{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:45.938183+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.8,"direction":"higher_better","percentile":37},{"name":"영업이익 성장률","unit":"%","value":-31.9,"direction":"higher_better","percentile":19}],"summary":"매출 -6.8%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.0,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.0,"direction":"higher_better","percentile":35}],"summary":"RSI 62","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.83,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.28,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 3.3x","percentile":37}},"signals":[],"summary":"Ares Management LP(ARES)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 274.76억. 현재가 $123.75, 전일 대비 +5.8%, 30일 -6.0%. PER 23.9배 / ROE 3.8%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.46,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.46%","value_pct":4.46},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":106.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 107%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.46},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2.5668658829230537,"grade":"B","trend":"상승","atr_14":3.72330714285714,"rsi_14":61.987625676720796,"sma_20":116.816,"sma_60":129.69150000000002,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.0로 강세 구간입니다. MACD(-2.57)가 시그널선(-3.76)을 상회합니다(골든크로스). SMA20 117, SMA60 130 — 혼조세입니다. 볼린저밴드 111~122 (현재 위치 113%).","bb_lower":111.32370940317249,"bb_upper":122.30829059682752,"macd_signal":-3.7581284188719026},"change_pct":5.72,"chart_data":[{"date":"2024-10-23","open":158.83,"high":160.64,"low":157.13,"close":158.28,"volume":719631,"rsi_14":66.22,"sma_20":161.22,"sma_60":150.57,"sma_120":145.47},{"date":"2024-10-24","open":159.56,"high":161.75,"low":158.74,"close":161.55,"volume":860653,"rsi_14":66.33,"sma_20":161.96,"sma_60":150.87,"sma_120":145.8},{"date":"2024-10-25","open":162.1,"high":162.45,"low":158.92,"close":160.26,"volume":636043,"rsi_14":63.44,"sma_20":162.59,"sma_60":151.21,"sma_120":146.07},{"date":"2024-10-28","open":161.41,"high":162.44,"low":161.14,"close":161.69,"volume":781527,"rsi_14":82.02,"sma_20":163.34,"sma_60":151.74,"sma_120":146.35},{"date":"2024-10-29","open":161.61,"high":162.43,"low":161.1,"close":161.14,"volume":982378,"rsi_14":76.29,"sma_20":164.05,"sma_60":152.35,"sma_120":146.62},{"date":"2024-10-30","open":161.7,"high":162.34,"low":159.7,"close":159.82,"volume":1264872,"rsi_14":73.0,"sma_20":164.6,"sma_60":152.9,"sma_120":146.84},{"date":"2024-10-31","open":159.5,"high":161.27,"low":157.19,"close":158.57,"volume":2569242,"rsi_14":63.32,"sma_20":165.13,"sma_60":153.44,"sma_120":147.05},{"date":"2024-11-01","open":161.43,"high":161.43,"low":149.41,"close":153.07,"volume":2488037,"rsi_14":47.15,"sma_20":165.2,"sma_60":153.82,"sma_120":147.23},{"date":"2024-11-04","open":151.54,"high":152.38,"low":149.73,"close":151.0,"volume":1416493,"rsi_14":44.61,"sma_20":165.16,"sma_60":154.13,"sma_120":147.36},{"date":"2024-11-05","open":152.05,"high":155.86,"low":151.72,"close":155.5,"volume":904280,"rsi_14":51.53,"sma_20":165.71,"sma_60":154.53,"sma_120":147.48},{"date":"2024-11-06","open":158.69,"high":166.19,"low":158.69,"close":163.13,"volume":2848412,"rsi_14":55.53,"sma_20":166.43,"sma_60":155.04,"sma_120":147.69},{"date":"2024-11-07","open":162.31,"high":163.18,"low":158.29,"close":159.13,"volume":1577464,"rsi_14":47.82,"sma_20":166.95,"sma_60":155.45,"sma_120":147.88},{"date":"2024-11-08","open":159.35,"high":162.48,"low":158.38,"close":161.12,"volume":1118596,"rsi_14":52.22,"sma_20":167.37,"sma_60":155.86,"sma_120":148.1},{"date":"2024-11-11","open":162.77,"high":165.56,"low":161.65,"close":162.07,"volume":1392275,"rsi_14":54.71,"sma_20":167.77,"sma_60":156.3,"sma_120":148.33},{"date":"2024-11-12","open":161.4,"high":161.91,"low":160.12,"close":161.23,"volume":1037474,"rsi_14":54.04,"sma_20":168.17,"sma_60":156.74,"sma_120":148.54},{"date":"2024-11-13","open":160.98,"high":162.23,"low":157.75,"close":158.35,"volume":1090103,"rsi_14":45.58,"sma_20":168.37,"sma_60":157.11,"sma_120":148.73},{"date":"2024-11-14","open":159.24,"high":159.95,"low":157.81,"close":159.84,"volume":866373,"rsi_14":49.42,"sma_20":168.38,"sma_60":157.52,"sma_120":148.92},{"date":"2024-11-15","open":159.19,"high":159.44,"low":157.6,"close":158.12,"volume":1182552,"rsi_14":45.14,"sma_20":168.25,"sma_60":157.92,"sma_120":149.11},{"date":"2024-11-18","open":158.4,"high":159.24,"low":156.8,"close":158.33,"volume":975482,"rsi_14":46.13,"sma_20":168.18,"sma_60":158.26,"sma_120":149.32},{"date":"2024-11-19","open":157.24,"high":161.19,"low":156.45,"close":161.09,"volume":723420,"rsi_14":51.69,"sma_20":168.31,"sma_60":158.65,"sma_120":149.55},{"date":"2024-11-20","open":162.21,"high":163.56,"low":160.23,"close":162.55,"volume":1294041,"rsi_14":55.24,"sma_20":168.54,"sma_60":159.08,"sma_120":149.82},{"date":"2024-11-21","open":162.65,"high":166.73,"low":161.8,"close":165.5,"volume":1114588,"rsi_14":67.54,"sma_20":168.75,"sma_60":159.57,"sma_120":150.12},{"date":"2024-11-22","open":166.44,"high":167.22,"low":164.79,"close":165.98,"volume":940886,"rsi_14":72.14,"sma_20":169.05,"sma_60":160.09,"sma_120":150.46},{"date":"2024-11-25","open":167.38,"high":168.79,"low":164.3,"close":166.46,"volume":2048321,"rsi_14":68.38,"sma_20":169.3,"sma_60":160.59,"sma_120":150.76},{"date":"2024-11-26","open":166.21,"high":169.16,"low":165.49,"close":169.11,"volume":1586540,"rsi_14":62.05,"sma_20":169.72,"sma_60":161.2,"sma_120":151.14},{"date":"2024-11-27","open":170.01,"high":170.58,"low":165.04,"close":165.28,"volume":1213116,"rsi_14":62.48,"sma_20":170.01,"sma_60":161.77,"sma_120":151.49},{"date":"2024-11-29","open":166.69,"high":167.99,"low":166.35,"close":167.13,"volume":455272,"rsi_14":62.24,"sma_20":170.46,"sma_60":162.36,"sma_120":151.82},{"date":"2024-12-02","open":167.46,"high":168.54,"low":164.38,"close":164.5,"volume":898559,"rsi_14":54.64,"sma_20":171.07,"sma_60":162.97,"sma_120":152.14},{"date":"2024-12-03","open":165.6,"high":166.71,"low":164.55,"close":165.54,"volume":833869,"rsi_14":58.15,"sma_20":171.84,"sma_60":163.55,"sma_120":152.45},{"date":"2024-12-04","open":166.32,"high":167.92,"low":165.66,"close":167.24,"volume":830838,"rsi_14":67.62,"sma_20":172.46,"sma_60":164.17,"sma_120":152.81},{"date":"2024-12-05","open":167.24,"high":169.65,"low":166.07,"close":167.45,"volume":915415,"rsi_14":65.89,"sma_20":172.69,"sma_60":164.76,"sma_120":153.18},{"date":"2024-12-06","open":167.3,"high":169.01,"low":166.23,"close":168.39,"volume":1276893,"rsi_14":72.15,"sma_20":173.18,"sma_60":165.33,"sma_120":153.55},{"date":"2024-12-09","open":168.8,"high":170.53,"low":165.53,"close":165.76,"volume":1615130,"rsi_14":64.51,"sma_20":173.42,"sma_60":165.79,"sma_120":153.88},{"date":"2024-12-10","open":166.52,"high":168.33,"low":165.0,"close":166.54,"volume":1213465,"rsi_14":61.53,"sma_20":173.66,"sma_60":166.24,"sma_120":154.23},{"date":"2024-12-11","open":168.54,"high":173.88,"low":167.89,"close":172.54,"volume":1619481,"rsi_14":67.73,"sma_20":174.25,"sma_60":166.73,"sma_120":154.65},{"date":"2024-12-12","open":174.37,"high":174.45,"low":171.4,"close":172.81,"volume":1271654,"rsi_14":64.34,"sma_20":175.02,"sma_60":167.24,"sma_120":155.06},{"date":"2024-12-13","open":173.32,"high":175.0,"low":172.37,"close":172.54,"volume":990685,"rsi_14":62.96,"sma_20":175.69,"sma_60":167.67,"sma_120":155.45},{"date":"2024-12-16","open":172.37,"high":174.46,"low":171.87,"close":173.72,"volume":1244515,"rsi_14":63.96,"sma_20":176.51,"sma_60":168.12,"sma_120":155.85},{"date":"2024-12-17","open":172.13,"high":173.22,"low":168.4,"close":169.5,"volume":1404403,"rsi_14":49.17,"sma_20":177.06,"sma_60":168.49,"sma_120":156.2},{"date":"2024-12-18","open":169.23,"high":170.7,"low":160.72,"close":160.84,"volume":949378,"rsi_14":42.08,"sma_20":177.0,"sma_60":168.69,"sma_120":156.5},{"date":"2024-12-19","open":164.05,"high":166.17,"low":161.99,"close":162.61,"volume":1412256,"rsi_14":41.93,"sma_20":176.96,"sma_60":168.91,"sma_120":156.79},{"date":"2024-12-20","open":161.82,"high":168.72,"low":160.64,"close":167.32,"volume":2427226,"rsi_14":52.81,"sma_20":177.01,"sma_60":169.24,"sma_120":157.13},{"date":"2024-12-23","open":166.71,"high":170.29,"low":165.64,"close":170.13,"volume":845202,"rsi_14":55.06,"sma_20":177.19,"sma_60":169.61,"sma_120":157.47},{"date":"2024-12-24","open":171.19,"high":172.51,"low":170.41,"close":172.09,"volume":307496,"rsi_14":55.35,"sma_20":177.44,"sma_60":170.03,"sma_120":157.83},{"date":"2024-12-26","open":171.16,"high":173.92,"low":170.17,"close":173.67,"volume":439773,"rsi_14":56.93,"sma_20":177.63,"sma_60":170.47,"sma_120":158.22},{"date":"2024-12-27","open":172.12,"high":172.98,"low":169.4,"close":170.61,"volume":375432,"rsi_14":51.66,"sma_20":177.87,"sma_60":170.83,"sma_120":158.59},{"date":"2024-12-30","open":168.16,"high":170.79,"low":167.23,"close":170.15,"volume":519777,"rsi_14":54.59,"sma_20":177.98,"sma_60":171.19,"sma_120":158.93},{"date":"2024-12-31","open":171.19,"high":171.41,"low":167.64,"close":168.26,"volume":591685,"rsi_14":51.1,"sma_20":178.14,"sma_60":171.47,"sma_120":159.23},{"date":"2025-01-02","open":169.02,"high":170.42,"low":166.68,"close":169.97,"volume":625314,"rsi_14":45.15,"sma_20":178.33,"sma_60":171.77,"sma_120":159.53},{"date":"2025-01-03","open":171.21,"high":172.86,"low":170.11,"close":172.14,"volume":1189660,"rsi_14":47.93,"sma_20":178.54,"sma_60":172.24,"sma_120":159.82},{"date":"2025-01-06","open":174.2,"high":175.57,"low":171.17,"close":171.37,"volume":1326174,"rsi_14":47.3,"sma_20":178.7,"sma_60":172.6,"sma_120":160.09},{"date":"2025-01-07","open":172.3,"high":173.34,"low":165.12,"close":169.54,"volume":1556835,"rsi_14":43.42,"sma_20":178.72,"sma_60":172.95,"sma_120":160.38},{"date":"2025-01-08","open":168.72,"high":173.74,"low":168.72,"close":173.27,"volume":960992,"rsi_14":55.08,"sma_20":179.07,"sma_60":173.29,"sma_120":160.67},{"date":"2025-01-10","open":170.78,"high":171.11,"low":166.21,"close":166.37,"volume":942894,"rsi_14":57.82,"sma_20":179.01,"sma_60":173.48,"sma_120":160.9},{"date":"2025-01-13","open":164.21,"high":167.76,"low":162.98,"close":166.8,"volume":934422,"rsi_14":56.16,"sma_20":178.67,"sma_60":173.7,"sma_120":161.11},{"date":"2025-01-14","open":167.43,"high":171.45,"low":167.34,"close":170.3,"volume":791129,"rsi_14":54.53,"sma_20":178.49,"sma_60":173.96,"sma_120":161.34},{"date":"2025-01-15","open":174.98,"high":176.3,"low":173.21,"close":175.36,"volume":786994,"rsi_14":57.46,"sma_20":178.59,"sma_60":174.22,"sma_120":161.68},{"date":"2025-01-16","open":176.19,"high":180.73,"low":175.89,"close":178.59,"volume":971300,"rsi_14":58.95,"sma_20":178.8,"sma_60":174.52,"sma_120":162.03},{"date":"2025-01-17","open":180.11,"high":182.5,"low":179.19,"close":181.84,"volume":721773,"rsi_14":60.76,"sma_20":179.45,"sma_60":174.9,"sma_120":162.4},{"date":"2025-01-21","open":183.04,"high":185.56,"low":182.07,"close":185.08,"volume":984461,"rsi_14":68.95,"sma_20":180.72,"sma_60":175.35,"sma_120":162.81},{"date":"2025-01-22","open":186.63,"high":187.01,"low":182.71,"close":184.21,"volume":1157343,"rsi_14":68.22,"sma_20":181.86,"sma_60":175.79,"sma_120":163.18},{"date":"2025-01-23","open":185.5,"high":186.62,"low":184.83,"close":186.2,"volume":925453,"rsi_14":73.19,"sma_20":182.85,"sma_60":176.2,"sma_120":163.54},{"date":"2025-01-24","open":185.76,"high":187.75,"low":185.42,"close":187.55,"volume":780321,"rsi_14":72.93,"sma_20":183.77,"sma_60":176.67,"sma_120":163.94},{"date":"2025-01-27","open":181.93,"high":183.38,"low":178.29,"close":180.57,"volume":735430,"rsi_14":59.78,"sma_20":184.22,"sma_60":176.99,"sma_120":164.36},{"date":"2025-01-28","open":181.23,"high":184.54,"low":179.5,"close":184.01,"volume":723016,"rsi_14":63.8,"sma_20":184.76,"sma_60":177.37,"sma_120":164.86},{"date":"2025-01-29","open":183.37,"high":186.86,"low":181.19,"close":183.84,"volume":766231,"rsi_14":66.21,"sma_20":185.46,"sma_60":177.78,"sma_120":165.34},{"date":"2025-01-30","open":186.43,"high":189.18,"low":185.65,"close":188.27,"volume":1247606,"rsi_14":66.73,"sma_20":186.41,"sma_60":178.29,"sma_120":165.86},{"date":"2025-01-31","open":189.32,"high":190.04,"low":187.95,"close":188.4,"volume":1139669,"rsi_14":78.95,"sma_20":187.47,"sma_60":178.89,"sma_120":166.36},{"date":"2025-02-03","open":183.42,"high":188.91,"low":182.54,"close":186.79,"volume":1095023,"rsi_14":75.47,"sma_20":188.35,"sma_60":179.51,"sma_120":166.82},{"date":"2025-02-04","open":190.09,"high":190.56,"low":182.88,"close":185.68,"volume":1964664,"rsi_14":70.88,"sma_20":189.07,"sma_60":180.02,"sma_120":167.27},{"date":"2025-02-05","open":172.19,"high":182.87,"low":172.19,"close":180.26,"volume":2501847,"rsi_14":56.58,"sma_20":189.53,"sma_60":180.31,"sma_120":167.68},{"date":"2025-02-06","open":178.75,"high":182.32,"low":177.07,"close":182.18,"volume":1619649,"rsi_14":54.99,"sma_20":190.2,"sma_60":180.7,"sma_120":168.07},{"date":"2025-02-07","open":182.36,"high":184.65,"low":180.11,"close":180.91,"volume":1163477,"rsi_14":48.63,"sma_20":190.6,"sma_60":181.03,"sma_120":168.45},{"date":"2025-02-10","open":181.89,"high":181.92,"low":178.05,"close":180.57,"volume":790305,"rsi_14":42.74,"sma_20":191.35,"sma_60":181.34,"sma_120":168.82},{"date":"2025-02-11","open":178.67,"high":178.92,"low":174.39,"close":177.14,"volume":798771,"rsi_14":39.47,"sma_20":191.89,"sma_60":181.6,"sma_120":169.17},{"date":"2025-02-12","open":174.7,"high":176.05,"low":173.56,"close":173.76,"volume":761429,"rsi_14":32.22,"sma_20":192.07,"sma_60":181.86,"sma_120":169.49},{"date":"2025-02-13","open":174.0,"high":175.88,"low":173.27,"close":175.26,"volume":981283,"rsi_14":32.51,"sma_20":192.07,"sma_60":182.12,"sma_120":169.82},{"date":"2025-02-14","open":175.86,"high":177.78,"low":174.81,"close":176.96,"volume":784886,"rsi_14":43.95,"sma_20":191.98,"sma_60":182.43,"sma_120":170.18},{"date":"2025-02-18","open":178.15,"high":179.88,"low":176.85,"close":178.37,"volume":999080,"rsi_14":39.88,"sma_20":191.8,"sma_60":182.77,"sma_120":170.51},{"date":"2025-02-19","open":177.71,"high":178.45,"low":174.6,"close":177.49,"volume":1331595,"rsi_14":38.88,"sma_20":191.4,"sma_60":183.04,"sma_120":170.85},{"date":"2025-02-20","open":177.49,"high":178.01,"low":167.56,"close":170.79,"volume":1383222,"rsi_14":21.65,"sma_20":190.69,"sma_60":183.17,"sma_120":171.13},{"date":"2025-02-21","open":171.86,"high":172.07,"low":164.1,"close":165.47,"volume":1125436,"rsi_14":18.16,"sma_20":189.6,"sma_60":183.16,"sma_120":171.37},{"date":"2025-02-24","open":165.7,"high":166.11,"low":160.03,"close":160.54,"volume":1866623,"rsi_14":16.63,"sma_20":188.18,"sma_60":183.05,"sma_120":171.57},{"date":"2025-02-25","open":160.58,"high":161.38,"low":155.29,"close":159.07,"volume":1911551,"rsi_14":16.48,"sma_20":187.05,"sma_60":182.9,"sma_120":171.75},{"date":"2025-02-26","open":159.46,"high":163.53,"low":159.2,"close":160.6,"volume":1076685,"rsi_14":22.54,"sma_20":185.82,"sma_60":182.74,"sma_120":171.97},{"date":"2025-02-27","open":162.25,"high":163.19,"low":158.06,"close":158.84,"volume":1228521,"rsi_14":17.26,"sma_20":184.51,"sma_60":182.61,"sma_120":172.19},{"date":"2025-02-28","open":158.41,"high":162.53,"low":157.04,"close":162.47,"volume":2118628,"rsi_14":25.74,"sma_20":183.15,"sma_60":182.51,"sma_120":172.44},{"date":"2025-03-03","open":165.98,"high":166.95,"low":159.76,"close":161.35,"volume":2140251,"rsi_14":25.22,"sma_20":181.73,"sma_60":182.44,"sma_120":172.71},{"date":"2025-03-04","open":156.49,"high":157.72,"low":148.69,"close":153.02,"volume":2907950,"rsi_14":22.39,"sma_20":179.95,"sma_60":182.21,"sma_120":172.88},{"date":"2025-03-05","open":153.02,"high":154.93,"low":149.95,"close":154.93,"volume":1701401,"rsi_14":27.7,"sma_20":178.33,"sma_60":181.98,"sma_120":173.07},{"date":"2025-03-06","open":150.44,"high":152.67,"low":144.89,"close":145.77,"volume":2113082,"rsi_14":20.43,"sma_20":176.52,"sma_60":181.58,"sma_120":173.17},{"date":"2025-03-07","open":147.25,"high":148.43,"low":140.31,"close":147.28,"volume":3354244,"rsi_14":20.13,"sma_20":174.68,"sma_60":181.2,"sma_120":173.26},{"date":"2025-03-10","open":140.16,"high":141.25,"low":132.53,"close":134.24,"volume":3145375,"rsi_14":14.0,"sma_20":172.23,"sma_60":180.63,"sma_120":173.21},{"date":"2025-03-11","open":135.17,"high":138.76,"low":132.89,"close":135.93,"volume":2545525,"rsi_14":16.53,"sma_20":169.88,"sma_60":180.08,"sma_120":173.16},{"date":"2025-03-12","open":140.75,"high":142.27,"low":135.72,"close":138.7,"volume":1735462,"rsi_14":22.42,"sma_20":167.86,"sma_60":179.47,"sma_120":173.1},{"date":"2025-03-13","open":138.59,"high":139.51,"low":131.42,"close":133.25,"volume":1894329,"rsi_14":22.37,"sma_20":165.73,"sma_60":178.76,"sma_120":173.0},{"date":"2025-03-14","open":136.78,"high":138.56,"low":134.97,"close":137.21,"volume":1565829,"rsi_14":29.65,"sma_20":163.72,"sma_60":178.13,"sma_120":172.9},{"date":"2025-03-17","open":136.88,"high":141.97,"low":136.53,"close":140.92,"volume":1481718,"rsi_14":33.54,"sma_20":161.77,"sma_60":177.52,"sma_120":172.82},{"date":"2025-03-18","open":140.06,"high":141.03,"low":136.84,"close":137.96,"volume":1292289,"rsi_14":30.2,"sma_20":159.59,"sma_60":176.95,"sma_120":172.72},{"date":"2025-03-19","open":138.95,"high":142.91,"low":136.72,"close":141.4,"volume":1637969,"rsi_14":34.93,"sma_20":157.63,"sma_60":176.59,"sma_120":172.64},{"date":"2025-03-20","open":139.85,"high":142.98,"low":139.85,"close":141.14,"volume":993127,"rsi_14":30.72,"sma_20":156.01,"sma_60":176.19,"sma_120":172.55},{"date":"2025-03-21","open":139.83,"high":142.77,"low":138.4,"close":141.49,"volume":1749571,"rsi_14":31.74,"sma_20":154.7,"sma_60":175.72,"sma_120":172.48},{"date":"2025-03-24","open":144.68,"high":147.63,"low":144.21,"close":147.28,"volume":1724915,"rsi_14":43.72,"sma_20":153.94,"sma_60":175.3,"sma_120":172.45},{"date":"2025-03-25","open":147.84,"high":149.48,"low":145.12,"close":149.08,"volume":3835846,"rsi_14":43.59,"sma_20":153.35,"sma_60":174.87,"sma_120":172.45},{"date":"2025-03-26","open":149.11,"high":149.82,"low":145.62,"close":146.83,"volume":2110418,"rsi_14":49.91,"sma_20":152.57,"sma_60":174.38,"sma_120":172.43},{"date":"2025-03-27","open":144.45,"high":146.31,"low":138.85,"close":142.15,"volume":1921868,"rsi_14":43.87,"sma_20":151.63,"sma_60":173.86,"sma_120":172.34},{"date":"2025-03-28","open":140.8,"high":142.41,"low":136.68,"close":138.8,"volume":1654290,"rsi_14":54.22,"sma_20":150.33,"sma_60":173.3,"sma_120":172.24},{"date":"2025-03-31","open":136.02,"high":141.1,"low":133.67,"close":140.44,"volume":2009812,"rsi_14":54.16,"sma_20":149.17,"sma_60":172.79,"sma_120":172.13},{"date":"2025-04-01","open":140.9,"high":143.62,"low":138.68,"close":143.15,"volume":2170713,"rsi_14":54.07,"sma_20":148.59,"sma_60":172.3,"sma_120":172.04},{"date":"2025-04-02","open":139.87,"high":148.33,"low":139.87,"close":148.0,"volume":2113570,"rsi_14":66.84,"sma_20":148.17,"sma_60":171.86,"sma_120":172.05},{"date":"2025-04-03","open":139.69,"high":139.69,"low":124.23,"close":125.09,"volume":3035358,"rsi_14":38.94,"sma_20":147.03,"sma_60":171.03,"sma_120":171.82},{"date":"2025-04-04","open":116.48,"high":118.96,"low":108.47,"close":113.07,"volume":7645287,"rsi_14":29.82,"sma_20":145.18,"sma_60":170.02,"sma_120":171.48},{"date":"2025-04-07","open":109.2,"high":122.61,"low":105.97,"close":119.48,"volume":6475236,"rsi_14":37.25,"sma_20":144.36,"sma_60":169.06,"sma_120":171.17},{"date":"2025-04-08","open":125.8,"high":128.84,"low":115.61,"close":118.02,"volume":4718977,"rsi_14":33.41,"sma_20":143.37,"sma_60":168.2,"sma_120":170.84},{"date":"2025-04-09","open":116.3,"high":137.87,"low":113.82,"close":136.38,"volume":4616518,"rsi_14":47.31,"sma_20":143.19,"sma_60":167.65,"sma_120":170.67},{"date":"2025-04-10","open":131.03,"high":133.23,"low":125.2,"close":130.05,"volume":3935064,"rsi_14":43.95,"sma_20":142.97,"sma_60":166.92,"sma_120":170.44},{"date":"2025-04-11","open":127.97,"high":132.89,"low":124.7,"close":131.94,"volume":3184539,"rsi_14":41.54,"sma_20":142.64,"sma_60":166.14,"sma_120":170.18},{"date":"2025-04-14","open":135.1,"high":137.49,"low":130.53,"close":132.55,"volume":2297830,"rsi_14":40.76,"sma_20":142.2,"sma_60":165.32,"sma_120":169.92},{"date":"2025-04-15","open":133.75,"high":136.56,"low":132.59,"close":135.37,"volume":1683457,"rsi_14":43.64,"sma_20":142.07,"sma_60":164.48,"sma_120":169.69},{"date":"2025-04-16","open":133.48,"high":135.09,"low":130.89,"close":133.72,"volume":1783339,"rsi_14":45.15,"sma_20":141.67,"sma_60":163.57,"sma_120":169.46},{"date":"2025-04-17","open":135.05,"high":136.81,"low":133.73,"close":135.29,"volume":1209962,"rsi_14":47.94,"sma_20":141.36,"sma_60":162.69,"sma_120":169.24},{"date":"2025-04-21","open":132.86,"high":133.85,"low":128.19,"close":131.31,"volume":1532487,"rsi_14":44.79,"sma_20":140.83,"sma_60":161.71,"sma_120":168.96},{"date":"2025-04-22","open":133.93,"high":136.85,"low":133.42,"close":135.75,"volume":1150627,"rsi_14":45.86,"sma_20":140.23,"sma_60":160.78,"sma_120":168.73},{"date":"2025-04-23","open":141.76,"high":146.88,"low":139.18,"close":139.81,"volume":1523017,"rsi_14":45.37,"sma_20":139.74,"sma_60":160.05,"sma_120":168.52},{"date":"2025-04-24","open":140.19,"high":147.44,"low":139.04,"close":146.53,"volume":1341663,"rsi_14":64.83,"sma_20":139.73,"sma_60":159.37,"sma_120":168.37},{"date":"2025-04-25","open":145.53,"high":147.91,"low":144.48,"close":147.4,"volume":1290725,"rsi_14":78.07,"sma_20":140.0,"sma_60":158.71,"sma_120":168.25},{"date":"2025-04-28","open":147.46,"high":149.95,"low":145.53,"close":146.92,"volume":1294656,"rsi_14":74.85,"sma_20":140.43,"sma_60":157.97,"sma_120":168.13},{"date":"2025-04-29","open":146.56,"high":147.21,"low":144.47,"close":146.36,"volume":1146288,"rsi_14":76.08,"sma_20":140.74,"sma_60":157.21,"sma_120":168.05},{"date":"2025-04-30","open":142.55,"high":146.47,"low":140.03,"close":146.11,"volume":1722226,"rsi_14":63.43,"sma_20":140.89,"sma_60":156.48,"sma_120":167.99},{"date":"2025-05-01","open":147.22,"high":149.67,"low":145.7,"close":145.86,"volume":1075509,"rsi_14":76.21,"sma_20":140.78,"sma_60":155.76,"sma_120":167.89},{"date":"2025-05-02","open":149.5,"high":152.3,"low":148.24,"close":150.46,"volume":1942654,"rsi_14":78.17,"sma_20":142.1,"sma_60":155.22,"sma_120":167.76},{"date":"2025-05-05","open":149.86,"high":156.29,"low":148.62,"close":153.99,"volume":2157010,"rsi_14":79.95,"sma_20":144.24,"sma_60":154.7,"sma_120":167.7},{"date":"2025-05-06","open":152.37,"high":156.75,"low":150.11,"close":152.91,"volume":1707603,"rsi_14":75.75,"sma_20":145.98,"sma_60":154.19,"sma_120":167.61},{"date":"2025-05-07","open":153.33,"high":156.64,"low":153.07,"close":155.26,"volume":1478903,"rsi_14":80.98,"sma_20":147.93,"sma_60":153.72,"sma_120":167.53},{"date":"2025-05-08","open":157.94,"high":161.61,"low":157.4,"close":158.87,"volume":1785273,"rsi_14":82.04,"sma_20":149.1,"sma_60":153.38,"sma_120":167.49},{"date":"2025-05-09","open":159.03,"high":160.58,"low":157.58,"close":158.01,"volume":1659104,"rsi_14":89.64,"sma_20":150.56,"sma_60":153.08,"sma_120":167.47},{"date":"2025-05-12","open":166.21,"high":167.28,"low":162.0,"close":165.31,"volume":1892456,"rsi_14":90.45,"sma_20":152.3,"sma_60":152.89,"sma_120":167.5},{"date":"2025-05-13","open":166.4,"high":168.44,"low":164.32,"close":165.24,"volume":2