":30.7035},{"date":"2019-09-04","close":32.3344},{"date":"2019-09-05","close":34.0734},{"date":"2019-09-06","close":33.8488},{"date":"2019-09-09","close":34.0817},{"date":"2019-09-10","close":33.0583},{"date":"2019-09-11","close":33.5326},{"date":"2019-09-12","close":33.7655},{"date":"2019-09-13","close":33.4327},{"date":"2019-09-16","close":33.7489},{"date":"2019-09-17","close":33.8071},{"date":"2019-09-18","close":33.8654},{"date":"2019-09-19","close":34.0152},{"date":"2019-09-20","close":33.3329},{"date":"2019-09-23","close":33.3911},{"date":"2019-09-24","close":33.4494},{"date":"2019-09-25","close":33.5825},{"date":"2019-09-26","close":33.7406},{"date":"2019-09-27","close":32.351},{"date":"2019-09-30","close":31.469},{"date":"2019-10-01","close":30.8533},{"date":"2019-10-02","close":29.7133},{"date":"2019-10-03","close":30.6869},{"date":"2019-10-04","close":31.2776},{"date":"2019-10-07","close":31.6105},{"date":"2019-10-08","close":31.494},{"date":"2019-10-09","close":32.1929},{"date":"2019-10-10","close":32.3926},{"date":"2019-10-11","close":32.2179},{"date":"2019-10-14","close":32.1763},{"date":"2019-10-15","close":32.7837},{"date":"2019-10-16","close":32.8253},{"date":"2019-10-17","close":33.3079},{"date":"2019-10-18","close":33.258},{"date":"2019-10-21","close":33.258},{"date":"2019-10-22","close":33.1332},{"date":"2019-10-23","close":34.348},{"date":"2019-10-24","close":34.2481},{"date":"2019-10-25","close":34.2897},{"date":"2019-10-28","close":34.323},{"date":"2019-10-29","close":34.2981},{"date":"2019-10-30","close":34.115},{"date":"2019-10-31","close":34.2481},{"date":"2019-11-01","close":35.9872},{"date":"2019-11-04","close":36.3783},{"date":"2019-11-05","close":36.3699},{"date":"2019-11-06","close":35.671},{"date":"2019-11-07","close":35.4214},{"date":"2019-11-08","close":35.1718},{"date":"2019-11-11","close":35.3049},{"date":"2019-11-12","close":35.6959},{"date":"2019-11-13","close":35.9206},{"date":"2019-11-14","close":36.3616},{"date":"2019-11-15","close":36.553},{"date":"2019-11-18","close":36.3616},{"date":"2019-11-19","close":36.0418},{"date":"2019-11-20","close":36.0502},{"date":"2019-11-21","close":35.663},{"date":"2019-11-22","close":35.7219},{"date":"2019-11-25","close":36.3869},{"date":"2019-11-26","close":36.4121},{"date":"2019-11-27","close":37.2033},{"date":"2019-11-29","close":36.8666},{"date":"2019-12-02","close":36.2606},{"date":"2019-12-03","close":36.0418},{"date":"2019-12-04","close":36.8161},{"date":"2019-12-05","close":37.4895},{"date":"2019-12-06","close":37.5821},{"date":"2019-12-09","close":36.8919},{"date":"2019-12-10","close":37.2791},{"date":"2019-12-11","close":37.843},{"date":"2019-12-12","close":37.4306},{"date":"2019-12-13","close":37.3801},{"date":"2019-12-16","close":39.1224},{"date":"2019-12-17","close":39.0466},{"date":"2019-12-18","close":39.4002},{"date":"2019-12-19","close":40.1661},{"date":"2019-12-20","close":40.6122},{"date":"2019-12-23","close":39.821},{"date":"2019-12-24","close":40.1493},{"date":"2019-12-26","close":40.3008},{"date":"2019-12-27","close":40.4607},{"date":"2019-12-30","close":40.1493},{"date":"2019-12-31","close":40.1577},{"date":"2020-01-02","close":40.1156},{"date":"2020-01-03","close":39.821},{"date":"2020-01-06","close":40.0483},{"date":"2020-01-07","close":40.0904},{"date":"2020-01-08","close":40.9489},{"date":"2020-01-09","close":41.9253},{"date":"2020-01-10","close":41.9758},{"date":"2020-01-13","close":42.1778},{"date":"2020-01-14","close":41.2182},{"date":"2020-01-15","close":41.0836},{"date":"2020-01-16","close":41.3108},{"date":"2020-01-17","close":42.3882},{"date":"2020-01-21","close":42.7249},{"date":"2020-01-22","close":43.777},{"date":"2020-01-23","close":43.8864},{"date":"2020-01-24","close":42.9353},{"date":"2020-01-27","close":41.9589},{"date":"2020-01-28","close":42.7165},{"date":"2020-01-29","close":43.0616},{"date":"2020-01-30","close":39.2487},{"date":"2020-01-31","close":39.8294},{"date":"2020-02-03","close":38.6679},{"date":"2020-02-04","close":39.6106},{"date":"2020-02-05","close":40.3681},{"date":"2020-02-06","close":39.6022},{"date":"2020-02-07","close":39.8631},{"date":"2020-02-10","close":39.9918},{"date":"2020-02-11","close":40.1805},{"date":"2020-02-12","close":39.7516},{"date":"2020-02-13","close":39.2798},{"date":"2020-02-14","close":39.2112},{"date":"2020-02-18","close":39.1768},{"date":"2020-02-19","close":39.9489},{"date":"2020-02-20","close":39.8459},{"date":"2020-02-21","close":39.194},{"date":"2020-02-24","close":38.5335},{"date":"2020-02-25","close":37.0323},{"date":"2020-02-26","close":37.058},{"date":"2020-02-27","close":36.2946},{"date":"2020-02-28","close":35.737},{"date":"2020-03-02","close":37.221},{"date":"2020-03-03","close":36.7235},{"date":"2020-03-04","close":36.835},{"date":"2020-03-05","close":36.6634},{"date":"2020-03-06","close":34.7419},{"date":"2020-03-09","close":29.2175},{"date":"2020-03-10","close":30.4013},{"date":"2020-03-11","close":29.0974},{"date":"2020-03-12","close":25.8205},{"date":"2020-03-13","close":30.8388},{"date":"2020-03-16","close":26.7212},{"date":"2020-03-17","close":26.7641},{"date":"2020-03-18","close":25.7347},{"date":"2020-03-19","close":25.6404},{"date":"2020-03-20","close":23.024},{"date":"2020-03-23","close":20.4162},{"date":"2020-03-24","close":23.573},{"date":"2020-03-25","close":29.7579},{"date":"2020-03-26","close":32.34},{"date":"2020-03-27","close":30.4185},{"date":"2020-03-30","close":30.4099},{"date":"2020-03-31","close":28.7371},{"date":"2020-04-01","close":25.7004},{"date":"2020-04-02","close":26.5668},{"date":"2020-04-03","close":27.3818},{"date":"2020-04-06","close":30.8131},{"date":"2020-04-07","close":30.0925},{"date":"2020-04-08","close":31.9711},{"date":"2020-04-09","close":33.5924},{"date":"2020-04-13","close":30.9932},{"date":"2020-04-14","close":31.1905},{"date":"2020-04-15","close":29.1832},{"date":"2020-04-16","close":31.1648},{"date":"2020-04-17","close":33.3436},{"date":"2020-04-20","close":31.9711},{"date":"2020-04-21","close":30.4528},{"date":"2020-04-22","close":30.9846},{"date":"2020-04-23","close":32.6402},{"date":"2020-04-24","close":33.4037},{"date":"2020-04-27","close":35.4968},{"date":"2020-04-28","close":34.8448},{"date":"2020-04-29","close":36.8693},{"date":"2020-04-30","close":34.7333},{"date":"2020-05-01","close":33.9355},{"date":"2020-05-04","close":34.2701},{"date":"2020-05-05","close":35.085},{"date":"2020-05-06","close":35.7541},{"date":"2020-05-07","close":36.8864},{"date":"2020-05-08","close":37.6842},{"date":"2020-05-11","close":38.6707},{"date":"2020-05-12","close":37.8815},{"date":"2020-05-13","close":35.737},{"date":"2020-05-14","close":35.8313},{"date":"2020-05-15","close":35.2594},{"date":"2020-05-18","close":37.703},{"date":"2020-05-19","close":37.4777},{"date":"2020-05-20","close":38.9855},{"date":"2020-05-21","close":38.9595},{"date":"2020-05-22","close":39.1762},{"date":"2020-05-26","close":41.2558},{"date":"2020-05-27","close":41.3165},{"date":"2020-05-28","close":40.9006},{"date":"2020-05-29","close":41.2472},{"date":"2020-06-01","close":41.8104},{"date":"2020-06-02","close":43.1796},{"date":"2020-06-03","close":44.7133},{"date":"2020-06-04","close":44.4707},{"date":"2020-06-05","close":46.0565},{"date":"2020-06-08","close":45.7705},{"date":"2020-06-09","close":45.1206},{"date":"2020-06-10","close":44.0374},{"date":"2020-06-11","close":40.7879},{"date":"2020-06-12","close":42.651},{"date":"2020-06-15","close":44.4447},{"date":"2020-06-16","close":45.9005},{"date":"2020-06-17","close":45.9438},{"date":"2020-06-18","close":47.079},{"date":"2020-06-19","close":45.9958},{"date":"2020-06-22","close":44.774},{"date":"2020-06-23","close":44.4621},{"date":"2020-06-24","close":42.9023},{"date":"2020-06-25","close":42.9283},{"date":"2020-06-26","close":40.0687},{"date":"2020-06-29","close":41.4898},{"date":"2020-06-30","close":43.2576},{"date":"2020-07-01","close":43.4655},{"date":"2020-07-02","close":43.2489},{"date":"2020-07-06","close":43.4482},{"date":"2020-07-07","close":42.4777},{"date":"2020-07-08","close":43.6302},{"date":"2020-07-09","close":43.2402},{"date":"2020-07-10","close":43.4049},{"date":"2020-07-13","close":42.6337},{"date":"2020-07-14","close":43.9421},{"date":"2020-07-15","close":44.93},{"date":"2020-07-16","close":44.384},{"date":"2020-07-17","close":44.904},{"date":"2020-07-20","close":44.7307},{"date":"2020-07-21","close":46.3164},{"date":"2020-07-22","close":46.0911},{"date":"2020-07-23","close":45.5799},{"date":"2020-07-24","close":45.0773},{"date":"2020-07-27","close":45.1726},{"date":"2020-07-28","close":45.1726},{"date":"2020-07-29","close":46.819},{"date":"2020-07-30","close":43.7948},{"date":"2020-07-31","close":42.547},{"date":"2020-08-03","close":43.0322},{"date":"2020-08-04","close":42.5123},{"date":"2020-08-05","close":42.7983},{"date":"2020-08-06","close":42.0964},{"date":"2020-08-07","close":42.2697},{"date":"2020-08-10","close":42.261},{"date":"2020-08-11","close":41.3945},{"date":"2020-08-12","close":41.6805},{"date":"2020-08-13","close":42.0184},{"date":"2020-08-14","close":41.4812},{"date":"2020-08-17","close":42.4967},{"date":"2020-08-18","close":41.9364},{"date":"2020-08-19","close":41.7526},{"date":"2020-08-20","close":40.842},{"date":"2020-08-21","close":41.1747},{"date":"2020-08-24","close":39.8877},{"date":"2020-08-25","close":40.0016},{"date":"2020-08-26","close":41.0609},{"date":"2020-08-27","close":41.4111},{"date":"2020-08-28","close":40.7895},{"date":"2020-08-31","close":41.0346},{"date":"2020-09-01","close":42.1728},{"date":"2020-09-02","close":42.4355},{"date":"2020-09-03","close":40.6319},{"date":"2020-09-04","close":40.807},{"date":"2020-09-08","close":39.0823},{"date":"2020-09-09","close":39.6864},{"date":"2020-09-10","close":39.4062},{"date":"2020-09-11","close":39.1611},{"date":"2020-09-14","close":39.7652},{"date":"2020-09