{"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":"2026-10-23T09:58:44.072949+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.9,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","unit":"%","value":30.5,"direction":"higher_better","percentile":88}],"summary":"매출 +20.9%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.3,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.9,"direction":"higher_better","percentile":25}],"summary":"RSI 42","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.93,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 -0.9x","percentile":49}},"signals":[],"summary":"Alibaba Group Holding Limited(BABA)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 2442.92억. 현재가 $101.81, 전일 대비 -2.5%, 30일 -6.9%. PER 29.0배 / ROE 1.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.98%","value_pct":0.98},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.93,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.98},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-1.6776847028475146,"grade":"D","trend":"하락","atr_14":3.5077642857142877,"rsi_14":42.264295276343496,"sma_20":108.38224999999997,"sma_60":115.11591666666665,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(-1.68)가 시그널선(-1.28)을 하회합니다(데드크로스). 현재가가 SMA20(108)과 SMA60(115) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 103~113 (현재 위치 -17%).","bb_lower":103.44558060150872,"bb_upper":113.31891939849122,"macd_signal":-1.2754306872081722},"change_pct":-2.48,"chart_data":[{"date":"2024-10-23","open":97.6,"high":97.66,"low":95.24,"close":95.49,"volume":13638151,"rsi_14":28.23,"sma_20":107.1,"sma_60":90.97,"sma_120":84.5},{"date":"2024-10-24","open":94.32,"high":94.92,"low":93.08,"close":93.9,"volume":13602870,"rsi_14":23.3,"sma_20":106.67,"sma_60":91.27,"sma_120":84.63},{"date":"2024-10-25","open":95.79,"high":96.37,"low":94.57,"close":94.93,"volume":16977095,"rsi_14":18.69,"sma_20":106.17,"sma_60":91.59,"sma_120":84.76},{"date":"2024-10-28","open":96.5,"high":98.47,"low":96.25,"close":97.37,"volume":16044384,"rsi_14":31.79,"sma_20":105.86,"sma_60":91.96,"sma_120":84.93},{"date":"2024-10-29","open":98.86,"high":98.86,"low":96.99,"close":97.28,"volume":13685370,"rsi_14":33.93,"sma_20":105.22,"sma_60":92.35,"sma_120":85.11},{"date":"2024-10-30","open":95.7,"high":97.25,"low":95.08,"close":96.18,"volume":10179903,"rsi_14":28.69,"sma_20":104.39,"sma_60":92.69,"sma_120":85.27},{"date":"2024-10-31","open":95.3,"high":95.59,"low":94.28,"close":95.47,"volume":8379347,"rsi_14":25.36,"sma_20":103.65,"sma_60":93.03,"sma_120":85.42},{"date":"2024-11-01","open":95.71,"high":95.79,"low":94.93,"close":95.08,"volume":8501018,"rsi_14":27.52,"sma_20":102.8,"sma_60":93.32,"sma_120":85.53},{"date":"2024-11-04","open":96.29,"high":97.33,"low":95.84,"close":95.88,"volume":8681889,"rsi_14":40.23,"sma_20":101.84,"sma_60":93.62,"sma_120":85.69},{"date":"2024-11-05","open":97.41,"high":98.51,"low":96.42,"close":96.67,"volume":10804152,"rsi_14":41.81,"sma_20":101.32,"sma_60":93.93,"sma_120":85.84},{"date":"2024-11-06","open":93.35,"high":94.83,"low":92.34,"close":94.26,"volume":18162861,"rsi_14":40.95,"sma_20":100.76,"sma_60":94.19,"sma_120":85.92},{"date":"2024-11-07","open":96.72,"high":98.51,"low":96.64,"close":97.58,"volume":16340404,"rsi_14":44.13,"sma_20":100.31,"sma_60":94.53,"sma_120":86.02},{"date":"2024-11-08","open":93.65,"high":93.92,"low":91.29,"close":91.78,"volume":24879795,"rsi_14":35.96,"sma_20":99.51,"sma_60":94.78,"sma_120":86.07},{"date":"2024-11-11","open":93.7,"high":94.32,"low":92.61,"close":92.98,"volume":12556730,"rsi_14":39.81,"sma_20":98.89,"sma_60":94.98,"sma_120":86.14},{"date":"2024-11-12","open":90.31,"high":90.94,"low":88.7,"close":89.43,"volume":21641878,"rsi_14":37.99,"sma_20":98.39,"sma_60":95.11,"sma_120":86.22},{"date":"2024-11-13","open":90.18,"high":90.5,"low":88.95,"close":89.65,"volume":12874522,"rsi_14":41.09,"sma_20":97.88,"sma_60":95.29,"sma_120":86.31},{"date":"2024-11-14","open":88.57,"high":89.21,"low":87.71,"close":88.26,"volume":16946771,"rsi_14":36.23,"sma_20":97.4,"sma_60":95.41,"sma_120":86.39},{"date":"2024-11-15","open":87.89,"high":88.38,"low":85.0,"close":86.32,"volume":31018266,"rsi_14":26.69,"sma_20":96.71,"sma_60":95.51,"sma_120":86.46},{"date":"2024-11-18","open":86.63,"high":87.21,"low":85.6,"close":87.07,"volume":13513838,"rsi_14":29.02,"sma_20":96.13,"sma_60":95.57,"sma_120":86.54},{"date":"2024-11-19","open":84.93,"high":85.69,"low":84.6,"close":84.88,"volume":19289022,"rsi_14":27.79,"sma_20":95.46,"sma_60":95.66,"sma_120":86.61},{"date":"2024-11-20","open":84.81,"high":85.3,"low":84.29,"close":84.55,"volume":15174535,"rsi_14":28.2,"sma_20":94.9,"sma_60":95.75,"sma_120":86.68},{"date":"2024-11-21","open":84.76,"high":84.81,"low":83.26,"close":83.39,"volume":15869218,"rsi_14":27.36,"sma_20":94.36,"sma_60":95.85,"sma_120":86.74},{"date":"2024-11-22","open":81.46,"high":81.54,"low":80.52,"close":81.0,"volume":24999202,"rsi_14":22.86,"sma_20":93.65,"sma_60":95.88,"sma_120":86.78},{"date":"2024-11-25","open":82.1,"high":83.68,"low":81.61,"close":83.39,"volume":15120057,"rsi_14":27.11,"sma_20":92.93,"sma_60":95.92,"sma_120":86.83},{"date":"2024-11-26","open":83.62,"high":83.88,"low":82.69,"close":83.0,"volume":10241468,"rsi_14":29.14,"sma_20":92.2,"sma_60":95.97,"sma_120":86.87},{"date":"2024-11-27","open":84.75,"high":85.3,"low":84.26,"close":84.38,"volume":13607643,"rsi_14":23.63,"sma_20":91.59,"sma_60":96.04,"sma_120":86.94},{"date":"2024-11-29","open":84.21,"high":85.25,"low":83.77,"close":85.14,"volume":7553510,"rsi_14":33.38,"sma_20":91.06,"sma_60":96.12,"sma_120":87.01},{"date":"2024-12-02","open":84.72,"high":84.78,"low":83.09,"close":83.75,"volume":16537213,"rsi_14":27.14,"sma_20":90.48,"sma_60":96.2,"sma_120":87.07},{"date":"2024-12-03","open":83.81,"high":84.42,"low":83.2,"close":83.49,"volume":13660713,"rsi_14":32.41,"sma_20":89.85,"sma_60":96.27,"sma_120":87.14},{"date":"2024-12-04","open":83.75,"high":83.79,"low":82.12,"close":82.76,"volume":13613702,"rsi_14":30.22,"sma_20":89.13,"sma_60":96.29,"sma_120":87.21},{"date":"2024-12-05","open":82.63,"high":82.92,"low":81.78,"close":82.0,"volume":12979565,"rsi_14":31.34,"sma_20":88.5,"sma_60":96.28,"sma_120":87.3},{"date":"2024-12-06","open":83.81,"high":84.47,"low":83.7,"close":83.73,"volume":11751505,"rsi_14":42.19,"sma_20":87.79,"sma_60":96.29,"sma_120":87.4},{"date":"2024-12-09","open":89.66,"high":91.71,"low":89.48,"close":89.96,"volume":32767317,"rsi_14":56.56,"sma_20":87.7,"sma_60":96.41,"sma_120":87.55},{"date":"2024-12-10","open":87.49,"high":88.24,"low":87.21,"close":87.53,"volume":13859190,"rsi_14":55.94,"sma_20":87.42,"sma_60":96.52,"sma_120":87.68},{"date":"2024-12-11","open":86.62,"high":86.89,"low":85.75,"close":86.7,"volume":9866019,"rsi_14":54.72,"sma_20":87.28,"sma_60":96.59,"sma_120":87.8},{"date":"2024-12-12","open":86.76,"high":87.7,"low":86.23,"close":86.95,"volume":9951151,"rsi_14":58.12,"sma_20":87.14,"sma_60":96.67,"sma_120":87.92},{"date":"2024-12-13","open":85.93,"high":86.13,"low":85.01,"close":85.57,"volume":11608633,"rsi_14":60.94,"sma_20":87.0,"sma_60":96.66,"sma_120":88.04},{"date":"2024-12-16","open":83.76,"high":84.7,"low":83.67,"close":83.86,"volume":13216622,"rsi_14":51.16,"sma_20":86.88,"sma_60":96.62,"sma_120":88.14},{"date":"2024-12-17","open":83.31,"high":85.36,"low":83.22,"close":84.92,"volume":13288728,"rsi_14":54.6,"sma_20":86.77,"sma_60":96.57,"sma_120":88.26},{"date":"2024-12-18","open":84.18,"high":84.99,"low":82.66,"close":82.83,"volume":11319469,"rsi_14":46.41,"sma_20":86.66,"sma_60":96.37,"sma_120":88.37},{"date":"2024-12-19","open":82.83,"high":83.21,"low":82.09,"close":82.15,"volume":13795127,"rsi_14":43.07,"sma_20":86.54,"sma_60":96.18,"sma_120":88.47},{"date":"2024-12-20","open":80.11,"high":80.88,"low":79.61,"close":80.18,"volume":21270510,"rsi_14":41.91,"sma_20":86.37,"sma_60":95.8,"sma_120":88.54},{"date":"2024-12-23","open":80.73,"high":83.13,"low":80.65,"close":82.96,"volume":20055113,"rsi_14":48.93,"sma_20":86.47,"sma_60":95.43,"sma_120":88.62},{"date":"2024-12-24","open":83.51,"high":83.69,"low":82.83,"close":83.33,"volume":5235414,"rsi_14":51.18,"sma_20":86.47,"sma_60":95.09,"sma_120":88.72},{"date":"2024-12-26","open":83.53,"high":85.04,"low":83.37,"close":83.88,"volume":12016516,"rsi_14":53.91,"sma_20":86.52,"sma_60":94.64,"sma_120":88.82},{"date":"2024-12-27","open":82.72,"high":83.09,"low":82.13,"close":82.89,"volume":8629350,"rsi_14":48.18,"sma_20":86.44,"sma_60":94.14,"sma_120":88.9},{"date":"2024-12-30","open":82.02,"high":82.78,"low":81.39,"close":81.98,"volume":10730977,"rsi_14":27.83,"sma_20":86.28,"sma_60":93.66,"sma_120":88.97},{"date":"2024-12-31","open":82.26,"high":83.17,"low":82.26,"close":82.62,"volume":7414994,"rsi_14":34.86,"sma_20":86.22,"sma_60":93.17,"sma_120":89.02},{"date":"2025-01-02","open":82.23,"high":83.25,"low":82.05,"close":82.78,"volume":10635704,"rsi_14":37.37,"sma_20":86.18,"sma_60":92.62,"sma_120":89.06},{"date":"2025-01-03","open":82.92,"high":83.36,"low":82.59,"close":83.35,"volume":