291495,"rsi_14":89.08,"sma_20":154.01,"sma_60":152.66,"sma_120":167.55},{"date":"2025-05-14","open":166.04,"high":168.96,"low":165.0,"close":168.43,"volume":1817878,"rsi_14":87.75,"sma_20":155.73,"sma_60":152.46,"sma_120":167.62},{"date":"2025-05-15","open":165.83,"high":167.04,"low":161.01,"close":161.6,"volume":3115610,"rsi_14":70.3,"sma_20":157.19,"sma_60":152.16,"sma_120":167.6},{"date":"2025-05-16","open":161.65,"high":163.68,"low":161.37,"close":162.99,"volume":1702104,"rsi_14":72.39,"sma_20":158.63,"sma_60":152.0,"sma_120":167.59},{"date":"2025-05-19","open":159.73,"high":162.79,"low":158.33,"close":161.54,"volume":940079,"rsi_14":70.65,"sma_20":160.21,"sma_60":151.91,"sma_120":167.53},{"date":"2025-05-20","open":160.01,"high":160.93,"low":158.34,"close":159.04,"volume":1984143,"rsi_14":66.58,"sma_20":161.43,"sma_60":151.86,"sma_120":167.46},{"date":"2025-05-21","open":156.39,"high":157.92,"low":152.19,"close":152.29,"volume":1561142,"rsi_14":57.06,"sma_20":162.08,"sma_60":151.72,"sma_120":167.31},{"date":"2025-05-22","open":152.15,"high":154.13,"low":151.58,"close":153.15,"volume":961156,"rsi_14":53.22,"sma_20":162.42,"sma_60":151.57,"sma_120":167.16},{"date":"2025-05-23","open":149.56,"high":154.9,"low":148.97,"close":153.54,"volume":1008769,"rsi_14":49.42,"sma_20":162.74,"sma_60":151.46,"sma_120":167.03},{"date":"2025-05-27","open":155.88,"high":158.2,"low":154.59,"close":157.67,"volume":1079392,"rsi_14":55.71,"sma_20":163.31,"sma_60":151.35,"sma_120":166.93},{"date":"2025-05-28","open":158.53,"high":158.53,"low":156.6,"close":157.09,"volume":999948,"rsi_14":52.29,"sma_20":163.87,"sma_60":151.26,"sma_120":166.85},{"date":"2025-05-29","open":158.44,"high":158.44,"low":156.18,"close":157.96,"volume":1112171,"rsi_14":48.78,"sma_20":164.48,"sma_60":151.32,"sma_120":166.77},{"date":"2025-05-30","open":157.44,"high":158.9,"low":155.74,"close":158.53,"volume":3004168,"rsi_14":50.71,"sma_20":165.15,"sma_60":151.36,"sma_120":166.67},{"date":"2025-06-02","open":157.74,"high":160.02,"low":156.3,"close":159.77,"volume":1319000,"rsi_14":41.02,"sma_20":165.63,"sma_60":151.59,"sma_120":166.59},{"date":"2025-06-03","open":159.39,"high":161.64,"low":158.0,"close":161.44,"volume":1280147,"rsi_14":44.14,"sma_20":166.02,"sma_60":151.81,"sma_120":166.51},{"date":"2025-06-04","open":161.71,"high":163.57,"low":161.59,"close":161.9,"volume":1364858,"rsi_14":39.0,"sma_20":166.49,"sma_60":152.28,"sma_120":166.45},{"date":"2025-06-05","open":161.82,"high":163.28,"low":160.6,"close":162.83,"volume":1163959,"rsi_14":52.6,"sma_20":166.88,"sma_60":152.73,"sma_120":166.4},{"date":"2025-06-06","open":165.28,"high":167.52,"low":165.08,"close":166.56,"volume":1865236,"rsi_14":56.83,"sma_20":167.29,"sma_60":153.19,"sma_120":166.33},{"date":"2025-06-09","open":166.12,"high":167.29,"low":162.86,"close":165.05,"volume":2359337,"rsi_14":56.69,"sma_20":167.65,"sma_60":153.73,"sma_120":166.24},{"date":"2025-06-10","open":164.67,"high":165.05,"low":160.07,"close":161.48,"volume":1450374,"rsi_14":54.48,"sma_20":167.45,"sma_60":154.13,"sma_120":166.13},{"date":"2025-06-11","open":162.04,"high":163.13,"low":160.99,"close":161.67,"volume":1415254,"rsi_14":72.66,"sma_20":167.27,"sma_60":154.49,"sma_120":166.0},{"date":"2025-06-12","open":159.52,"high":163.96,"low":159.16,"close":163.62,"volume":2457049,"rsi_14":74.02,"sma_20":167.02,"sma_60":154.94,"sma_120":165.94},{"date":"2025-06-13","open":161.37,"high":162.34,"low":157.95,"close":159.55,"volume":1143332,"rsi_14":61.79,"sma_20":166.91,"sma_60":155.25,"sma_120":165.92},{"date":"2025-06-16","open":161.36,"high":164.39,"low":160.87,"close":161.08,"volume":750283,"rsi_14":55.34,"sma_20":166.75,"sma_60":155.58,"sma_120":165.89},{"date":"2025-06-17","open":159.77,"high":160.66,"low":157.78,"close":159.3,"volume":1086937,"rsi_14":52.48,"sma_20":166.58,"sma_60":155.87,"sma_120":165.8},{"date":"2025-06-18","open":159.62,"high":163.28,"low":159.55,"close":161.38,"volume":1497169,"rsi_14":54.83,"sma_20":166.65,"sma_60":156.1,"sma_120":165.7},{"date":"2025-06-20","open":162.7,"high":163.25,"low":159.73,"close":159.86,"volume":2491584,"rsi_14":50.5,"sma_20":166.99,"sma_60":156.27,"sma_120":165.57},{"date":"2025-06-23","open":159.63,"high":160.53,"low":155.09,"close":159.46,"volume":1119505,"rsi_14":47.16,"sma_20":167.26,"sma_60":156.47,"sma_120":165.43},{"date":"2025-06-24","open":161.66,"high":164.2,"low":161.09,"close":163.77,"volume":1099323,"rsi_14":52.3,"sma_20":167.74,"sma_60":156.83,"sma_120":165.35},{"date":"2025-06-25","open":164.4,"high":164.92,"low":162.13,"close":162.79,"volume":1233335,"rsi_14":49.63,"sma_20":167.95,"sma_60":157.23,"sma_120":165.26},{"date":"2025-06-26","open":163.49,"high":165.96,"low":162.69,"close":165.02,"volume":877682,"rsi_14":51.87,"sma_20":168.3,"sma_60":157.63,"sma_120":165.21},{"date":"2025-06-27","open":166.35,"high":169.39,"low":165.31,"close":167.01,"volume":1591509,"rsi_14":48.76,"sma_20":168.72,"sma_60":158.03,"sma_120":165.16},{"date":"2025-06-30","open":168.57,"high":168.7,"low":166.18,"close":167.03,"volume":1491727,"rsi_14":51.69,"sma_20":169.1,"sma_60":158.34,"sma_120":165.1},{"date":"2025-07-01","open":166.4,"high":169.67,"low":165.03,"close":168.51,"volume":2485675,"rsi_14":62.62,"sma_20":169.5,"sma_60":159.08,"sma_120":165.05},{"date":"2025-07-02","open":168.24,"high":171.94,"low":167.58,"close":171.64,"volume":2546330,"rsi_14":66.78,"sma_20":169.97,"sma_60":160.08,"sma_120":165.05},{"date":"2025-07-03","open":172.47,"high":173.53,"low":170.38,"close":171.62,"volume":684374,"rsi_14":64.07,"sma_20":170.42,"sma_60":160.96,"sma_120":165.01},{"date":"2025-07-07","open":171.62,"high":172.23,"low":166.47,"close":168.63,"volume":1269735,"rsi_14":67.11,"sma_20":170.66,"sma_60":161.82,"sma_120":165.01},{"date":"2025-07-08","open":169.24,"high":171.51,"low":167.88,"close":168.86,"volume":1033726,"rsi_14":66.79,"sma_20":170.72,"sma_60":162.37,"sma_120":165.01},{"date":"2025-07-09","open":170.24,"high":172.19,"low":169.21,"close":170.67,"volume":927270,"rsi_14":74.51,"sma_20":170.95,"sma_60":163.06,"sma_120":164.99},{"date":"2025-07-10","open":171.2,"high":173.78,"low":170.73,"close":173.72,"volume":980069,"rsi_14":75.53,"sma_20":171.53,"sma_60":163.76,"sma_120":164.95},{"date":"2025-07-11","open":172.26,"high":172.86,"low":170.81,"close":171.05,"volume":713925,"rsi_14":72.13,"sma_20":171.96,"sma_60":164.41,"sma_120":164.87},{"date":"2025-07-14","open":171.16,"high":175.08,"low":170.46,"close":173.92,"volume":1331612,"rsi_14":76.03,"sma_20":172.44,"sma_60":165.06,"sma_120":164.77},{"date":"2025-07-15","open":173.52,"high":173.68,"low":168.15,"close":168.28,"volume":1090343,"rsi_14":57.74,"sma_20":172.83,"sma_60":165.64,"sma_120":164.6},{"date":"2025-07-16","open":169.52,"high":173.61,"low":168.52,"close":173.51,"volume":1746996,"rsi_14":66.08,"sma_20":173.48,"sma_60":166.29,"sma_120":164.49},{"date":"2025-07-17","open":172.6,"high":177.84,"low":171.99,"close":176.65,"volume":1867960,"rsi_14":66.98,"sma_20":174.38,"sma_60":167.06,"sma_120":164.38},{"date":"2025-07-18","open":178.19,"high":178.96,"low":175.77,"close":176.6,"volume":2397953,"rsi_14":64.84,"sma_20":175.17,"sma_60":167.75,"sma_120":164.26},{"date":"2025-07-21","open":177.1,"high":177.1,"low":172.03,"close":172.52,"volume":1653446,"rsi_14":57.54,"sma_20":175.82,"sma_60":168.3,"sma_120":164.17},{"date":"2025-07-22","open":172.26,"high":173.17,"low":169.15,"close":171.9,"volume":1266403,"rsi_14":54.78,"sma_20":176.47,"sma_60":168.72,"sma_120":164.04},{"date":"2025-07-23","open":173.59,"high":174.32,"low":172.36,"close":174.14,"volume":871964,"rsi_14":53.61,"sma_20":177.01,"sma_60":169.16,"sma_120":163.94},{"date":"2025-07-24","open":174.74,"high":177.09,"low":173.14,"close":175.85,"volume":1222703,"rsi_14":55.82,"sma_20":177.68,"sma_60":169.64,"sma_120":163.81},{"date":"2025-07-25","open":177.07,"high":179.78,"low":174.99,"close":179.59,"volume":1320320,"rsi_14":64.78,"sma_20":178.44,"sma_60":170.2,"sma_120":163.71},{"date":"2025-07-28","open":179.59,"high":181.16,"low":179.0,"close":180.69,"volume":1335404,"rsi_14":65.59,"sma_20":179.15,"sma_60":170.78,"sma_120":163.63},{"date":"2025-07-29","open":180.77,"high":181.69,"low":178.33,"close":180.49,"volume":1243942,"rsi_14":64.41,"sma_20":179.88,"sma_60":171.38,"sma_120":163.57},{"date":"2025-07-30","open":181.51,"high":182.55,"low":179.08,"close":180.3,"volume":951777,"rsi_14":60.84,"sma_20":180.53,"sma_60":171.89,"sma_120":163.55},{"date":"2025-07-31","open":180.74,"high":181.86,"low":176.85,"close":178.18,"volume":1802835,"rsi_14":61.83,"sma_20":180.91,"sma_60":172.3,"sma_120":163.5},{"date":"2025-08-01","open":172.77,"high":175.97,"low":166.82,"close":175.59,"volume":2193787,"rsi_14":53.64,"sma_20":181.16,"sma_60":172.69,"sma_120":163.44},{"date":"2025-08-04","open":177.0,"high":181.52,"low":175.72,"close":181.09,"volume":1381711,"rsi_14":70.62,"sma_20":181.84,"sma_60":173.13,"sma_120":163.43},{"date":"2025-08-05","open":182.4,"high":184.31,"low":177.73,"close":180.54,"volume":1602731,"rsi_14":63.78,"sma_20":182.48,"sma_60":173.5,"sma_120":163.44},{"date":"2025-08-06","open":180.79,"high":183.94,"low":180.4,"close":181.8,"volume":1390610,"rsi_14":61.21,"sma_20":183.1,"sma_60":173.9,"sma_120":163.49},{"date":"2025-08-07","open":183.92,"high":183.92,"low":178.36,"close":179.55,"volume":1240797,"rsi_14":56.47,"sma_20":183.44,"sma_60":174.14,"sma_120":163.52},{"date":"2025-08-08","open":180.94,"high":182.35,"low":179.8,"close":180.97,"volume":953246,"rsi_14":67.77,"sma_20":183.99,"sma_60":174.41,"sma_120":163.53},{"date":"2025-08-11","open":180.62,"high":181.64,"low":179.15,"close":179.16,"volume":751753,"rsi_14":64.78,"sma_20":184.31,"sma_60":174.59,"sma_120":163.52},{"date":"2025-08-12","open":180.4,"high":185.5,"low":179.26,"close":185.13,"volume":1278924,"rsi_14":69.06,"sma_20":185.22,"sma_60":174.99,"sma_120":163.57},{"date":"2025-08-13","open":186.55,"high":187.53,"low":179.93,"close":183.38,"volume":1194141,"rsi_14":63.43,"sma_20":185.77,"sma_60":175.33,"sma_120":163.67},{"date":"2025-08-14","open":182.61,"high":184.35,"low":181.31,"close":182.91,"volume":885722,"rsi_14":57.39,"sma_20":186.13,"sma_60":175.7,"sma_120":163.8},{"date":"2025-08-15","open":182.77,"high":183.8,"low":180.01,"close":180.35,"volume":928261,"rsi_14":50.7,"sma_20":186.37,"sma_60":176.06,"sma_120":163.96},{"date":"2025-08-18","open":180.42,"high":183.05,"low":179.34,"close":181.78,"volume":1388755,"rsi_14":52.16,"sma_20":186.89,"sma_60":176.57,"sma_120":164.14},{"date":"2025-08-19","open":181.07,"high":182.25,"low":172.27,"close":173.44,"volume":2409235,"rsi_14":40.98,"sma_20":187.0,"sma_60":176.91,"sma_120":164.24},{"date":"2025-08-20","open":172.18,"high":173.35,"low":168.97,"close":171.85,"volume":1709439,"rsi_14":41.54,"sma_20":186.92,"sma_60":177.22,"sma_120":164.34},{"date":"2025-08-21","open":171.16,"high":172.04,"low":170.41,"close":171.2,"volume":1041511,"rsi_14":43.82,"sma_20":186.72,"sma_60":177.45,"sma_120":164.4},{"date":"2025-08-22","open":171.35,"high":176.66,"low":171.23,"close":173.9,"volume":1500383,"rsi_14":39.03,"sma_20":186.46,"sma_60":177.73,"sma_120":164.5},{"date":"2025-08-25","open":174.08,"high":174.08,"low":169.97,"close":171.08,"volume":1564701,"rsi_14":36.49,"sma_20":186.0,"sma_60":177.95,"sma_120":164.64},{"date":"2025-08-26","open":170.77,"high":172.29,"low":170.01,"close":171.85,"volume":1971526,"rsi_14":35.59,"sma_20":185.55,"sma_60":178.18,"sma_120":164.77},{"date":"2025-08-27","open":171.56,"high":173.78,"low":171.56,"close":172.4,"volume":1556109,"rsi_14":39.12,"sma_20":185.14,"sma_60":178.39,"sma_120":164.99},{"date":"2025-08-28","open":172.99,"high":174.57,"low":172.99,"close":173.13,"volume":1024271,"rsi_14":37.81,"sma_20":184.87,"sma_60":178.59,"sma_120":165.2},{"date":"2025-08-29","open":173.13,"high":173.79,"low":171.08,"close":172.11,"volume":899384,"rsi_14":38.74,"sma_20":184.69,"sma_60":178.76,"sma_120":165.52},{"date":"2025-09-02","open":168.97,"high":172.78,"low":166.56,"close":172.66,"volume":1430677,"rsi_14":25.98,"sma_20":184.25,"sma_60":178.92,"sma_120":165.82},{"date":"2025-09-03","open":171.6,"high":172.71,"low":168.04,"close":169.82,"volume":1243661,"rsi_14":24.93,"sma_20":183.7,"sma_60":178.97,"sma_120":166.08},{"date":"2025-09-04","open":170.66,"high":173.05,"low":169.49,"close":172.92,"volume":1171252,"rsi_14":33.17,"sma_20":183.23,"sma_60":179.1,"sma_120":166.41},{"date":"2025-09-05","open":174.18,"high":174.66,"low":167.62,"close":170.29,"volume":1638839,"rsi_14":33.1,"sma_20":182.75,"sma_60":179.24,"sma_120":166.69},{"date":"2025-09-08","open":169.99,"high":170.61,"low":166.5,"close":169.27,"volume":1731254,"rsi_14":28.68,"sma_20":182.14,"sma_60":179.37,"sma_120":166.93},{"date":"2025-09-09","open":168.43,"high":169.66,"low":167.95,"close":168.14,"volume":980003,"rsi_14":38.02,"sma_20":181.57,"sma_60":179.44,"sma_120":167.19},{"date":"2025-09-10","open":168.63,"high":172.76,"low":168.09,"close":171.85,"volume":1202723,"rsi_14":50.0,"sma_20":180.88,"sma_60":179.64,"sma_120":167.45},{"date":"2025-09-11","open":172.01,"high":177.81,"low":171.57,"close":177.4,"volume":1412393,"rsi_14":60.63,"sma_20":180.57,"sma_60":179.94,"sma_120":167.76},{"date":"2025-09-12","open":177.87,"high":178.46,"low":175.55,"close":175.55,"volume":837093,"rsi_14":52.92,"sma_20":180.18,"sma_60":180.23,"sma_120":168.05},{"date":"2025-09-15","open":176.88,"high":176.98,"low":171.87,"close":172.8,"volume":1311867,"rsi_14":53.05,"sma_20":179.79,"sma_60":180.44,"sma_120":168.27},{"date":"2025-09-16","open":173.18,"high":173.95,"low":170.77,"close":172.61,"volume":1120321,"rsi_14":49.46,"sma_20":179.26,"sma_60":180.66,"sma_120":168.46},{"date":"2025-09-17","open":172.47,"high":176.0,"low":171.68,"close":172.88,"volume":1175567,"rsi_14":48.95,"sma_20":179.17,"sma_60":180.88,"sma_120":168.68},{"date":"2025-09-18","open":174.36,"high":179.7,"low":174.36,"close":177.26,"volume":1365974,"rsi_14":54.72,"sma_20":179.4,"sma_60":181.11,"sma_120":168.97},{"date":"2025-09-19","open":177.24,"high":177.68,"low":174.74,"close":176.86,"volume":2112012,"rsi_14":55.81,"sma_20":179.63,"sma_60":181.34,"sma_120":169.28},{"date":"2025-09-22","open":175.45,"high":176.3,"low":173.49,"close":175.88,"volume":1053938,"rsi_14":53.33,"sma_20":179.68,"sma_60":181.53,"sma_120":169.58},{"date":"2025-09-23","open":176.04,"high":180.58,"low":174.32,"close":175.07,"volume":1056758,"rsi_14":56.98,"sma_20":179.83,"sma_60":181.66,"sma_120":169.84},{"date":"2025-09-24","open":175.22,"high":175.22,"low":162.12,"close":162.58,"volume":1889227,"rsi_14":35.49,"sma_20":179.29,"sma_60":181.58,"sma_120":169.96},{"date":"2025-09-25","open":159.23,"high":161.21,"low":157.38,"close":157.84,"volume":2265538,"rsi_14":33.69,"sma_20":178.49,"sma_60":181.39,"sma_120":170.23},{"date":"2025-09-26","open":159.29,"high":160.59,"low":157.36,"close":157.58,"volume":2619226,"rsi_14":34.32,"sma_20":177.62,"sma_60":181.14,"sma_120":170.61},{"date":"2025-09-29","open":159.33,"high":159.72,"low":157.05,"close":157.93,"volume":1807614,"rsi_14":35.89,"sma_20":176.84,"sma_60":180.89,"sma_120":170.93},{"date":"2025-09-30","open":157.66,"high":158.75,"low":149.32,"close":154.52,"volume":3514220,"rsi_14":26.76,"sma_20":175.84,"sma_60":180.64,"sma_120":171.23},{"date":"2025-10-01","open":152.22,"high":153.11,"low":148.76,"close":148.97,"volume":2313218,"rsi_14":12.66,"sma_20":174.71,"sma_60":180.3,"sma_120":171.33},{"date":"2025-10-02","open":148.62,"high":148.97,"low":144.64,"close":145.55,"volume":4022674,"rsi_14":12.18,"sma_20":173.24,"sma_60":179.86,"sma_120":171.46},{"date":"2025-10-03","open":146.5,"high":148.13,"low":144.16,"close":147.28,"volume":4091688,"rsi_14":16.81,"sma_20":171.99,"sma_60":179.39,"sma_120":171.58},{"date":"2025-10-06","open":147.83,"high":148.35,"low":143.86,"close":145.06,"volume":2078005,"rsi_14":16.42,"sma_20":170.68,"sma_60":178.94,"sma_120":171.68},{"date":"2025-10-07","open":145.48,"high":146.13,"low":141.75,"close":143.65,"volume":2171257,"rsi_14":15.33,"sma_20":169.36,"sma_60":178.41,"sma_120":171.74},{"date":"2025-10-08","open":144.39,"high":144.82,"low":142.54,"close":144.77,"volume":1927115,"rsi_14":8.25,"sma_20":167.9,"sma_60":178.0,"sma_120":171.82},{"date":"2025-10-09","open":144.95,"high":146.36,"low":141.2,"close":142.32,"volume":1799400,"rsi_14":7.83,"sma_20":166.03,"sma_60":177.46,"sma_120":171.87},{"date":"2025-10-10","open":142.84,"high":143.52,"low":136.0,"close":136.15,"volume":1997641,"rsi_14":6.95,"sma_20":163.94,"sma_60":176.75,"sma_120":171.9},{"date":"2025-10-13","open":139.17,"high":140.23,"low":137.58,"close":138.81,"volume":1790054,"rsi_14":12.22,"sma_20":162.12,"sma_60":176.09,"sma_120":171.92},{"date":"2025-10-14","open":137.69,"high":146.66,"low":136.76,"close":144.56,"volume":3758392,"rsi_14":28.16,"sma_20":160.67,"sma_60":175.6,"sma_120":171.95},{"date":"2025-10-15","open":148.33,"high":149.52,"low":144.02,"close":146.02,"volume":2795356,"rsi_14":34.44,"sma_20":159.28,"sma_60":175.15,"sma_120":171.93},{"date":"2025-10-16","open":146.02,"high":146.47,"low":136.48,"close":136.5,"volume":2161327,"rsi_14":27.69,"sma_20":157.17,"sma_60":174.5,"sma_120":171.83},{"date":"2025-10-17","open":136.71,"high":137.76,"low":134.53,"close":137.11,"volume":2644111,"rsi_14":28.07,"sma_20":155.11,"sma_60":173.82,"sma_120":171.73},{"date":"2025-10-20","open":139.1,"high":143.22,"low":138.28,"close":141.69,"volume":1392303,"rsi_14":36.81,"sma_20":153.35,"sma_60":173.16,"sma_120":171.68},{"date":"2025-10-21","open":141.42,"high":145.66,"low":141.05,"close":145.07,"volume":1844643,"rsi_14":45.81,"sma_20":151.79,"sma_60":172.54,"sma_120":171.66},{"date":"2025-10-22","open":145.65,"high":146.57,"low":143.52,"close":145.06,"volume":1510377,"rsi_14":49.43,"sma_20":150.89,"sma_60":171.91,"sma_120":171.64},{"date":"2025-10-23","open":145.21,"high":146.89,"low":141.6,"close":143.45,"volume":1668243,"rsi_14":45.53,"sma_20":150.14,"sma_60":171.25,"sma_120":171.57},{"date":"2025-10-24","open":145.69,"high":146.59,"low":144.12,"close":144.33,"volume":1758375,"rsi_14":49.12,"sma_20":149.46,"sma_60":170.65,"sma_120":171.48},{"date":"2025-10-27","open":145.79,"high":147.03,"low":145.32,"close":145.9,"volume":2031033,"rsi_14":52.69,"sma_20":148.83,"sma_60":170.12,"sma_120":171.4},{"date":"2025-10-28","open":147.24,"high":147.77,"low":144.26,"close":145.86,"volume":1996306,"rsi_14":51.34,"sma_20":148.39,"sma_60":169.49,"sma_120":171.31},{"date":"2025-10-29","open":144.14,"high":148.38,"low":142.82,"close":145.47,"volume":1954078,"rsi_14":54.08,"sma_20":148.21,"sma_60":168.87,"sma_120":171.18},{"date":"2025-10-30","open":144.9,"high":145.99,"low":141.36,"close":142.35,"volume":2639385,"rsi_14":58.7,"sma_20":148.04,"sma_60":168.17,"sma_120":171.04},{"date":"2025-10-31","open":140.66,"high":144.0,"low":139.29,"close":143.72,"volume":3410671,"rsi_14":57.15,"sma_20":147.85,"sma_60":167.53,"sma_120":170.84},{"date":"2025-11-03","open":149.14,"high":153.73,"low":146.29,"close":150.28,"volume":4049060,"rsi_14":58.15,"sma_20":148.12,"sma_60":166.98,"sma_120":170.7},{"date":"2025-11-04","open":151.27,"high":152.84,"low":147.4,"close":147.87,"volume":1906835,"rsi_14":52.57,"sma_20":148.34,"sma_60":166.42,"sma_120":170.51},{"date":"2025-11-05","open":145.96,"high":149.12,"low":144.17,"close":148.11,"volume":1447966,"rsi_14":71.67,"sma_20":148.52,"sma_60":165.77,"sma_120":170.38},{"date":"2025-11-06","open":147.78,"high":149.3,"low":144.63,"close":146.18,"volume":1501539,"rsi_14":66.15,"sma_20":148.72,"sma_60":165.1,"sma_120":170.22},{"date":"2025-11-07","open":144.44,"high":148.81,"low":142.03,"close":148.71,"volume":1235224,"rsi_14":63.49,"sma_20":149.37,"sma_60":164.49,"sma_120":170.1},{"date":"2025-11-10","open":150.57,"high":151.62,"low":147.61,"close":148.19,"volume":1415250,"rsi_14":56.73,"sma_20":149.85,"sma_60":163.92,"sma_120":169.99},{"date":"2025-11-11","open":148.64,"high":150.23,"low":147.28,"close":148.7,"volume":1758486,"rsi_14":57.69,"sma_20":150.07,"sma_60":163.33,"sma_120":169.95},{"date":"2025-11-12","open":149.74,"high":153.11,"low":148.24,"close":148.53,"volume":1553754,"rsi_14":61.42,"sma_20":150.2,"sma_60":162.88,"sma_120":169.9},{"date":"2025-11-13","open":146.5,"high":148.3,"low":142.54,"close":143.49,"volume":2070365,"rsi_14":48.41,"sma_20":150.56,"sma_60":162.37,"sma_120":169.8},{"date":"2025-11-14","open":141.38,"high":144.41,"low":139.9,"close":141.49,"volume":1775909,"rsi_14":41.77,"sma_20":150.78,"sma_60":161.84,"sma_120":169.65},{"date":"2025-11-17","open":141.43,"high":142.28,"low":135.39,"close":137.29,"volume":2345129,"rsi_14":36.17,"sma_20":150.56,"sma_60":161.19,"sma_120":169.46},{"date":"2025-11-18","open":135.79,"high":138.92,"low":134.75,"close":137.9,"volume":2298180,"rsi_14":37.88,"sma_20":150.19,"sma_60":160.6,"sma_120":169.28},{"date":"2025-11-19","open":137.72,"high":140.65,"low":135.7,"close":140.3,"volume":1393257,"rsi_14":46.64,"sma_20":149.94,"sma_60":160.04,"sma_120":169.11},{"date":"2025-11-20","open":142.78,"high":145.06,"low":138.51,"close":139.47,"volume":1079262,"rsi_14":42.9,"sma_20":149.73,"sma_60":159.45,"sma_120":168.92},{"date":"2025-11-21","open":140.0,"high":143.33,"low":138.1,"close":142.48,"volume":1424110,"rsi_14":35.23,"sma_20":149.64,"sma_60":158.91,"sma_120":168.75},{"date":"2025-11-24","open":142.54,"high":145.48,"low":141.85,"close":145.07,"volume":1694625,"rsi_14":44.73,"sma_20":149.59,"sma_60":158.42,"sma_120":168.59},{"date":"2025-11-25","open":144.65,"high":148.7,"low":142.72,"close":147.74,"volume":1384642,"rsi_14":49.37,"sma_20":149.69,"sma_60":157.97,"sma_120":168.45},{"date":"2025-11-26","open":147.96,"high":150.12,"low":147.02,"close":149.36,"volume":1103448,"rsi_14":55.54,"sma_20":149.89,"sma_60":157.6,"sma_120":168.28},{"date":"2025-11-28","open":149.99,"high":151.84,"low":149.21,"close":151.58,"volume":753295,"rsi_14":55.05,"sma_20":150.37,"sma_60":157.22,"sma_120":168.16},{"date":"2025-12-01","open":149.34,"high":155.64,"low":148.41,"close":154.16,"volume":2114689,"rsi_14":59.79,"sma_20":150.91,"sma_60":156.92,"sma_120":168.08},{"date":"2025-12-02","open":155.3,"high":156.26,"low":153.24,"close":154.55,"volume":1565827,"rsi_14":59.64,"sma_20":151.13,"sma_60":156.65,"sma_120":168.01},{"date":"2025-12-03","open":154.25,"high":158.29,"low":153.91,"close":156.61,"volume":1715392,"rsi_14":62.54,"sma_20":151.58,"sma_60":156.43,"sma_120":167.93},{"date":"2025-12-04","open":158.16,"high":158.46,"low":155.39,"close":157.6,"volume":1745164,"rsi_14":75.05,"sma_20":152.08,"sma_60":156.16,"sma_120":167.9},{"date":"2025-12-05","open":157.14,"high":159.91,"low":156.86,"close":159.91,"volume":1349277,"rsi_14":82.35,"sma_20":152.79,"sma_60":155.84,"sma_120":167.89},{"date":"2025-12-08","open":156.72,"high":159.97,"low":154.63,"close":158.75,"volume":2154338,"rsi_14":92.17,"sma_20":153.3,"sma_60":155.54,"sma_120":167.88},{"date":"2025-12-09","open":172.81,"high":173.67,"low":167.7,"close":170.29,"volume":15464182,"rsi_14":94.53,"sma_20":154.45,"sma_60":155.47,"sma_120":167.96},{"date":"2025-12-10","open":172.59,"high":175.11,"low":168.85,"close":172.3,"volume":47940598,"rsi_14":94.47,"sma_20":155.67,"sma_60":155.47,"sma_120":168.06},{"date":"2025-12-11","open":172.02,"high":173.84,"low":169.02,"close":170.93,"volume":4140936,"rsi_14":93.09,"sma_20":156.83,"sma_60":155.43,"sma_120":168.16},{"date":"2025-12-12","open":172.23,"high":172.23,"low":165.31,"close":167.95,"volume":3332495,"rsi_14":84.9,"sma_20":158.09,"sma_60":155.27,"sma_120":168.19},{"date":"2025-12-15","open":169.35,"high":170.61,"low":167.07,"close":167.7,"volume":2785147,"rsi_14":81.2,"sma_20":159.41,"sma_60":155.1,"sma_120":168.22},{"date":"2025-12-16","open":167.95,"high":169.6,"low":166.16,"close":168.6,"volume":2884365,"rsi_14":80.2,"sma_20":160.98,"sma_60":154.96,"sma_120":168.24},{"date":"2025-12-17","open":168.59,"high":169.93,"low":164.18,"close":164.74,"volume":3255874,"rsi_14":68.49,"sma_20":162.27,"sma_60":154.75,"sma_120":168.2},{"date":"2025-12-18","open":166.04,"high":167.24,"low":162.86,"close":162.93,"volume":2757113,"rsi_14":63.15,"sma_20":163.35,"sma_60":154.73,"sma_120":168.15},{"date":"2025-12-19","open":162.28,"high":163.64,"low":158.45,"close":161.97,"volume":5186149,"rsi_14":58.66,"sma_20":164.42,"sma_60":154.76,"sma_120":168.07},{"date":"2025-12-22","open":163.32,"high":168.06,"low":163.01,"close":166.48,"volume":1942213,"rsi_14":63.02,"sma_20":165.56,"sma_60":154.89,"sma_120":168.01},{"date":"2025-12-23","open":166.19,"high":167.25,"low":164.72,"close":164.96,"volume":1502274,"rsi_14":58.52,"sma_20":166.49,"sma_60":154.97,"sma_120":167.93},{"date":"2025-12-24","open":165.38,"high":165.89,"low":164.38,"close":165.27,"volume":644645,"rsi_14":57.77,"sma_20":167.3,"sma_60":155.13,"sma_120":167.89},{"date":"2025-12-26","open":165.03,"high":166.05,"low":164.25,"close":164.95,"volume":765599,"rsi_14":54.48,"sma_20":168.01,"sma_60":155.37,"sma_120":167.83},{"date":"2025-12-29","open":164.76,"high":166.26,"low":163.81,"close":165.26,"volume":1648061,"rsi_14":56.73,"sma_20":168.62,"sma_60":155.68,"sma_120":167.77},{"date":"2025-12-30","open":165.23,"high":165.23,"low":159.46,"close":159.57,"volume":1852738,"rsi_14":28.01,"sma_20":168.81,"sma_60":155.86,"sma_120":167.63},{"date":"2025-12-31","open":159.55,"high":160.38,"low":157.9,"close":158.01,"volume":1247341,"rsi_14":21.3,"sma_20":168.89,"sma_60":156.05,"sma_120":167.49},{"date":"2026-01-02","open":159.04,"high":162.82,"low":157.61,"close":162.61,"volume":1309957,"rsi_14":33.68,"sma_20":169.11,"sma_60":156.34,"sma_120":167.38},{"date":"2026-01-05","open":162.62,"high":169.56,"low":162.62,"close":168.2,"volume":1761556,"rsi_14":47.52,"sma_20":169.56,"sma_60":156.72,"sma_120":167.36},{"date":"2026-01-06","open":167.02,"high":172.6,"low":166.29,"close":172.06,"volume":1641622,"rsi_14":54.39,"sma_20":170.08,"sma_60":157.19,"sma_120":167.32},{"date":"2026-01-07","open":171.56,"high":171.98,"low":166.19,"close":166.98,"volume":1921749,"rsi_14":46.66,"sma_20":170.41,"sma_60":157.69,"sma_120":167.22},{"date":"2026-01-08","open":166.1,"high":173.7,"low":165.74,"close":171.81,"volume":1746051,"rsi_14":58.64,"sma_20":170.39,"sma_60":158.23,"sma_120":167.16},{"date":"2026-01-09","open":172.78,"high":173.75,"low":171.23,"close":171.97,"volume":1234670,"rsi_14":61.5,"sma_20":170.27,"sma_60":158.67,"sma_120":167.14},{"date":"2026-01-12","open":169.5,"high":173.65,"low":169.23,"close":170.39,"volume":1321321,"rsi_14":60.54,"sma_20":170.14,"sma_60":159.05,"sma_120":167.1},{"date":"2026-01-13","open":169.82,"high":170.58,"low":163.72,"close":165.42,"volume":2580327,"rsi_14":48.69,"sma_20":169.91,"sma_60":159.52,"sma_120":167.01},{"date":"2026-01-14","open":164.69,"high":166.45,"low":162.7,"close":166.12,"volume":1968878,"rsi_14":51.46,"sma_20":169.77,"sma_60":159.99,"sma_120":166.9},{"date":"2026-01-15","open":167.54,"high":169.43,"low":165.55,"close":165.77,"volume":1663872,"rsi_14":50.63,"sma_20":169.57,"sma_60":160.37,"sma_120":166.77},{"date":"2026-01-16","open":165.11,"high":167.35,"low":164.52,"close":165.89,"volume":1504190,"rsi_14":51.19,"sma_20":169.63,"sma_60":160.7,"sma_120":166.62},{"date":"2026-01-20","open":163.48,"high":166.41,"low":159.4,"close":159.51,"volume":1832654,"rsi_14":43.67,"sma_20":169.45,"sma_60":160.91,"sma_120":166.41},{"date":"2026-01-21","open":161.4,"high":162.71,"low":158.61,"close":158.7,"volume":2469816,"rsi_14":48.93,"sma_20":169.29,"sma_60":161.15,"sma_120":166.2},{"date":"2026-01-22","open":160.27,"high":161.46,"low":156.85,"close":157.9,"volume":1893226,"rsi_14":49.86,"sma_20":168.85,"sma_60":161.35,"sma_120":166.0},{"date":"2026-01-23","open":157.05,"high":158.62,"low":152.25,"close":152.4,"volume":1836400,"rsi_14":37.47,"sma_20":168.21,"sma_60":161.43,"sma_120":165.78},{"date":"2026-01-26","open":151.13,"high":151.62,"low":146.21,"close":146.34,"volume":3796900,"rsi_14":23.47,"sma_20":167.24,"sma_60":161.41,"sma_120":165.45},{"date":"2026-01-27","open":145.71,"high":146.64,"low":142.2,"close":146.04,"volume":3832100,"rsi_14":15.43,"sma_20":166.27,"sma_60":161.39,"sma_120":165.13},{"date":"2026-01-28","open":146.64,"high":147.04,"low":144.4,"close":146.45,"volume":1528200,"rsi_14":18.86,"sma_20":165.31,"sma_60":161.43,"sma_120":164.8},{"date":"2026-01-29","open":147.42,"high":149.15,"low":145.5,"close":148.29,"volume":3197100,"rsi_14":10.76,"sma_20":164.73,"sma_60":161.48,"sma_120":164.51},{"date":"2026-01-30","open":146.78,"high":148.78,"low":144.65,"close":146.32,"volume":2996900,"rsi_14":9.66,"sma_20":164.13,"sma_60":161.39,"sma_120":164.18},{"date":"2026-02-02","open":145.68,"high":147.26,"low":141.16,"close":143.19,"volume":3816300,"rsi_14":9.21,"sma_20":163.14,"sma_60":161.28,"sma_120":163.85},{"date":"2026-02-03","open":141.6,"high":141.75,"low":125.38,"close":128.65,"volume":8758100,"rsi_14":7.15,"sma_20":161.12,"sma_60":160.92,"sma_120":163.34},{"date":"2026-02-04","open":127.29,"high":135.65,"low":123.11,"close":134.15,"volume":7951300,"rsi_14":16.5,"sma_20":159.18,"sma_60":160.68,"sma_120":162.89},{"date":"2026-02-05","open":129.02,"high":131.11,"low":116.73,"close":119.14,"volume":10939100,"rsi_14":12.62,"sma_20":156.73,"sma_60":160.15,"sma_120":162.32},{"date":"2026-02-06","open":126.68,"high":128.48,"low":123.18,"close":127.54,"volume":6751500,"rsi_14":22.86,"sma_20":154.47,"sma_60":159.77,"sma_120":161.84},{"date":"2026-02-09","open":129.88,"high":134.59,"low":128.09,"close":134.18,"volume":3821055,"rsi_14":25.89,"sma_20":167.27,"sma_60":161.12,"sma_120":165.62},{"date":"2026-02-10","open":135.05,"high":135.32,"low":132.08,"close":133.92,"volume":3679847,"rsi_14":18.0,"sma_20":165.67,"sma_60":160.89,"sma_120":165.19},{"date":"2026-02-11","open":136.87,"high":137.58,"low":131.29,"close":134.3,"volume":3603709,"rsi_14":12.5,"sma_20":164.1,"sma_60":160.67,"sma_120":164.77},{"date":"2026-02-12","open":135.25,"high":136.03,"low":129.04,"close":130.94,"volume":3680429,"rsi_14":12.95,"sma_20":162.34,"sma_60":160.44,"sma_120":164.31},{"date":"2026-02-13","open":131.66,"high":132.91,"low":129.69,"close":130.88,"volume":2340338,"rsi_14":3.32,"sma_20":160.88,"sma_60":160.2,"sma_120":163.86},{"date":"2026-02-17","open":130.91,"high":132.07,"low":125.34,"close":127.49,"volume":3585850,"rsi_14":2.76,"sma_20":159.31,"sma_60":159.78,"sma_120":163.38},{"date":"2026-02-18","open":128.05,"high":131.52,"low":128.05,"close":130.97,"volume":1930700,"rsi_14":38.65,"sma_20":142.07,"sma_60":158.29,"sma_120":159.16},{"date":"2026-02-19","open":126.6,"high":127.24,"low":121.37,"close":126.94,"volume":5059700,"rsi_14":34.83,"sma_20":140.44,"sma_60":158.05,"sma_120":158.75},{"date":"2026-02-20","open":123.56,"high":127.24,"low":119.7,"close":120.4,"volume":5807804,"rsi_14":32.71,"sma_20":138.52,"sma_60":157.64,"sma_120":158.28},{"date":"2026-02-23","open":117.82,"high":118.32,"low":110.17,"close":112.0,"volume":7509900,"rsi_14":30.56,"sma_20":136.46,"sma_60":157.05,"sma_120":157.74},{"date":"2026-02-24","open":110.82,"high":116.21,"low":110.7,"close":114.54,"volume":3824062,"rsi_14":2.43,"sma_20":154.41,"sma_60":158.68,"sma_120":162.22},{"date":"2026-02-25","open":116.13,"high":117.89,"low":112.84,"close":116.51,"volume":4173455,"rsi_14":4.77,"sma_20":151.57,"sma_60":158.15,"sma_120":161.63},{"date":"2026-02-26","open":117.75,"high":119.01,"low":112.59,"close":115.44,"volume":3808061,"rsi_14":4.7,"sma_20":148.94,"sma_60":157.55,"sma_120":161.02},{"date":"2026-02-27","open":111.48,"high":111.69,"low":106.24,"close":109.5,"volume":6042538,"rsi_14":4.06,"sma_20":145.75,"sma_60":156.86,"sma_120":160.39},{"date":"2026-03-02","open":106.92,"high":111.99,"low":106.54,"close":110.82,"volume":3314910,"rsi_14":6.71,"sma_20":142.62,"sma_60":156.19,"sma_120":159.76},{"date":"2026-03-03","open":104.7,"high":112.07,"low":103.62,"close":110.13,"volume":3562492,"rsi_14":6.73,"sma_20":139.54,"sma_60":155.5,"sma_120":159.19},{"date":"2026-03-04","open":110.84,"high":114.39,"low":109.79,"close":113.61,"volume":2949191,"rsi_14":12.33,"sma_20":136.89,"sma_60":154.96,"sma_120":158.67},{"date":"2026-03-05","open":113.17,"high":116.69,"low":112.78,"close":114.42,"volume":2540532,"rsi_14":22.47,"sma_20":134.25,"sma_60":154.48,"sma_120":158.16},{"date":"2026-03-06","open":110.7,"high":111.05,"low":105.82,"close":107.55,"volume":4737660,"rsi_14":19.01,"sma_20":131.27,"sma_60":153.94,"sma_120":157.57},{"date":"2026-03-09","open":105.27,"high":107.17,"low":104.04,"close":106.41,"volume":3764179,"rsi_14":17.6,"sma_20":128.23,"sma_60":153.38,"sma_120":156.99},{"date":"2026-03-10","open":107.58,"high":108.46,"low":103.14,"close":106.25,"volume":3688092,"rsi_14":18.99,"sma_20":125.51,"sma_60":152.77,"sma_120":156.41},{"date":"2026-03-11","open":105.34,"high":107.11,"low":98.0,"close":101.14,"volume":5268719,"rsi_14":16.87,"sma_20":122.56,"sma_60":152.09,"sma_120":155.77},{"date":"2026-03-12","open":98.0,"high":101.33,"low":93.67,"close":94.34,"volume":8984926,"rsi_14":15.67,"sma_20":119.31,"sma_60":151.24,"sma_120":155.07},{"date":"2026-03-13","open":95.79,"high":100.51,"low":95.35,"close":99.48,"volume":5195053,"rsi_14":27.45,"sma_20":117.54,"sma_60":150.43,"sma_120":154.43},{"date":"2026-03-16","open":99.86,"high":101.63,"low":96.59,"close":98.26,"volume":4379245,"rsi_14":30.48,"sma_20":115.72,"sma_60":149.56,"sma_120":153.77},{"date":"2026-03-17","open":100.27,"high":104.86,"low":100.27,"close":104.62,"volume":5535529,"rsi_14":35.21,"sma_20":114.13,"sma_60":148.75,"sma_120":153.17},{"date":"2026-03-18","open":103.77,"high":109.3,"low":102.72,"close":104.92,"volume":4215775,"rsi_14":36.51,"sma_20":112.73,"sma_60":147.9,"sma_120":152.56},{"date":"2026-03-19","open":103.2,"high":107.5,"low":102.48,"close":106.92,"volume":3432053,"rsi_14":45.09,"sma_20":111.44,"sma_60":147.04,"sma_120":151.98},{"date":"2026-03-20","open":106.85,"high":106.85,"low":103.99,"close":104.82,"volume":11591495,"rsi_14":41.07,"sma_20":110.21,"sma_60":146.14,"sma_120":151.39},{"date":"2026-03-23","open":109.77,"high":110.6,"low":105.19,"close":106.06,"volume":3408244,"rsi_14":43.45,"sma_20":109.41,"sma_60":145.22,"sma_120":150.83},{"date":"2026-03-24","open":101.97,"high":106.39,"low":101.22,"close":104.99,"volume":4051741,"rsi_14":37.26,"sma_20":108.86,"sma_60":144.27,"sma_120":150.22},{"date":"2026-03-25","open":107.11,"high":108.51,"low":103.65,"close":105.45,"volume":2150425,"rsi_14":36.65,"sma_20":108.22,"sma_60":143.29,"sma_120":149.57},{"date":"2026-03-26","open":104.86,"high":108.38,"low":103.9,"close":106.85,"volume":2295739,"rsi_14":46.91,"sma_20":107.71,"sma_60":142.35,"sma_120":148.94},{"date":"2026-03-27","open":105.86,"high":107.69,"low":102.97,"close":105.23,"volume":3383798,"rsi_14":46.18,"sma_20":107.42,"sma_60":141.19,"sma_120":148.33},{"date":"2026-03-30","open":104.87,"high":108.99,"low":104.46,"close":106.59,"volume":2534252,"rsi_14":48.59,"sma_20":107.14,"sma_60":140.01,"sma_120":147.74},{"date":"2026-03-31","open":108.46,"high":109.39,"low":105.31,"close":108.02,"volume":2986807,"rsi_14":58.82,"sma_20":106.96,"sma_60":138.88,"sma_120":147.16},{"date":"2026-04-01","open":108.08,"high":108.9,"low":103.79,"close":104.75,"volume":2938621,"rsi_14":66.58,"sma_20":106.44,"sma_60":137.75,"sma_120":146.51},{"date":"2026-04-02","open":102.32,"high":105.29,"low":99.2,"close":101.42,"volume":5074477,"rsi_14":51.2,"sma_20":105.7,"sma_60":136.58,"sma_120":145.84},{"date":"2026-04-06","open":101.91,"high":103.51,"low":101.22,"close":101.81,"volume":2171896,"rsi_14":54.65,"sma_20":105.35,"sma_60":135.4,"sma_120":145.18},{"date":"2026-04-07","open":100.5,"high":102.7,"low":99.99,"close":101.23,"volume":3152755,"rsi_14":41.78,"sma_20":105.02,"sma_60":134.29,"sma_120":144.52},{"date":"2026-04-08","open":105.26,"high":108.42,"low":99.26,"close":103.79,"volume":6225102,"rsi_14":47.51,"sma_20":104.82,"sma_60":133.26,"sma_120":143.99},{"date":"2026-04-09","open":102.33,"high":104.45,"low":101.78,"close":103.76,"volume":2625367,"rsi_14":42.55,"sma_20":104.89,"sma_60":132.25,"sma_120":143.51},{"date":"2026-04-10","open":103.84,"high":103.84,"low":97.47,"close":99.47,"volume":4432716,"rsi_14":38.39,"sma_20":105.09,"sma_60":131.08,"sma_120":142.98},{"date":"2026-04-13","open":98.91,"high":105.99,"low":98.61,"close":105.62,"volume":3963840,"rsi_14":49.2,"sma_20":105.33,"sma_60":130.05,"sma_120":142.51},{"date":"2026-04-14","open":107.72,"high":112.56,"low":107.61,"close":111.49,"volume":4081344,"rsi_14":60.02,"sma_20":105.94,"sma_60":129.11,"sma_120":142.12},{"date":"2026-04-15","open":113.27,"high":119.1,"low":113.16,"close":118.1,"volume":5099000,"rsi_14":66.26,"sma_20":106.62,"sma_60":128.28,"sma_120":141.83},{"date":"2026-04-16","open":119.8,"high":120.57,"low":114.74,"close":115.07,"volume":3718352,"rsi_14":60.15,"sma_20":107.13,"sma_60":127.4,"sma_120":141.54},{"date":"2026-04-17","open":117.02,"high":120.0,"low":115.86,"close":116.61,"volume":4030693,"rsi_14":64.07,"sma_20":107.62,"sma_60":126.65,"sma_120":141.25},{"date":"2026-04-20","open":114.86,"high":118.33,"low":114.85,"close":117.59,"volume":1853398,"rsi_14":63.69,"sma_20":108.27,"sma_60":125.93,"sma_120":140.99},{"date":"2026-04-21","open":118.36,"high":122.24,"low":116.92,"close":118.65,"volume":2454510,"rsi_14":63.38,"sma_20":108.9,"sma_60":125.16,"sma_120":140.75},{"date":"2026-04-22","open":120.31,"high":121.78,"low":118.14,"close":119.85,"volume":2200698,"rsi_14":70.03,"sma_20":109.65,"sma_60":124.31,"sma_120":140.51},{"date":"2026-04-23","open":117.82,"high":117.86,"low":111.52,"close":113.64,"volume":2996959,"rsi_14":65.09,"sma_20":110.07,"sma_60":123.29,"sma_120":140.24},{"date":"2026-04-24","open":113.82,"high":115.35,"low":112.47,"close":114.09,"volume":1615778,"rsi_14":65.13,"sma_20":110.43,"sma_60":122.36,"sma_120":140.03},{"date":"2026-04-27","open":113.37,"high":115.35,"low":109.65,"close":111.07,"volume":3118809,"rsi_14":61.54,"sma_20":110.73,"sma_60":121.3,"sma_120":139.77},{"date":"2026-04-28","open":112.73,"high":113.23,"low":109.08,"close":111.89,"volume":2999116,"rsi_14":59.8,"sma_20":111.0,"sma_60":120.25,"sma_120":139.46},{"date":"2026-04-29","open":110.34,"high":110.77,"low":107.92,"close":109.76,"volume":2435015,"rsi_14":56.89,"sma_20":111.08,"sma_60":119.19,"sma_120":139.12},{"date":"2026-04-30","open":108.94,"high":116.69,"low":107.7,"close":116.24,"volume":4818360,"rsi_14":68.41,"sma_20":111.66,"sma_60":118.33,"sma_120":138.93},{"date":"2026-05-01","open":118.91,"high":123.57,"low":113.8,"close":117.82,"volume":4531594,"rsi_14":64.92,"sma_20":112.49,"sma_60":117.48,"sma_120":138.74},{"date":"2026-05-04","open":119.22,"high":123.94,"low":118.52,"close":118.79,"volume":3384313,"rsi_14":60.19,"sma_20":113.35,"sma_60":116.66,"sma_120":138.51},{"date":"2026-05-05","open":119.26,"high":122.69,"low":117.59,"close":121.74,"volume":3435722,"rsi_14":55.55,"sma_20":114.38,"sma_60":115.88,"sma_120":138.29},{"date":"2026-05-06","open":123.17,"high":124.26,"low":120.2,"close":122.63,"volume":3057217,"rsi_14":62.42,"sma_20":115.33,"sma_60":115.22,"sma_120":138.07},{"date":"2026-05-07","open":122.87,"high":123.77,"low":120.88,"close":121.93,"volume":3267917,"rsi_14":59.03,"sma_20":116.26,"sma_60":114.57,"sma_120":137.86},{"date":"2026-05-08","open":122.34,"high":126.56,"low":120.66,"close":125.0,"volume":4015314,"rsi_14":61.73,"sma_20":117.54,"sma_60":113.98,"sma_120":137.67},{"date":"2026-05-11","open":124.96,"high":126.11,"low":121.78,"close":123.38,"volume":3767275,"rsi_14":57.48,"sma_20":118.44,"sma_60":113.77,"sma_120":137.45},{"date":"2026-05-12","open":122.91,"high":124.74,"low":120.31,"close":122.44,"volume":2732461,"rsi_14":53.99,"sma_20":118.99,"sma_60":113.55,"sma_120":137.22},{"date":"2026-05-13","open":120.94,"high":123.55,"low":118.92,"close":121.96,"volume":2765568,"rsi_14":65.93,"sma_20":119.19,"sma_60":112.98,"sma_120":135.73},{"date":"2026-05-14","open":123.48,"high":128.07,"low":122.87,"close":127.26,"volume":2394647,"rsi_14":71.26,"sma_20":119.8,"sma_60":113.22,"sma_120":136.83},{"date":"2026-05-15","open":126.46,"high":127.51,"low":121.99,"close":122.19,"volume":2895270,"rsi_14":66.85,"sma_20":120.09,"sma_60":113.05,"sma_120":136.62},{"date":"2026-05-18","open":121.05,"high":123.71,"low":120.5,"close":122.48,"volume":1560931,"rsi_14":66.3,"sma_20":120.33,"sma_60":112.94,"sma_120":136.36},{"date":"2026-05-19","open":121.91,"high":122.82,"low":119.57,"close":119.91,"volume":2065958,"rsi_14":65.48,"sma_20":120.4,"sma_60":112.9,"sma_120":136.09},{"date":"2026-05-20","open":120.22,"high":122.87,"low":117.63,"close":120.9,"volume":1806200,"rsi_14":58.53,"sma_20":120.45,"sma_60":112.99,"sma_120":135.83},{"date":"2026-05-21","open":120.38,"high":123.42,"low":119.93,"close":122.76,"volume":1558455,"rsi_14":58.85,"sma_20":120.91,"sma_60":113.06,"sma_120":135.61},{"date":"2026-05-22","open":123.44,"high":124.75,"low":122.37,"close":123.18,"volume":1751004,"rsi_14":58.11,"sma_20":121.37,"sma_60":113.17,"sma_120":135.36},{"date":"2026-05-26","open":123.92,"high":127.71,"low":123.04,"close":124.04,"volume":2133534,"rsi_14":54.59,"sma_20":122.02,"sma_60":113.39,"sma_120":135.13},{"date":"2026-05-27","open":124.54,"high":127.06,"low":124.04,"close":125.33,"volume":2285203,"rsi_14":55.29,"sma_20":122.7,"sma_60":113.61,"sma_120":134.9},{"date":"2026-05-28","open":124.19,"high":126.53,"low":122.76,"close":124.75,"volume":2318204,"rsi_14":55.59,"sma_20":123.46,"sma_60":113.83,"sma_120":134.67},{"date":"2026-05-29","open":124.33,"high":128.86,"low":123.66,"close":127.23,"volume":4281150,"rsi_14":54.69,"sma_20":124.02,"sma_60":114.04,"sma_120":134.5},{"date":"2026-06-01","open":126.36,"high":130.4,"low":125.52,"close":127.47,"volume":3193310,"rsi_14":58.76,"sma_20":124.5,"sma_60":114.23,"sma_120":134.35},{"date":"2026-06-02","open":126.96,"high":128.76,"low":125.22,"close":127.01,"volume":3553069,"rsi_14":60.45,"sma_20":124.92,"sma_60":114.54,"sma_120":134.24},{"date":"2026-06-03","open":119.9,"high":122.29,"low":118.81,"close":121.88,"volume":3705271,"rsi_14":50.04,"sma_20":124.93,"sma_60":114.78,"sma_120":134.08},{"date":"2026-06-04","open":123.99,"high":130.0,"low":123.22,"close":129.21,"volume":2127121,"rsi_14":53.24,"sma_20":125.25,"sma_60":115.14,"sma_120":133.95},{"date":"2026-06-05","open":128.56,"high":129.17,"low":123.0,"close":124.41,"volume":1850536,"rsi_14":53.95,"sma_20":125.38,"sma_60":115.51,"sma_120":133.8},{"date":"2026-06-08","open":124.83,"high":127.27,"low":123.97,"close":125.61,"volume":1828851,"rsi_14":55.2,"sma_20":125.41,"sma_60":116.01,"sma_120":133.63},{"date":"2026-06-09","open":126.83,"high":130.61,"low":125.67,"close":129.32,"volume":2100789,"rsi_14":64.99,"sma_20":125.71,"sma_60":116.5,"sma_120":133.46},{"date":"2026-06-10","open":128.32,"high":132.07,"low":126.81,"close":127.04,"volume":1592279,"rsi_14":59.41,"sma_20":125.94,"sma_60":116.96,"sma_120":133.26},{"date":"2026-06-11","open":126.55,"high":131.57,"low":125.43,"close":131.5,"volume":1877162,"rsi_14":62.42,"sma_20":126.43,"sma_60":117.41,"sma_120":133.08},{"date":"2026-06-12","open":133.35,"high":136.14,"low":132.11,"close":133.56,"volume":1500802,"rsi_14":64.11,"sma_20":126.74,"sma_60":117.89,"sma_120":132.9},{"date":"2026-06-15","open":137.47,"high":140.49,"low":133.82,"close":134.02,"volume":2319842,"rsi_14":63.66,"sma_20":127.34,"sma_60":118.35,"sma_120":132.69},{"date":"2026-06-16","open":135.3,"high":137.51,"low":134.56,"close":134.98,"volume":2306115,"rsi_14":61.84,"sma_20":127.91,"sma_60":118.84,"sma_120":132.49},{"date":"2026-06-17","open":134.14,"high":136.77,"low":128.12,"close":128.35,"volume":2554597,"rsi_14":52.69,"sma_20":128.26,"sma_60":119.19,"sma_120":132.21},{"date":"2026-06-18","open":130.0,"high":131.37,"low":127.72,"close":129.34,"volume":4523715,"rsi_14":50.95,"sma_20":128.62,"sma_60":119.58,"sma_120":131.92},{"date":"2026-06-22","open":130.4,"high":131.07,"low":124.75,"close":125.9,"volume":2257979,"rsi_14":46.71,"sma_20":128.72,"sma_60":119.9,"sma_120":131.6},{"date":"2026-06-23","open":124.01,"high":125.07,"low":117.32,"close":120.78,"volume":3486190,"rsi_14":42.27,"sma_20":128.54,"sma_60":120.12,"sma_120":131.23},{"date":"2026-06-24","open":120.12,"high":120.68,"low":113.05,"close":113.87,"volume":3864435,"rsi_14":40.78,"sma_20":127.97,"sma_60":120.24,"sma_120":130.71},{"date":"2026-06-25","open":113.72,"high":118.16,"low":111.69,"close":112.47,"volume":2515744,"rsi_14":29.55,"sma_20":127.27,"sma_60":120.32,"sma_120":130.17},{"date":"2026-06-26","open":111.34,"high":113.86,"low":108.2,"close":109.13,"volume":4221029,"rsi_14":30.49,"sma_20":126.42,"sma_60":120.32,"sma_120":129.6},{"date":"2026-06-29","open":110.81,"high":112.04,"low":105.79,"close":107.6,"volume":3261852,"rsi_14":27.5,"sma_20":125.38,"sma_60":120.35,"sma_120":129.05},{"date":"2026-06-30","open":107.06,"high":113.22,"low":107.04,"close":111.31,"volume":3043572,"rsi_14":27.5,"sma_20":124.51,"sma_60":120.5,"sma_120":128.54},{"date":"2026-07-01","open":112.35,"high":115.36,"low":111.16,"close":113.63,"volume":2432678,"rsi_14":32.8,"sma_20":123.77,"sma_60":120.68,"sma_120":128.04},{"date":"2026-07-02","open":116.48,"high":118.51,"low":114.35,"close":116.9,"volume":1638670,"rsi_14":30.84,"sma_20":123.46,"sma_60":120.92,"sma_120":127.61},{"date":"2026-07-06","open":117.92,"high":121.87,"low":117.17,"close":121.83,"volume":2109640,"rsi_14":35.29,"sma_20":123.03,"sma_60":121.21,"sma_120":127.23},{"date":"2026-07-07","open":120.31,"high":122.14,"low":119.59,"close":120.7,"volume":1633114,"rsi_14":33.75,"sma_20":122.78,"sma_60":121.47,"sma_120":126.86},{"date":"2026-07-08","open":118.36,"high":119.09,"low":116.5,"close":118.0,"volume":1664385,"rsi_14":32.1,"sma_20":122.34,"sma_60":121.76,"sma_120":122.85},{"date":"2026-07-09","open":117.36,"high":121.83,"low":117.19,"close":121.66,"volume":1670675,"rsi_14":42.49,"sma_20":121.89,"sma_60":122.01,"sma_120":126.03},{"date":"2026-07-10","open":124.09,"high":125.09,"low":121.35,"close":121.81,"volume":1087075,"rsi_14":41.37,"sma_20":121.57,"sma_60":122.17,"sma_120":125.64},{"date":"2026-07-13","open":121.73,"high":123.36,"low":119.78,"close":120.45,"volume":2182568,"rsi_14":43.44,"sma_20":120.95,"sma_60":122.19,"sma_120":125.24},{"date":"2026-07-14","open":119.28,"high":122.18,"low":119.28,"close":120.3,"volume":1671593,"rsi_14":49.34,"sma_20":120.22,"sma_60":122.26,"sma_120":124.83},{"date":"2026-07-15","open":123.82,"high":127.89,"low":123.12,"close":124.79,"volume":2458853,"rsi_14":65.99,"sma_20":119.69,"sma_60":122.37,"sma_120":124.51},{"date":"2026-07-16","open":123.65,"high":127.47,"low":122.15,"close":125.43,"volume":1195453,"rsi_14":69.41,"sma_20":119.21,"sma_60":122.48,"sma_120":124.21},{"date":"2026-07-17","open":122.4,"high":127.0,"low":122.4,"close":125.68,"volume":1945775,"rsi_14":77.32,"sma_20":119.08,"sma_60":122.58,"sma_120":123.87},{"date":"2026-07-20","open":125.33,"high":125.45,"low":120.42,"close":121.27,"volume":1953160,"rsi_14":70.61,"sma_20":118.68,"sma_60":122.58,"sma_120":123.45},{"date":"2026-07-21","open":120.94,"high":122.43,"low":119.96,"close":120.78,"volume":1238320,"rsi_14":65.81,"sma_20":118.42,"sma_60":122.68,"sma_120":122.99},{"date":"2026-07-22","open":120.17,"high":122.32,"low":118.83,"close":119.57,"volume":1307812,"rsi_14":60.3,"sma_20":118.36,"sma_60":122.76,"sma_120":122.56},{"date":"2026-07-23","open":117.98,"high":123.86,"low":117.42,"close":121.28,"volume":2015771,"rsi_14":58.03,"sma_20":118.73,"sma_60":122.91,"sma_120":122.1},{"date":"2026-07-24","open":121.48,"high":126.58,"low":120.62,"close":126.51,"volume":1818175,"rsi_14":58.51,"sma_20":119.43,"sma_60":123.13,"sma_120":121.69},{"date":"2026-07-27","open":126.51,"high":131.34,"low":125.83,"close":127.76,"volume":3179333,"rsi_14":62.74,"sma_20":120.36,"sma_60":123.41,"sma_120":121.3},{"date":"2026-07-28","open":127.78,"high":129.51,"low":126.57,"close":127.9,"volume":2619463,"rsi_14":69.65,"sma_20":121.38,"sma_60":123.59,"sma_120":120.96},{"date":"2026-07-29","open":126.56,"high":127.26,"low":123.12,"close":124.6,"volume":2750133,"rsi_14":55.93,"sma_20":122.04,"sma_60":123.68,"sma_120":120.58},{"date":"2026-07-30","open":124.75,"high":124.99,"low":121.66,"close":124.12,"volume":2937379,"rsi_14":54.49,"sma_20":122.56,"sma_60":123.75,"sma_120":120.2},{"date":"2026-07-31","open":128.44,"high":128.75,"low":121.29,"close":128.09,"volume":4178552,"rsi_14":63.79,"sma_20":123.13,"sma_60":123.84,"sma_120":119.86},{"date":"2026-08-03","open":128.95,"high":139.22,"low":128.95,"close":138.57,"volume":3538647,"rsi_14":73.98,"sma_20":123.96,"sma_60":124.08,"sma_120":118.96},{"date":"2026-08-04","open":138.24,"high":143.25,"low":137.79,"close":142.91,"volume":3460037,"rsi_14":73.91,"sma_20":125.07,"sma_60":124.41,"sma_120":119.01},{"date":"2026-08-05","open":144.23,"high":145.99,"low":137.89,"close":139.77,"volume":2449030,"rsi_14":67.76,"sma_20":126.16,"sma_60":124.64,"sma_120":119.03},{"date":"2026-08-06","open":138.9,"high":139.96,"low":136.6,"close":138.17,"volume":1393829},{"date":"2026-08-07","open":138.2,"high":140.83,"low":136.48,"close":136.85,"volume":1402520,"rsi_14":70.15,"sma_20":127.74,"sma_60":125.08,"sma_120":119.09},{"date":"2026-08-10","open":136.0,"high":137.72,"low":134.42,"close":137.66,"volume":1725850,"rsi_14":71.65,"sma_20":128.6,"sma_60":125.32,"sma_120":119.15},{"date":"2026-08-11","open":138.0,"high":144.82,"low":137.54,"close":143.11,"volume":3383008,"rsi_14":77.23,"sma_20":129.74,"sma_60":125.57,"sma_120":119.23},{"date":"2026-08-12","open":143.55,"high":144.48,"low":139.89,"close":142.35,"volume":2024309},{"date":"2026-08-13","open":142.55,"high":149.87,"low":142.25,"close":149.45,"volume":3195538,"rsi_14":75.98,"sma_20":131.82,"sma_60":126.31,"sma_120":119.55},{"date":"2026-08-14","open":148.63,"high":149.62,"low":143.61,"close":144.02,"volume":2021318,"rsi_14":66.83,"sma_20":132.74,"sma_60":126.69,"sma_120":119.8},{"date":"2026-08-17","open":143.35,"high":143.35,"low":139.57,"close":141.34,"volume":1672269,"rsi_14":63.21,"sma_20":133.74,"sma_60":127.01,"sma_120":120.0},{"date":"2026-08-18","open":140.28,"high":141.59,"low":137.52,"close":140.31,"volume":1475338,"rsi_14":66.17,"sma_20":134.72,"sma_60":127.29,"sma_120":120.18},{"date":"2026-08-19","open":141.38,"high":144.87,"low":140.13,"close":143.1,"volume":2308378},{"date":"2026-08-20","open":142.96,"high":144.07,"low":139.76,"close":140.23,"volume":2169495,"rsi_14":62.16,"sma_20":136.84,"sma_60":127.85,"sma_120":120.62},{"date":"2026-08-21","open":141.85,"high":143.5,"low":140.22,"close":141.25,"volume":1422713,"rsi_14":53.32,"sma_20":137.58,"sma_60":128.09,"sma_120":120.85},{"date":"2026-08-24","open":141.25,"high":141.67,"low":139.08,"close":140.01,"volume":1573082,"rsi_14":46.11,"sma_20":138.19,"sma_60":128.33,"sma_120":121.08},{"date":"2026-08-25","open":140.63,"high":143.19,"low":137.12,"close":142.76,"volume":2863100},{"date":"2026-08-26","open":141.95,"high":144.36,"low":141.6,"close":141.98,"volume":1686399,"rsi_14":55.29,"sma_20":139.8,"sma_60":128.78,"sma_120":121.51},{"date":"2026-08-27","open":141.7,"high":145.53,"low":141.69,"close":142.41,"volume":1985384,"rsi_14":57.91,"sma_20":140.72,"sma_60":129.02,"sma_120":121.78},{"date":"2026-08-28","open":142.7,"high":144.09,"low":141.84,"close":142.53,"volume":1096996,"rsi_14":57.07,"sma_20":141.44,"sma_60":129.34,"sma_120":122.06},{"date":"2026-08-31","open":141.66,"high":144.13,"low":141.29,"close":143.17,"volume":1874861,"rsi_14":50.1,"sma_20":141.67,"sma_60":129.55,"sma_120":122.35},{"date":"2026-09-01","open":140.0,"high":142.75,"low":137.19,"close":139.09,"volume":1529483,"rsi_14":45.05,"sma_20":141.48,"sma_60":129.78,"sma_120":122.64},{"date":"2026-09-02","open":138.04,"high":141.57,"low":137.25,"close":138.06,"volume":1534741,"rsi_14":28.82,"sma_20":141.39,"sma_60":129.96,"sma_120":122.99},{"date":"2026-09-03","open":139.8,"high":143.19,"low":138.28,"close":141.52,"volume":3175113,"rsi_14":44.98,"sma_20":141.56,"sma_60":130.15,"sma_120":123.32},{"date":"2026-09-04","open":138.37,"high":141.26,"low":136.12,"close":140.15,"volume":1013795,"rsi_14":47.58,"sma_20":141.73,"sma_60":130.34,"sma_120":123.65},{"date":"2026-09-08","open":139.38,"high":141.32,"low":137.0,"close":138.62,"volume":1836013,"rsi_14":46.48,"sma_20":141.77,"sma_60":130.44,"sma_120":123.93},{"date":"2026-09-09","open":138.22,"high":138.25,"low":133.57,"close":134.37,"volume":2301945,"rsi_14":32.93,"sma_20":141.34,"sma_60":130.43,"sma_120":124.16},{"date":"2026-09-10","open":133.17,"high":133.9,"low":130.21,"close":130.63,"volume":2679994},{"date":"2026-09-11","open":132.94,"high":134.16,"low":130.2,"close":131.64,"volume":1354377,"rsi_14":31.82,"sma_20":139.86,"sma_60":130.3,"sma_120":124.57},{"date":"2026-09-14","open":130.59,"high":132.93,"low":129.9,"close":131.52,"volume":1740310,"rsi_14":33.23,"sma_20":139.23,"sma_60":130.35,"sma_120":124.77},{"date":"2026-09-15","open":131.52,"high":131.75,"low":128.09,"close":129.1,"volume":1352390},{"date":"2026-09-16","open":127.96,"high":128.61,"low":121.29,"close":124.21,"volume":1803165,"rsi_14":19.52,"sma_20":137.82,"sma_60":130.32,"sma_120":125.11},{"date":"2026-09-17","open":125.92,"high":128.55,"low":124.73,"close":125.32,"volume":1551521,"rsi_14":21.3,"sma_20":136.93,"sma_60":130.39,"sma_120":125.25},{"date":"2026-09-18","open":124.58,"high":125.96,"low":122.86,"close":123.8,"volume":7913549,"rsi_14":19.96,"sma_20":136.11,"sma_60":130.56,"sma_120":125.4},{"date":"2026-09-21","open":126.43,"high":127.95,"low":125.05,"close":126.67,"volume":1615791,"rsi_14":25.3,"sma_20":135.38,"sma_60":130.8,"sma_120":125.56},{"date":"2026-09-22","open":130.65,"high":130.65,"low":124.2,"close":124.72,"volume":2369959},{"date":"2026-09-23","open":123.37,"high":123.95,"low":121.21,"close":121.48,"volume":1637646,"rsi_14":25.25,"sma_20":133.55,"sma_60":131.29,"sma_120":125.82},{"date":"2026-09-24","open":121.3,"high":121.35,"low":116.3,"close":120.11,"volume":3150312,"rsi_14":15.9,"sma_20":132.46,"sma_60":131.43,"sma_120":125.97},{"date":"2026-09-25","open":120.14,"high":124.02,"low":119.65,"close":122.01,"volume":1575614,"rsi_14":21.59,"sma_20":131.44,"sma_60":131.57,"sma_120":126.13},{"date":"2026-09-28","open":120.69,"high":120.69,"low":117.47,"close":118.34,"volume":2455397,"rsi_14":20.23,"sma_20":130.23,"sma_60":131.6,"sma_120":126.26},{"date":"2026-09-29","open":118.3,"high":119.58,"low":117.61,"close":118.97,"volume":2167880,"rsi_14":24.73,"sma_20":129.02,"sma_60":131.55,"sma_120":126.38},{"date":"2026-09-30","open":118.97,"high":119.52,"low":115.41,"close":116.17,"volume":2079652,"rsi_14":25.53,"sma_20":127.87,"sma_60":131.47,"sma_120":126.47},{"date":"2026-10-01","open":116.51,"high":119.18,"low":113.06,"close":116.57,"volume":2330020,"rsi_14":24.05,"sma_20":126.8,"sma_60":131.45,"sma_120":126.61},{"date":"2026-10-02","open":118.44,"high":120.5,"low":116.72,"close":117.55,"volume":2594028,"rsi_14":26.57,"sma_20":125.6,"sma_60":131.38,"sma_120":126.7},{"date":"2026-10-05","open":117.62,"high":118.38,"low":115.33,"close":117.13,"volume":1688662,"rsi_14":28.44,"sma_20":124.45,"sma_60":131.3,"sma_120":126.74},{"date":"2026-10-06","open":117.9,"high":119.13,"low":116.94,"close":117.74,"volume":1972278,"rsi_14":36.16,"sma_20":123.4,"sma_60":131.26,"sma_120":126.72},{"date":"2026-10-07","open":115.92,"high":117.11,"low":114.78,"close":115.75,"volume":1457853,"rsi_14":30.34,"sma_20":122.47,"sma_60":131.18,"sma_120":126.72},{"date":"2026-10-08","open":114.71,"high":116.38,"low":113.85,"close":116.26,"volume":2744362,"rsi_14":33.76,"sma_20":121.75,"sma_60":131.04,"sma_120":126.71},{"date":"2026-10-09","open":117.03,"high":119.58,"low":115.97,"close":117.22,"volume":1824199,"rsi_14":27.85,"sma_20":121.03,"sma_60":130.9,"sma_120":126.69},{"date":"2026-10-12","open":116.96,"high":118.32,"low":116.31,"close":118.15,"volume":1404807,"rsi_14":34.07,"sma_20":120.37,"sma_60":130.78,"sma_120":126.68},{"date":"2026-10-13","open":118.91,"high":118.91,"low":113.56,"close":115.62,"volume":2665753,"rsi_14":35.16,"sma_20":119.69,"sma_60":130.68,"sma_120":126.63},{"date":"2026-10-14","open":114.12,"high":115.26,"low":111.14,"close":112.49,"volume":2534263,"rsi_14":32.32,"sma_20":119.11,"sma_60":130.55,"sma_120":126.62},{"date":"2026-10-15","open":112.82,"high":114.24,"low":110.3,"close":114.03,"volume":3441427,"rsi_14":31.02,"sma_20":118.54,"sma_60":130.45,"sma_120":126.6},{"date":"2026-10-16","open":114.62,"high":115.7,"low":111.33,"close":112.27,"volume":2475221,"rsi_14":34.2,"sma_20":117.96,"sma_60":130.3,"sma_120":126.61},{"date":"2026-10-19","open":112.72,"high":113.92,"low":111.64,"close":113.0,"volume":2060184,"rsi_14":34.32,"sma_20":117.28,"sma_60":130.08,"sma_120":126.61},{"date":"2026-10-20","open":113.19,"high":116.82,"low":112.72,"close":116.29,"volume":2875066,"rsi_14":50.2,"sma_20":116.86,"sma_60":129.89,"sma_120":126.65},{"date":"2026-10-21","open":118.52,"high":118.95,"low":116.27,"close":117.01,"volume":1842322,"rsi_14":51.17,"sma_20":116.64,"sma_60":129.71,"sma_120":126.65},{"date":"2026-10-22","open":115.36,"high":123.92,"low":115.36,"close":123.7,"volume":2645265,"rsi_14":61.99,"sma_20":116.82,"sma_60":129.69,"sma_120":126.69}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.17,"pbr":6.23,"per":23.93,"roa":0.51,"roe":3.8,"grade":"C","comment":"PER 23.94배, ROE 3.8%","revenue":6153060000.0,"analysis":"PER 23.9배입니다. ROE 3.8%입니다. 시가총액 274.76억. 매출 61.53억, 영업이익 13.28억.","eps_basis":"TTM","debt_ratio":3.748068142899589,"market_cap":27464863600,"net_income":724695000.0,"total_debt":14872608000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.4,"total_assets":29631399000.0,"total_equity":3968073000.0,"profit_margin":11.78,"revenue_basis":"TTM","dividend_yield":4.46,"net_income_basis":"TTM","operating_income":1327941000.0,"operating_margin":21.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"backtest_top3":[],"current_price":123.7,"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":17.02},{"date":"2016-10-25","close":17.15},{"date":"2016-10-26","close":16.75},{"date":"2016-10-27","close":17.2},{"date":"2016-10-28","close":17.0},{"date":"2016-10-31","close":16.75},{"date":"2016-11-01","close":16.15},{"date":"2016-11-02","close":15.15},{"date":"2016-11-03","close":15.7},{"date":"2016-11-04","close":15.5},{"date":"2016-11-07","close":15.35},{"date":"2016-11-08","close":15.35},{"date":"2016-11-09","close":15.4},{"date":"2016-11-10","close":16.85},{"date":"2016-11-11","close":16.9},{"date":"2016-11-14","close":16.9},{"date":"2016-11-15","close":16.75},{"date":"2016-11-16","close":16.55},{"date":"2016-11-17","close":16.85},{"date":"2016-11-18","close":17.5},{"date":"2016-11-21","close":18.12},{"date":"2016-11-22","close":18.1},{"date":"2016-11-23","close":17.6},{"date":"2016-11-25","close":17.47},{"date":"2016-11-28","close":17.0},{"date":"2016-11-29","close":16.85},{"date":"2016-11-30","close":17.1},{"date":"2016-12-01","close":17.05},{"date":"2016-12-02","close":16.8},{"date":"2016-12-05","close":17.0},{"date":"2016-12-06","close":17.0},{"date":"2016-12-07","close":17.05},{"date":"2016-12-08","close":17.35},{"date":"2016-12-09","close":16.8},{"date":"2016-12-12","close":16.95},{"date":"2016-12-13","close":16.0},{"date":"2016-12-14","close":16.25},{"date":"2016-12-15","close":15.75},{"date":"2016-12-16","close":16.1},{"date":"2016-12-19","close":16.22},{"date":"2016-12-20","close":16.5},{"date":"2016-12-21","close":17.0},{"date":"2016-12-22","close":18.18},{"date":"2016-12-23","close":18.45},{"date":"2016-12-27","close":18.1},{"date":"2016-12-28","close":17.85},{"date":"2016-12-29","close":17.85},{"date":"2016-12-30","close":19.2},{"date":"2017-01-03","close":18.65},{"date":"2017-01-04","close":18.95},{"date":"2017-01-05","close":18.95},{"date":"2017-01-06","close":19.05},{"date":"2017-01-09","close":18.05},{"date":"2017-01-10","close":17.9},{"date":"2017-01-11","close":17.75},{"date":"2017-01-12","close":17.65},{"date":"2017-01-13","close":17.55},{"date":"2017-01-17","close":17.2},{"date":"2017-01-18","close":18.0},{"date":"2017-01-19","close":19.9},{"date":"2017-01-20","close":20.3},{"date":"2017-01-23","close":20.9},{"date":"2017-01-24","close":20.2},{"date":"2017-01-25","close":19.85},{"date":"2017-01-26","close":19.75},{"date":"2017-01-27","close":19.7},{"date":"2017-01-30","close":19.45},{"date":"2017-01-31","close":19.65},{"date":"2017-02-01","close":19.85},{"date":"2017-02-02","close":19.6},{"date":"2017-02-03","close":19.55},{"date":"2017-02-06","close":19.6},{"date":"2017-02-07","close":18.95},{"date":"2017-02-08","close":19.3},{"date":"2017-02-09","close":19.85},{"date":"2017-02-10","close":20.8},{"date":"2017-02-13","close":21.0},{"date":"2017-02-14","close":20.9},{"date":"2017-02-15","close":21.14},{"date":"2017-02-16","close":21.04},{"date":"2017-02-17","close":21.05},{"date":"2017-02-21","close":21.75},{"date":"2017-02-22","close":22.3},{"date":"2017-02-23","close":23.05},{"date":"2017-02-24","close":23.25},{"date":"2017-02-27","close":21.8},{"date":"2017-02-28","close":21.6},{"date":"2017-03-01","close":22.0},{"date":"2017-03-02","close":19.85},{"date":"2017-03-03","close":19.75},{"date":"2017-03-06","close":19.5},{"date":"2017-03-07","close":19.45},{"date":"2017-03-08","close":19.0},{"date":"2017-03-09","close":19.0},{"date":"2017-03-10","close":19.0},{"date":"2017-03-13","close":19.05},{"date":"2017-03-14","close":19.0},{"date":"2017-03-15","close":18.75},{"date":"2017-03-16","close":18.55},{"date":"2017-03-17","close":18.55},{"date":"2017-03-20","close":18.65},{"date":"2017-03-21","close":18.36},{"date":"2017-03-22","close":18.45},{"date":"2017-03-23","close":18.35},{"date":"2017-03-24","close":18.3},{"date":"2017-03-27","close":18.25},{"date":"2017-03-28","close":18.6},{"date":"2017-03-29","close":18.95},{"date":"2017-03-30","close":18.75},{"date":"2017-03-31","close":18.95},{"date":"2017-04-03","close":18.7},{"date":"2017-04-04","close":19.2},{"date":"2017-04-05","close":18.8},{"date":"2017-04-06","close":18.55},{"date":"2017-04-07","close":19.2},{"date":"2017-04-10","close":19.15},{"date":"2017-04-11","close":19.35},{"date":"2017-04-12","close":19.25},{"date":"2017-04-13","close":19.3},{"date":"2017-04-17","close":19.2},{"date":"2017-04-18","close":19.2},{"date":"2017-04-19","close":19.17},{"date":"2017-04-20","close":19.3},{"date":"2017-04-21","close":19.2},{"date":"2017-04-24","close":19.29},{"date":"2017-04-25","close":19.2},{"date":"2017-04-26","close":19.35},{"date":"2017-04-27","close":19.7},{"date":"2017-04-28","close":19.65},{"date":"2017-05-01","close":19.6},{"date":"2017-05-02","close":19.25},{"date":"2017-05-03","close":18.65},{"date":"2017-05-04","close":18.05},{"date":"2017-05-05","close":18.95},{"date":"2017-05-08","close":18.75},{"date":"2017-05-09","close":18.3},{"date":"2017-05-10","close":18.1},{"date":"2017-05-11","close":18.85},{"date":"2017-05-12","close":18.85},{"date":"2017-05-15","close":18.95},{"date":"2017-05-16","close":18.8},{"date":"2017-05-17","close":18.15},{"date":"2017-05-18","close":18.5},{"date":"2017-05-19","close":18.35},{"date":"2017-05-22","close":18.7},{"date":"2017-05-23","close":18.51},{"date":"2017-05-24","close":18.45},{"date":"2017-05-25","close":18.3},{"date":"2017-05-26","close":18.45},{"date":"2017-05-30","close":18.2},{"date":"2017-05-31","close":18.05},{"date":"2017-06-01","close":18.05},{"date":"2017-06-02","close":17.9},{"date":"2017-06-05","close":17.95},{"date":"2017-06-06","close":18.15},{"date":"2017-06-07","close":18.1},{"date":"2017-06-08","close":18.25},{"date":"2017-06-09","close":18.2},{"date":"2017-06-12","close":18.0},{"date":"2017-06-13","close":18.0},{"date":"2017-06-14","close":17.85},{"date":"2017-06-15","close":17.7},{"date":"2017-06-16","close":17.9},{"date":"2017-06-19","close":17.9},{"date":"2017-06-20","close":17.65},{"date":"2017-06-21","close":17.55},{"date":"2017-06-22","close":17.5},{"date":"2017-06-23","close":17.85},{"date":"2017-06-26","close":18.0},{"date":"2017-06-27","close":17.95},{"date":"2017-06-28","close":18.08},{"date":"2017-06-29","close":17.9},{"date":"2017-06-30","close":18.0},{"date":"2017-07-03","close":18.3},{"date":"2017-07-05","close":18.2},{"date":"2017-07-06","close":18.05},{"date":"2017-07-07","close":18.05},{"date":"2017-07-10","close":18.05},{"date":"2017-07-11","close":18.05},{"date":"2017-07-12","close":18.3},{"date":"2017-07-13","close":18.2},{"date":"2017-07-14","close":18.25},{"date":"2017-07-17","close":18.35},{"date":"2017-07-18","close":18.5},{"date":"2017-07-19","close":18.55},{"date":"2017-07-20","close":18.7},{"date":"2017-07-21","close":18.75},{"date":"2017-07-24","close":18.6},{"date":"2017-07-25","close":18.45},{"date":"2017-07-26","close":18.6},{"date":"2017-07-27","close":18.5},{"date":"2017-07-28","close":18.45},{"date":"2017-07-31","close":18.5},{"date":"2017-08-01","close":18.45},{"date":"2017-08-02","close":18.25},{"date":"2017-08-03","close":18.25},{"date":"2017-08-04","close":18.2},{"date":"2017-08-07","close":18.2},{"date":"2017-08-08","close":18.15},{"date":"2017-08-09","close":18.25},{"date":"2017-08-10","close":18.0},{"date":"2017-08-11","close":17.9},{"date":"2017-08-14","close":18.1},{"date":"2017-08-15","close":18.0},{"date":"2017-08-16","close":17.9},{"date":"2017-08-17","close":17.75},{"date":"2017-08-18","close":17.7},{"date":"2017-08-21","close":17.75},{"date":"2017-08-22","close":17.85},{"date":"2017-08-23","close":17.95},{"date":"2017-08-24","close":17.95},{"date":"2017-08-25","close":18.05},{"date":"2017-08-28","close":18.2},{"date":"2017-08-29","close":18.15},{"date":"2017-08-30","close":18.15},{"date":"2017-08-31","close":18.15},{"date":"2017-09-01","close":18.2},{"date":"2017-09-05","close":17.9},{"date":"2017-09-06","close":17.85},{"date":"2017-09-07","close":17.8},{"date":"2017-09-08","close":17.8},{"date":"2017-09-11","close":18.0},{"date":"2017-09-12","close":18.24},{"date":"2017-09-13","close":18.15},{"date":"2017-09-14","close":18.05},{"date":"2017-09-15","close":18.3},{"date":"2017-09-18","close":18.4},{"date":"2017-09-19","close":18.3},{"date":"2017-09-20","close":18.35},{"date":"2017-09-21","close":18.25},{"date":"2017-09-22","close":18.6},{"date":"2017-09-25","close":18.75},{"date":"2017-09-26","close":18.55},{"date":"2017-09-27","close":18.5},{"date":"2017-09-28","close":18.4},{"date":"2017-09-29","close":18.65},{"date":"2017-10-02","close":18.75},{"date":"2017-10-03","close":18.85},{"date":"2017-10-04","close":18.9},{"date":"2017-10-05","close":18.95},{"date":"2017-10-06","close":18.75},{"date":"2017-10-09","close":18.7},{"date":"2017-10-10","close":18.6},{"date":"2017-10-11","close":18.4},{"date":"2017-10-12","close":18.25},{"date":"2017-10-13","close":18.4},{"date":"2017-10-16","close":18.65},{"date":"2017-10-17","close":18.7},{"date":"2017-10-18","close":18.3},{"date":"2017-10-19","close":18.25},{"date":"2017-10-20","close":18.55},{"date":"2017-10-23","close":18.65},{"date":"2017-10-24","close":18.7},{"date":"2017-10-25","close":18.55},{"date":"2017-10-26","close":18.55},{"date":"2017-10-27","close":18.6},{"date":"2017-10-30","close":18.55},{"date":"2017-10-31","close":18.35},{"date":"2017-11-01","close":18.5},{"date":"2017-11-02","close":18.6},{"date":"2017-11-03","close":18.75},{"date":"2017-11-06","close":18.8},{"date":"2017-11-07","close":18.8},{"date":"2017-11-08","close":18.85},{"date":"2017-11-09","close":18.95},{"date":"2017-11-10","close":18.8},{"date":"2017-11-13","close":19.05},{"date":"2017-11-14","close":18.95},{"date":"2017-11-15","close":18.8},{"date":"2017-11-16","close":18.5},{"date":"2017-11-17","close":18.55},{"date":"2017-11-20","close":18.75},{"date":"2017-11-21","close":18.85},{"date":"2017-11-22","close":18.9},{"date":"2017-11-24","close":18.66},{"date":"2017-11-27","close":18.8},{"date":"2017-11-28","close":18.85},{"date":"2017-11-29","close":18.6},{"date":"2017-11-30","close":18.45},{"date":"2017-12-01","close":18.25},{"date":"2017-12-04","close":18.45},{"date":"2017-12-05","close":18.35},{"date":"2017-12-06","close":18.45},{"date":"2017-12-07","close":18.7},{"date":"2017-12-08","close":18.5},{"date":"2017-12-11","close":18.5},{"date":"2017-12-12","close":18.8},{"date":"2017-12-13","close":18.95},{"date":"2017-12-14","close":19.04},{"date":"2017-12-15","close":18.95},{"date":"2017-12-18","close":18.85},{"date":"2017-12-19","close":18.85},{"date":"2017-12-20","close":19.05},{"date":"2017-12-21","close":18.95},{"date":"2017-12-22","close":19.05},{"date":"2017-12-26","close":19.1},{"date":"2017-12-27","close":19.3},{"date":"2017-12-28","close":19.7},{"date":"2017-12-29","close":20.0},{"date":"2018-01-02","close":14.6626},{"date":"2018-01-03","close":14.6263},{"date":"2018-01-04","close":14.5174},{"date":"2018-01-05","close":14.59},{"date":"2018-01-08","close":15.0255},{"date":"2018-01-09","close":15.5336},{"date":"2018-01-10","close":16.1506},{"date":"2018-01-11","close":16.6587},{"date":"2018-01-12","close":16.6587},{"date":"2018-01-16","close":16.8765},{"date":"2018-01-17","close":16.8765},{"date":"2018-01-18","close":16.695},{"date":"2018-01-19","close":16.8402},{"date":"2018-01-22","close":17.566},{"date":"2018-01-23","close":18.1104},{"date":"2018-01-24","close":18.2193},{"date":"2018-01-25","close":17.7838},{"date":"2018-01-26","close":17.929},{"date":"2018-01-29","close":17.7838},{"date":"2018-01-30","close":17.5297},{"date":"2018-01-31","close":16.9491},{"date":"2018-02-01","close":17.1668},{"date":"2018-02-02","close":16.8039},{"date":"2018-02-05","close":15.6425},{"date":"2018-02-06","close":15.9328},{"date":"2018-02-07","close":16.1506},{"date":"2018-02-08","close":15.824},{"date":"2018-02-09","close":15.6788},{"date":"2018-02-12","close":16.695},{"date":"2018-02-13","close":16.7313},{"date":"2018-02-14","close":16.4772},{"date":"2018-02-15","close":17.7475},{"date":"2018-02-16","close":17.4572},{"date":"2018-02-20","close":17.2031},{"date":"2018-02-21","close":17.4209},{"date":"2018-02-22","close":17.4935},{"date":"2018-02-23","close":17.678},{"date":"2018-02-26","close":18.1947},{"date":"2018-02-27","close":17.9732},{"date":"2018-02-28","close":18.0101},{"date":"2018-03-01","close":18.2685},{"date":"2018-03-02","close":18.1578},{"date":"2018