-15","close":39.7039},{"date":"2020-09-16","close":39.8615},{"date":"2020-09-17","close":38.9334},{"date":"2020-09-18","close":39.1086},{"date":"2020-09-21","close":38.2593},{"date":"2020-09-22","close":38.8109},{"date":"2020-09-23","close":38.4607},{"date":"2020-09-24","close":37.5151},{"date":"2020-09-25","close":39.1523},{"date":"2020-09-28","close":40.5356},{"date":"2020-09-29","close":39.7039},{"date":"2020-09-30","close":39.1786},{"date":"2020-10-01","close":41.1747},{"date":"2020-10-02","close":41.4461},{"date":"2020-10-05","close":42.1028},{"date":"2020-10-06","close":40.7282},{"date":"2020-10-07","close":40.273},{"date":"2020-10-08","close":41.1047},{"date":"2020-10-09","close":40.7545},{"date":"2020-10-12","close":38.4344},{"date":"2020-10-13","close":37.7603},{"date":"2020-10-14","close":37.629},{"date":"2020-10-15","close":37.6815},{"date":"2020-10-16","close":35.4227},{"date":"2020-10-19","close":34.127},{"date":"2020-10-20","close":35.2038},{"date":"2020-10-21","close":36.1231},{"date":"2020-10-22","close":35.5803},{"date":"2020-10-23","close":36.0268},{"date":"2020-10-26","close":35.1601},{"date":"2020-10-27","close":35.1863},{"date":"2020-10-28","close":34.0482},{"date":"2020-10-29","close":33.1464},{"date":"2020-10-30","close":32.2709},{"date":"2020-11-02","close":33.6367},{"date":"2020-11-03","close":34.4246},{"date":"2020-11-04","close":35.6591},{"date":"2020-11-05","close":36.5083},{"date":"2020-11-06","close":36.4733},{"date":"2020-11-09","close":38.522},{"date":"2020-11-10","close":38.4869},{"date":"2020-11-11","close":37.5327},{"date":"2020-11-12","close":37.4889},{"date":"2020-11-13","close":38.7321},{"date":"2020-11-16","close":39.7039},{"date":"2020-11-17","close":40.0716},{"date":"2020-11-18","close":39.7214},{"date":"2020-11-19","close":39.5797},{"date":"2020-11-20","close":38.2338},{"date":"2020-11-23","close":39.3141},{"date":"2020-11-24","close":40.3589},{"date":"2020-11-25","close":38.8359},{"date":"2020-11-27","close":38.8448},{"date":"2020-11-30","close":38.6234},{"date":"2020-12-01","close":40.1199},{"date":"2020-12-02","close":40.7308},{"date":"2020-12-03","close":41.2887},{"date":"2020-12-04","close":42.9444},{"date":"2020-12-07","close":42.7585},{"date":"2020-12-08","close":42.7851},{"date":"2020-12-09","close":41.572},{"date":"2020-12-10","close":42.0856},{"date":"2020-12-11","close":42.4132},{"date":"2020-12-14","close":42.3512},{"date":"2020-12-15","close":42.7851},{"date":"2020-12-16","close":43.6794},{"date":"2020-12-17","close":43.4226},{"date":"2020-12-18","close":42.3069},{"date":"2020-12-21","close":41.4038},{"date":"2020-12-22","close":42.4397},{"date":"2020-12-23","close":42.6434},{"date":"2020-12-24","close":43.4669},{"date":"2020-12-28","close":42.8205},{"date":"2020-12-29","close":42.5637},{"date":"2020-12-30","close":43.0153},{"date":"2020-12-31","close":43.3695},{"date":"2021-01-04","close":42.2981},{"date":"2021-01-05","close":42.6257},{"date":"2021-01-06","close":42.059},{"date":"2021-01-07","close":41.5277},{"date":"2021-01-08","close":41.5808},{"date":"2021-01-11","close":42.0236},{"date":"2021-01-12","close":41.5986},{"date":"2021-01-13","close":41.7402},{"date":"2021-01-14","close":42.6877},{"date":"2021-01-15","close":42.4575},{"date":"2021-01-19","close":42.67},{"date":"2021-01-20","close":42.546},{"date":"2021-01-21","close":42.3335},{"date":"2021-01-22","close":41.1116},{"date":"2021-01-25","close":40.6246},{"date":"2021-01-26","close":43.5466},{"date":"2021-01-27","close":42.1298},{"date":"2021-01-28","close":42.5549},{"date":"2021-01-29","close":40.6777},{"date":"2021-02-01","close":42.183},{"date":"2021-02-02","close":43.2898},{"date":"2021-02-03","close":44.3789},{"date":"2021-02-04","close":45.1138},{"date":"2021-02-05","close":44.8836},{"date":"2021-02-08","close":45.1049},{"date":"2021-02-09","close":44.8039},{"date":"2021-02-10","close":45.9196},{"date":"2021-02-11","close":44.7065},{"date":"2021-02-12","close":45.5654},{"date":"2021-02-16","close":45.6185},{"date":"2021-02-17","close":45.9993},{"date":"2021-02-18","close":45.7932},{"date":"2021-02-19","close":46.4292},{"date":"2021-02-22","close":45.6857},{"date":"2021-02-23","close":45.211},{"date":"2021-02-24","close":45.6947},{"date":"2021-02-25","close":43.7866},{"date":"2021-02-26","close":44.3062},{"date":"2021-03-01","close":45.1303},{"date":"2021-03-02","close":44.7272},{"date":"2021-03-03","close":45.1572},{"date":"2021-03-04","close":44.3958},{"date":"2021-03-05","close":44.3958},{"date":"2021-03-08","close":42.5146},{"date":"2021-03-09","close":41.0007},{"date":"2021-03-10","close":40.7857},{"date":"2021-03-11","close":42.846},{"date":"2021-03-12","close":43.07},{"date":"2021-03-15","close":43.715},{"date":"2021-03-16","close":43.061},{"date":"2021-03-17","close":43.1685},{"date":"2021-03-18","close":42.4967},{"date":"2021-03-19","close":42.3623},{"date":"2021-03-22","close":44.2704},{"date":"2021-03-23","close":44.0016},{"date":"2021-03-24","close":42.7027},{"date":"2021-03-25","close":42.0757},{"date":"2021-03-26","close":41.8248},{"date":"2021-03-29","close":41.6457},{"date":"2021-03-30","close":42.2369},{"date":"2021-03-31","close":42.1115},{"date":"2021-04-01","close":43.0073},{"date":"2021-04-05","close":42.7117},{"date":"2021-04-06","close":42.8192},{"date":"2021-04-07","close":42.1473},{"date":"2021-04-08","close":41.7084},{"date":"2021-04-09","close":42.1294},{"date":"2021-04-12","close":42.6042},{"date":"2021-04-13","close":42.434},{"date":"2021-04-14","close":44.3152},{"date":"2021-04-15","close":45.0049},{"date":"2021-04-16","close":46.1963},{"date":"2021-04-19","close":46.1247},{"date":"2021-04-20","close":45.9724},{"date":"2021-04-21","close":46.8503},{"date":"2021-04-22","close":47.2175},{"date":"2021-04-23","close":47.6475},{"date":"2021-04-26","close":48.8479},{"date":"2021-04-27","close":49.4212},{"date":"2021-04-28","close":49.6362},{"date":"2021-04-29","close":49.7437},{"date":"2021-04-30","close":49.6004},{"date":"2021-05-03","close":49.3316},{"date":"2021-05-04","close":49.2689},{"date":"2021-05-05","close":50.738},{"date":"2021-05-06","close":51.2307},{"date":"2021-05-07","close":52.1534},{"date":"2021-05-10","close":51.6249},{"date":"2021-05-11","close":51.7682},{"date":"2021-05-12","close":49.9497},{"date":"2021-05-13","close":50.3439},{"date":"2021-05-14","close":51.4367},{"date":"2021-05-17","close":51.4009},{"date":"2021-05-18","close":51.0516},{"date":"2021-05-19","close":51.5034},{"date":"2021-05-20","close":51.3046},{"date":"2021-05-21","close":51.9011},{"date":"2021-05-24","close":51.9101},{"date":"2021-05-25","close":51.169},{"date":"2021-05-26","close":51.7836},{"date":"2021-05-27","close":52.2987},{"date":"2021-05-28","close":51.8197},{"date":"2021-06-01","close":51.1781},{"date":"2021-06-02","close":51.2323},{"date":"2021-06-03","close":51.9914},{"date":"2021-06-04","close":51.883},{"date":"2021-06-07","close":52.1812},{"date":"2021-06-08","close":51.9824},{"date":"2021-06-09","close":51.6932},{"date":"2021-06-10","close":51.7836},{"date":"2021-06-11","close":52.2264},{"date":"2021-06-14","close":51.9734},{"date":"2021-06-15","close":52.4252},{"date":"2021-06-16","close":52.9313},{"date":"2021-06-17","close":52.8048},{"date":"2021-06-18","close":51.8468},{"date":"2021-06-21","close":52.8409},{"date":"2021-06-22","close":52.6421},{"date":"2021-06-23","close":52.6783},{"date":"2021-06-24","close":53.4284},{"date":"2021-06-25","close":55.6515},{"date":"2021-06-28","close":55.6063},{"date":"2021-06-29","close":56.4016},{"date":"2021-06-30","close":56.2119},{"date":"2021-07-01","close":56.9439},{"date":"2021-07-02","close":58.0464},{"date":"2021-07-06","close":57.5765},{"date":"2021-07-07","close":57.1969},{"date":"2021-07-08","close":54.6845},{"date":"2021-07-09","close":55.281},{"date":"2021-07-12","close":55.4166},{"date":"2021-07-13","close":54.1242},{"date":"2021-07-14","close":54.2327},{"date":"2021-07-15","close":53.7176},{"date":"2021-07-16","close":51.2775},{"date":"2021-07-19","close":50.7985},{"date":"2021-07-20","close":51.9011},{"date":"2021-07-21","close":52.5337},{"date":"2021-07-22","close":52.8771},{"date":"2021-07-23","close":53.7176},{"date":"2021-07-26","close":53.6181},{"date":"2021-07-27","close":53.5278},{"date":"2021-07-28","close":53.1663},{"date":"2021-07-29","close":53.7899},{"date":"2021-07-30","close":53.1934},{"date":"2021-08-02","close":53.5007},{"date":"2021-08-03","close":54.8201},{"date":"2021-08-04","close":55.028},{"date":"2021-08-05","close":55.2539},{"date":"2021-08-06","close":55.7057},{"date":"2021-08-09","close":55.3895},{"date":"2021-08-10","close":54.314},{"date":"2021-08-11","close":53.6181},{"date":"2021-08-12","close":53.1301},{"date":"2021-08-13","close":53.6543},{"date":"2021-08-16","close":53.7266},{"date":"2021-08-17","close":52.7054},{"date":"2021-08-18","close":51.9853},{"date":"2021-08-19","close":51.019},{"date":"2021-08-20","close":51.2925},{"date":"2021-08-23","close":52.3317},{"date":"2021-08-24","close":52.596},{"date":"2021-08-25","close":53.0062},{"date":"2021-08-26","close":52.7965},{"date":"2021-08-27","close":53.462},{"date":"2021-08-30","close":53.6625},{"date":"2021-08-31","close":54.492},{"date":"2021-09-01","close":55.5767},{"date":"2021-09-02","close":55.7864},{"date":"2021-09-03","close":56.3424},{"date":"2021-09-07","close":56.4245},{"date":"2021-09-08","close":55.8593},{"date":"2021-09-09","close":55.7317},{"date":"2021-09-10","close":55.3489},{"date":"2021-09-13","close":56.5156},{"date":"2021-09-14","close":55.6223},{"date":"2021-09-15","close":57.4454},{"date":"2021-09-16","close":57.1628},{"date":"2021-09-17","close":57.2449},{"date":"2021-09-20","close":53.2614},{"date":"2021-09-21","close":53.8995},{"date":"2021-09-22","close":54.1547},{"date":"2021-09-23","close":55.8411},{"date":"2021-09-24","close":56.8894},{"date":"2021-09-27","close":