7689521,"rsi_14":38.67,"sma_20":86.21,"sma_60":92.22,"sma_120":89.13},{"date":"2025-01-06","open":84.34,"high":85.13,"low":82.9,"close":83.33,"volume":18077138,"rsi_14":42.28,"sma_20":86.28,"sma_60":91.85,"sma_120":89.19},{"date":"2025-01-07","open":82.15,"high":82.93,"low":81.64,"close":82.32,"volume":11144054,"rsi_14":44.43,"sma_20":86.21,"sma_60":91.44,"sma_120":89.25},{"date":"2025-01-08","open":80.97,"high":81.65,"low":80.6,"close":81.55,"volume":9661837,"rsi_14":37.54,"sma_20":85.78,"sma_60":91.0,"sma_120":89.31},{"date":"2025-01-10","open":80.15,"high":80.15,"low":78.34,"close":78.47,"volume":15393850,"rsi_14":34.99,"sma_20":85.31,"sma_60":90.54,"sma_120":89.35},{"date":"2025-01-13","open":78.1,"high":79.01,"low":78.01,"close":78.48,"volume":10726627,"rsi_14":36.73,"sma_20":84.89,"sma_60":90.19,"sma_120":89.38},{"date":"2025-01-14","open":80.28,"high":80.54,"low":79.41,"close":79.59,"volume":8773675,"rsi_14":47.75,"sma_20":84.51,"sma_60":89.84,"sma_120":89.43},{"date":"2025-01-15","open":80.52,"high":80.67,"low":80.05,"close":80.33,"volume":11655722,"rsi_14":37.97,"sma_20":84.24,"sma_60":89.55,"sma_120":89.48},{"date":"2025-01-16","open":79.92,"high":80.48,"low":79.73,"close":80.32,"volume":7566488,"rsi_14":35.76,"sma_20":84.06,"sma_60":89.22,"sma_120":89.54},{"date":"2025-01-17","open":81.07,"high":83.4,"low":80.91,"close":82.94,"volume":21132362,"rsi_14":46.3,"sma_20":83.96,"sma_60":88.95,"sma_120":89.62},{"date":"2025-01-21","open":84.65,"high":84.68,"low":82.75,"close":83.2,"volume":17099520,"rsi_14":51.31,"sma_20":83.98,"sma_60":88.7,"sma_120":89.67},{"date":"2025-01-22","open":82.83,"high":84.33,"low":82.26,"close":84.19,"volume":10354750,"rsi_14":59.22,"sma_20":84.09,"sma_60":88.51,"sma_120":89.74},{"date":"2025-01-23","open":83.61,"high":84.0,"low":82.79,"close":83.9,"volume":9225628,"rsi_14":55.48,"sma_20":84.28,"sma_60":88.34,"sma_120":89.8},{"date":"2025-01-24","open":84.49,"high":86.91,"low":84.27,"close":86.86,"volume":18790950,"rsi_14":64.13,"sma_20":84.48,"sma_60":88.2,"sma_120":89.89},{"date":"2025-01-27","open":88.27,"high":89.09,"low":86.94,"close":87.69,"volume":25999791,"rsi_14":64.74,"sma_20":84.7,"sma_60":88.03,"sma_120":90.0},{"date":"2025-01-28","open":88.61,"high":93.96,"low":87.6,"close":93.57,"volume":31296275,"rsi_14":74.89,"sma_20":85.2,"sma_60":87.97,"sma_120":90.16},{"date":"2025-01-29","open":96.85,"high":98.69,"low":93.98,"close":94.25,"volume":75052980,"rsi_14":79.48,"sma_20":85.78,"sma_60":87.94,"sma_120":90.31},{"date":"2025-01-30","open":94.81,"high":101.01,"low":94.66,"close":100.11,"volume":45929033,"rsi_14":86.65,"sma_20":86.71,"sma_60":88.02,"sma_120":90.52},{"date":"2025-01-31","open":99.39,"high":99.88,"low":95.49,"close":96.31,"volume":36503531,"rsi_14":84.25,"sma_20":87.41,"sma_60":88.04,"sma_120":90.68},{"date":"2025-02-03","open":94.04,"high":99.27,"low":93.61,"close":96.09,"volume":29282916,"rsi_14":83.53,"sma_20":88.1,"sma_60":88.04,"sma_120":90.83},{"date":"2025-02-04","open":98.02,"high":100.96,"low":97