-03-05","close":18.6375},{"date":"2018-03-06","close":16.8661},{"date":"2018-03-07","close":16.4601},{"date":"2018-03-08","close":16.2387},{"date":"2018-03-09","close":16.1648},{"date":"2018-03-12","close":16.2387},{"date":"2018-03-13","close":16.1279},{"date":"2018-03-14","close":16.1648},{"date":"2018-03-15","close":15.7589},{"date":"2018-03-16","close":15.7589},{"date":"2018-03-19","close":15.4267},{"date":"2018-03-20","close":15.6112},{"date":"2018-03-21","close":15.5374},{"date":"2018-03-22","close":16.091},{"date":"2018-03-23","close":16.0541},{"date":"2018-03-26","close":16.0541},{"date":"2018-03-27","close":15.722},{"date":"2018-03-28","close":15.5005},{"date":"2018-03-29","close":15.7958},{"date":"2018-04-02","close":15.6482},{"date":"2018-04-03","close":16.0172},{"date":"2018-04-04","close":16.2387},{"date":"2018-04-05","close":15.9065},{"date":"2018-04-06","close":15.4267},{"date":"2018-04-09","close":15.722},{"date":"2018-04-10","close":16.2756},{"date":"2018-04-11","close":15.8327},{"date":"2018-04-12","close":15.7958},{"date":"2018-04-13","close":15.8277},{"date":"2018-04-16","close":16.0871},{"date":"2018-04-17","close":16.4949},{"date":"2018-04-18","close":16.4949},{"date":"2018-04-19","close":16.7173},{"date":"2018-04-20","close":16.6802},{"date":"2018-04-23","close":16.4949},{"date":"2018-04-24","close":16.1983},{"date":"2018-04-25","close":16.3095},{"date":"2018-04-26","close":16.4207},{"date":"2018-04-27","close":16.1983},{"date":"2018-04-30","close":16.3095},{"date":"2018-05-01","close":16.6061},{"date":"2018-05-02","close":16.6802},{"date":"2018-05-03","close":16.4578},{"date":"2018-05-04","close":16.1242},{"date":"2018-05-07","close":16.5319},{"date":"2018-05-08","close":16.2354},{"date":"2018-05-09","close":16.4207},{"date":"2018-05-10","close":16.3466},{"date":"2018-05-11","close":16.3095},{"date":"2018-05-14","close":16.7173},{"date":"2018-05-15","close":16.4207},{"date":"2018-05-16","close":16.2354},{"date":"2018-05-17","close":16.3837},{"date":"2018-05-18","close":16.1242},{"date":"2018-05-21","close":16.0501},{"date":"2018-05-22","close":16.013},{"date":"2018-05-23","close":15.9389},{"date":"2018-05-24","close":15.9759},{"date":"2018-05-25","close":15.8647},{"date":"2018-05-29","close":15.7906},{"date":"2018-05-30","close":15.9759},{"date":"2018-05-31","close":16.4207},{"date":"2018-06-01","close":16.2725},{"date":"2018-06-04","close":16.3095},{"date":"2018-06-05","close":16.1983},{"date":"2018-06-06","close":16.013},{"date":"2018-06-07","close":16.2354},{"date":"2018-06-08","close":16.0871},{"date":"2018-06-11","close":16.0501},{"date":"2018-06-12","close":15.7535},{"date":"2018-06-13","close":15.4941},{"date":"2018-06-14","close":15.6669},{"date":"2018-06-15","close":15.5542},{"date":"2018-06-18","close":15.4039},{"date":"2018-06-19","close":15.5166},{"date":"2018-06-20","close":15.3287},{"date":"2018-06-21","close":15.5542},{"date":"2018-06-22","close":15.7796},{"date":"2018-06-25","close":15.6669},{"date":"2018-06-26","close":15.5917},{"date":"2018-06-27","close":15.5542},{"date":"2018-06-28","close":15.742},{"date":"2018-06-29","close":15.5542},{"date":"2018-07-02","close":15.7796},{"date":"2018-07-03","close":15.8547},{"date":"2018-07-05","close":15.9299},{"date":"2018-07-06","close":15.8923},{"date":"2018-07-09","close":16.1177},{"date":"2018-07-10","close":15.8923},{"date":"2018-07-11","close":15.6293},{"date":"2018-07-12","close":15.7796},{"date":"2018-07-13","close":16.1177},{"date":"2018-07-16","close":16.2304},{"date":"2018-07-17","close":15.9299},{"date":"2018-07-18","close":16.0426},{"date":"2018-07-19","close":15.8923},{"date":"2018-07-20","close":16.1929},{"date":"2018-07-23","close":16.1553},{"date":"2018-07-24","close":15.8547},{"date":"2018-07-25","close":15.8547},{"date":"2018-07-26","close":15.6669},{"date":"2018-07-27","close":15.7044},{"date":"2018-07-30","close":15.742},{"date":"2018-07-31","close":16.0426},{"date":"2018-08-01","close":15.7044},{"date":"2018-08-02","close":15.9674},{"date":"2018-08-03","close":15.742},{"date":"2018-08-06","close":15.8172},{"date":"2018-08-07","close":15.8172},{"date":"2018-08-08","close":15.7796},{"date":"2018-08-09","close":15.7796},{"date":"2018-08-10","close":15.8547},{"date":"2018-08-13","close":16.0426},{"date":"2018-08-14","close":16.4183},{"date":"2018-08-15","close":15.742},{"date":"2018-08-16","close":15.6293},{"date":"2018-08-17","close":15.6293},{"date":"2018-08-20","close":15.742},{"date":"2018-08-21","close":15.8172},{"date":"2018-08-22","close":16.0802},{"date":"2018-08-23","close":16.005},{"date":"2018-08-24","close":15.7796},{"date":"2018-08-27","close":15.9674},{"date":"2018-08-28","close":16.1929},{"date":"2018-08-29","close":16.3807},{"date":"2018-08-30","close":16.268},{"date":"2018-08-31","close":16.005},{"date":"2018-09-04","close":15.9674},{"date":"2018-09-05","close":15.8923},{"date":"2018-09-06","close":15.7796},{"date":"2018-09-07","close":15.8172},{"date":"2018-09-10","close":15.8547},{"date":"2018-09-11","close":15.8172},{"date":"2018-09-12","close":15.8172},{"date":"2018-09-13","close":16.1065},{"date":"2018-09-14","close":16.4112},{"date":"2018-09-17","close":16.4492},{"date":"2018-09-18","close":16.9823},{"date":"2018-09-19","close":17.5154},{"date":"2018-09-20","close":17.4773},{"date":"2018-09-21","close":17.7438},{"date":"2018-09-24","close":17.5535},{"date":"2018-09-25","close":17.5154},{"date":"2018-09-26","close":17.5915},{"date":"2018-09-27","close":17.7438},{"date":"2018-09-28","close":17.6677},{"date":"2018-10-01","close":17.3098},{"date":"2018-10-02","close":17.0204},{"date":"2018-10-03","close":17.0889},{"date":"2018-10-04","close":16.731},{"date":"2018-10-05","close":16.533},{"date":"2018-10-08","close":16.4873},{"date":"2018-10-09","close":16.6472},{"date":"2018-10-10","close":15.939},{"date":"2018-10-11","close":15.7562},{"date":"2018-10-12","close":15.7791},{"date":"2018-10-15","close":15.7258},{"date":"2018-10-16","close":15.8629},{"date":"2018-10-17","close":15.9542},{"date":"2018-10-18","close":15.8248},{"date":"2018-10-19","close":15.543},{"date":"2018-10-22","close":15.3069},{"date":"2018-10-23","close":15.1089},{"date":"2018-10-24","close":14.7586},{"date":"2018-10-25","close":14.9642},{"date":"2018-10-26","close":14.8576},{"date":"2018-10-29","close":14.4768},{"date":"2018-10-30","close":14.7815},{"date":"2018-10-31","close":14.9338},{"date":"2018-11-01","close":15.6649},{"date":"2018-11-02","close":16.0152},{"date":"2018-11-05","close":16.1065},{"date":"2018-11-06","close":16.4645},{"date":"2018-11-07","close":16.5482},{"date":"2018-11-08","close":16.6396},{"date":"2018-11-09","close":16.8529},{"date":"2018-11-12","close":16.5482},{"date":"2018-11-13","close":16.9595},{"date":"2018-11-14","close":16.8605},{"date":"2018-11-15","close":16.7538},{"date":"2018-11-16","close":17.0508},{"date":"2018-11-19","close":16.9062},{"date":"2018-11-20","close":16.5254},{"date":"2018-11-21","close":16.9442},{"date":"2018-11-23","close":16.8452},{"date":"2018-11-26","close":17.3935},{"date":"2018-11-27","close":17.1955},{"date":"2018-11-28","close":17.523},{"date":"2018-11-29","close":17.3479},{"date":"2018-11-30","close":17.0889},{"date":"2018-12-03","close":17.5535},{"date":"2018-12-04","close":16.8072},{"date":"2018-12-06","close":16.9138},{"date":"2018-12-07","close":16.3426},{"date":"2018-12-10","close":16.5406},{"date":"2018-12-11","close":16.5635},{"date":"2018-12-12","close":16.7538},{"date":"2018-12-13","close":16.8833},{"date":"2018-12-14","close":16.7059},{"date":"2018-12-17","close":16.2277},{"date":"2018-12-18","close":15.7804},{"date":"2018-12-19","close":14.7931},{"date":"2018-12-20","close":13.5282},{"date":"2018-12-21","close":13.1735},{"date":"2018-12-24","close":13.0115},{"date":"2018-12-26","close":13.2892},{"date":"2018-12-27","close":13.6902},{"date":"2018-12-28","close":13.8445},{"date":"2018-12-31","close":13.7134},{"date":"2019-01-02","close":13.4974},{"date":"2019-01-03","close":13.1889},{"date":"2019-01-04","close":13.9139},{"date":"2019-01-07","close":14.2687},{"date":"2019-01-08","close":14.6158},{"date":"2019-01-09","close":14.4846},{"date":"2019-01-10","close":14.5309},{"date":"2019-01-11","close":14.8857},{"date":"2019-01-14","close":15.1556},{"date":"2019-01-15","close":15.3562},{"date":"2019-01-16","close":15.279},{"date":"2019-01-17","close":15.2713},{"date":"2019-01-18","close":15.4642},{"date":"2019-01-22","close":15.5876},{"date":"2019-01-23","close":15.8729},{"date":"2019-01-24","close":15.9269},{"date":"2019-01-25","close":16.1737},{"date":"2019-01-28","close":16.2354},{"date":"2019-01-29","close":16.0812},{"date":"2019-01-30","close":16.0272},{"date":"2019-01-31","close":16.0889},{"date":"2019-02-01","close":16.0426},{"date":"2019-02-04","close":16.7059},{"date":"2019-02-05","close":16.9682},{"date":"2019-02-06","close":17.1378},{"date":"2019-02-07","close":16.6519},{"date":"2019-02-08","close":16.6674},{"date":"2019-02-11","close":16.4128},{"date":"2019-02-12","close":16.6828},{"date":"2019-02-13","close":16.7753},{"date":"2019-02-14","close":17.2767},{"date":"2019-02-15","close":17.9168},{"date":"2019-02-19","close":18.2408},{"date":"2019-02-20","close":18.0479},{"date":"2019-02-21","close":17.9862},{"date":"2019-02-22","close":18.3487},{"date":"2019-02-25","close":18.3642},{"date":"2019-02-26","close":18.2253},{"date":"2019-02-27","close":18.2022},{"date":"2019-02-28","close":18.2176},{"date":"2019-03-01","close":18.0479},{"date":"2019-03-04","close":17.8474},{"date":"2019-03-05","close":17.6392},{"date":"2019-03-06","close":17.5158},{"date":"2019-03-07","close":17.3152},{"date":"2019-03-08","close":17.6237},{"date":"2019-03-11","close":18.2408},{"date":"2019-03-12","close":18.287},{"date":"2019-03-13","close":18.6418},{"date":"2019-03-14","close":18.6496},{"date":"2019-03-15","close":18.6809},{"date":"2019-03-18","close":18.6887},{"date":"2019-03-19","close":18.6027},{"date":"2019-03-20","close":18.5559},{"date":"2019-03-21","close":18.5715},{"date":"2019-03-22","close":18.0712},{"date":"2019-03-25","close":18.0947},{"date":"2019-03-26","close":18.2745},{"date":"2019-03-27","close":18.0869},{"date":"2019-03-28","close":18.2041},{"date":"2019-03-29","close":18.1416},{"date":"2019-04-01","close":18.4699},{"date":"2019-04-02","close":18.5246},{"date":"2019-04-03","close":18.4699},{"date":"2019-04-04","close":18.4699},{"date":"2019-04-05","close":18.5324},{"date":"2019-04-08","close":18.6027},{"date":"2019-04-09","close":18.4621},{"date":"2019-04-10","close":18.5011},{"date":"2019-04-11","close":18.4699},{"date":"2019-04-12","close":18.5715},{"date":"2019-04-15","close":18.6184},{"date":"2019-04-16","close":18.6575},{"date":"2019-04-17","close":18.6496},{"date":"2019-04-18","close":19.1264},{"date":"2019-04-22","close":18.8607},{"date":"2019-04-23","close":18.9076},{"date":"2019-04-24","close":18.9857},{"date":"2019-04-25","close":18.9936},{"date":"2019-04-26","close":18.8998},{"date":"2019-04-29","close":19.0874},{"date":"2019-04-30","close":19.1108},{"date":"2019-05-01","close":19.3062},{"date":"2019-05-02","close":19.1343},{"date":"2019-05-03","close":19.5407},{"date":"2019-05-06","close":19.7048},{"date":"2019-05-07","close":19.7048},{"date":"2019-05-08","close":19.7127},{"date":"2019-05-09","close":19.8768},{"date":"2019-05-10","close":20.166},{"date":"2019-05-13","close":19.7908},{"date":"2019-05-14","close":19.8924},{"date":"2019-05-15","close":20.1816},{"date":"2019-05-16","close":20.3223},{"date":"2019-05-17","close":20.2598},{"date":"2019-05-20","close":20.3067},{"date":"2019-05-21","close":20.5334},{"date":"2019-05-22","close":20.5725},{"date":"2019-05-23","close":20.5568},{"date":"2019-05-24","close":20.7522},{"date":"2019-05-28","close":20.8538},{"date":"2019-05-29","close":20.6741},{"date":"2019-05-30","close":20.6897},{"date":"2019-05-31","close":20.08},{"date":"2019-06-03","close":20.4787},{"date":"2019-06-04","close":20.5881},{"date":"2019-06-05","close":20.7757},{"date":"2019-06-06","close":20.1035},{"date":"2019-06-07","close":20.166},{"date":"2019-06-10","close":20.2833},{"date":"2019-06-11","close":20.2363},{"date":"2019-06-12","close":20.2051},{"date":"2019-06-13","close":21.1627},{"date":"2019-06-14","close":21.3922},{"date":"2019-06-17","close":21.7325},{"date":"2019-06-18","close":21.598},{"date":"2019-06-19","close":22.1203},{"date":"2019-06-20","close":21.8275},{"date":"2019-06-21","close":21.6297},{"date":"2019-06-24","close":21.4081},{"date":"2019-06-25","close":20.4267},{"date":"2019-06-26","close":20.5533},{"date":"2019-06-27","close":20.6404},{"date":"2019-06-28","close":20.7116},{"date":"2019-07-01","close":21.226},{"date":"2019-07-02","close":21.3289},{"date":"2019-07-03","close":21.5901},{"date":"2019-07-05","close":21.4635},{"date":"2019-07-08","close":21.4001},{"date":"2019-07-09","close":21.7246},{"date":"2019-07-10","close":22.1441},{"date":"2019-07-11","close":22.1441},{"date":"2019-07-12","close":22.611},{"date":"2019-07-15","close":22.3578},{"date":"2019-07-16","close":22.4052},{"date":"2019-07-17","close":22.2707},{"date":"2019-07-18","close":22.5002},{"date":"2019-07-19","close":22.2628},{"date":"2019-07-22","close":22.3578},{"date":"2019-07-23","close":22.4844},{"date":"2019-07-24","close":22.983},{"date":"2019-07-25","close":23.0067},{"date":"2019-07-26","close":23.2125},{"date":"2019-07-29","close":23.0542},{"date":"2019-07-30","close":23.3391},{"date":"2019-07-31","close":23.1492},{"date":"2019-08-01","close":22.6823},{"date":"2019-08-02","close":22.7297},{"date":"2019-08-05","close":21.1152},{"date":"2019-08-06","close":21.8038},{"date":"2019-08-07","close":21.8512},{"date":"2019-08-08","close":22.3261},{"date":"2019-08-09","close":22.3182},{"date":"2019-08-12","close":21.8433},{"date":"2019-08-13","close":22.2074},{"date":"2019-08-14","close":21.5347},{"date":"2019-08-15","close":21.4476},{"date":"2019-08-16","close":22.4211},{"date":"2019-08-19","close":23.0067},{"date":"2019-08-20","close":22.706},{"date":"2019-08-21","close":22.8801},{"date":"2019-08-22","close":22.8564},{"date":"2019-08-23","close":22.1045},{"date":"2019-08-26","close":21.9146},{"date":"2019-08-27","close":22.0095},{"date":"2019-08-28","close":22.3973},{"date":"2019-08-29","close":23.1492},{"date":"2019-08-30","close":23.0305},{"date":"2019-09-03","close":22.4527},{"date":"2019-09-04","close":23.1888},{"date":"2019-09-05","close":23.6082},{"date":"2019-09-06","close":23.6715},{"date":"2019-09-09","close":23.7507},{"date":"2019-09-10","close":23.0542},{"date":"2019-09-11","close":23.6082},{"date":"2019-09-12","close":24.0593},{"date":"2019-09-13","close":24.0753},{"date":"2019-09-16","close":24.3553},{"date":"2019-09-17","close":24.5552},{"date":"2019-09-18","close":24.6752},{"date":"2019-09-19","close":23.5234},{"date":"2019-09-20","close":23.4834},{"date":"2019-09-23","close":23.7074},{"date":"2019-09-24","close":22.9235},{"date":"2019-09-25","close":23.8354},{"date":"2019-09-26","close":23.7954},{"date":"2019-09-27","close":22.1957},{"date":"2019-09-30","close":21.4438},{"date":"2019-10-01","close":21.1239},{"date":"2019-10-02","close":20.9799},{"date":"2019-10-03","close":21.1719},{"date":"2019-10-04","close":21.1319},{"date":"2019-10-07","close":20.844},{"date":"2019-10-08","close":20.74},{"date":"2019-10-09","close":20.9559},{"date":"2019-10-10","close":20.8519},{"date":"2019-10-11","close":21.3159},{"date":"2019-10-14","close":21.0439},{"date":"2019-10-15","close":21.3878},{"date":"2019-10-16","close":21.0999},{"date":"2019-10-17","close":21.7318},{"date":"2019-10-18","close":22.2757},{"date":"2019-10-21","close":22.6036},{"date":"2019-10-22","close":22.3637},{"date":"2019-10-23","close":23.0115},{"date":"2019-10-24","close":22.5476},{"date":"2019-10-25","close":22.5956},{"date":"2019-10-28","close":23.4354},{"date":"2019-10-29","close":23.7314},{"date":"2019-10-30","close":23.7794},{"date":"2019-10-31","close":23.6514},{"date":"2019-11-01","close":25.0911},{"date":"2019-11-04","close":26.1789},{"date":"2019-11-05","close":25.4111},{"date":"2019-11-06","close":25.595},{"date":"2019-11-07","close":25.715},{"date":"2019-11-08","close":25.2671},{"date":"2019-11-11","close":25.483},{"date":"2019-11-12","close":25.2671},{"date":"2019-11-13","close":25.507},{"date":"2019-11-14","close":25.3631},{"date":"2019-11-15","close":25.2511},{"date":"2019-11-18","close":25.859},{"date":"2019-11-19","close":26.2829},{"date":"2019-11-20","close":26.5149},{"date":"2019-11-21","close":25.739},{"date":"2019-11-22","close":25.699},{"date":"2019-11-25","close":26.1949},{"date":"2019-11-26","close":26.6188},{"date":"2019-11-27","close":26.4349},{"date":"2019-11-29","close":26.4669},{"date":"2019-12-02","close":26.0269},{"date":"2019-12-03","close":26.1309},{"date":"2019-12-04","close":26.1149},{"date":"2019-12-05","close":26.5149},{"date":"2019-12-06","close":26.2909},{"date":"2019-12-09","close":26.3069},{"date":"2019-12-10","close":26.9148},{"date":"2019-12-11","close":26.8748},{"date":"2019-12-12","close":26.7708},{"date":"2019-12-13","close":27.3147},{"date":"2019-12-16","close":27.2017},{"date":"2019-12-17","close":27.2985},{"date":"2019-12-18","close":27.4035},{"date":"2019-12-19","close":27.8072},{"date":"2019-12-20","close":27.7426},{"date":"2019-12-23","close":28.0898},{"date":"2019-12-24","close":28.0575},{"date":"2019-12-26","close":28.0898},{"date":"2019-12-27","close":28.1221},{"date":"2019-12-30","close":28.8569},{"date":"2019-12-31","close":28.8165},{"date":"2020-01-02","close":28.6954},{"date":"2020-01-03","close":28.4531},{"date":"2020-01-06","close":28.7357},{"date":"2020-01-07","close":28.6146},{"date":"2020-01-08","close":29.1556},{"date":"2020-01-09","close":29.4059},{"date":"2020-01-10","close":29.2363},{"date":"2020-01-13","close":29.3251},{"date":"2020-01-14","close":29.0668},{"date":"2020-01-15","close":28.9214},{"date":"2020-01-16","close":29.7369},{"date":"2020-01-17","close":30.1003},{"date":"2020-01-21","close":29.8096},{"date":"2020-01-22","close":30.3344},{"date":"2020-01-23","close":30.6009},{"date":"2020-01-24","close":29.9549},{"date":"2020-01-27","close":29.0506},{"date":"2020-01-28","close":29.5028},{"date":"2020-01-29","close":29.8823},{"date":"2020-01-30","close":29.5108},{"date":"2020-01-31","close":29.1152},{"date":"2020-02-03","close":30.1245},{"date":"2020-02-04","close":30.7704},{"date":"2020-02-05","close":31.1095},{"date":"2020-02-06","close":31.4406},{"date":"2020-02-07","close":31.0449},{"date":"2020-02-10","close":31.6909},{"date":"2020-02-11","close":32.5063},{"date":"2020-02-12","close":32.8051},{"date":"2020-02-13","close":33.1846},{"date":"2020-02-14","close":32.3045},{"date":"2020-02-18","close":32.3771},{"date":"2020-02-19","close":33.2007},{"date":"2020-02-20","close":32.6113},{"date":"2020-02-21","close":32.2561},{"date":"2020-02-24","close":31.489},{"date":"2020-02-25","close":30.068},{"date":"2020-02-26","close":29.7046},{"date":"2020-02-27","close":28.5904},{"date":"2020-02-28","close":27.9283},{"date":"2020-03-02","close":29.4705},{"date":"2020-03-03","close":28.6954},{"date":"2020-03-04","close":29.7611},{"date":"2020-03-05","close":28.76},{"date":"2020-03-06","close":27.2501},{"date":"2020-03-09","close":24.8359},{"date":"2020-03-10","close":26.4185},{"date":"2020-03-11","close":24.4322},{"date":"2020-03-12","close":22.6075},{"date":"2020-03-13","close":25.8694},{"date":"2020-03-16","close":22.4109},{"date":"2020-03-17","close":24.8311},{"date":"2020-03-18","close":21.9939},{"date":"2020-03-19","close":20.931},{"date":"2020-03-20","close":18.7316},{"date":"2020-03-23","close":18.5681},{"date":"2020-03-24","close":21.9857},{"date":"2020-03-25","close":23.76},{"date":"2020-03-26","close":24.8883},{"date":"2020-03-27","close":24.2914},{"date":"2020-03-30","close":25.6487},{"date":"2020-03-31","close":25.2889},{"date":"2020-04-01","close":24.4713},{"date":"2020-04-02","close":24.643},{"date":"2020-04-03","close":23.5801},{"date":"2020-04-06","close":25.1826},{"date":"2020-04-07","close":26.2537},{"date":"2020-04-08","close":26.5072},{"date":"2020-04-09","close":28.7393},{"date":"2020-04-13","close":27.3084},{"date":"2020-04-14","close":26.4745},{"date":"2020-04-15","close":25.1745},{"date":"2020-04-16","close":26.1065},{"date":"2020-04-17","close":27.1449},{"date":"2020-04-20","close":25.8122},{"date":"2020-04-21","close":24.4795},{"date":"2020-04-22","close":25.3625},{"date":"2020-04-23","close":26.6216},{"date":"2020-04-24","close":27.5455},{"date":"2020-04-27","close":28.6003},{"date":"2020-04-28","close":28.5594},{"date":"2020-04-29","close":28.6902},{"date":"2020-04-30","close":27.4311},{"date":"2020-05-01","close":26.7116},{"date":"2020-05-04","close":26.1965},{"date":"2020-05-05","close":26.5726},{"date":"2020-05-06","close":28.6166},{"date":"2020-05-07","close":28.6248},{"date":"2020-05-08","close":28.1097},{"date":"2020-05-11","close":28.5103},{"date":"2020-05-12","close":27.7418},{"date":"2020-05-13","close":27.4638},{"date":"2020-05-14","close":27.0141},{"date":"2020-05-15","close":27.4965},{"date":"2020-05-18","close":28.3468},{"date":"2020-05-19","close":27.9625},{"date":"2020-05-20","close":28.5921},{"date":"2020-05-21","close":28.5512},{"date":"2020-05-22","close":28.6657},{"date":"2020-05-26","close":29.982},{"date":"2020-05-27","close":30.3663},{"date":"2020-05-28","close":29.7204},{"date":"2020-05-29","close":30.8732},{"date":"2020-06-01","close":30.6116},{"date":"2020-06-02","close":31.1513},{"date":"2020-06-03","close":31.8871},{"date":"2020-06-04","close":32.2959},{"date":"2020-06-05","close":32.4267},{"date":"2020-06-08","close":33.1135},{"date":"2020-06-09","close":32.3777},{"date":"2020-06-10","close":31.6827},{"date":"2020-06-11","close":30.5217},{"date":"2020-06-12","close":31.2984},{"date":"2020-06-15","close":31.505},{"date":"2020-06-16","close":32.3808},{"date":"2020-06-17","close":32.2321},{"date":"2020-06-18","close":32.4717},{"date":"2020-06-19","close":32.2404},{"date":"2020-06-22","close":33.141},{"date":"2020-06-23","close":32.0834},{"date":"2020-06-24","close":31.4967},{"date":"2020-06-25","close":32.199},{"date":"2020-06-26","close":32.009},{"date":"2020-06-29","close":31.2075},{"date":"2020-06-30","close":32.8022},{"date":"2020-07-01","close":32.6617},{"date":"2020-07-02","close":32.5213},{"date":"2020-07-06","close":32.5213},{"date":"2020-07-07","close":31.3149},{"date":"2020-07-08","close":32.042},{"date":"2020-07-09","close":32.0338},{"date":"2020-07-10","close":32.5626},{"date":"2020-07-13","close":32.2651},{"date":"2020-07-14","close":32.827},{"date":"2020-07-15","close":33.3806},{"date":"2020-07-16","close":33.3227},{"date":"2020-07-17","close":33.5376},{"date":"2020-07-20","close":33.7441},{"date":"2020-07-21","close":33.8515},{"date":"2020-07-22","close":33.6945},{"date":"2020-07-23","close":33.4549},{"date":"2020-07-24","close":32.2569},{"date":"2020-07-27","close":32.6287},{"date":"2020-07-28","close":32.6535},{"date":"2020-07-29","close":33.4301},{"date":"2020-07-30","close":32.9096},{"date":"2020-07-31","close":33.0005},{"date":"2020-08-03","close":33.6615},{"date":"2020-08-04","close":33.3888},{"date":"2020-08-05","close":33.5128},{"date":"2020-08-06","close":33.2732},{"date":"2020-08-07","close":33.7193},{"date":"2020-08-10","close":34.7604},{"date":"2020-08-11","close":33.3558},{"date":"2020-08-12