57.4181},{"date":"2021-09-28","close":56.0052},{"date":"2021-09-29","close":56.8347},{"date":"2021-09-30","close":56.1419},{"date":"2021-10-01","close":56.3971},{"date":"2021-10-04","close":53.5896},{"date":"2021-10-05","close":56.1054},{"date":"2021-10-06","close":57.0717},{"date":"2021-10-07","close":57.965},{"date":"2021-10-08","close":59.5784},{"date":"2021-10-11","close":59.6331},{"date":"2021-10-12","close":60.0798},{"date":"2021-10-13","close":60.1983},{"date":"2021-10-14","close":61.8026},{"date":"2021-10-15","close":61.4562},{"date":"2021-10-18","close":62.2584},{"date":"2021-10-19","close":66.7067},{"date":"2021-10-20","close":67.7276},{"date":"2021-10-21","close":70.4531},{"date":"2021-10-22","close":72.6682},{"date":"2021-10-25","close":72.8869},{"date":"2021-10-26","close":72.7046},{"date":"2021-10-27","close":70.6172},{"date":"2021-10-28","close":71.4011},{"date":"2021-10-29","close":70.1432},{"date":"2021-11-01","close":69.578},{"date":"2021-11-02","close":69.6601},{"date":"2021-11-03","close":71.073},{"date":"2021-11-04","close":70.4531},{"date":"2021-11-05","close":70.1341},{"date":"2021-11-08","close":70.2252},{"date":"2021-11-09","close":69.5416},{"date":"2021-11-10","close":67.4541},{"date":"2021-11-11","close":68.2928},{"date":"2021-11-12","close":68.3566},{"date":"2021-11-15","close":69.3684},{"date":"2021-11-16","close":69.0858},{"date":"2021-11-17","close":68.8215},{"date":"2021-11-18","close":69.1885},{"date":"2021-11-19","close":68.7756},{"date":"2021-11-22","close":69.6014},{"date":"2021-11-23","close":67.7295},{"date":"2021-11-24","close":67.858},{"date":"2021-11-26","close":65.83},{"date":"2021-11-29","close":67.3074},{"date":"2021-11-30","close":64.9491},{"date":"2021-12-01","close":64.8298},{"date":"2021-12-02","close":65.8851},{"date":"2021-12-03","close":64.3343},{"date":"2021-12-06","close":64.371},{"date":"2021-12-07","close":65.1418},{"date":"2021-12-08","close":65.1969},{"date":"2021-12-09","close":64.683},{"date":"2021-12-10","close":63.9122},{"date":"2021-12-13","close":63.8755},{"date":"2021-12-14","close":62.8844},{"date":"2021-12-15","close":64.3802},{"date":"2021-12-16","close":64.0498},{"date":"2021-12-17","close":64.5453},{"date":"2021-12-20","close":62.9303},{"date":"2021-12-21","close":65.9768},{"date":"2021-12-22","close":66.3164},{"date":"2021-12-23","close":68.1516},{"date":"2021-12-27","close":67.9222},{"date":"2021-12-28","close":67.4175},{"date":"2021-12-29","close":66.8027},{"date":"2021-12-30","close":67.0229},{"date":"2021-12-31","close":66.4632},{"date":"2022-01-03","close":65.6373},{"date":"2022-01-04","close":67.5001},{"date":"2022-01-05","close":63.8663},{"date":"2022-01-06","close":63.8388},{"date":"2022-01-07","close":63.279},{"date":"2022-01-10","close":62.7193},{"date":"2022-01-11","close":64.7656},{"date":"2022-01-12","close":64.9308},{"date":"2022-01-13","close":63.8204},{"date":"2022-01-14","close":63.1597},{"date":"2022-01-18","close":62.077},{"date":"2022-01-19","close":61.5264},{"date":"2022-01-20","close":61.4805},{"date":"2022-01-21","close":60.4711},{"date":"2022-01-24","close":59.9664},{"date":"2022-01-25","close":58.8653},{"date":"2022-01-26","close":58.3147},{"date":"2022-01-27","close":60.7739},{"date":"2022-01-28","close":62.545},{"date":"2022-01-31","close":64.2334},{"date":"2022-02-01","close":64.8298},{"date":"2022-02-02","close":65.1785},{"date":"2022-02-03","close":63.2974},{"date":"2022-02-04","close":64.5362},{"date":"2022-02-07","close":65.0408},{"date":"2022-02-08","close":62.0311},{"date":"2022-02-09","close":64.1141},{"date":"2022-02-10","close":63.9306},{"date":"2022-02-11","close":60.2601},{"date":"2022-02-14","close":60.2234},{"date":"2022-02-15","close":62.0127},{"date":"2022-02-16","close":62.3614},{"date":"2022-02-17","close":60.2107},{"date":"2022-02-18","close":59.2323},{"date":"2022-02-22","close":58.3369},{"date":"2022-02-23","close":57.3215},{"date":"2022-02-24","close":57.3769},{"date":"2022-02-25","close":60.6168},{"date":"2022-02-28","close":60.2384},{"date":"2022-03-01","close":57.5985},{"date":"2022-03-02","close":59.9338},{"date":"2022-03-03","close":59.6015},{"date":"2022-03-04","close":58.5954},{"date":"2022-03-07","close":53.8047},{"date":"2022-03-08","close":55.4016},{"date":"2022-03-09","close":58.42},{"date":"2022-03-10","close":57.2939},{"date":"2022-03-11","close":58.1984},{"date":"2022-03-14","close":54.8385},{"date":"2022-03-15","close":54.9678},{"date":"2022-03-16","close":57.4877},{"date":"2022-03-17","close":56.8416},{"date":"2022-03-18","close":57.7646},{"date":"2022-03-21","close":57.6908},{"date":"2022-03-22","close":59.703},{"date":"2022-03-23","close":57.9492},{"date":"2022-03-24","close":58.9738},{"date":"2022-03-25","close":57.6908},{"date":"2022-03-28","close":58.3461},{"date":"2022-03-29","close":60.6538},{"date":"2022-03-30","close":58.1892},{"date":"2022-03-31","close":57.22},{"date":"2022-04-01","close":57.5339},{"date":"2022-04-04","close":58.4846},{"date":"2022-04-05","close":56.4262},{"date":"2022-04-06","close":54.4878},{"date":"2022-04-07","close":53.2324},{"date":"2022-04-08","close":53.1309},{"date":"2022-04-11","close":52.494},{"date":"2022-04-12","close":51.2386},{"date":"2022-04-13","close":53.3063},{"date":"2022-04-14","close":53.0663},{"date":"2022-04-18","close":52.3924},{"date":"2022-04-19","close":54.0816},{"date":"2022-04-20","close":54.6078},{"date":"2022-04-21","close":51.8386},{"date":"2022-04-22","close":49.7802},{"date":"2022-04-25","close":50.2048},{"date":"2022-04-26","close":47.2141},{"date":"2022-04-27","close":47.0018},{"date":"2022-04-28","close":48.2849},{"date":"2022-04-29","close":45.9311},{"date":"2022-05-02","close":47.9249},{"date":"2022-05-03","close":47.7495},{"date":"2022-05-04","close":49.531},{"date":"2022-05-05","close":49.2633},{"date":"2022-05-06","close":48.8295},{"date":"2022-05-09","close":45.7372},{"date":"2022-05-10","close":46.5588},{"date":"2022-05-11","close":47.0849},{"date":"2022-05-12","close":47.6018},{"date":"2022-05-13","close":50.0294},{"date":"2022-05-16","close":49.3925},{"date":"2022-05-17","close":50.9642},{"date":"2022-05-18","close":50.5364},{"date":"2022-05-19","close":50.1737},{"date":"2022-05-20","close":50.6666},{"date":"2022-05-23","close":51.3548},{"date":"2022-05-24","close":49.8296},{"date":"2022-05-25","close":51.8756},{"date":"2022-05-26","close":54.0425},{"date":"2022-05-27","close":56.0979},{"date":"2022-05-31","close":53.6054},{"date":"2022-06-01","close":53.7264},{"date":"2022-06-02","close":54.4332},{"date":"2022-06-03","close":53.7356},{"date":"2022-06-06","close":55.0284},{"date":"2022-06-07","close":54.9446},{"date":"2022-06-08","close":53.3078},{"date":"2022-06-09","close":52.694},{"date":"2022-06-10","close":50.6387},{"date":"2022-06-13","close":46.5746},{"date":"2022-06-14","close":45.905},{"date":"2022-06-15","close":47.0117},{"date":"2022-06-16","close":43.5056},{"date":"2022-06-17","close":44.8727},{"date":"2022-06-21","close":46.3607},{"date":"2022-06-22","close":46.6769},{"date":"2022-06-23","close":46.4444},{"date":"2022-06-24","close":48.3602},{"date":"2022-06-27","close":48.7136},{"date":"2022-06-28","close":47.6813},{"date":"2022-06-29","close":46.2026},{"date":"2022-06-30","close":45.0866},{"date":"2022-07-01","close":45.812},{"date":"2022-07-05","close":47.4953},{"date":"2022-07-06","close":46.7234},{"date":"2022-07-07","close":48.6485},{"date":"2022-07-08","close":47.951},{"date":"2022-07-11","close":47.1512},{"date":"2022-07-12","close":47.1605},{"date":"2022-07-13","close":46.7792},{"date":"2022-07-14","close":45.2633},{"date":"2022-07-15","close":47.2907},{"date":"2022-07-18","close":47.7092},{"date":"2022-07-19","close":49.3553},{"date":"2022-07-20","close":50.3969},{"date":"2022-07-21","close":50.7596},{"date":"2022-07-22","close":50.1644},{"date":"2022-07-25","close":50.2574},{"date":"2022-07-26","close":49.8017},{"date":"2022-07-27","close":50.9921},{"date":"2022-07-28","close":52.5546},{"date":"2022-07-29","close":53.1032},{"date":"2022-08-01","close":53.1218},{"date":"2022-08-02","close":52.4615},{"date":"2022-08-03","close":53.2241},{"date":"2022-08-04","close":53.931},{"date":"2022-08-05","close":53.5031},{"date":"2022-08-08","close":53.4008},{"date":"2022-08-09","close":53.8473},{"date":"2022-08-10","close":55.791},{"date":"2022-08-11","close":56.628},{"date":"2022-08-12","close":56.7303},{"date":"2022-08-15","close":57.1767},{"date":"2022-08-16","close":56.4792},{"date":"2022-08-17","close":55.4587},{"date":"2022-08-18","close":55.749},{"date":"2022-08-19","close":54.4196},{"date":"2022-08-22","close":53.4366},{"date":"2022-08-23","close":54.3821},{"date":"2022-08-24","close":55.1966},{"date":"2022-08-25","close":56.4604},{"date":"2022-08-26","close":52.7719},{"date":"2022-08-29","close":52.1166},{"date":"2022-08-30","close":51.4426},{"date":"2022-08-31","close":52.0324},{"date":"2022-09-01","close":51.3302},{"date":"2022-09-02","close":51.4894},{"date":"2022-09-06","close":52.0698},{"date":"2022-09-07","close":53.1183},{"date":"2022-09-08","close":53.2306},{"date":"2022-09-09","close":54.4009},{"date":"2022-09-12","close":55.1779},{"date":"2022-09-13","close":53.0434},{"date":"2022-09-14","close":53.7549},{"date":"2022-09-15","close":53.5021},{"date":"2022-09-16","close":51.3115},{"date":"2022-09-19","close":51.9107},{"date":"2022-09-20","close":50.4221},{"date":"2022-09-21","close":49.2987},{"date":"2022-09-22","close":48.2221},{"date":"2022-09-23","close":46.4341},{"date":"2022-09-26","close":45.7507},{"date":"2022-09-27","close":45.7319},{"date":"2022-09-28","close":46.8553},{"date":"2022-09-29","close":44.5898},{"date":"2022-09-30","close":43.5319},{"date":"2022-10-03","close":45.8068},{"date":"2022-10-04","close":48.6153},{"date":"2022-10-05","close":48.3345},{"date":"2022-10-06","close":47.7541},{"date":"2022-10-07","close":45.657},{"date