.13,"close":99.73,"volume":29877458,"rsi_14":84.97,"sma_20":88.94,"sma_60":88.09,"sma_120":91.01},{"date":"2025-02-05","open":97.6,"high":99.22,"low":96.5,"close":96.74,"volume":17017947,"rsi_14":76.43,"sma_20":89.62,"sma_60":88.14,"sma_120":91.16},{"date":"2025-02-06","open":98.66,"high":99.14,"low":97.31,"close":97.81,"volume":12774618,"rsi_14":77.24,"sma_20":90.42,"sma_60":88.14,"sma_120":91.34},{"date":"2025-02-07","open":101.79,"high":104.76,"low":100.37,"close":100.86,"volume":39538154,"rsi_14":77.54,"sma_20":91.41,"sma_60":88.3,"sma_120":91.54},{"date":"2025-02-10","open":104.58,"high":108.8,"low":103.97,"close":108.47,"volume":42429394,"rsi_14":81.68,"sma_20":92.95,"sma_60":88.56,"sma_120":91.77},{"date":"2025-02-11","open":111.05,"high":112.59,"low":108.16,"close":109.9,"volume":55001297,"rsi_14":81.88,"sma_20":94.56,"sma_60":88.91,"sma_120":92.01},{"date":"2025-02-12","open":112.86,"high":116.75,"low":112.03,"close":115.3,"volume":44024715,"rsi_14":84.56,"sma_20":96.39,"sma_60":89.35,"sma_120":92.32},{"date":"2025-02-13","open":112.38,"high":116.51,"low":111.83,"close":116.48,"volume":34429294,"rsi_14":83.93,"sma_20":98.25,"sma_60":89.83,"sma_120":92.62},{"date":"2025-02-14","open":123.35,"high":123.56,"low":117.41,"close":121.54,"volume":52729816,"rsi_14":85.35,"sma_20":100.36,"sma_60":90.43,"sma_120":92.97},{"date":"2025-02-18","open":124.47,"high":125.72,"low":122.4,"close":123.66,"volume":42152768,"rsi_14":84.1,"sma_20":102.45,"sma_60":91.06,"sma_120":93.32},{"date":"2025-02-19","open":122.78,"high":124.43,"low":121.76,"close":122.57,"volume":35155218,"rsi_14":81.81,"sma_20":104.47,"sma_60":91.71,"sma_120":93.68},{"date":"2025-02-20","open":134.29,"high":140.81,"low":128.05,"close":132.49,"volume":118848968,"rsi_14":83.33,"sma_20":106.95,"sma_60":92.53,"sma_120":94.14},{"date":"2025-02-21","open":137.98,"high":141.58,"low":137.49,"close":140.07,"volume":73892138,"rsi_14":91.79,"sma_20":109.84,"sma_60":93.49,"sma_120":94.67},{"date":"2025-02-24","open":132.33,"high":132.33,"low":125.16,"close":125.74,"volume":74118310,"rsi_14":72.31,"sma_20":111.83,"sma_60":94.26,"sma_120":95.07},{"date":"2025-02-25","open":129.39,"high":131.03,"low":127.41,"close":130.58,"volume":38881139,"rsi_14":72.8,"sma_20":114.03,"sma_60":95.07,"sma_120":95.49},{"date":"2025-02-26","open":136.42,"high":138.32,"low":134.75,"close":135.52,"volume":40670132,"rsi_14":77.86,"sma_20":116.18,"sma_60":95.97,"sma_120":95.97},{"date":"2025-02-27","open":135.13,"high":136.52,"low":132.4,"close":133.06,"volume":23859370,"rsi_14":74.82,"sma_20":118.17,"sma_60":96.8,"sma_120":96.42},{"date":"2025-02-28","open":127.6,"high":130.52,"low":126.81,"close":129.12,"volume":24862578,"rsi_14":69.65,"sma_20":119.66,"sma_60":97.55,"sma_120":96.84},{"date":"2025-03-03","open":130.58,"high":131.27,"low":126.25,"close":127.47,"volume":22528034,"rsi_14":64.4,"sma_20":121.26,"sma_60":98.3,"sma_120":97.25},{"date":"2025-03-04","open":126.29,"high":128.72,"low":122.88,"close":126.53,"volume":25366513,"rsi