","close":33.0749},{"date":"2020-08-13","close":33.174},{"date":"2020-08-14","close":33.0583},{"date":"2020-08-17","close":33.364},{"date":"2020-08-18","close":32.86},{"date":"2020-08-19","close":33.0418},{"date":"2020-08-20","close":32.9179},{"date":"2020-08-21","close":32.8435},{"date":"2020-08-24","close":32.5708},{"date":"2020-08-25","close":32.4469},{"date":"2020-08-26","close":33.1657},{"date":"2020-08-27","close":33.6945},{"date":"2020-08-28","close":33.3062},{"date":"2020-08-31","close":33.4219},{"date":"2020-09-01","close":33.4384},{"date":"2020-09-02","close":33.8433},{"date":"2020-09-03","close":32.5626},{"date":"2020-09-04","close":32.7113},{"date":"2020-09-08","close":31.7942},{"date":"2020-09-09","close":32.5213},{"date":"2020-09-10","close":32.546},{"date":"2020-09-11","close":32.9013},{"date":"2020-09-14","close":33.4384},{"date":"2020-09-15","close":33.5219},{"date":"2020-09-16","close":33.7806},{"date":"2020-09-17","close":32.9377},{"date":"2020-09-18","close":33.2381},{"date":"2020-09-21","close":32.4871},{"date":"2020-09-22","close":32.9711},{"date":"2020-09-23","close":32.8125},{"date":"2020-09-24","close":32.3452},{"date":"2020-09-25","close":33.2381},{"date":"2020-09-28","close":33.8056},{"date":"2020-09-29","close":33.5469},{"date":"2020-09-30","close":33.7305},{"date":"2020-10-01","close":33.8223},{"date":"2020-10-02","close":34.2145},{"date":"2020-10-05","close":35.2576},{"date":"2020-10-06","close":35.1157},{"date":"2020-10-07","close":35.0991},{"date":"2020-10-08","close":35.8585},{"date":"2020-10-09","close":36.0087},{"date":"2020-10-12","close":36.1088},{"date":"2020-10-13","close":36.8014},{"date":"2020-10-14","close":36.6012},{"date":"2020-10-15","close":36.8599},{"date":"2020-10-16","close":37.2771},{"date":"2020-10-19","close":37.0518},{"date":"2020-10-20","close":37.0685},{"date":"2020-10-21","close":36.5761},{"date":"2020-10-22","close":37.0351},{"date":"2020-10-23","close":37.4106},{"date":"2020-10-26","close":36.209},{"date":"2020-10-27","close":35.8418},{"date":"2020-10-28","close":35.0991},{"date":"2020-10-29","close":35.1742},{"date":"2020-10-30","close":35.2994},{"date":"2020-11-02","close":35.1324},{"date":"2020-11-03","close":34.7235},{"date":"2020-11-04","close":36.2173},{"date":"2020-11-05","close":37.1519},{"date":"2020-11-06","close":37.2938},{"date":"2020-11-09","close":36.9683},{"date":"2020-11-10","close":37.1936},{"date":"2020-11-11","close":37.2187},{"date":"2020-11-12","close":36.5177},{"date":"2020-11-13","close":36.9266},{"date":"2020-11-16","close":37.202},{"date":"2020-11-17","close":37.5275},{"date":"2020-11-18","close":37.3689},{"date":"2020-11-19","close":37.5608},{"date":"2020-11-20","close":37.5191},{"date":"2020-11-23","close":37.3439},{"date":"2020-11-24","close":37.2688},{"date":"2020-11-25","close":37.5859},{"date":"2020-11-27","close":37.711},{"date":"2020-11-30","close":37.5942},{"date":"2020-12-01","close":38.2785},{"date":"2020-12-02","close":38.2785},{"date":"2020-12-03","close":38.7875},{"date":"2020-12-04","close":39.2131},{"date":"2020-12-07","close":39.6471},{"date":"2020-12-08","close":40.298},{"date":"2020-12-09","close":40.3648},{"date":"2020-12-10","close":40.4399},{"date":"2020-12-11","close":40.565},{"date":"2020-12-14","close":40.4649},{"date":"2020-12-15","close":41.0908},{"date":"2020-12-16","close":41.2338},{"date":"2020-12-17","close":41.36},{"date":"2020-12-18","close":41.5619},{"date":"2020-12-21","close":41.6545},{"date":"2020-12-22","close":41.4105},{"date":"2020-12-23","close":41.3348},{"date":"2020-12-24","close":41.2759},{"date":"2020-12-28","close":40.8384},{"date":"2020-12-29","close":40.1653},{"date":"2020-12-30","close":40.1232},{"date":"2020-12-31","close":39.5848},{"date":"2021-01-04","close":39.2735},{"date":"2021-01-05","close":38.8276},{"date":"2021-01-06","close":39.223},{"date":"2021-01-07","close":39.8792},{"date":"2021-01-08","close":39.9718},{"date":"2021-01-11","close":39.324},{"date":"2021-01-12","close":39.1473},{"date":"2021-01-13","close":38.9201},{"date":"2021-01-14","close":38.5163},{"date":"2021-01-15","close":37.9778},{"date":"2021-01-19","close":38.4237},{"date":"2021-01-20","close":39.0547},{"date":"2021-01-21","close":38.4995},{"date":"2021-01-22","close":38.0956},{"date":"2021-01-25","close":38.0115},{"date":"2021-01-26","close":38.6677},{"date":"2021-01-27","close":37.473},{"date":"2021-01-28","close":38.8192},{"date":"2021-01-29","close":37.9947},{"date":"2021-02-01","close":39.0547},{"date":"2021-02-02","close":40.9477},{"date":"2021-02-03","close":40.1737},{"date":"2021-02-04","close":41.015},{"date":"2021-02-05","close":40.9477},{"date":"2021-02-08","close":41.3179},{"date":"2021-02-09","close":41.5283},{"date":"2021-02-10","close":42.5968},{"date":"2021-02-11","close":42.5631},{"date":"2021-02-12","close":43.2782},{"date":"2021-02-16","close":44.3467},{"date":"2021-02-17","close":44.6749},{"date":"2021-02-18","close":43.7662},{"date":"2021-02-19","close":43.3203},{"date":"2021-02-22","close":42.3191},{"date":"2021-02-23","close":42.6641},{"date":"2021-02-24","close":43.9092},{"date":"2021-02-25","close":43.4465},{"date":"2021-02-26","close":43.7326},{"date":"2021-03-01","close":44.1616},{"date":"2021-03-02","close":43.7494},{"date":"2021-03-03","close":43.2193},{"date":"2021-03-04","close":42.4201},{"date":"2021-03-05","close":43.0427},{"date":"2021-03-08","close":44.1616},{"date":"2021-03-09","close":45.2386},{"date":"2021-03-10","close":45.1628},{"date":"2021-03-11","close":46.1051},{"date":"2021-03-12","close":46.4753},{"date":"2021-03-15","close":46.6015},{"date":"2021-03-16","close":46.3979},{"date":"2021-03-17","close":46.9918},{"date":"2021-03-18","close":46.33},{"date":"2021-03-19","close":45.9906},{"date":"2021-03-22","close":46.6609},{"date":"2021-03-23","close":46.1688},{"date":"2021-03-24","close":46.4488},{"date":"2021-03-25","close":45.7954},{"date":"2021-03-26","close":45.736},{"date":"2021-03-29","close":44.8705},{"date":"2021-03-30","close":45.0826},{"date":"2021-03-31","close":47.5434},{"date":"2021-04-01","close":48.9435},{"date":"2021-04-05","close":50.1738},{"date":"2021-04-06","close":46.5336},{"date":"2021-04-07","close":47.2209},{"date":"2021-04-08","close":46.9579},{"date":"2021-04-09","close":46.7797},{"date":"2021-04-12","close":46.7627},{"date":"2021-04-13","close":47.3991},{"date":"2021-04-14","close":47.7046},{"date":"2021-04-15","close":47.3991},{"date":"2021-04-16","close":47.4246},{"date":"2021-04-19","close":47.5264},{"date":"2021-04-20","close":46.2197},{"date":"2021-04-21","close":46.7288},{"date":"2021-04-22","close":46.5506},{"date":"2021-04-23","close":46.9833},{"date":"2021-04-26","close":46.6609},{"date":"2021-04-27","close":47.45},{"date":"2021-04-28","close":47.6282},{"date":"2021-04-29","close":46.05},{"date":"2021-04-30","close":44.565},{"date":"2021-05-03","close":44.2171},{"date":"2021-05-04","close":43.6825},{"date":"2021-05-05","close":44.5565},{"date":"2021-05-06","close":45.5748},{"date":"2021-05-07","close":45.5323},{"date":"2021-05-10","close":45.2269},{"date":"2021-05-11","close":44.5141},{"date":"2021-05-12","close":43.3092},{"date":"2021-05-13","close":43.3856},{"date":"2021-05-14","close":44.4717},{"date":"2021-05-17","close":44.0474},{"date":"2021-05-18","close":43.8353},{"date":"2021-05-19","close":43.4365},{"date":"2021-05-20","close":44.1323},{"date":"2021-05-21","close":46.6694},{"date":"2021-05-24","close":46.0415},{"date":"2021-05-25","close":46.1942},{"date":"2021-05-26","close":46.33},{"date":"2021-05-27","close":46.6524},{"date":"2021-05-28","close":46.8221},{"date":"2021-06-01","close":46.9155},{"date":"2021-06-02","close":47.1531},{"date":"2021-06-03","close":47.6791},{"date":"2021-06-04","close":48.0016},{"date":"2021-06-07","close":48.8925},{"date":"2021-06-08","close":50.1653},{"date":"2021-06-09","close":49.8853},{"date":"2021-06-10","close":49.6647},{"date":"2021-06-11","close":50.3096},{"date":"2021-06-14","close":49.7581},{"date":"2021-06-15","close":49.6126},{"date":"2021-06-16","close":49.9548},{"date":"2021-06-17","close":49.6126},{"date":"2021-06-18","close":48.9198},{"date":"2021-06-21","close":49.7238},{"date":"2021-06-22","close":50.3312},{"date":"2021-06-23","close":50.6391},{"date":"2021-06-24","close":51.7939},{"date":"2021-06-25","close":53.6415},{"date":"2021-06-28","close":54.4627},{"date":"2021-06-29","close":53.958},{"date":"2021-06-30","close":54.3943},{"date":"2021-07-01","close":54.6594},{"date":"2021-07-02","close":55.5918},{"date":"2021-07-06","close":55.6089},{"date":"2021-07-07","close":55.4464},{"date":"2021-07-08","close":54.7108},{"date":"2021-07-09","close":55.3181},{"date":"2021-07-12","close":55.4806},{"date":"2021-07-13","close":54.7022},{"date":"2021-07-14","close":54.2745},{"date":"2021-07-15","close":53.8468},{"date":"2021-07-16","close":53.1796},{"date":"2021-07-19","close":52.5723},{"date":"2021-07-20","close":54.0692},{"date":"2021-07-21","close":54.8647},{"date":"2021-07-22","close":55.6859},{"date":"2021-07-23","close":56.892},{"date":"2021-07-26","close":57.294},{"date":"2021-07-27","close":57.7388},{"date":"2021-07-28","close":58.7568},{"date":"2021-07-29","close":60.3136},{"date":"2021-07-30","close":61.2545},{"date":"2021-08-02","close":60.6386},{"date":"2021-08-03","close":62.2553},{"date":"2021-08-04","close":62.1527},{"date":"2021-08-05","close":62.9738},{"date":"2021-08-06","close":63.1364},{"date":"2021-08-09","close":62.2981},{"date":"2021-08-10","close":61.6223},{"date":"2021-08-11","close":60.7584},{"date":"2021-08-12","close":61.5111},{"date":"2021-08-13","close":63.718},{"date":"2021-08-16","close":63.6325},{"date":"2021-08-17","close":61.896},{"date":"2021-08-18","close":61.3486},{"date":"2021-08-19","close":60.7413},{"date":"2021-08-20","close":60.8696},{"date":"2021-08-23","close":62.0415},{"date":"2021-08-24","close":62.5205},{"date":"2021-08-25","close":62.7942},{"date":"2021-08-26","close":63.5983},{"date":"2021-08-27","close":64.2484},{"date":"2021-08-30","close":65.1209},{"date":"2021-08-31","close":66.019},{"date":"2021-09-01","close":66.4296},{"date":"2021-09-02","close":67.4218},{"date":"2021-09-03","close":67.8581},{"date":"2021-09-07","close":67.8325},{"date":"2021-09-08","close":68.4227},{"date":"2021-09-09","close":68.2174},{"date":"2021-09-10","close":67.516},{"date":"2021-09-13","close":67.3363},{"date":"2021-09-14","close":66.9086},{"date":"2021-09-15","close":68.3113},{"date":"2021-09-16","close":68.8277},{"date":"2021-09-17","close":67.7262},{"date":"2021-09-20","close":65.8415},{"date":"2021-09-21","close":65.7383},{"date":"2021-09-22","close":65.8673},{"date":"2021-09-23","close":66.8398},{"date":"2021-09-24","close":66.5042},{"date":"2021-09-27","close":65.024},{"date":"2021-09-28","close":62.9759},{"date":"2021-09-29","close":63.4492},{"date":"2021-09-30","close":63.5352},{"date":"2021-10-01","close":64.0516},{"date":"2021-10-04","close":63.0361},{"date":"2021-10-05","close":64.2753},{"date":"2021-10-06","close":65.1961},{"date":"2021-10-07","close":66.4611},{"date":"2021-10-08","close":66.8914},{"date":"2021-10-11","close":65.8243},{"date":"2021-10-12","close":65.9362},{"date":"2021-10-13","close":66.5558},{"date":"2021-10-14","close":67.8122},{"date":"2021-10-15","close":66.0309},{"date":"2021-10-18","close":65.876},{"date":"2021-10-19","close":67.6057},{"date":"2021-10-20","close":68.5609},{"date":"2021-10-21","close":69.7227},{"date":"2021-10-22","close":70.282},{"date":"2021-10-25","close":71.9343},{"date":"2021-10-26","close":72.7174},{"date":"2021-10-27","close":71.2717},{"date":"2021-10-28","close":74.2062},{"date":"2021-10-29","close":72.9239},{"date":"2021-11-01","close":72.2785},{"date":"2021-11-02","close":72.9756},{"date":"2021-11-03","close":74.5332},{"date":"2021-11-04","close":74.275},{"date":"2021-11-05","close":73.7157},{"date":"2021-11-08","close":74.1029},{"date":"2021-11-09","close":75.2733},{"date":"2021-11-10","close":74.8258},{"date":"2021-11-11","close":74.0341},{"date":"2021-11-12","close":74.4643},{"date":"2021-11-15","close":74.4213},{"date":"2021-11-16","close":75.0495},{"date":"2021-11-17","close":76.4522},{"date":"2021-11-18","close":76.4437},{"date":"2021-11-19","close":75.9875},{"date":"2021-11-22","close":75.2991},{"date":"2021-11-23","close":73.6468},{"date":"2021-11-24","close":72.5969},{"date":"2021-11-26","close":70.7123},{"date":"2021-11-29","close":70.7639},{"date":"2021-11-30","close":69.8431},{"date":"2021-12-01","close":69.7485},{"date":"2021-12-02","close":71.6159},{"date":"2021-12-03","close":68.7502},{"date":"2021-12-06","close":69.4387},{"date":"2021-12-07","close":69.3612},{"date":"2021-12-08","close":69.06},{"date":"2021-12-09","close":68.8019},{"date":"2021-12-10","close":67.7176},{"date":"2021-12-13","close":66.8742},{"date":"2021-12-14","close":65.9792},{"date":"2021-12-15","close":66.8828},{"date":"2021-12-16","close":65.2378},{"date":"2021-12-17","close":66.398},{"date":"2021-12-20","close":63.7313},{"date":"2021-12-21","close":66.6144},{"date":"2021-12-22","close":68.398},{"date":"2021-12-23","close":70.4412},{"date":"2021-12-27","close":71.688},{"date":"2021-12-28","close":71.03},{"date":"2021-12-29","close":70.0603},{"date":"2021-12-30","close":70.1728},{"date":"2021-12-31","close":70.3633},{"date":"2022-01-03","close":68.5625},{"date":"2022-01-04","close":68.3893},{"date":"2022-01-05","close":64.1555},{"date":"2022-01-06","close":64.017},{"date":"2022-01-07","close":64.9348},{"date":"2022-01-10","close":64.6664},{"date":"2022-01-11","close":67.9564},{"date":"2022-01-12","close":67.5754},{"date":"2022-01-13","close":66.2941},{"date":"2022-01-14","close":66.7703},{"date":"2022-01-18","close":65.6794},{"date":"2022-01-19","close":64.7703},{"date":"2022-01-20","close":64.1729},{"date":"2022-01-21","close":62.9867},{"date":"2022-01-24","close":62.8915},{"date":"2022-01-25","close":62.3287},{"date":"2022-01-26","close":62.1815},{"date":"2022-01-27","close":63.1685},{"date":"2022-01-28","close":64.2075},{"date":"2022-01-31","close":69.0213},{"date":"2022-02-01","close":67.1945},{"date":"2022-02-02","close":69.8785},{"date":"2022-02-03","close":67.7659},{"date":"2022-02-04","close":68.7356},{"date":"2022-02-07","close":68.3114},{"date":"2022-02-08","close":67.9131},{"date":"2022-02-09","close":70.3633},{"date":"2022-02-10","close":69.662},{"date":"2022-02-11","close":69.1772},{"date":"2022-02-14","close":68.0863},{"date":"2022-02-15","close":69.9737},{"date":"2022-02-16","close":71.3503},{"date":"2022-02-17","close":68.4066},{"date":"2022-02-18","close":66.6231},{"date":"2022-02-22","close":65.385},{"date":"2022-02-23","close":63.5408},{"date":"2022-02-24","close":65.3936},{"date":"2022-02-25","close":69.0213},{"date":"2022-02-28","close":70.2075},{"date":"2022-03-01","close":68.5538},{"date":"2022-03-02","close":71.1772},{"date":"2022-03-03","close":67.03},{"date":"2022-03-04","close":64.6404},{"date":"2022-03-07","close":58.8136},{"date":"2022-03-08","close":57.4629},{"date":"2022-03-09","close":61.4196},{"date":"2022-03-10","close":61.7919},{"date":"2022-03-11","close":61.688},{"date":"2022-03-14","close":60.5711},{"date":"2022-03-15","close":61.6967},{"date":"2022-03-16","close":65.8971},{"date":"2022-03-17","close":67.2943},{"date":"2022-03-18","close":70.3857},{"date":"2022-03-21","close":68.4908},{"date":"2022-03-22","close":70.115},{"date":"2022-03-23","close":68.7003},{"date":"2022-03-24","close":69.1108},{"date":"2022-03-25","close":69.0671},{"date":"2022-03-28","close":69.5387},{"date":"2022-03-29","close":72.2284},{"date":"2022-03-30","close":71.3376},{"date":"2022-03-31","close":70.9359},{"date":"2022-04-01","close":72.5165},{"date":"2022-04-04","close":73.6867},{"date":"2022-04-05","close":71.0669},{"date":"2022-04-06","close":69.3815},{"date":"2022-04-07","close":69.8618},{"date":"2022-04-08","close":70.1849},{"date":"2022-04-11","close":67.2856},{"date":"2022-04-12","close":66.3687},{"date":"2022-04-13","close":68.6829},{"date":"2022-04-14","close":67.5039},{"date":"2022-04-18","close":66.9538},{"date":"2022-04-19","close":70.0452},{"date":"2022-04-20","close":71.6171},{"date":"2022-04-21","close":67.7747},{"date":"2022-04-22","close":66.0368},{"date":"2022-04-25","close":66.8403},{"date":"2022-04-26","close":62.6049},{"date":"2022-04-27","close":61.3736},{"date":"2022-04-28","close":62.0023},{"date":"2022-04-29","close":57.8281},{"date":"2022-05-02","close":59.0507},{"date":"2022-05-03","close":60.5178},{"date":"2022-05-04","close":62.8756},{"date":"2022-05-05","close":60.4392},{"date":"2022-05-06","close":59.2864},{"date":"2022-05-09","close":55.2694},{"date":"2022-05-10","close":56.2824},{"date":"2022-05-11","close":55.0424},{"date":"2022-05-12","close":55.7584},{"date":"2022-05-13","close":59.8454},{"date":"2022-05-16","close":58.7363},{"date":"2022-05-17","close":60.9457},{"date":"2022-05-18","close":58.3259},{"date":"2022-05-19","close":58.2298},{"date":"2022-05-20","close":58.2997},{"date":"2022-05-23","close":59.5484},{"date":"2022-05-24","close":57.9853},{"date":"2022-05-25","close":59.1904},{"date":"2022-05-26","close":61.5308},{"date":"2022-05-27","close":63.4956},{"date":"2022-05-31","close":62.1508},{"date":"2022-06-01","close":60.9893},{"date":"2022-06-02","close":63.2249},{"date":"2022-06-03","close":64.0283},{"date":"2022-06-06","close":64.072},{"date":"2022-06-07","close":63.9061},{"date":"2022-06-08","close":63.321},{"date":"2022-06-09","close":61.5395},{"date":"2022-06-10","close":57.4177},{"date":"2022-06-13","close":51.427},{"date":"2022-06-14","close":51.6017},{"date":"2022-06-15","close":51.7605},{"date":"2022-06-16","close":47.3927},{"date":"2022-06-17","close":48.1074},{"date":"2022-06-21","close":49.4839},{"date":"2022-06-22","close":49.731},{"date":"2022-06-23","close":50.8428},{"date":"2022-06-24","close":52.8811},{"date":"2022-06-27","close":53.3135},{"date":"2022-06-28","close":51.9723},{"date":"2022-06-29","close":50.6752},{"date":"2022-06-30","close":50.1722},{"date":"2022-07-01","close":51.6634},{"date":"2022-07-05","close":52.9693},{"date":"2022-07-06","close":52.3958},{"date":"2022-07-07","close":54.0017},{"date":"2022-07-08","close":53.6929},{"date":"2022-07-11","close":52.7223},{"date":"2022-07-12","close":53.2429},{"date":"2022-07-13","close":52.2458},{"date":"2022-07-14","close":51.7164},{"date":"2022-07-15","close":53.5517},{"date":"2022-07-18","close":53.4017},{"date":"2022-07-19","close":55.2988},{"date":"2022-07-20","close":56.6754},{"date":"2022-07-21","close":57.8401},{"date":"2022-07-22","close":57.4783},{"date":"2022-07-25","close":57.5577},{"date":"2022-07-26","close":56.5606},{"date":"2022-07-27","close":58.2548},{"date":"2022-07-28","close":62.8961},{"date":"2022-07-29","close":63.2226},{"date":"2022-08-01","close":64.2109},{"date":"2022-08-02","close":64.0962},{"date":"2022-08-03","close":64.9256},{"date":"2022-08-04","close":65.2433},{"date":"2022-08-05","close":64.705},{"date":"2022-08-08","close":64.705},{"date":"2022-08-09","close":63.6197},{"date":"2022-08-10","close":65.8609},{"date":"2022-08-11","close":66.1256},{"date":"2022-08-12","close":66.2845},{"date":"2022-08-15","close":66.6021},{"date":"2022-08-16","close":66.6904},{"date":"2022-08-17","close":67.4933},{"date":"2022-08-18","close":68.4198},{"date":"2022-08-19","close":66.0727},{"date":"2022-08-22","close":65.155},{"date":"2022-08-23","close":66.6286},{"date":"2022-08-24","close":66.8316},{"date":"2022-08-25","close":68.9405},{"date":"2022-08-26","close":66.2404},{"date":"2022-08-29","close":64.705},{"date":"2022-08-30","close":64.8815},{"date":"2022-08-31","close":65.4198},{"date":"2022-09-01","close":64.5197},{"date":"2022-09-02","close":64.1932},{"date":"2022-09-06","close":64.4844},{"date":"2022-09-07","close":66.3815},{"date":"2022-09-08","close":68.4551},{"date":"2022-09-09","close":69.4787},{"date":"2022-09-12","close":69.5493},{"date":"2022-09-13","close":67.1581},{"date":"2022-09-14","close":67.7669},{"date":"2022-09-15","close":67.7847},{"date":"2022-09-16","close":66.4061},{"date":"2022-09-19","close":67.5623},{"date":"2022-09-20","close":65.57},{"date":"2022-09-21","close":63.3019},{"date":"2022-09-22","close":59.753},{"date":"2022-09-23","close":58.0097},{"date":"2022-09-26","close":56.6933},{"date":"2022-09-27","close":56.9957},{"date":"2022-09-28","close":58.0186},{"date":"2022-09-29","close":55.5459},{"date":"2022-09-30","close":55.1012},{"date":"2022-10-03","close":56.9423},{"date":"2022-10-04","close":61.0782},{"date":"2022-10-05","close":60.6602},{"date":"2022-10-06","close":59.7886},{"date":"2022-10-07","close":57.983},{"date":"2022-10-10","close":56.72},{"date":"2022-10-11","close":54.6653},{"date":"2022-10-12","close":54.8521},{"date":"2022-10-13","close":55.8928},{"date":"2022-10-14","close":54.3274},{"date":"2022-10-17","close":57.3159},{"date":"2022-10-18","close":59.5217},{"date":"2022-10-19","close":58.57},{"date":"2022-10-20","close":59.0147},{"date":"2022-10-21","close":60.8114},{"date":"2022-10-24","close":61.3095},{"date":"2022-10-25","close":63.9245},{"date":"2022-10-26","close":64.1913},{"date":"2022-10-27","close":65.9257},{"date":"2022-10-28","close":68.3895},{"date":"2022-10-31","close":67.4467},{"date":"2022-11-01","close":69.4568},{"date":"2022-11-02","close":68.1582},{"date":"2022-11-03","close":68.4873},{"date":"2022-11-04","close":69.777},{"date":"2022-11-07","close":70.7999},{"date":"2022-11-08","close":71.1646},{"date":"2022-11-09","close":70.3997},{"date":"2022-11-10","close":75.6474},{"date":"2022-11-11","close":74.8024},{"date":"2022-11-14","close":70.7376},{"date":"2022-11-15","close":71.3869},{"date":"2022-11-16","close":70.204},{"date":"2022-11-17","close":69.2789},{"date":"2022-11-18","close":68.4073},{"date":"2022-11-21","close":69.0566},{"date":"2022-11-22","close":69.7859},{"date":"2022-11-23","close":70.2662},{"date":"2022-11-25","close":69.7948},{"date":"2022-11-28","close":68.6741},{"date":"2022-11-29","close":68.7898},{"date":"2022-11-30","close":69.7237},{"date":"2022-12-01","close":69.3768},{"date":"2022-12-02","close":67.5712},{"date":"2022-12-05","close":64.4137},{"date":"2022-12-06","close":64.2625},{"date":"2022-12-07","close":63.2218},{"date":"2022-12-08","close":62.4035},{"date":"2022-12-09","close":61.5141},{"date":"2022-12-12","close":63.2396},{"date":"2022-12-13","close":65.312},{"date":"2022-12-14","close":64.4493},{"date":"2022-12-15","close":61.8838},{"date":"2022-12-16","close":61.1214},{"date":"2022-12-19","close":59.7131},{"date":"2022-12-20","close":60.4756},{"date":"2022-12-21","close":61.7045},{"date":"2022-12-22","close":60.341},{"date":"2022-12-23","close":60.7177},{"date":"2022-12-27","close":60.036},{"date":"2022-12-28","close":59.4889},{"date":"2022-12-29","close":61.5968},{"date":"2022-12-30","close":61.3905},{"date":"2023-01-03","close":61.3098},{"date":"2023-01-04","close":62.2516},{"date":"2023-01-05","close":60.5114},{"date":"2023-01-06","close":62.0094},{"date":"2023-01-09","close":64.4134},{"date":"2023-01-10","close":64.9695},{"date":"2023-01-11","close":66.4316},{"date":"2023-01-12","close":68.8445},{"date":"2023-01-13","close":69.4904},{"date":"2023-01-17","close":70.0286},{"date":"2023-01-18","close":69.9389},{"date":"2023-01-19","close":68.109},{"date":"2023-01-20","close":70.5309},{"date":"2023-01-23","close":71.4369},{"date":