":"2022-10-10","close":45.4511},{"date":"2022-10-11","close":44.6366},{"date":"2022-10-12","close":45.217},{"date":"2022-10-13","close":45.4604},{"date":"2022-10-14","close":44.337},{"date":"2022-10-17","close":45.7975},{"date":"2022-10-18","close":47.0426},{"date":"2022-10-19","close":46.303},{"date":"2022-10-20","close":46.0128},{"date":"2022-10-21","close":47.9319},{"date":"2022-10-24","close":48.4281},{"date":"2022-10-25","close":50.8434},{"date":"2022-10-26","close":50.6843},{"date":"2022-10-27","close":50.8247},{"date":"2022-10-28","close":52.0792},{"date":"2022-10-31","close":51.8264},{"date":"2022-11-01","close":53.5209},{"date":"2022-11-02","close":55.6366},{"date":"2022-11-03","close":56.6664},{"date":"2022-11-04","close":58.5855},{"date":"2022-11-07","close":59.1192},{"date":"2022-11-08","close":59.6434},{"date":"2022-11-09","close":57.1157},{"date":"2022-11-10","close":60.1302},{"date":"2022-11-11","close":61.057},{"date":"2022-11-14","close":58.5762},{"date":"2022-11-15","close":60.4204},{"date":"2022-11-16","close":58.7437},{"date":"2022-11-17","close":58.0183},{"date":"2022-11-18","close":58.348},{"date":"2022-11-21","close":59.0074},{"date":"2022-11-22","close":61.0045},{"date":"2022-11-23","close":61.532},{"date":"2022-11-25","close":62.6059},{"date":"2022-11-28","close":61.24},{"date":"2022-11-29","close":62.0313},{"date":"2022-11-30","close":65.366},{"date":"2022-12-01","close":65.2058},{"date":"2022-12-02","close":64.2921},{"date":"2022-12-05","close":60.7596},{"date":"2022-12-06","close":59.5726},{"date":"2022-12-07","close":57.8299},{"date":"2022-12-08","close":59.1864},{"date":"2022-12-09","close":59.2335},{"date":"2022-12-12","close":60.3545},{"date":"2022-12-13","close":61.6451},{"date":"2022-12-14","close":62.2479},{"date":"2022-12-15","close":60.3451},{"date":"2022-12-16","close":58.885},{"date":"2022-12-19","close":58.7154},{"date":"2022-12-20","close":59.0639},{"date":"2022-12-21","close":60.7972},{"date":"2022-12-22","close":60.0719},{"date":"2022-12-23","close":60.5241},{"date":"2022-12-27","close":59.7328},{"date":"2022-12-28","close":58.8944},{"date":"2022-12-29","close":59.8835},{"date":"2022-12-30","close":60.0907},{"date":"2023-01-03","close":59.1676},{"date":"2023-01-04","close":60.6277},{"date":"2023-01-05","close":59.2995},{"date":"2023-01-06","close":60.5994},{"date":"2023-01-09","close":61.532},{"date":"2023-01-10","close":62.6624},{"date":"2023-01-11","close":63.7551},{"date":"2023-01-12","close":64.4711},{"date":"2023-01-13","close":65.6674},{"date":"2023-01-17","close":65.0834},{"date":"2023-01-18","close":64.0849},{"date":"2023-01-19","close":61.9653},{"date":"2023-01-20","close":63.1805},{"date":"2023-01-23","close":64.8479},{"date":"2023-01-24","close":63.774},{"date":"2023-01-25","close":63.6798},{"date":"2023-01-26","close":66.3457},{"date":"2023-01-27","close":66.7131},{"date":"2023-01-30","close":65.2435},{"date":"2023-01-31","close":66.6754},{"date":"2023-02-01","close":68.3145},{"date":"2023-02-02","close":67.9659},{"date":"2023-02-03","close":69.1435},{"date":"2023-02-06","close":67.9565},{"date":"2023-02-07","close":69.0963},{"date":"2023-02-08","close":69.605},{"date":"2023-02-09","close":64.4334},{"date":"2023-02-10","close":66.5623},{"date":"2023-02-13","close":66.9486},{"date":"2023-02-14","close":67.5043},{"date":"2023-02-15","close":68.2297},{"date":"2023-02-16","close":67.9094},{"date":"2023-02-17","close":67.6726},{"date":"2023-02-21","close":65.6928},{"date":"2023-02-22","close":66.5643},{"date":"2023-02-23","close":67.4547},{"date":"2023-02-24","close":67.1326},{"date":"2023-02-27","close":66.7064},{"date":"2023-02-28","close":67.1611},{"date":"2023-03-01","close":68.1462},{"date":"2023-03-02","close":68.563},{"date":"2023-03-03","close":69.2545},{"date":"2023-03-06","close":68.7146},{"date":"2023-03-07","close":67.4453},{"date":"2023-03-08","close":67.4737},{"date":"2023-03-09","close":63.8172},{"date":"2023-03-10","close":57.1106},{"date":"2023-03-13","close":55.3866},{"date":"2023-03-14","close":56.6085},{"date":"2023-03-15","close":54.5719},{"date":"2023-03-16","close":55.6518},{"date":"2023-03-17","close":53.5489},{"date":"2023-03-20","close":53.8141},{"date":"2023-03-21","close":57.5084},{"date":"2023-03-22","close":55.8223},{"date":"2023-03-23","close":54.6572},{"date":"2023-03-24","close":54.5056},{"date":"2023-03-27","close":55.8413},{"date":"2023-03-28","close":55.9833},{"date":"2023-03-29","close":57.4611},{"date":"2023-03-30","close":58.2094},{"date":"2023-03-31","close":59.8292},{"date":"2023-04-03","close":59.1093},{"date":"2023-04-04","close":58.863},{"date":"2023-04-05","close":58.1621},{"date":"2023-04-06","close":57.66},{"date":"2023-04-10","close":58.5883},{"date":"2023-04-11","close":59.8008},{"date":"2023-04-12","close":59.2798},{"date":"2023-04-13","close":61.3828},{"date":"2023-04-14","close":61.5817},{"date":"2023-04-17","close":61.809},{"date":"2023-04-18","close":61.8943},{"date":"2023-04-19","close":62.33},{"date":"2023-04-20","close":60.8997},{"date":"2023-04-21","close":60.1892},{"date":"2023-04-24","close":59.9619},{"date":"2023-04-25","close":58.3799},{"date":"2023-04-26","close":58.1431},{"date":"2023-04-27","close":59.384},{"date":"2023-04-28","close":60.0471},{"date":"2023-05-01","close":60.3597},{"date":"2023-05-02","close":58.0294},{"date":"2023-05-03","close":57.7168},{"date":"2023-05-04","close":54.9793},{"date":"2023-05-05","close":57.3379},{"date":"2023-05-08","close":58.5694},{"date":"2023-05-09","close":58.9767},{"date":"2023-05-10","close":60.2839},{"date":"2023-05-11","close":60.3597},{"date":"2023-05-12","close":59.2135},{"date":"2023-05-15","close":59.8482},{"date":"2023-05-16","close":58.7683},{"date":"2023-05-17","close":60.0755},{"date":"2023-05-18","close":60.3787},{"date":"2023-05-19","close":60.8937},{"date":"2023-05-22","close":62.9441},{"date":"2023-05-23","close":61.3419},{"date":"2023-05-24","close":60.0544},{"date":"2023-05-25","close":61.2561},{"date":"2023-05-26","close":62.3909},{"date":"2023-05-30","close":63.688},{"date":"2023-05-31","close":63.7548},{"date":"2023-06-01","close":64.8515},{"date":"2023-06-02","close":66.4728},{"date":"2023-06-05","close":67.2358},{"date":"2023-06-06","close":67.6458},{"date":"2023-06-07","close":68.2657},{"date":"2023-06-08","close":69.3816},{"date":"2023-06-09","close":69.6009},{"date":"2023-06-12","close":70.2304},{"date":"2023-06-13","close":72.4906},{"date":"2023-06-14","close":72.6242},{"date":"2023-06-15","close":73.8067},{"date":"2023-06-16","close":73.5111},{"date":"2023-06-20","close":72.8626},{"date":"2023-06-21","close":72.8721},{"date":"2023-06-22","close":71.4034},{"date":"2023-06-23","close":69.62},{"date":"2023-06-26","close":70.259},{"date":"2023-06-27","close":71.2985},{"date":"2023-06-28","close":71.6609},{"date":"2023-06-29","close":72.2999},{"date":"2023-06-30","close":73.2536},{"date":"2023-07-03","close":73.5015},{"date":"2023-07-05","close":72.5097},{"date":"2023-07-06","close":71.0601},{"date":"2023-07-07","close":72.4906},{"date":"2023-07-10","close":72.2903},{"date":"2023-07-11","close":74.3503},{"date":"2023-07-12","close":74.3789},{"date":"2023-07-13","close":76.8204},{"date":"2023-07-14","close":76.5725},{"date":"2023-07-17","close":77.1924},{"date":"2023-07-18","close":78.642},{"date":"2023-07-19","close":78.0793},{"date":"2023-07-20","close":77.8027},{"date":"2023-07-21","close":77.0493},{"date":"2023-07-24","close":77.097},{"date":"2023-07-25","close":77.4022},{"date":"2023-07-26","close":77.6692},{"date":"2023-07-27","close":76.973},{"date":"2023-07-28","close":78.0221},{"date":"2023-07-31","close":77.9267},{"date":"2023-08-01","close":78.1651},{"date":"2023-08-02","close":77.5643},{"date":"2023-08-03","close":81.9513},{"date":"2023-08-04","close":82.1516},{"date":"2023-08-07","close":82.2756},{"date":"2023-08-08","close":78.6611},{"date":"2023-08-09","close":77.9172},{"date":"2023-08-10","close":77.8218},{"date":"2023-08-11","close":77.6406},{"date":"2023-08-14","close":78.1651},{"date":"2023-08-15","close":76.7918},{"date":"2023-08-16","close":76.5439},{"date":"2023-08-17","close":75.9398},{"date":"2023-08-18","close":77.8191},{"date":"2023-08-21","close":78.193},{"date":"2023-08-22","close":78.1739},{"date":"2023-08-23","close":79.6409},{"date":"2023-08-24","close":79.1231},{"date":"2023-08-25","close":79.7272},{"date":"2023-08-28","close":80.197},{"date":"2023-08-29","close":81.4627},{"date":"2023-08-30","close":81.5969},{"date":"2023-08-31","close":83.7447},{"date":"2023-09-01","close":82.8817},{"date":"2023-09-05","close":85.1158},{"date":"2023-09-06","close":83.4762},{"date":"2023-09-07","close":83.5338},{"date":"2023-09-08","close":84.2433},{"date":"2023-09-11","close":84.9528},{"date":"2023-09-12","close":86.4486},{"date":"2023-09-13","close":86.8705},{"date":"2023-09-14","close":87.417},{"date":"2023-09-15","close":88.0019},{"date":"2023-09-18","close":88.2704},{"date":"2023-09-19","close":87.8869},{"date":"2023-09-20","close":88.232},{"date":"2023-09-21","close":86.6883},{"date":"2023-09-22","close":87.0719},{"date":"2023-09-25","close":88.6731},{"date":"2023-09-26","close":86.1801},{"date":"2023-09-27","close":85.8637},{"date":"2023-09-28","close":87.3499},{"date":"2023-09-29","close":86.0651},{"date":"2023-10-02","close":85.9117},{"date":"2023-10-03","close":82.9968},{"date":"2023-10-04","close":84.3488},{"date":"2023-10-05","close":84.9337},{"date":"2023-10-06","close":86.8417},{"date":"2023-10-09","close":85.509},{"date":"2023-10-10","close":86.0938},{"date":"2023-10-11","close":85.6144},{"date":"2023-10-12","close":84.3296},{"date":"2023-10-13","close":83.9556},{"date":"2023-10-16","close":83.6584},{"date":"2023-10-17","close":84.483},{"date":"2023-10-18","close":83.6584},{"date":"2023-10-19","close":79.9477},{"date":"2023-10-20","close":78.9697},{"date":"2023-10-23","close":79.4107},{"date":"2023-10-24","close":80.5422},{"date":"2023-10-25","close":78.0492},{"date":"2023-10-26","close":77.6848},{"date":"2023-10-27","close":77.0424},{"date":"2023-10-30","close":76.8603},{"date":"2023-10-31","close":74.2522},{"date":"2023-11-01","close":80.2066},{"date":"2023-11-02","close":80.6572},{"date":"2023-11-03","close":81.5298},{"date":"2023-11-06","close":79.7272},{"date":"2023-11-07","close":80.8778},{"date":"2023-11-08","close":81.2805},{"date":"2023-11-09","close":80.7819},{"date":"2023-11-10","close":81.4627},{"date":"2023-11-13","close":82.1914},{"date":"2023-11-14","close":84.0707},{"date":"2023-11-15","close":83.3899},{"date":"2023-11-16","close":83.255},{"date":"2023-11-17","close":83.679},{"date":"2023-11-20","close":85.1051},{"date":"2023-11-21","close":84.7582},{"date":"2023-11-22","close":86.9167},{"date":"2023-11-24","close":87.8225},{"date":"2023-11-27","close":87.2154},{"date":"2023-11-28","close":87.331},{"date":"2023-11-29","close":88.9114},{"date":"2023-11-30","close":88.6512},{"date":"2023-12-01","close":89.3257},{"date":"2023-12-04","close":86.5891},{"date":"2023-12-05","close":87.4274},{"date":"2023-12-06","close":87.2732},{"date":"2023-12-07","close":87.4949},{"date":"2023-12-08","close":88.7379},{"date":"2023-12-11","close":88.5934},{"date":"2023-12-12","close":89.8364},{"date":"2023-12-13","close":88.9017},{"date":"2023-12-14","close":89.7401},{"date":"2023-12-15","close":91.0409},{"date":"2023-12-18","close":90.6555},{"date":"2023-12-19","close":91.3107},{"date":"2023-12-20","close":88.3332},{"date":"2023-12-21","close":88.4585},{"date":"2023-12-22","close":88.2465},{"date":"2023-12-26","close":89.2197},{"date":"2023-12-27","close":89.769},{"date":"2023-12-28","close":90.8386},{"date":"2023-12-29","close":89.7979},{"date":"2024-01-02","close":88.0056},{"date":"2024-01-03","close":88.815},{"date":"2024-01-04","close":91.3493},{"date":"2024-01-05","close":91.4745},{"date":"2024-01-08","close":92.785},{"date":"2024-01-09","close":92.178},{"date":"2024-01-10","close":93.1994},{"date":"2024-01-11","close":91.8696},{"date":"2024-01-12","close":91.9371},{"date":"2024-01-16","close":91.9852},{"date":"2024-01-17","close":92.5634},{"date":"2024-01-18","close":93.0645},{"date":"2024-01-19","close":95.3386},{"date":"2024-01-22","close":93.9028},{"date":"2024-01-23","close":91.8407},{"date":"2024-01-24","close":94.5099},{"date":"2024-01-25","close":96.3407},{"date":"2024-01-26","close":96.6587},{"date":"2024-01-29","close":97.5259},{"date":"2024-01-30","close":97.9017},{"date":"2024-01-31","close":96.7454},{"date":"2024-02-01","close":96.89},{"date":"2024-02-02","close":99.376},{"date":"2024-02-05","close":99.2508},{"date":"2024-02-06","close":100.6673},{"date":"2024-02-07","close":102.0452},{"date":"2024-02-08","close":103.5003},{"date":"2024-02-09","close":105.9285},{"date":"2024-02-12","close":104.9167},{"date":"2024-02-13","close":105.8707},{"date":"2024-02-14","close":108.4724},{"date":"2024-02-15","close":109.8986},{"date":"2024-02-16","close":109.0184},{"date":"2024-02-20","close":106.0102},{"date":"2024-02-21","close":105.7007},{"date":"2024-02-22","close":107.8577},{"date":"2024-02-23","close":107.9544},{"date":"2024-02-26","close":107.2483},{"date":"2024-02-27","close":107.1903},{"date":"2024-02-28","close":108.1285},{"date":"2024-02-29","close":108.1382},{"date":"2024-03-01","close":107.374},{"date":"2024-03-04","close":107.7126},{"date":"2024-03-05","close":105.8265},{"date":"2024-03-06","close":105.2364},{"date":"2024-03-07","close":107.2773},{"date":"2024-03-08","close":105.1881},{"date":"2024-03-11","close":105.1977},{"date":"2024-03-12","close":106.3391},{"date":"2024-03-13","close":106.3778},{"date":"2024-03-14","close":106.4068},{"date":"2024-03-15","close":106.7937},{"date":"2024-03-18","close":106.668},{"date":"2024-03-19","close":107.1129},{"date":"2024-03-20","close":108.9507},{"date":"2024-03-21","close":110.7787},{"date":"2024-03-22","close":108.8926},{"date":"2024-03-25","close":109.7051},{"date":"2024-03-26","close":110.1597},{"date":"2024-03-27","close":109.8599},{"date":"2024-03-28","close":108.7669},{"date":"2024-04-01","close":108.7862},{"date":"2024-04-02","close":106.9388},{"date":"2024-04-03","close":108.9023},{"date":"2024-04-04","close":107.4418},{"date":"2024-04-05","close":110.9142},{"date":"2024-04-08","close":112.2586},{"date":"2024-04-09","close":108.2059},{"date":"2024-04-10","close":110.4789},{"date":"2024-04-11","close":109.3182},{"date":"2024-04-12","close":106.5229},{"date":"2024-04-15","close":104.0564},{"date":"2024-04-16","close":104.2982},{"date":"2024-04-17","close":103.9693},{"date":"2024-04-18","close":103.7856},{"date":"2024-04-19","close":104.1047},{"date":"2024-04-22","close":106.9775},{"date":"2024-04-23","close":110.0436},{"date":"2024-04-24","close":109.028},{"date":"2024-04-25","close":108.2156},{"date":"2024-04-26","close":108.5444},{"date":"2024-04-29","close":107.2773},{"date":"2024-04-30","close":104.8302},{"date":"2024-05-01","close":104.2402},{"date":"2024-05-02","close":108.3993},{"date":"2024-05-03","close":105.8748},{"date":"2024-05-06","close":107.8286},{"date":"2024-05-07","close":109.473},{"date":"2024-05-08","close":109.6084},{"date":"2024-05-09","close":108.5154},{"date":"2024-05-10","close":108.3896},{"date":"2024-05-13","close":106.1843},{"date":"2024-05-14","close":107.2386},{"date":"2024-05-15","close":111.5429},{"date":"2024-05-16","close":109.4773},{"date":"2024-05-17","close":109.8171},{"date":"2024-05-20","close":109.6909},{"date":"2024-05-21","close":111.3904},{"date":"2024-05-22","close":110.5552},{"date":"2024-05-23","close":109.6229},{"date":"2024-05-24","close":112.1868},{"date":"2024-05-28","close":112.2644},{"date":"2024-05-29","close":109.9046},{"date":"2024-05-30","close":113.4007},{"date":"2024-05-31","close":112.8083},{"date":"2024-06-03","close":113.187},{"date":"2024-06-04","close":110.5941},{"date":"2024-06-05","close":112.9248},{"date":"2024-06-06","close":109.7103},{"date":"2024-06-07","close":109.1179},{"date":"2024-06-10","close":115.343},{"date":"2024-06-11","close":113.3424},{"date":"2024-06-12","close":114.9642},{"date":"2024-06-13","close":112.9248},{"date":"2024-06-14","close":112.5266},{"date":"2024-06-17","close":112.9345},{"date":"2024-06-18","close":113.9348},{"date":"2024-06-20","close":115.0128},{"date":"2024-06-21","close":114.3815},{"date":"2024-06-24","close":114.8671},{"date":"2024-06-25","close":115.0516},{"date":"2024-06-26","close":114.6535},{"date":"2024-06-27","close":114.5952},{"date":"2024-06-28","close":114.6632},{"date":"2024-07-01","close":115.3138},{"date":"2024-07-02","close":116.5763},{"date":"2024-07-03","close":116.3433},{"date":"2024-07-05","close":115.3138},{"date":"2024-07-08","close":112.5752},{"date":"2024-07-09","close":113.3133},{"date":"2024-07-10","close":115.7703},{"date":"2024-07-11","close":117.6057},{"date":"2024-07-12","close":117.0619},{"date":"2024-07-15","close":118.9653},{"date":"2024-07-16","close":120.4221},{"date":"2024-07-17","close":117.6834},{"date":"2024-07-18","close":116.858},{"date":"2024-07-19","close":117.0328},{"date":"2024-07-22","close":120.4124},{"date":"2024-07-23","close":121.2378},{"date":"2024-07-24","close":118.2078},{"date":"2024-07-25","close":118.1496},{"date":"2024-07-26","close":118.6352},{"date":"2024-07-29","close":118.538},{"date":"2024-07-30","close":119.1013},{"date":"2024-07-31","close":121.6943},{"date":"2024-08-01","close":112.6238},{"date":"2024-08-02","close":100.5427},{"date":"2024-08-05","close":96.2988},{"date":"2024-08-06","close":100.4747},{"date":"2024-08-07","close":100.1445},{"date":"2024-08-08","close":100.2125},{"date":"2024-08-09","close":101.6789},{"date":"2024-08-12","close":100.0571},{"date":"2024-08-13","close":101.5915},{"date":"2024-08-14","close":102.922},{"date":"2024-08-15","close":107.6321},{"date":"2024-08-16","close":108.2494},{"date":"2024-08-19","close":108.8443},{"date":"2024-08-20","close":107.1279},{"date":"2024-08-21","close":106.572},{"date":"2024-08-22","close":105.7821},{"date":"2024-08-23","close":108.7467},{"date":"2024-08-26","close":109.1173},{"date":"2024-08-27","close":110.7654},{"date":"2024-08-28","close":110.5802},{"date":"2024-08-29","close":110.4534},{"date":"2024-08-30","close":112.8622},{"date":"2024-09-03","close":108.5615},{"date":"2024-09-04","close":106.8158},{"date":"2024-09-05","close":106.1527},{"date":"2024-09-06","close":105.3237},{"date":"2024-09-09","close":104.9239},{"date":"2024-09-10","close":104.095},{"date":"2024-09-11","close":105.9771},{"date":"2024-09-12","close":109.5854},{"date":"2024-09-13","close":111.5554},{"date":"2024-09-16","close":114.2567},{"date":"2024-09-17","close":114.8711},{"date":"2024-09-18","close":114.6371},{"date":"2024-09-19","close":118.6062},{"date":"2024-09-20","close":121.3954},{"date":"2024-09-23","close":122.1268},{"date":"2024-09-24","close":122.0292},{"date":"2024-09-25","close":121.4441},{"date":"2024-09-26","close":122.3901},{"date":"2024-09-27","close":122.6924},{"date":"2024-09-30","close":121.8147},{"date":"2024-10-01","close":128.7388},{"date":"2024-10-02","close":129.4117},{"date":"2024-10-03","close":128.1049},{"date":"2024-10-04","close":131.9765},{"date":"2024-10-07","close":130.894},{"date":"2024-10-08","close":132.7274},{"date":"2024-10-09","close":134.5998},{"date":"2024-10-10","close":134.5023},{"date":"2024-10-11","close":136.7356},{"date":"2024-10-14","close":137.8668},{"date":"2024-10-15","close":138.0424},{"date":"2024-10-16","close":139.3102},{"date":"2024-10-17","close":141.5921},{"date":"2024-10-18","close":141.4166},{"date":"2024-10-21","close":141.1728},{"date":"2024-10-22","close":140.3731},{"date":"2024-10-23","close":139.983},{"date":"2024-10-24","close":142.6649},{"date":"2024-10-25","close":139.5442},{"date":"2024-10-28","close":141.2508},{"date