"2023-01-24","close":70.4681},{"date":"2023-01-25","close":70.3246},{"date":"2023-01-26","close":72.8451},{"date":"2023-01-27","close":74.3611},{"date":"2023-01-30","close":72.8182},{"date":"2023-01-31","close":74.4418},{"date":"2023-02-01","close":75.9398},{"date":"2023-02-02","close":75.9129},{"date":"2023-02-03","close":76.2717},{"date":"2023-02-06","close":75.9039},{"date":"2023-02-07","close":77.0072},{"date":"2023-02-08","close":76.7291},{"date":"2023-02-09","close":74.7916},{"date":"2023-02-10","close":76.5498},{"date":"2023-02-13","close":76.2089},{"date":"2023-02-14","close":75.285},{"date":"2023-02-15","close":75.0338},{"date":"2023-02-16","close":74.8993},{"date":"2023-02-17","close":74.5494},{"date":"2023-02-21","close":72.2262},{"date":"2023-02-22","close":72.5043},{"date":"2023-02-23","close":73.5269},{"date":"2023-02-24","close":71.9123},{"date":"2023-02-27","close":71.8943},{"date":"2023-02-28","close":72.3249},{"date":"2023-03-01","close":72.4146},{"date":"2023-03-02","close":72.8003},{"date":"2023-03-03","close":74.5584},{"date":"2023-03-06","close":75.1056},{"date":"2023-03-07","close":73.8318},{"date":"2023-03-08","close":74.7109},{"date":"2023-03-09","close":71.697},{"date":"2023-03-10","close":66.8353},{"date":"2023-03-13","close":65.2386},{"date":"2023-03-14","close":67.8758},{"date":"2023-03-15","close":67.5977},{"date":"2023-03-16","close":69.1202},{"date":"2023-03-17","close":68.0146},{"date":"2023-03-20","close":67.7337},{"date":"2023-03-21","close":71.1593},{"date":"2023-03-22","close":71.5852},{"date":"2023-03-23","close":72.854},{"date":"2023-03-24","close":72.8631},{"date":"2023-03-27","close":73.4884},{"date":"2023-03-28","close":72.5912},{"date":"2023-03-29","close":73.7693},{"date":"2023-03-30","close":73.6968},{"date":"2023-03-31","close":75.6181},{"date":"2023-04-03","close":74.5578},{"date":"2023-04-04","close":73.289},{"date":"2023-04-05","close":71.7937},{"date":"2023-04-06","close":72.2377},{"date":"2023-04-10","close":72.99},{"date":"2023-04-11","close":72.999},{"date":"2023-04-12","close":73.9959},{"date":"2023-04-13","close":76.6965},{"date":"2023-04-14","close":75.0925},{"date":"2023-04-17","close":75.174},{"date":"2023-04-18","close":77.775},{"date":"2023-04-19","close":78.7447},{"date":"2023-04-20","close":78.1737},{"date":"2023-04-21","close":78.4819},{"date":"2023-04-24","close":78.7084},{"date":"2023-04-25","close":75.464},{"date":"2023-04-26","close":73.9778},{"date":"2023-04-27","close":75.6271},{"date":"2023-04-28","close":79.3791},{"date":"2023-05-01","close":77.5484},{"date":"2023-05-02","close":74.73},{"date":"2023-05-03","close":74.3947},{"date":"2023-05-04","close":72.0746},{"date":"2023-05-05","close":74.2678},{"date":"2023-05-08","close":74.2768},{"date":"2023-05-09","close":72.9537},{"date":"2023-05-10","close":73.9687},{"date":"2023-05-11","close":73.8509},{"date":"2023-05-12","close":74.3312},{"date":"2023-05-15","close":75.464},{"date":"2023-05-16","close":73.7784},{"date":"2023-05-17","close":75.4006},{"date":"2023-05-18","close":75.319},{"date":"2023-05-19","close":75.7993},{"date":"2023-05-22","close":77.1497},{"date":"2023-05-23","close":76.7962},{"date":"2023-05-24","close":75.5547},{"date":"2023-05-25","close":76.3793},{"date":"2023-05-26","close":77.2131},{"date":"2023-05-30","close":79.1706},{"date":"2023-05-31","close":78.9259},{"date":"2023-06-01","close":79.7506},{"date":"2023-06-02","close":80.9197},{"date":"2023-06-05","close":80.7838},{"date":"2023-06-06","close":82.8772},{"date":"2023-06-07","close":82.0706},{"date":"2023-06-08","close":83.3394},{"date":"2023-06-09","close":83.575},{"date":"2023-06-12","close":84.2094},{"date":"2023-06-13","close":85.9313},{"date":"2023-06-14","close":85.3422},{"date":"2023-06-15","close":87.0509},{"date":"2023-06-16","close":86.2834},{"date":"2023-06-20","close":85.324},{"date":"2023-06-21","close":85.1047},{"date":"2023-06-22","close":84.6112},{"date":"2023-06-23","close":82.6102},{"date":"2023-06-26","close":83.798},{"date":"2023-06-27","close":84.995},{"date":"2023-06-28","close":86.1098},{"date":"2023-06-29","close":87.3798},{"date":"2023-06-30","close":88.0377},{"date":"2023-07-03","close":88.1839},{"date":"2023-07-05","close":87.4255},{"date":"2023-07-06","close":85.6895},{"date":"2023-07-07","close":86.6945},{"date":"2023-07-10","close":85.6346},{"date":"2023-07-11","close":87.2611},{"date":"2023-07-12","close":88.321},{"date":"2023-07-13","close":92.3779},{"date":"2023-07-14","close":92.3231},{"date":"2023-07-17","close":92.2409},{"date":"2023-07-18","close":92.9719},{"date":"2023-07-19","close":93.2642},{"date":"2023-07-20","close":93.3648},{"date":"2023-07-21","close":92.78},{"date":"2023-07-24","close":91.8023},{"date":"2023-07-25","close":92.6429},{"date":"2023-07-26","close":91.9119},{"date":"2023-07-27","close":90.2764},{"date":"2023-07-28","close":90.4957},{"date":"2023-07-31","close":90.6601},{"date":"2023-08-01","close":93.447},{"date":"2023-08-02","close":91.784},{"date":"2023-08-03","close":91.1901},{"date":"2023-08-04","close":91.5921},{"date":"2023-08-07","close":93.3739},{"date":"2023-08-08","close":91.5556},{"date":"2023-08-09","close":91.5282},{"date":"2023-08-10","close":92.7434},{"date":"2023-08-11","close":90.8886},{"date":"2023-08-14","close":92.7708},{"date":"2023-08-15","close":89.0885},{"date":"2023-08-16","close":89.0702},{"date":"2023-08-17","close":89.1342},{"date":"2023-08-18","close":90.6327},{"date":"2023-08-21","close":89.7373},{"date":"2023-08-22","close":90.0023},{"date":"2023-08-23","close":91.0256},{"date":"2023-08-24","close":91.0804},{"date":"2023-08-25","close":91.3454},{"date":"2023-08-28","close":92.0947},{"date":"2023-08-29","close":93.1455},{"date":"2023-08-30","close":94.0318},{"date":"2023-08-31","close":94.5161},{"date":"2023-09-01","close":94.2785},{"date":"2023-09-05","close":94.4156},{"date":"2023-09-06","close":92.9444},{"date":"2023-09-07","close":94.3059},{"date":"2023-09-08","close":96.8187},{"date":"2023-09-11","close":96.4897},{"date":"2023-09-12","close":96.508},{"date":"2023-09-13","close":96.2796},{"date":"2023-09-14","close":96.6201},{"date":"2023-09-15","close":96.7398},{"date":"2023-09-18","close":96.9699},{"date":"2023-09-19","close":96.3164},{"date":"2023-09-20","close":97.8075},{"date":"2023-09-21","close":96.4084},{"date":"2023-09-22","close":96.2427},{"date":"2023-09-25","close":97.292},{"date":"2023-09-26","close":94.6964},{"date":"2023-09-27","close":95.4604},{"date":"2023-09-28","close":96.5465},{"date":"2023-09-29","close":94.6872},{"date":"2023-10-02","close":94.2914},{"date":"2023-10-03","close":92.0639},{"date":"2023-10-04","close":94.2269},{"date":"2023-10-05","close":97.513},{"date":"2023-10-06","close":99.7957},{"date":"2023-10-09","close":100.5689},{"date":"2023-10-10","close":101.5077},{"date":"2023-10-11","close":102.2993},{"date":"2023-10-12","close":100.7254},{"date":"2023-10-13","close":99.8969},{"date":"2023-10-16","close":101.2868},{"date":"2023-10-17","close":100.8082},{"date":"2023-10-18","close":99.0962},{"date":"2023-10-19","close":96.7674},{"date":"2023-10-20","close":94.0705},{"date":"2023-10-23","close":92.9567},{"date":"2023-10-24","close":96.0955},{"date":"2023-10-25","close":93.2144},{"date":"2023-10-26","close":93.509},{"date":"2023-10-27","close":92.8186},{"date":"2023-10-30","close":93.3525},{"date":"2023-10-31","close":90.7476},{"date":"2023-11-01","close":93.6194},{"date":"2023-11-02","close":95.2947},{"date":"2023-11-03","close":98.5531},{"date":"2023-11-06","close":95.7641},{"date":"2023-11-07","close":96.4913},{"date":"2023-11-08","close":97.3841},{"date":"2023-11-09","close":97.2829},{"date":"2023-11-10","close":99.179},{"date":"2023-11-13","close":99.943},{"date":"2023-11-14","close":101.0843},{"date":"2023-11-15","close":95.534},{"date":"2023-11-16","close":93.868},{"date":"2023-11-17","close":98.5623},{"date":"2023-11-20","close":99.7681},{"date":"2023-11-21","close":99.2987},{"date":"2023-11-22","close":100.1639},{"date":"2023-11-24","close":100.5321},{"date":"2023-11-27","close":100.2651},{"date":"2023-11-28","close":100.9647},{"date":"2023-11-29","close":102.3085},{"date":"2023-11-30","close":103.321},{"date":"2023-12-01","close":102.916},{"date":"2023-12-04","close":100.6977},{"date":"2023-12-05","close":100.9002},{"date":"2023-12-06","close":99.3355},{"date":"2023-12-07","close":99.6852},{"date":"2023-12-08","close":101.8391},{"date":"2023-12-11","close":101.9127},{"date":"2023-12-12","close":103.2014},{"date":"2023-12-13","close":104.8858},{"date":"2023-12-14","close":105.7384},{"date":"2023-12-15","close":108.1015},{"date":"2023-12-18","close":108.8707},{"date":"2023-12-19","close":108.6112},{"date":"2023-12-20","close":105.8403},{"date":"2023-12-21","close":106.7393},{"date":"2023-12-22","close":107.3138},{"date":"2023-12-26","close":109.6399},{"date":"2023-12-27","close":110.3071},{"date":"2023-12-28","close":111.0948},{"date":"2023-12-29","close":110.2052},{"date":"2024-01-02","close":106.9987},{"date":"2024-01-03","close":107.0914},{"date":"2024-01-04","close":107.944},{"date":"2024-01-05","close":108.4722},{"date":"2024-01-08","close":110.233},{"date":"2024-01-09","close":107.2953},{"date":"2024-01-10","close":109.9735},{"date":"2024-01-11","close":109.6491},{"date":"2024-01-12","close":109.436},{"date":"2024-01-16","close":108.361},{"date":"2024-01-17","close":107.2119},{"date":"2024-01-18","close":105.8218},{"date":"2024-01-19","close":107.8976},{"date":"2024-01-22","close":110.0013},{"date":"2024-01-23","close":108.917},{"date":"2024-01-24","close":108.8614},{"date":"2024-01-25","close":111.8269},{"date":"2024-01-26","close":112.2718},{"date":"2024-01-29","close":113.6247},{"date":"2024-01-30","close":113.2911},{"date":"2024-01-31","close":112.5776},{"date":"2024-02-01","close":113.634},{"date":"2024-02-02","close":116.8961},{"date":"2024-02-05","close":115.3762},{"date":"2024-02-06","close":117.6838},{"date":"2024-02-07","close":119.4075},{"date":"2024-02-08","close":125.6165},{"date":"2024-02-09","close":126.6915},{"date":"2024-02-12","close":127.0158},{"date":"2024-02-13","close":125.0234},{"date":"2024-02-14","close":126.6915},{"date":"2024-02-15","close":125.2736},{"date":"2024-02-16","close":125.0789},{"date":"2024-02-20","close":122.8919},{"date":"2024-02-21","close":121.9744},{"date":"2024-02-22","close":124.1337},{"date":"2024-02-23","close":122.2339},{"date":"2024-02-26","close":121.6779},{"date":"2024-02-27","close":120.9921},{"date":"2024-02-28","close":121.6316},{"date":"2024-02-29","close":122.9105},{"date":"2024-03-01","close":123.3645},{"date":"2024-03-04","close":125.9223},{"date":"2024-03-05","close":125.5887},{"date":"2024-03-06","close":125.774},{"date":"2024-03-07","close":125.6165},{"date":"2024-03-08","close":124.2728},{"date":"2024-03-11","close":122.8734},{"date":"2024-03-12","close":124.2171},{"date":"2024-03-13","close":124.8473},{"date":"2024-03-14","close":123.9048},{"date":"2024-03-15","close":123.2796},{"date":"2024-03-18","close":121.4693},{"date":"2024-03-19","close":123.3356},{"date":"2024-03-20","close":124.5767},{"date":"2024-03-21","close":127.4508},{"date":"2024-03-22","close":124.9219},{"date":"2024-03-25","close":124.8473},{"date":"2024-03-26","close":125.0059},{"date":"2024-03-27","close":124.3714},{"date":"2024-03-28","close":124.0914},{"date":"2024-04-01","close":123.5409},{"date":"2024-04-02","close":122.0571},{"date":"2024-04-03","close":123.1583},{"date":"2024-04-04","close":123.3636},{"date":"2024-04-05","close":125.1926},{"date":"2024-04-08","close":126.1257},{"date":"2024-04-09","close":124.8566},{"date":"2024-04-10","close":125.0806},{"date":"2024-04-11","close":125.1086},{"date":"2024-04-12","close":122.5704},{"date":"2024-04-15","close":120.6574},{"date":"2024-04-16","close":122.1411},{"date":"2024-04-17","close":122.897},{"date":"2024-04-18","close":121.9638},{"date":"2024-04-19","close":120.872},{"date":"2024-04-22","close":123.1863},{"date":"2024-04-23","close":127.3761},{"date":"2024-04-24","close":126.8629},{"date":"2024-04-25","close":124.7913},{"date":"2024-04-26","close":124.6886},{"date":"2024-04-29","close":125.8831},{"date":"2024-04-30","close":124.1941},{"date":"2024-05-01","close":122.897},{"date":"2024-05-02","close":125.6405},{"date":"2024-05-03","close":123.093},{"date":"2024-05-06","close":127.0682},{"date":"2024-05-07","close":128.1134},{"date":"2024-05-08","close":129.4011},{"date":"2024-05-09","close":132.9191},{"date":"2024-05-10","close":132.7605},{"date":"2024-05-13","close":130.7822},{"date":"2024-05-14","close":135.2427},{"date":"2024-05-15","close":139.8058},{"date":"2024-05-16","close":136.8571},{"date":"2024-05-17","close":135.8679},{"date":"2024-05-20","close":134.8974},{"date":"2024-05-21","close":134.0202},{"date":"2024-05-22","close":135.0747},{"date":"2024-05-23","close":135.0747},{"date":"2024-05-24","close":136.2505},{"date":"2024-05-28","close":134.6921},{"date":"2024-05-29","close":132.6671},{"date":"2024-05-30","close":133.423},{"date":"2024-05-31","close":130.8008},{"date":"2024-06-03","close":128.9625},{"date":"2024-06-04","close":126.1537},{"date":"2024-06-05","close":130.2316},{"date":"2024-06-06","close":125.0433},{"date":"2024-06-07","close":124.0448},{"date":"2024-06-10","close":127.6934},{"date":"2024-06-11","close":126.7043},{"date":"2024-06-12","close":128.3},{"date":"2024-06-13","close":124.8193},{"date":"2024-06-14","close":124.6314},{"date":"2024-06-17","close":125.9469},{"date":"2024-06-18","close":126.8584},{"date":"2024-06-20","close":126.5859},{"date":"2024-06-21","close":123.842},{"date":"2024-06-24","close":125.7778},{"date":"2024-06-25","close":127.1873},{"date":"2024-06-26","close":127.2813},{"date":"2024-06-27","close":127.7511},{"date":"2024-06-28","close":125.2421},{"date":"2024-07-01","close":127.9861},{"date":"2024-07-02","close":127.2813},{"date":"2024-07-03","close":130.0064},{"date":"2024-07-05","close":129.9218},{"date":"2024-07-08","close":127.582},{"date":"2024-07-09","close":126.6517},{"date":"2024-07-10","close":130.3729},{"date":"2024-07-11","close":132.5905},{"date":"2024-07-12","close":133.9531},{"date":"2024-07-15","close":137.1762},{"date":"2024-07-16","close":139.0744},{"date":"2024-07-17","close":135.0525},{"date":"2024-07-18","close":138.5012},{"date":"2024-07-19","close":138.4166},{"date":"2024-07-22","close":141.6962},{"date":"2024-07-23","close":141.6962},{"date":"2024-07-24","close":135.7949},{"date":"2024-07-25","close":136.5373},{"date":"2024-07-26","close":138.2287},{"date":"2024-07-29","close":136.5843},{"date":"2024-07-30","close":140.5591},{"date":"2024-07-31","close":143.9608},{"date":"2024-08-01","close":140.1645},{"date":"2024-08-02","close":130.8615},{"date":"2024-08-05","close":125.665},{"date":"2024-08-06","close":127.5632},{"date":"2024-08-07","close":127.1216},{"date":"2024-08-08","close":130.5796},{"date":"2024-08-09","close":133.004},{"date":"2024-08-12","close":131.8764},{"date":"2024-08-13","close":133.004},{"date":"2024-08-14","close":135.1559},{"date":"2024-08-15","close":136.8192},{"date":"2024-08-16","close":136.2554},{"date":"2024-08-19","close":135.8607},{"date":"2024-08-20","close":135.9828},{"date":"2024-08-21","close":135.7855},{"date":"2024-08-22","close":134.8458},{"date":"2024-08-23","close":138.1347},{"date":"2024-08-26","close":138.0972},{"date":"2024-08-27","close":137.3266},{"date":"2024-08-28","close":136.4339},{"date":"2024-08-29","close":135.6446},{"date":"2024-08-30","close":137.5709},{"date":"2024-09-03","close":133.4551},{"date":"2024-09-04","close":132.365},{"date":"2024-09-05","close":132.5436},{"date":"2024-09-06","close":129.1607},{"date":"2024-09-09","close":131.6321},{"date":"2024-09-10","close":131.6415},{"date":"2024-09-11","close":132.9289},{"date":"2024-09-12","close":135.1653},{"date":"2024-09-13","close":138.5106},{"date":"2024-09-16","close":141.2719},{"date":"2024-09-17","close":144.4966},{"date":"2024-09-18","close":144.0711},{"date":"2024-09-19","close":148.0051},{"date":"2024-09-20","close":148.1469},{"date":"2024-09-23","close":147.7591},{"date":"2024-09-24","close":148.7805},{"date":"2024-09-25","close":149.4613},{"date":"2024-09-26","close":147.57},{"date":"2024-09-27","close":148.3833},{"date":"2024-09-30","close":147.3714},{"date":"2024-10-01","close":147.8159},{"date":"2024-10-02","close":149.4613},{"date":"2024-10-03","close":148.5157},{"date":"2024-10-04","close":151.6742},{"date":"2024-10-07","close":151.8349},{"date":"2024-10-08","close":145.0451},{"date":"2024-10-09","close":149.5654},{"date":"2024-10-10","close":149.2344},{"date":"2024-10-11","close":153.1494},{"date":"2024-10-14","close":154.4733},{"date":"2024-10-15","close":153.7925},{"date":"2024-10-16","close":154.5963},{"date":"2024-10-17","close":159.561},{"date":"2024-10-18","close":160.6579},{"date":"2024-10-21","close":159.5232},{"date":"2024-10-22","close":158.6626},{"date":"2024-10-23","close":158.2843},{"date":"2024-10-24","close":161.5469},{"date":"2024-10-25","close":160.2608},{"date":"2024-10-28","close":161.6887},{"date":"2024-10-29","close":161.1402},{"date":"2024-10-30","close":159.8163},{"date":"2024-10-31","close":158.568},{"date":"2024-11-01","close":153.0738},{"date":"2024-11-04","close":151.0028},{"date":"2024-11-05","close":155.5041},{"date":"2024-11-06","close":163.1261},{"date":"2024-11-07","close":159.126},{"date":"2024-11-08","close":161.1213},{"date":"2024-11-11","close":162.067},{"date":"2024-11-12","close":161.2348},{"date":"2024-11-13","close":158.3505},{"date":"2024-11-14","close":159.8352},{"date":"2024-11-15","close":158.1236},{"date":"2024-11-18","close":158.3316},{"date":"2024-11-19","close":161.093},{"date":"2024-11-20","close":162.5493},{"date":"2024-11-21","close":165.4997},{"date":"2024-11-22","close":165.982},{"date":"2024-11-25","close":166.4643},{"date":"2024-11-26","close":169.1121},{"date":"2024-11-27","close":165.2822},{"date":"2024-11-29","close":167.1262},{"date":"2024-12-02","close":164.4973},{"date":"2024-12-03","close":165.5375},{"date":"2024-12-04","close":167.2397},{"date":"2024-12-05","close":167.4478},{"date":"2024-12-06","close":168.3934},{"date":"2024-12-09","close":165.7645},{"date":"2024-12-10","close":166.5399},{"date":"2024-12-11","close":172.5354},{"date":"2024-12-12","close":172.8096},{"date":"2024-12-13","close":172.5354},{"date":"2024-12-16","close":173.7175},{"date":"2024-12-17","close":169.4974},{"date":"2024-12-18","close":160.8386},{"date":"2024-12-19","close":162.6065},{"date":"2024-12-20","close":167.3208},{"date":"2024-12-23","close":170.1342},{"date":"2024-12-24","close":172.0922},{"date":"2024-12-26","close":173.67},{"date":"2024-12-27","close":170.6095},{"date":"2024-12-30","close":170.1532},{"date":"2024-12-31","close":168.2618},{"date":"2025-01-02","close":169.9726},{"date":"2025-01-03","close":172.1397},{"date":"2025-01-06","close":171.3698},{"date":"2025-01-07","close":169.5354},{"date":"2025-01-08","close":173.2708},{"date":"2025-01-10","close":166.3703},{"date":"2025-01-13","close":166.7981},{"date":"2025-01-14","close":170.2958},{"date":"2025-01-15","close":175.3618},{"date":"2025-01-16","close":178.5934},{"date":"2025-01-17","close":181.844},{"date":"2025-01-21","close":185.0756},{"date":"2025-01-22","close":184.2107},{"date":"2025-01-23","close":186.1971},{"date":"2025-01-24","close":187.5468},{"date":"2025-01-27","close":180.5704},{"date":"2025-01-28","close":184.0111},{"date":"2025-01-29","close":183.84},{"date":"2025-01-30","close":188.2692},{"date":"2025-01-31","close":188.4023},{"date":"2025-02-03","close":186.7865},{"date":"2025-02-04","close":185.6839},{"date":"2025-02-05","close":180.2567},{"date":"2025-02-06","close":182.1767},{"date":"2025-02-07","close":180.9125},{"date":"2025-02-10","close":180.5704},{"date":"2025-02-11","close":177.1392},{"date":"2025-02-12","close":173.7555},{"date":"2025-02-13","close":175.2572},{"date":"2025-02-14","close":176.9586},{"date":"2025-02-18","close":178.3748},{"date":"2025-02-19","close":177.4908},{"date":"2025-02-20","close":170.79},{"date":"2025-02-21","close":165.4674},{"date":"2025-02-24","close":160.544},{"date":"2025-02-25","close":159.0707},{"date":"2025-02-26","close":160.601},{"date":"2025-02-27","close":158.8426},{"date":"2025-02-28","close":162.4734},{"date":"2025-03-03","close":161.3519},{"date":"2025-03-04","close":153.0162},{"date":"2025-03-05","close":154.9267},{"date":"2025-03-06","close":145.7737},{"date":"2025-03-07","close":147.2849},{"date":"2025-03-10","close":134.2444},{"date":"2025-03-11","close":135.9268},{"date":"2025-03-12","close":138.7021},{"date":"2025-03-13","close":133.2465},{"date":"2025-03-14","close":137.2099},{"date":"2025-03-17","close":140.917},{"date":"2025-03-18","close":137.9571},{"date":"2025-03-19","close":141.396},{"date":"2025-03-20","close":141.1373},{"date":"2025-03-21","close":141.4917},{"date":"2025-03-24","close":147.2775},{"date":"2025-03-25","close":149.0783},{"date":"2025-03-26","close":146.8273},{"date":"2025-03-27","close":142.1527},{"date":"2025-03-28","close":138.8},{"date":"2025-03-31","close":140.438},{"date":"2025-04-01","close":143.1489},{"date":"2025-04-02","close":147.9959},{"date":"2025-04-03","close":125.0924},{"date":"2025-04-04","close":113.0708},{"date":"2025-04-07","close":119.4791},{"date":"2025-04-08","close":118.0231},{"date":"2025-04-09","close":136.3765},{"date":"2025-04-10","close":130.0544},{"date":"2025-04-11","close":131.9415},{"date":"2025-04-14","close":132.5545},{"date":"2025-04-15","close":135.3707},{"date":"2025-04-16","close":133.7232},{"date":"2025-04-17","close":135.2941},{"date":"2025-04-21","close":131.3092},{"date":"2025-04-22","close":135.7539},{"date":"2025-04-23","close":139.8058},{"date":"2025-04-24","close":146.5303},{"date":"2025-04-25","close":147.402},{"date":"2025-04-28","close":146.923},{"date":"2025-04-29","close":146.3579},{"date":"2025-04-30","close":146.1088},{"date":"2025-05-01","close":145.8598},{"date":"2025-05-02","close":150.4577},{"date":"2025-05-05","close":153.9924},{"date":"2025-05-06","close":152.9099},{"date":"2025-05-07","close":155.2568},{"date":"2025-05-08","close":158.8681},{"date":"2025-05-09","close":158.006},{"date":"2025-05-12","close":165.3052},{"date":"2025-05-13","close":165.2381},{"date":"2025-05-14","close":168.4279},{"date":"2025-05-15","close":161.5981},{"date":"2025-05-16","close":162.9871},{"date":"2025-05-19","close":161.5406},{"date":"2025-05-20","close":159.0405},{"date":"2025-05-21","close":152.2873},{"date":"2025-05-22","close":153.1494},{"date":"2025-05-23","close":153.5421},{"date":"2025-05-27","close":157.6707},{"date":"2025-05-28","close":157.0864},{"date":"2025-05-29","close":157.9581},{"date":"2025-05-30","close":158.5328},{"date":"2025-06-02","close":159.7685},{"date":"2025-06-03","close":161.4353},{"date":"2025-06-04","close":161.8951},{"date":"2025-06-05","close":162.8338},{"date":"2025-06-06","close":166.56},{"date":"2025-06-09","close":165.0466},{"date":"2025-06-10","close":161.4832},{"date":"2025-06-11","close":161.6747},{"date":"2025-06-12","close":163.6193},{"date":"2025-06-13","close":159.5482},{"date":"2025-06-16","close":161.0816},{"date":"2025-06-17","close":159.2975},{"date":"2025-06-18","close":161.3805},{"date":"2025-06-20","close":159.8568},{"date":"2025-06-23","close":159.4614},{"date":"2025-06-24","close