":"2024-10-29","close":142.4016},{"date":"2024-10-30","close":142.2455},{"date":"2024-10-31","close":139.7099},{"date":"2024-11-01","close":137.506},{"date":"2024-11-04","close":135.9749},{"date":"2024-11-05","close":145.571},{"date":"2024-11-06","close":159.6142},{"date":"2024-11-07","close":155.8596},{"date":"2024-11-08","close":157.9856},{"date":"2024-11-11","close":162.6179},{"date":"2024-11-12","close":159.6922},{"date":"2024-11-13","close":160.2676},{"date":"2024-11-14","close":160.2383},{"date":"2024-11-15","close":159.5752},{"date":"2024-11-18","close":160.693},{"date":"2024-11-19","close":164.5463},{"date":"2024-11-20","close":159.3043},{"date":"2024-11-21","close":161.3874},{"date":"2024-11-22","close":163.8715},{"date":"2024-11-25","close":170.8543},{"date":"2024-11-26","close":171.7736},{"date":"2024-11-27","close":170.023},{"date":"2024-11-29","close":171.1771},{"date":"2024-12-02","close":168.5463},{"date":"2024-12-03","close":169.1918},{"date":"2024-12-04","close":170.8836},{"date":"2024-12-05","close":171.8616},{"date":"2024-12-06","close":173.935},{"date":"2024-12-09","close":168.6734},{"date":"2024-12-10","close":170.8641},{"date":"2024-12-11","close":174.6783},{"date":"2024-12-12","close":172.5267},{"date":"2024-12-13","close":172.5462},{"date":"2024-12-16","close":174.2284},{"date":"2024-12-17","close":172.4387},{"date":"2024-12-18","close":163.7542},{"date":"2024-12-19","close":165.8959},{"date":"2024-12-20","close":167.2651},{"date":"2024-12-23","close":167.8519},{"date":"2024-12-24","close":171.001},{"date":"2024-12-26","close":170.5316},{"date":"2024-12-27","close":166.5316},{"date":"2024-12-30","close":162.8446},{"date":"2024-12-31","close":161.5243},{"date":"2025-01-02","close":162.2089},{"date":"2025-01-03","close":165.3385},{"date":"2025-01-06","close":165.3776},{"date":"2025-01-07","close":158.874},{"date":"2025-01-08","close":158.4143},{"date":"2025-01-10","close":151.9694},{"date":"2025-01-13","close":151.3924},{"date":"2025-01-14","close":155.8227},{"date":"2025-01-15","close":161.2212},{"date":"2025-01-16","close":162.2676},{"date":"2025-01-17","close":163.314},{"date":"2025-01-21","close":165.5145},{"date":"2025-01-22","close":165.182},{"date":"2025-01-23","close":166.0133},{"date":"2025-01-24","close":168.2724},{"date":"2025-01-27","close":163.5781},{"date":"2025-01-28","close":165.583},{"date":"2025-01-29","close":167.3336},{"date":"2025-01-30","close":167.979},{"date":"2025-01-31","close":167.2162},{"date":"2025-02-03","close":163.4412},{"date":"2025-02-04","close":159.0109},{"date":"2025-02-05","close":162.1013},{"date":"2025-02-06","close":161.2505},{"date":"2025-02-07","close":159.852},{"date":"2025-02-10","close":158.6001},{"date":"2025-02-11","close":154.6002},{"date":"2025-02-12","close":153.9743},{"date":"2025-02-13","close":154.4437},{"date":"2025-02-14","close":159.226},{"date":"2025-02-18","close":158.9446},{"date":"2025-02-19","close":157.189},{"date":"2025-02-20","close":153.7759},{"date":"2025-02-21","close":147.6558},{"date":"2025-02-24","close":145.0273},{"date":"2025-02-25","close":142.5068},{"date":"2025-02-26","close":144.8116},{"date":"2025-02-27","close":144.6056},{"date":"2025-02-28","close":146.4005},{"date":"2025-03-03","close":141.8006},{"date":"2025-03-04","close":135.2686},{"date":"2025-03-05","close":137.8285},{"date":"2025-03-06","close":132.189},{"date":"2025-03-07","close":129.8548},{"date":"2025-03-10","close":123.5876},{"date":"2025-03-11","close":127.9128},{"date":"2025-03-12","close":132.3263},{"date":"2025-03-13","close":127.7363},{"date":"2025-03-14","close":131.7378},{"date":"2025-03-17","close":136.0336},{"date":"2025-03-18","close":134.7979},{"date":"2025-03-19","close":140.6433},{"date":"2025-03-20","close":141.987},{"date":"2025-03-21","close":140.6531},{"date":"2025-03-24","close":145.5472},{"date":"2025-03-25","close":145.0568},{"date":"2025-03-26","close":141.8595},{"date":"2025-03-27","close":139.2996},{"date":"2025-03-28","close":134.3271},{"date":"2025-03-31","close":134.3075},{"date":"2025-04-01","close":135.71},{"date":"2025-04-02","close":138.7994},{"date":"2025-04-03","close":121.0768},{"date":"2025-04-04","close":106.5907},{"date":"2025-04-07","close":110.2},{"date":"2025-04-08","close":108.2875},{"date":"2025-04-09","close":125.9807},{"date":"2025-04-10","close":121.5476},{"date":"2025-04-11","close":123.4993},{"date":"2025-04-14","close":123.107},{"date":"2025-04-15","close":125.3824},{"date":"2025-04-16","close":122.803},{"date":"2025-04-17","close":124.3428},{"date":"2025-04-21","close":117.3302},{"date":"2025-04-22","close":121.3318},{"date":"2025-04-23","close":124.1172},{"date":"2025-04-24","close":130.7571},{"date":"2025-04-25","close":130.8355},{"date":"2025-04-28","close":133.7386},{"date":"2025-04-29","close":134.9057},{"date":"2025-04-30","close":133.8563},{"date":"2025-05-01","close":135.2392},{"date":"2025-05-02","close":132.7677},{"date":"2025-05-05","close":131.4044},{"date":"2025-05-06","close":126.8242},{"date":"2025-05-07","close":126.8536},{"date":"2025-05-08","close":130.6296},{"date":"2025-05-09","close":129.9136},{"date":"2025-05-12","close":140.6923},{"date":"2025-05-13","close":142.2812},{"date":"2025-05-14","close":141.4671},{"date":"2025-05-15","close":141.222},{"date":"2025-05-16","close":141.5763},{"date":"2025-05-19","close":140.3656},{"date":"2025-05-20","close":137.0979},{"date":"2025-05-21","close":128.6234},{"date":"2025-05-22","close":128.7513},{"date":"2025-05-23","close":128.8104},{"date":"2025-05-27","close":131.0742},{"date":"2025-05-28","close":129.4403},{"date":"2025-05-29","close":129.6273},{"date":"2025-05-30","close":128.6332},{"date":"2025-06-02","close":128.4659},{"date":"2025-06-03","close":129.0368},{"date":"2025-06-04","close":128.2494},{"date":"2025-06-05","close":128.2297},{"date":"2025-06-06","close":131.3498},{"date":"2025-06-09","close":131.4088},{"date":"2025-06-10","close":133.4856},{"date":"2025-06-11","close":135.8577},{"date":"2025-06-12","close":135.9364},{"date":"2025-06-13","close":130.0309},{"date":"2025-06-16","close":131.9896},{"date":"2025-06-17","close":130.2769},{"date":"2025-06-18","close":130.9955},{"date":"2025-06-20","close":132.403},{"date":"2025-06-23","close":131.9207},{"date":"2025-06-24","close":137.7081},{"date":"2025-06-25","close":135.5624},{"date":"2025-06-26","close":137.157},{"date":"2025-06-27","close":140.6707},{"date":"2025-06-30","close":139.6373},{"date":"2025-07-01","close":139.401},{"date":"2025-07-02","close":140.533},{"date":"2025-07-03","close":142.1964},{"date":"2025-07-07","close":139.3026},{"date":"2025-07-08","close":142.7279},{"date":"2025-07-09","close":144.3421},{"date":"2025-07-10","close":145.8775},{"date":"2025-07-11","close":144.8637},{"date":"2025-07-14","close":146.1925},{"date":"2025-07-15","close":143.4267},{"date":"2025-07-16","close":150.3067},{"date":"2025-07-17","close":153.5941},{"date":"2025-07-18","close":149.6079},{"date":"2025-07-21","close":146.3499},{"date":"2025-07-22","close":147.2948},{"date":"2025-07-23","close":149.4602},{"date":"2025-07-24","close":149.2535},{"date":"2025-07-25","close":148.7516},{"date":"2025-07-28","close":146.3598},{"date":"2025-07-29","close":144.8168},{"date":"2025-07-30","close":142.5047},{"date":"2025-07-31","close":142.3676},{"date":"2025-08-01","close":135.4804},{"date":"2025-08-04","close":139.1346},{"date":"2025-08-05","close":142.5831},{"date":"2025-08-06","close":142.9064},{"date":"2025-08-07","close":138.2431},{"date":"2025-08-08","close":139.0856},{"date":"2025-08-11","close":139.2326},{"date":"2025-08-12","close":141.6622},{"date":"2025-08-13","close":138.0863},{"date":"2025-08-14","close":137.8218},{"date":"2025-08-15","close":136.558},{"date":"2025-08-18","close":137.0577},{"date":"2025-08-19","close":134.7863},{"date":"2025-08-20","close":133.0754},{"date":"2025-08-21","close":131.7677},{"date":"2025-08-22","close":131.9545},{"date":"2025-08-25","close":131.6497},{"date":"2025-08-26","close":132.1512},{"date":"2025-08-27","close":133.4491},{"date":"2025-08-28","close":134.1079},{"date":"2025-08-29","close":133.9505},{"date":"2025-09-02","close":133.5671},{"date":"2025-09-03","close":130.4108},{"date":"2025-09-04","close":132.5051},{"date":"2025-09-05","close":129.3489},{"date":"2025-09-08","close":132.1905},{"date":"2025-09-09","close":132.1708},{"date":"2025-09-10","close":131.4039},{"date":"2025-09-11","close":134.1177},{"date":"2025-09-12","close":135.7204},{"date":"2025-09-15","close":136.1629},{"date":"2025-09-16","close":137.7066},{"date":"2025-09-17","close":136.4972},{"date":"2025-09-18","close":141.0891},{"date":"2025-09-19","close":142.328},{"date":"2025-09-22","close":141.5512},{"date":"2025-09-23","close":142.4656},{"date":"2025-09-24","close":134.865},{"date":"2025-09-25","close":133.8522},{"date":"2025-09-26","close":135.3271},{"date":"2025-09-29","close":136.1236},{"date":"2025-09-30","close":131.0401},{"date":"2025-10-01","close":127.7756},{"date":"2025-10-02","close":125.1011},{"date":"2025-10-03","close":123.7836},{"date":"2025-10-06","close":124.58},{"date":"2025-10-07","close":123.9409},{"date":"2025-10-08","close":122.7118},{"date":"2025-10-09","close":121.4729},{"date":"2025-10-10","close":116.2419},{"date":"2025-10-13","close":120.3913},{"date":"2025-10-14","close":125.5043},{"date":"2025-10-15","close":125.5633},{"date":"2025-10-16","close":118.8181},{"date":"2025-10-17","close":119.349},{"date":"2025-10-20","close":123.0953},{"date":"2025-10-21","close":123.8721},{"date":"2025-10-22","close":124.4128},{"date":"2025-10-23","close":120.9911},{"date":"2025-10-24","close":122.9084},{"date":"2025-10-27","close":124.2555},{"date":"2025-10-28","close":122.3873},{"date":"2025-10-29","close":122.7905},{"date":"2025-10-30","close":121.3844},{"date":"2025-10-31","close":122.23},{"date":"2025-11-03","close":121.876},{"date":"2025-11-04","close":128.3263},{"date":"2025-11-05","close":131.512},{"date":"2025-11-06","close":126.8219},{"date":"2025-11-07","close":130.1551},{"date":"2025-11-10","close":128.7294},{"date":"2025-11-11","close":130.6566},{"date":"2025-11-12","close":131.3449},{"date":"2025-11-13","close":126.5564},{"date":"2025-11-14","close":128.4147},{"date":"2025-11-17","close":122.761},{"date":"2025-11-18","close":122.7412},{"date":"2025-11-19","close":125.5846},{"date":"2025-11-20","close":125.1502},{"date":"2025-11-21","close":128.3688},{"date":"2025-11-24","close":128.4478},{"date":"2025-11-25","close":128.9612},{"date":"2025-11-26","close":128.6157},{"date":"2025-11-28","close":130.1756},{"date":"2025-12-01","close":129.7214},{"date":"2025-12-02","close":130.4027},{"date":"2025-12-03","close":132.7919},{"date":"2025-12-04","close":135.0134},{"date":"2025-12-05","close":136.3758},{"date":"2025-12-08","close":135.6354},{"date":"2025-12-09","close":142.0627},{"date":"2025-12-10","close":147.1868},{"date":"2025-12-11","close":148.4209},{"date":"2025-12-12","close":146.1699},{"date":"2025-12-15","close":144.9653},{"date":"2025-12-16","close":145.2813},{"date":"2025-12-17","close":144.5408},{"date":"2025-12-18","close":144.4421},{"date":"2025-12-19","close":144.4816},{"date":"2025-12-22","close":146.9992},{"date":"2025-12-23","close":146.4858},{"date":"2025-12-24","close":146.9597},{"date":"2025-12-26","close":146.6339},{"date":"2025-12-29","close":145.3998},{"date":"2025-12-30","close":144.2051},{"date":"2025-12-31","close":142.9216},{"date":"2026-01-02","close":144.7481},{"date":"2026-01-05","close":147.8581},{"date":"2026-01-06","close":150.7608},{"date":"2026-01-07","close":142.4477},{"date":"2026-01-08","close":144.3335},{"date":"2026-01-09","close":143.9682},{"date":"2026-01-12","close":142.0824},{"date":"2026-01-13","close":141.4209},{"date":"2026-01-14","close":142.2305},{"date":"2026-01-15","close":142.3194},{"date":"2026-01-16","close":142.0528},{"date":"2026-01-20","close":136.8794},{"date":"2026-01-21","close":137.7581},{"date":"2026-01-22","close":137.9555},{"date":"2026-01-23","close":134.5789},{"date":"2026-01-26","close":129.8893},{"date":"2026-01-27","close":130.0472},{"date":"2026-01-28","close":131.2024},{"date":"2026-01-29","close":132.7821},{"date":"2026-01-30","close":132.8314},{"date":"2026-02-02","close":131.4986},{"date":"2026-02-03","close":125.2391},{"date":"2026-02-04","close":131.1135},{"date":"2026-02-05","close":124.4789},{"date":"2026-02-06","close":131.3406},{"date":"2026-02-09","close":132.2489},{"date":"2026-02-10","close":130.7482},{"date":"2026-02-11","close":125.3378},{"date":"2026-02-12","close":123.7779},{"date":"2026-02-13","close":123.4817},{"date":"2026-02-17","close":123.5607},{"date":"2026-02-18","close":123.768},{"date":"2026-02-19","close":117.3407},{"date":"2026-02-20","close":118.709},{"date":"2026-02-23","close":112.7696},{"date":"2026-02-24","close":113.1662},{"date":"2026-02-25","close":116.2202},{"date":"2026-02-26","close":113.4339},{"date":"2026-02-27","close":103.7167},{"date":"2026-03-02","close":105.5511},{"date":"2026-03-03","close":106.1758},{"date":"2026-03-04","close":108.8629},{"date":"2026-03-05","close":110.3006},{"date":"2026-03-06","close":107.7821},{"date":"2026-03-09","close":107.2268},{"date":"2026-03-10","close":107.2566},{"date":"2026-03-11","close":105.204},{"date":"2026-03-12","close":99.453},{"date":"2026-03-13","close":103.5581},{"date":"2026-03-16","close":102.5764},{"date":"2026-03-17","close":107.9705},{"date":"2026-03-18","close":110.261},{"date":"2026-03-19","close":110.4295},{"date":"2026-03-20","close":111.0542},{"date":"2026-03-23","close":109.5173},{"date":"2026-03-24","close":110.3105},{"date":"2026-03-25","close":108.8728},{"date":"2026-03-26","close":109.0513},{"date":"2026-03-27","close":107.5044},{"date":"2026-03-30","close":109.0215},{"date":"2026-03-31","close":110.4791},{"date":"2026-04-01","close":109.319},{"date":"2026-04-02","close":106.1361},{"date":"2026-04-06","close":105.214},{"date":"2026-04-07","close":104.4703},{"date":"2026-04-08","close":106.146},{"date":"2026-04-09","close":106.0766},{"date":"2026-04-10","close":103.3994},{"date":"2026-04-13","close":109.0215},{"date":"2026-04-14","close":113.8504},{"date":"2026-04-15","close":119.5221},{"date":"2026-04-16","close":119.7898},{"date":"2026-04-17","close":123.5676},{"date":"2026-04-20","close":126.2548},{"date":"2026-04-21","close":126.1854},{"date":"2026-04-22","close":127.9702},{"date":"2026-04-23","close":123.7164},{"date":"2026-04-24","close":123.2107},{"date":"2026-04-27","close":122.2885},{"date":"2026-04-28","close":122.5265},{"date":"2026-04-29","close":121.2474},{"date":"2026-04-30","close":127.633},{"date":"2026-05-01","close":129.3583},{"date":"2026-05-04","close":128.0991},{"date":"2026-05-05","close":129.1997},{"date":"2026-05-06","close":128.4362},{"date":"2026-05-07","close":126.7109},{"date":"2026-05-08","close":132.0752},{"date":"2026-05-11","close":129.3583},{"date":"2026-05-12","close":130.8159},{"date":"2026-05-13","close":130.4887},{"date":"2026-05-14","close":134.3756},{"date":"2026-05-15","close":134.2368},{"date":"2026-05-18","close":132.9378},{"date":"2026-05-19","close":130.6003},{"date":"2026-05-20","close":131.6857},{"date":"2026-05-21","close":130.3513},{"date":"2026-05-22","close":127.9713},{"date":"2026-05-26","close":129.3655},{"date":"2026-05-27","close":129.7239},{"date":"2026-05-28","close":126.9755},{"date":"2026-05-29","close":128.1705},{"date":"2026-06-01","close":127.6825},{"date":"2026-06-02","close":128.2203},{"date":"2026-06-03","close":123.8288},{"date":"2026-06-04","close":127.8717},{"date":"2026-06-05","close":127.4933},{"date":"2026-06-08","close":127.0353},{"date":"2026-06-09","close":132.1438},{"date":"2026-06-10","close":130.5903},{"date":"2026-06-11","close":133.3487},{"date":"2026-06-12","close":133.3188},{"date":"2026-06-15","close":135.5395},{"date":"2026-06-16","close":137.8995},{"date":"2026-06-17","close":138.3277},{"date":"2026-06-18","close":136.9236},{"date":"2026-06-22","close":134.6432},{"date":"2026-06-23","close":130.0625},{"date":"2026-06-24","close":122.0861},{"date":"2026-06-25","close":121.0007},{"date":"2026-06-26","close":117.7942},{"date":"2026-06-29","close":114.3487},{"date":"2026-06-30","close":117.8141},{"date":"2026-07-01","close":117.9435},{"date":"2026-07-02","close":118.1128},{"date":"2026-07-06","close":121.6579},{"date":"2026-07-07","close":118.8298},{"date":"2026-07-08","close":117.6448},{"date":"2026-07-09","close":119.3377},{"date":"2026-07-10","close":119.8356},{"date":"2026-07-13","close":118.3319},{"date":"2026-07-14","close":119.4273},{"date":"2026-07-15","close":121.3193},{"date":"2026-07-16","close":122.823},{"date":"2026-07-17","close":119.965},{"date":"2026-07-20","close":117.7444},{"date":"2026-07-21","close":117.9037},{"date":"2026-07-22","close":118.541},{"date":"2026-07-23","close":118.5012},{"date":"2026-07-24","close":122.0961},{"date":"2026-07-27","close":123.7192},{"date":"2026-07-28","close":124.1673},{"date":"2026-07-29","close":119.268},{"date":"2026-07-30","close":119.7459},{"date":"2026-07-31","close":125.0636},{"date":"2026-08-03","close":128.8775},{"date":"2026-08-04","close":132.6417},{"date":"2026-08-05","close":129.1962},{"date":"2026-08-06","close":127.4535},{"date":"2026-08-07","close":126.9058},{"date":"2026-08-10","close":131.4666},{"date":"2026-08-11","close":139.692},{"date":"2026-08-12","close":138.029},{"date":"2026-08-13","close":142.9782},{"date":"2026-08-14","close":140.17},{"date":"2026-08-17","close":133.976},{"date":"2026-08-18","close":133.2889},{"date":"2026-08-19","close":133.63},{"date":"2026-08-20","close":129.98},{"date":"2026-08-21","close":132.69},{"date":"2026-08-24","close":132.79},{"date":"2026-08-25","close":133.18},{"date":"2026-08-26","close":133.67},{"date":"2026-08-27","close":133.44},{"date":"2026-08-28","close":135.04},{"date":"2026-08-31","close":136.58},{"date":"2026-09-01","close":131.69},{"date":"2026-09-02","close":132.29},{"date":"2026-09-03","close":134.49},{"date":"2026-09-04","close":133.67},{"date":"2026-09-08","close":131.81},{"date":"2026-09-09","close":130.98},{"date":"2026-09-10","close":127.91},{"date":"2026-09-11","close":128.98},{"date":"2026-09-14","close":128.31},{"date":"2026-09-15","close":127.0},{"date":"2026-09-16","close":124.53},{"date":"2026-09-17","close":126.0},{"date":"2026-09-18","close":125.91},{"date":"2026-09-21","close":127.91},{"date":"2026-09-22","close":124.15},{"date":"2026-09-23","close":124.36},{"date":"2026-09-24","close":120.69},{"date":"2026-09-25","close":121.69},{"date":"2026-09-28","close":119.0},{"date":"2026-09-29","close":119.0},{"date":"2026-09-30","close":116.06},{"date":"2026-10-01","close":114.34},{"date":"2026-10-02","close":114.02},{"date":"2026-10-05","close":115.35},{"date":"2026-10-06","close":115.95},{"date":"2026-10-07","close":115.55},{"date":"2026-10-08","close":115.3},{"date":"2026-10-09","close":118.65},{"date":"2026-10-12","close":119.22},{"date":"2026-10-13","close":116.28},{"date":"2026-10-14","close":113.39},{"date":"2026-10-15","close":111.87},{"date":"2026-10-16","close":110.78},{"date":"2026-10-19","close":110.95},{"date":"2026-10-20","close":111.22},{"date":"2026-10-21","close":111.69},{"date":"2026-10-22","close":114.