":163.7722},{"date":"2025-06-25","close":162.7885},{"date":"2025-06-26","close":165.0163},{"date":"2025-06-27","close":167.0125},{"date":"2025-06-30","close":167.0318},{"date":"2025-07-01","close":168.5073},{"date":"2025-07-02","close":171.6416},{"date":"2025-07-03","close":171.6223},{"date":"2025-07-07","close":168.6327},{"date":"2025-07-08","close":168.8642},{"date":"2025-07-09","close":170.6676},{"date":"2025-07-10","close":173.715},{"date":"2025-07-11","close":171.0533},{"date":"2025-07-14","close":173.9176},{"date":"2025-07-15","close":168.2759},{"date":"2025-07-16","close":173.5125},{"date":"2025-07-17","close":176.6468},{"date":"2025-07-18","close":176.5986},{"date":"2025-07-21","close":172.5192},{"date":"2025-07-22","close":171.902},{"date":"2025-07-23","close":174.1394},{"date":"2025-07-24","close":175.8463},{"date":"2025-07-25","close":179.5881},{"date":"2025-07-28","close":180.6876},{"date":"2025-07-29","close":180.4896},{"date":"2025-07-30","close":180.2975},{"date":"2025-07-31","close":178.1846},{"date":"2025-08-01","close":175.5915},{"date":"2025-08-04","close":181.0851},{"date":"2025-08-05","close":180.5376},{"date":"2025-08-06","close":181.7958},{"date":"2025-08-07","close":179.5484},{"date":"2025-08-08","close":180.9698},{"date":"2025-08-11","close":179.1642},{"date":"2025-08-12","close":185.1284},{"date":"2025-08-13","close":183.3804},{"date":"2025-08-14","close":182.9098},{"date":"2025-08-15","close":180.3455},{"date":"2025-08-18","close":181.7766},{"date":"2025-08-19","close":173.4402},{"date":"2025-08-20","close":171.8459},{"date":"2025-08-21","close":171.2025},{"date":"2025-08-22","close":173.9012},{"date":"2025-08-25","close":171.0776},{"date":"2025-08-26","close":171.8459},{"date":"2025-08-27","close":172.403},{"date":"2025-08-28","close":173.1329},{"date":"2025-08-29","close":172.1052},{"date":"2025-09-02","close":172.6623},{"date":"2025-09-03","close":169.8195},{"date":"2025-09-04","close":172.9216},{"date":"2025-09-05","close":170.2901},{"date":"2025-09-08","close":169.272},{"date":"2025-09-09","close":168.1387},{"date":"2025-09-10","close":171.8459},{"date":"2025-09-11","close":177.3971},{"date":"2025-09-12","close":175.5531},{"date":"2025-09-15","close":172.7967},{"date":"2025-09-16","close":172.6143},{"date":"2025-09-17","close":172.8849},{"date":"2025-09-18","close":177.2628},{"date":"2025-09-19","close":176.8569},{"date":"2025-09-22","close":175.8808},{"date":"2025-09-23","close":175.069},{"date":"2025-09-24","close":162.5827},{"date":"2025-09-25","close":157.8375},{"date":"2025-09-26","close":157.5766},{"date":"2025-09-29","close":157.9342},{"date":"2025-09-30","close":154.5227},{"date":"2025-10-01","close":148.9657},{"date":"2025-10-02","close":145.5542},{"date":"2025-10-03","close":147.2841},{"date":"2025-10-06","close":145.0613},{"date":"2025-10-07","close":143.6503},{"date":"2025-10-08","close":144.7714},{"date":"2025-10-09","close":142.3166},{"date":"2025-10-10","close":136.1508},{"date":"2025-10-13","close":138.8085},{"date":"2025-10-14","close":144.5588},{"date":"2025-10-15","close":146.0181},{"date":"2025-10-16","close":136.4987},{"date":"2025-10-17","close":137.1076},{"date":"2025-10-20","close":141.6885},{"date":"2025-10-21","close":145.071},{"date":"2025-10-22","close":145.0613},{"date":"2025-10-23","close":143.4474},{"date":"2025-10-24","close":144.3268},{"date":"2025-10-27","close":145.9021},{"date":"2025-10-28","close":145.8634},{"date":"2025-10-29","close":145.4672},{"date":"2025-10-30","close":142.3456},{"date":"2025-10-31","close":143.718},{"date":"2025-11-03","close":150.28},{"date":"2025-11-04","close":147.8736},{"date":"2025-11-05","close":148.1056},{"date":"2025-11-06","close":146.1824},{"date":"2025-11-07","close":148.7144},{"date":"2025-11-10","close":148.1925},{"date":"2025-11-11","close":148.7047},{"date":"2025-11-12","close":148.5308},{"date":"2025-11-13","close":143.486},{"date":"2025-11-14","close":141.4855},{"date":"2025-11-17","close":137.2912},{"date":"2025-11-18","close":137.9},{"date":"2025-11-19","close":140.2968},{"date":"2025-11-20","close":139.4657},{"date":"2025-11-21","close":142.4809},{"date":"2025-11-24","close":145.071},{"date":"2025-11-25","close":147.7383},{"date":"2025-11-26","close":149.3619},{"date":"2025-11-28","close":151.5847},{"date":"2025-12-01","close":154.1554},{"date":"2025-12-02","close":154.5517},{"date":"2025-12-03","close":156.6102},{"date":"2025-12-04","close":157.5959},{"date":"2025-12-05","close":159.9057},{"date":"2025-12-08","close":158.746},{"date":"2025-12-09","close":170.2852},{"date":"2025-12-10","close":172.2953},{"date":"2025-12-11","close":170.9327},{"date":"2025-12-12","close":167.9464},{"date":"2025-12-15","close":167.6987},{"date":"2025-12-16","close":168.6019},{"date":"2025-12-17","close":164.7367},{"date":"2025-12-18","close":162.9282},{"date":"2025-12-19","close":161.9701},{"date":"2025-12-22","close":166.4769},{"date":"2025-12-23","close":164.9616},{"date":"2025-12-24","close":165.2744},{"date":"2025-12-26","close":164.9518},{"date":"2025-12-29","close":165.2646},{"date":"2025-12-30","close":159.575},{"date":"2025-12-31","close":158.0108},{"date":"2026-01-02","close":162.6055},{"date":"2026-01-05","close":168.1975},{"date":"2026-01-06","close":172.059},{"date":"2026-01-07","close":166.9754},{"date":"2026-01-08","close":171.8146},{"date":"2026-01-09","close":171.971},{"date":"2026-01-12","close":170.3873},{"date":"2026-01-13","close":165.4211},{"date":"2026-01-14","close":166.1152},{"date":"2026-01-15","close":165.773},{"date":"2026-01-16","close":165.8903},{"date":"2026-01-20","close":159.5065},{"date":"2026-01-21","close":158.7049},{"date":"2026-01-22","close":157.9032},{"date":"2026-01-23","close":152.3993},{"date":"2026-01-26","close":146.3381},{"date":"2026-01-27","close":146.0351},{"date":"2026-01-28","close":146.4457},{"date":"2026-01-29","close":148.2934},{"date":"2026-01-30","close":146.3186},{"date":"2026-02-02","close":143.1902},{"date":"2026-02-03","close":128.6532},{"date":"2026-02-04","close":134.1474},{"date":"2026-02-05","close":119.1411},{"date":"2026-02-06","close":127.5387},{"date":"2026-02-09","close":134.1767},{"date":"2026-02-10","close":133.9225},{"date":"2026-02-11","close":134.3038},{"date":"2026-02-12","close":130.9408},{"date":"2026-02-13","close":130.8822},{"date":"2026-02-17","close":127.4899},{"date":"2026-02-18","close":130.9701},{"date":"2026-02-19","close":126.9424},{"date":"2026-02-20","close":120.4022},{"date":"2026-02-23","close":112.0045},{"date":"2026-02-24","close":114.5366},{"date":"2026-02-25","close":116.5113},{"date":"2026-02-26","close":115.436},{"date":"2026-02-27","close":109.5019},{"date":"2026-03-02","close":110.8216},{"date":"2026-03-03","close":110.1275},{"date":"2026-03-04","close":113.6078},{"date":"2026-03-05","close":114.4192},{"date":"2026-03-06","close":107.5467},{"date":"2026-03-09","close":106.4126},{"date":"2026-03-10","close":106.2464},{"date":"2026-03-11","close":101.1433},{"date":"2026-03-12","close":94.3392},{"date":"2026-03-13","close":99.4814},{"date":"2026-03-16","close":98.2594},{"date":"2026-03-17","close":104.6236},{"date":"2026-03-18","close":104.9206},{"date":"2026-03-19","close":106.9206},{"date":"2026-03-20","close":104.8216},{"date":"2026-03-23","close":106.0593},{"date":"2026-03-24","close":104.9899},{"date":"2026-03-25","close":105.4454},{"date":"2026-03-26","close":106.8513},{"date":"2026-03-27","close":105.2276},{"date":"2026-03-30","close":106.5939},{"date":"2026-03-31","close":108.0196},{"date":"2026-04-01","close":104.7523},{"date":"2026-04-02","close":101.4157},{"date":"2026-04-06","close":101.8117},{"date":"2026-04-07","close":101.2276},{"date":"2026-04-08","close":103.7919},{"date":"2026-04-09","close":103.7622},{"date":"2026-04-10","close":99.4652},{"date":"2026-04-13","close":105.6236},{"date":"2026-04-14","close":111.4949},{"date":"2026-04-15","close":118.0988},{"date":"2026-04-16","close":115.0691},{"date":"2026-04-17","close":116.6137},{"date":"2026-04-20","close":117.5939},{"date":"2026-04-21","close":118.6533},{"date":"2026-04-22","close":119.8513},{"date":"2026-04-23","close":113.6434},{"date":"2026-04-24","close":114.0889},{"date":"2026-04-27","close":111.0691},{"date":"2026-04-28","close":111.8909},{"date":"2026-04-29","close":109.7622},{"date":"2026-04-30","close":116.2375},{"date":"2026-05-01","close":117.8216},{"date":"2026-05-04","close":118.7919},{"date":"2026-05-05","close":121.7424},{"date":"2026-05-06","close":122.6335},{"date":"2026-05-07","close":121.9305},{"date":"2026-05-08","close":124.9998},{"date":"2026-05-11","close":123.3761},{"date":"2026-05-12","close":122.4355},{"date":"2026-05-13","close":121.9602},{"date":"2026-05-14","close":127.2572},{"date":"2026-05-15","close":122.1879},{"date":"2026-05-18","close":122.4751},{"date":"2026-05-19","close":119.9107},{"date":"2026-05-20","close":120.9008},{"date":"2026-05-21","close":122.7622},{"date":"2026-05-22","close":123.178},{"date":"2026-05-26","close":124.0394},{"date":"2026-05-27","close":125.3265},{"date":"2026-05-28","close":124.7523},{"date":"2026-05-29","close":127.2275},{"date":"2026-06-01","close":127.4652},{"date":"2026-06-02","close":127.0097},{"date":"2026-06-03","close":121.881},{"date":"2026-06-04","close":129.2077},{"date":"2026-06-05","close":124.4058},{"date":"2026-06-08","close":125.6137},{"date":"2026-06-09","close":129.3166},{"date":"2026-06-10","close":127.0394},{"date":"2026-06-11","close":131.5048},{"date":"2026-06-12","close":133.5642},{"date":"2026-06-15","close":134.0196},{"date":"2026-06-16","close":134.98},{"date":"2026-06-17","close":128.35},{"date":"2026-06-18","close":129.34},{"date":"2026-06-22","close":125.9},{"date":"2026-06-23","close":120.78},{"date":"2026-06-24","close":113.87},{"date":"2026-06-25","close":112.47},{"date":"2026-06-26","close":109.13},{"date":"2026-06-29","close":107.6},{"date":"2026-06-30","close":111.31},{"date":"2026-07-01","close":113.63},{"date":"2026-07-02","close":116.9},{"date":"2026-07-06","close":121.83},{"date":"2026-07-07","close":120.7},{"date":"2026-07-08","close":118.0},{"date":"2026-07-09","close":121.66},{"date":"2026-07-10","close":121.81},{"date":"2026-07-13","close":120.45},{"date":"2026-07-14","close":120.3},{"date":"2026-07-15","close":124.79},{"date":"2026-07-16","close":125.43},{"date":"2026-07-17","close":125.68},{"date":"2026-07-20","close":121.27},{"date":"2026-07-21","close":120.78},{"date":"2026-07-22","close":119.57},{"date":"2026-07-23","close":121.28},{"date":"2026-07-24","close":126.51},{"date":"2026-07-27","close":127.76},{"date":"2026-07-28","close":127.9},{"date":"2026-07-29","close":124.6},{"date":"2026-07-30","close":124.12},{"date":"2026-07-31","close":128.09},{"date":"2026-08-03","close":138.57},{"date":"2026-08-04","close":142.91},{"date":"2026-08-05","close":139.77},{"date":"2026-08-06","close":138.17},{"date":"2026-08-07","close":136.85},{"date":"2026-08-10","close":137.66},{"date":"2026-08-11","close":143.11},{"date":"2026-08-12","close":142.35},{"date":"2026-08-13","close":149.45},{"date":"2026-08-14","close":144.02},{"date":"2026-08-17","close":141.34},{"date":"2026-08-18","close":140.31},{"date":"2026-08-19","close":143.1},{"date":"2026-08-20","close":140.23},{"date":"2026-08-21","close":141.25},{"date":"2026-08-24","close":140.01},{"date":"2026-08-25","close":142.76},{"date":"2026-08-26","close":141.98},{"date":"2026-08-27","close":142.41},{"date":"2026-08-28","close":142.53},{"date":"2026-08-31","close":143.17},{"date":"2026-09-01","close":139.09},{"date":"2026-09-02","close":138.06},{"date":"2026-09-03","close":141.52},{"date":"2026-09-04","close":140.15},{"date":"2026-09-08","close":138.62},{"date":"2026-09-09","close":134.37},{"date":"2026-09-10","close":130.63},{"date":"2026-09-11","close":131.64},{"date":"2026-09-14","close":131.52},{"date":"2026-09-15","close":129.1},{"date":"2026-09-16","close":124.21},{"date":"2026-09-17","close":125.32},{"date":"2026-09-18","close":123.8},{"date":"2026-09-21","close":126.67},{"date":"2026-09-22","close":124.72},{"date":"2026-09-23","close":121.48},{"date":"2026-09-24","close":120.11},{"date":"2026-09-25","close":122.01},{"date":"2026-09-28","close":118.34},{"date":"2026-09-29","close":118.97},{"date":"2026-09-30","close":116.17},{"date":"2026-10-01","close":116.57},{"date":"2026-10-02","close":117.55},{"date":"2026-10-05","close":117.13},{"date":"2026-10-06","close":117.74},{"date":"2026-10-07","close":115.75},{"date":"2026-10-08","close":116.26},{"date":"2026-10-09","close":117.22},{"date":"2026-10-12","close":118.15},{"date":"2026-10-13","close":115.62},{"date":"2026-10-14","close":112.49},{"date":"2026-10-15","close":114.03},{"date":"2026-10-16","close":112.27},{"date":"2026-10-19","close":113.0},{"date":"2026-10-20","close":116.29},{"date":"2026-10-21","close":117.01},{"date":"2026-10-22","close":123.75}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":123.7,"low_30d":110.3,"support":112.69,"high_30d":134.16,"change_1d":5.7,"change_7d":10.2,"change_30d":-6.0,"resistance":131.77,"position_in_range":56.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":17.85,"per":59.37,"quarter":"2024-Q2"},{"pbr":20.25,"per":51.97,"quarter":"2024-Q3"},{"pbr":13.55,"per":48.99,"quarter":"2024-Q4"},{"pbr":8.99,"per":32.97,"quarter":"2025-Q1"},{"pbr":10.92,"per":38.84,"quarter":"2025-Q2"},{"pbr":9.85,"per":34.04,"quarter":"2025-Q3"},{"pbr":10.54,"per":33.2,"quarter":"2025-Q4"},{"pbr":7.66,"per":22.0,"quarter":"2026-Q1"},{"pbr":8.0,"per":21.53,"quarter":"2026-Q2"},{"pbr":6.23,"per":23.93,"quarter":"현재"}],"timeline":[{"close":125.2421,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":147.3714,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":168.2618,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":140.438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":167.0318,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":154.5227,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":158.0108,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":108.0196,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":111.31,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.96,"pbr_5y_low":7.66,"per_5y_avg":38.1,"per_5y_low":21.53,"current_pbr":6.23,"current_per":23.93,"pbr_5y_high":20.25,"per_5y_high":59.37,"pbr_5y_median":10.54,"per_5y_median":34.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"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":"D","reason":"매출 -6.8%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 23.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"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":0.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.75,"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":2.91,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":17.85,"per":59.37,"close":125.2421,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":20.25,"per":51.97,"close":147.3714,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.55,"per":48.99,"close":168.2618,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.99,"per":32.97,"close":140.438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.92,"per":38.84,"close":167.0318,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.85,"per":34.04,"close":154.5227,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.54,"per":33.2,"close":158.0108,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.66,"per":22.0,"close":108.0196,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.0,"per":21.53,"close":111.31,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.9배"},{"label":"PBR","value":"6.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.8%"}],"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":1.29,"pbr":null,"per":null,"roa":0.005083627674818863,"roe":0.03796175120770207,"revenue":1428610000.0,"market_cap":null,"net_income":150635000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.174038400963174,"total_assets":29631399000.0,"total_equity":3968073000.0,"profit_margin":0.10544165307536696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":248633000.0,"operating_margin":0.174038400963174},{"eps":1.24,"pbr":8.01,"per":62.39,"roa":0.005021635374170455,"roe":0.03542201029205539,"revenue":1533411000.0,"market_cap":35302482000.0,"net_income":142589000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9610711022680808,"total_assets":28394933000.0,"total_equity":4025435000.0,"profit_margin":0.09298811603673118,"dividend_yield":4.46,"fiscal_quarter":"Q1","operating_income":364948000.0,"operating_margin":0.23799751012611753},{"eps":1.45,"pbr":null,"per":null,"roa":0.00491804901465702,"roe":0.03335054004677388,"revenue":1533411000.0,"market_cap":null,"net_income":142589000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9610711022680808,"total_assets":28993001000.0,"total_equity":4275463000.0,"profit_margin":0.09298811603673118,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":364948000.0,"operating_margin":0.23799751012611753},{"eps":1.19,"pbr":null,"per":null,"roa":0.01068660202811717,"roe":0.06456866161767427,"revenue":1657628000.0,"market_cap":null,"net_income":288882000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6019402423221616,"total_assets":27032166000.0,"total_equity":4474028000.0,"profit_margin":0.17427432451671906,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":349412000.0,"operating_margin":0.21079035827097514},{"eps":1.03,"pbr":null,"per":null,"roa":0.005027041870363849,"roe":0.031423042295769824,"revenue":1350128000.0,"market_cap":null,"net_income":137062000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5232237239728381,"total_assets":27264941000.0,"total_equity":4361831000.0,"profit_margin":0.10151778201770499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":212550000.0,"operating_margin":0.15742951779386843},{"eps":1.09,"pbr":null,"per":null,"roa":0.0017353543742997144,"roe":0.010590226054291017,"revenue":1088805000.0,"market_cap":null,"net_income":47170000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.396471360803817,"total_assets":27181768000.0,"total_equity":4454107000.0,"profit_margin":0.043322725373230286,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":74477000.0,"operating_margin":0.06840251468352919},{"eps":1.23,"pbr":null,"per":null,"roa":0.007125655252297954,"roe":0.0500380116975567,"revenue":1258997000.0,"market_cap":null,"net_income":177317000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6321976938785399,"total_assets":24884308000.0,"total_equity":3543646000.0,"profit_margin":0.1408398908019638,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":278230000.0,"operating_margin":0.2209933780620605},{"eps":0.95,"pbr":null,"per":null,"roa":0.004830636166972166,"roe":0.05705959563117903,"revenue":1129739000.0,"market_cap":null,"net_income":118460000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6141799123514369,"total_assets":24522650000.0,"total_equity":2076075000.0,"profit_margin":0.10485607737716411,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":274852000.0,"operating_margin":0.24328805148799856},{"eps":0.99,"pbr":null,"per":null,"roa":0.00392426480590704,"roe":0.047427074466171906,"revenue":788682000.0,"market_cap":null,"net_income":94938000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4676460220976262,"total_assets":24192557000.0,"total_equity":2001768000.0,"profit_margin":0.12037551256399918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":224138000.0,"operating_margin":0.28419312219627174},{"eps":0.26478183601934846,"pbr":null,"per":null,"roa":0.0029912830194398373,"roe":0.041316689052409795,"revenue":707363000.0,"market_cap":null,"net_income":73027000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.41621063018563315,"total_assets":24413270000.0,"total_equity":1767494000.0,"profit_margin":0.10323836559164107,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":168870000.0,"operating_margin":0.23873174028045008},{"eps":0.6307091948945686,"pbr":null,"per":null,"roa":0.007033824629506076,"roe":0.0918718136008311,"revenue":1053981000.0,"market_cap":null,"net_income":173950000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6291536564700881,"total_assets":24730500000.0,"total_equity":1893399000.0,"profit_margin":0.16504092578518967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":283457000.0,"operating_margin":0.2689393831577609},{"eps":0.22415829006017196,"pbr":null,"per":null,"roa":0.002643828382211636,"roe":0.03567029141248538,"revenue":671255000.0,"market_cap":null,"net_income":61823000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45251506506469225,"total_assets":23383893000.0,"total_equity":1733179000.0,"profit_margin":0.09210061750005587,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":110295000.0,"operating_margin":0.16431162523929058}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.1096,"per":59.37,"date":"2024-06","close":125.24,"source":"reported"},{"eps":2.1096,"per":68.24,"date":"2024-07","close":143.96,"source":"reported"},{"eps":2.1096,"per":65.21,"date":"2024-08","close":137.57,"source":"reported"},{"eps":2.8355,"per":51.97,"date":"2024-09","close":147.37,"source":"reported"},{"eps":2.8355,"per":55.92,"date":"2024-10","close":158.57,"source":"reported"},{"eps":2.8355,"per":58.94,"date":"2024-11","close":167.13,"source":"reported"},{"eps":3.4348,"per":48.99,"date":"2024-12","close":168.26,"source":"reported"},{"eps":3.4348,"per":54.85,"date":"2025-01","close":188.4,"source":"reported"},{"eps":3.4348,"per":47.3,"date":"2025-02","close":162.47,"source":"reported"},{"eps":4.26,"per":32.97,"date":"2025-03","close":140.44,"source":"reported"},{"eps":4.26,"per":34.3,"date":"2025-04","close":146.11,"source":"reported"},{"eps":4.26,"per":37.21,"date":"2025-05","close":158.53,"source":"reported"},{"eps":4.3,"per":38.84,"date":"2025-06","close":167.03,"source":"reported"},{"eps":4.3,"per":41.44,"date":"2025-07","close":178.18,"source":"reported"},{"eps":4.3,"per":40.02,"date":"2025-08","close":172.11,"source":"reported"},{"eps":4.54,"per":34.04,"date":"2025-09","close":154.52,"source":"reported"},{"eps":4.54,"per":31.66,"date":"2025-10","close":143.72,"source":"reported"},{"eps":4.54,"per":33.39,"date":"2025-11","close":151.58,"source":"reported"},{"eps":4.76,"per":33.2,"date":"2025-12","close":158.01,"source":"reported"},{"eps":4.76,"per":30.74,"date":"2026-01","close":146.32,"source":"reported"},{"eps":4.76,"per":23.0,"date":"2026-02","close":109.5,"source":"reported"},{"eps":4.91,"per":22.0,"date":"2026-03","close":108.02,"source":"reported"},{"eps":4.91,"per":23.67,"date":"2026-04","close":116.24,"source":"reported"},{"eps":4.91,"per":25.91,"date":"2026-05","close":127.23,"source":"reported"},{"eps":5.17,"per":21.53,"date":"2026-06","close":111.31,"source":"reported"},{"eps":5.17,"per":24.78,"date":"2026-07","close":128.09,"source":"reported"},{"eps":5.17,"per":27.69,"date":"2026-08","close":143.17,"source":"reported"},{"eps":5.17,"per":22.47,"date":"2026-09","close":116.17,"source":"reported"},{"eps":5.17,"per":23.94,"date":"2026-10","close":123.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.4,"std":13.88,"count":29,"current":23.94,"lower_1sd":24.52,"upper_1sd":52.28},"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":"Ares Management LP","phase":"above-fold","symbol_resolved":true}