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":114.83,"low_30d":109.93,"support":112.06,"high_30d":131.22,"change_1d":2.8,"change_7d":3.6,"change_30d":-11.0,"resistance":129.09,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.24,"per":14.34,"quarter":"2024-Q2"},{"pbr":2.15,"per":14.48,"quarter":"2024-Q3"},{"pbr":2.9,"per":18.51,"quarter":"2024-Q4"},{"pbr":2.31,"per":17.84,"quarter":"2025-Q1"},{"pbr":2.29,"per":17.88,"quarter":"2025-Q2"},{"pbr":1.83,"per":16.12,"quarter":"2025-Q3"},{"pbr":3.4,"per":17.06,"quarter":"2025-Q4"},{"pbr":3.08,"per":13.0,"quarter":"2026-Q1"},{"pbr":3.12,"per":14.13,"quarter":"2026-Q2"},{"pbr":3.01,"per":13.77,"quarter":"현재"}],"timeline":[{"close":114.6632,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":121.8147,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":161.5243,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":134.3075,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":139.6373,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":131.0401,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":142.9216,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":110.4791,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":117.8141,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.59,"pbr_5y_low":1.83,"per_5y_avg":15.93,"per_5y_low":13.0,"current_pbr":3.01,"current_per":13.77,"pbr_5y_high":3.4,"per_5y_high":18.51,"pbr_5y_median":2.31,"per_5y_median":16.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 122% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -37.7%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 13.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":31.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.65,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.65,"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":60.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":31.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.24,"per":14.34,"close":114.6632,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.15,"per":14.48,"close":121.8147,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.9,"per":18.51,"close":161.5243,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.31,"per":17.84,"close":134.3075,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.29,"per":17.88,"close":139.6373,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.83,"per":16.12,"close":131.0401,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.4,"per":17.06,"close":142.9216,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.08,"per":13.0,"close":110.4791,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.12,"per":14.13,"close":117.8141,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.8배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.76,"pbr":null,"per":null,"roa":0.002754793056545113,"roe":0.0647910120917833,"revenue":11209000000.0,"market_cap":null,"net_income":1361000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6083504326880186,"total_assets":494048000000.0,"total_equity":21006000000.0,"profit_margin":0.12142028726915871,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2605000000.0,"operating_margin":0.23240253367829422},{"eps":1.94,"pbr":2.897,"per":19.85,"roa":-0.004076743738369731,"roe":-0.0955340584431858,"revenue":5057000000.0,"market_cap":63817462000.0,"net_income":-1906000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9183310263001779,"total_assets":467530000000.0,"total_equity":19951000000.0,"profit_margin":-0.3769033023531738,"dividend_yield":1.96,"fiscal_quarter":"Q1","operating_income":794000000.0,"operating_margin":0.1570100850306506},{"eps":2.47,"pbr":null,"per":null,"roa":0.003666349205660496,"roe":0.07240478128614884,"revenue":8114000000.0,"market_cap":null,"net_income":1690000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6965738230219374,"total_assets":460949000000.0,"total_equity":23341000000.0,"profit_margin":0.20828198175992113,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4268000000.0,"operating_margin":0.5260044367759428},{"eps":2.17,"pbr":null,"per":null,"roa":0.0038616995482078464,"roe":0.043621378495866524,"revenue":9823000000.0,"market_cap":null,"net_income":1736000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9617224880382775,"total_assets":449543000000.0,"total_equity":39797000000.0,"profit_margin":0.17672808714242086,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3172000000.0,"operating_margin":0.3229156062302759},{"eps":1.92,"pbr":null,"per":null,"roa":0.0015016088666428317,"roe":0.018605475325595817,"revenue":6814000000.0,"market_cap":null,"net_income":630000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9515702964484885,"total_assets":419550000000.0,"total_equity":33861000000.0,"profit_margin":0.09245670678015849,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1448000000.0,"operating_margin":0.21250366891693573},{"eps":1.82,"pbr":null,"per":null,"roa":0.0010758268045412548,"roe":0.013139995053178333,"revenue":5548000000.0,"market_cap":null,"net_income":425000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.941240086517664,"total_assets":395045000000.0,"total_equity":32344000000.0,"profit_margin":0.07660418168709444,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1533000000.0,"operating_margin":0.27631578947368424},{"eps":2.22,"pbr":null,"per":null,"roa":0.0038079360668968896,"roe":0.04644932214331827,"revenue":5283000000.0,"market_cap":null,"net_income":1439000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9452962332008329,"total_assets":377895000000.0,"total_equity":30980000000.0,"profit_margin":0.2723831156539845,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1922000000.0,"operating_margin":0.3638084421730078},{"eps":1.85,"pbr":null,"per":null,"roa":0.0021210288346004357,"roe":0.024793126406898958,"revenue":7773000000.0,"market_cap":null,"net_income":782000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9625627170976457,"total_assets":368689000000.0,"total_equity":31541000000.0,"profit_margin":0.10060465714653287,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2256000000.0,"operating_margin":0.2902354303357777},{"eps":1.64,"pbr":null,"per":null,"roa":0.002372266986816891,"roe":0.028929400999507283,"revenue":6018000000.0,"market_cap":null,"net_income":822000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9516450648055832,"total_assets":346504000000.0,"total_equity":28414000000.0,"profit_margin":0.1365902293120638,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1714000000.0,"operating_margin":0.28481222997673644},{"eps":3.014472747286628,"pbr":null,"per":null,"roa":0.004143079948870082,"roe":0.05122890139176784,"revenue":7040000000.0,"market_cap":null,"net_income":1384000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.9617897727272727,"total_assets":334051000000.0,"total_equity":27016000000.0,"profit_margin":0.1965909090909091,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2407000000.0,"operating_margin":0.3419034090909091},{"eps":1.91,"pbr":null,"per":null,"roa":0.0035125726662583578,"roe":0.043618513765102,"revenue":11046000000.0,"market_cap":null,"net_income":1101149380.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9763715372080392,"total_assets":313488000000.0,"total_equity":25245000000.0,"profit_margin":0.09968761361578853,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2104000000.0,"operating_margin":0.19047619047619047},{"eps":1.433181407308238,"pbr":null,"per":null,"roa":0.0023231592140801807,"roe":0.037227722772277226,"revenue":2595000000.0,"market_cap":null,"net_income":658000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9021194605009634,"total_assets":283235000000.0,"total_equity":17675000000.0,"profit_margin":0.2535645472061657,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1091000000.0,"operating_margin":0.42042389210019265}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.9977,"per":14.34,"date":"2024-06","close":114.66,"source":"reported"},{"eps":7.9977,"per":15.22,"date":"2024-07","close":121.69,"source":"reported"},{"eps":7.9977,"per":14.11,"date":"2024-08","close":112.86,"source":"reported"},{"eps":8.4145,"per":14.48,"date":"2024-09","close":121.81,"source":"reported"},{"eps":8.4145,"per":16.6,"date":"2024-10","close":139.71,"source":"reported"},{"eps":8.4145,"per":20.34,"date":"2024-11","close":171.18,"source":"reported"},{"eps":8.7245,"per":18.51,"date":"2024-12","close":161.52,"source":"reported"},{"eps":8.7245,"per":19.17,"date":"2025-01","close":167.22,"source":"reported"},{"eps":8.7245,"per":16.78,"date":"2025-02","close":146.4,"source":"reported"},{"eps":7.53,"per":17.84,"date":"2025-03","close":134.31,"source":"reported"},{"eps":7.53,"per":17.78,"date":"2025-04","close":133.86,"source":"reported"},{"eps":7.53,"per":17.08,"date":"2025-05","close":128.63,"source":"reported"},{"eps":7.81,"per":17.88,"date":"2025-06","close":139.64,"source":"reported"},{"eps":7.81,"per":18.23,"date":"2025-07","close":142.37,"source":"reported"},{"eps":7.81,"per":17.15,"date":"2025-08","close":133.95,"source":"reported"},{"eps":8.13,"per":16.12,"date":"2025-09","close":131.04,"source":"reported"},{"eps":8.13,"per":15.03,"date":"2025-10","close":122.23,"source":"reported"},{"eps":8.13,"per":16.01,"date":"2025-11","close":130.18,"source":"reported"},{"eps":8.38,"per":17.06,"date":"2025-12","close":142.92,"source":"reported"},{"eps":8.38,"per":15.85,"date":"2026-01","close":132.83,"source":"reported"},{"eps":8.38,"per":12.38,"date":"2026-02","close":103.72,"source":"reported"},{"eps":8.5,"per":13.0,"date":"2026-03","close":110.48,"source":"reported"},{"eps":8.5,"per":15.02,"date":"2026-04","close":127.63,"source":"reported"},{"eps":8.5,"per":15.08,"date":"2026-05","close":128.17,"source":"reported"},{"eps":8.34,"per":14.13,"date":"2026-06","close":117.81,"source":"reported"},{"eps":8.34,"per":15.0,"date":"2026-07","close":125.06,"source":"reported"},{"eps":8.34,"per":16.38,"date":"2026-08","close":136.58,"source":"reported"},{"eps":8.34,"per":13.92,"date":"2026-09","close":116.06,"source":"reported"},{"eps":8.34,"per":13.76,"date":"2026-10","close":114.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.01,"std":1.88,"count":29,"current":13.76,"lower_1sd":14.12,"upper_1sd":17.89},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Apollo Global Management, Inc.","phase":"above-fold","symbol_resolved":true}