_14":62.71,"sma_20":122.82,"sma_60":99.03,"sma_120":97.65},{"date":"2025-03-05","open":130.93,"high":138.2,"low":129.93,"close":137.42,"volume":37284635,"rsi_14":65.59,"sma_20":124.76,"sma_60":99.97,"sma_120":98.13},{"date":"2025-03-06","open":138.56,"high":141.06,"low":134.56,"close":136.37,"volume":35482111,"rsi_14":64.04,"sma_20":126.79,"sma_60":100.9,"sma_120":98.59},{"date":"2025-03-07","open":139.27,"high":141.64,"low":135.82,"close":137.02,"volume":31904363,"rsi_14":61.66,"sma_20":128.8,"sma_60":101.81,"sma_120":99.05},{"date":"2025-03-10","open":132.52,"high":134.42,"low":127.65,"close":129.15,"volume":32604758,"rsi_14":53.81,"sma_20":130.25,"sma_60":102.48,"sma_120":99.45},{"date":"2025-03-11","open":134.63,"high":137.72,"low":132.56,"close":135.47,"volume":29094794,"rsi_14":58.33,"sma_20":131.64,"sma_60":103.3,"sma_120":99.91},{"date":"2025-03-12","open":134.87,"high":135.4,"low":131.82,"close":133.63,"volume":23880904,"rsi_14":50.82,"sma_20":132.86,"sma_60":104.1,"sma_120":100.35},{"date":"2025-03-13","open":131.32,"high":136.69,"low":130.9,"close":134.81,"volume":20516289,"rsi_14":45.82,"sma_20":133.86,"sma_60":104.92,"sma_120":100.8},{"date":"2025-03-14","open":137.74,"high":138.19,"low":135.88,"close":137.49,"volume":17381919,"rsi_14":61.46,"sma_20":134.94,"sma_60":105.81,"sma_120":101.23},{"date":"2025-03-17","open":136.58,"high":144.63,"low":136.45,"close":143.8,"volume":33896965,"rsi_14":62.53,"sma_20":136.08,"sma_60":106.84,"sma_120":101.73},{"date":"2025-03-18","open":142.64,"high":143.11,"low":138.86,"close":139.09,"volume":20950126,"rsi_14":53.4,"sma_20":136.87,"sma_60":107.76,"sma_120":102.17},{"date":"2025-03-19","open":141.36,"high":141.49,"low":138.24,"close":139.54,"volume":16333817,"rsi_14":56.42,"sma_20":137.74,"sma_60":108.73,"sma_120":102.55},{"date":"2025-03-20","open":133.67,"high":135.44,"low":132.88,"close":133.41,"volume":23646782,"rsi_14":54.07,"sma_20":137.79,"sma_60":109.61,"sma_120":102.9},{"date":"2025-03-21","open":130.56,"high":132.98,"low":129.89,"close":131.68,"volume":13970265,"rsi_14":54.0,"sma_20":137.36,"sma_60":110.49,"sma_120":103.15},{"date":"2025-03-24","open":132.84,"high":132.94,"low":130.21,"close":131.04,"volume":14019013,"rsi_14":54.3,"sma_20":137.63,"sma_60":111.31,"sma_120":103.37},{"date":"2025-03-25","open":129.54,"high":132.76,"low":128.97,"close":129.36,"volume":17943385,"rsi_14":40.67,"sma_20":137.57,"sma_60":112.1,"sma_120":103.59},{"date":"2025-03-26","open":130.12,"high":131.22,"low":127.78,"close":128.86,"volume":16023418,"rsi_14":41.2,"sma_20":137.22,"sma_60":112.87,"sma_120":103.76},{"date":"2025-03-27","open":130.04,"high":134.26,"low":129.48,"close":132.16,"volume":16688316,"rsi_14":44.64,"sma_20":137.18,"sma_60":113.71,"sma_120":103.93},{"date":"2025-03-28","open":130.09,"high":130.78,"low":128.04,"close":129.04,"volume":13271493,"rsi_14":49.87,"sma_20":137.17,"sma_60":114.52,"sma_120":104.09},{"date":"2025-03-31","open":126.71,"high":129.47,"low":124.73,"close":128.85,"volume":12183816,"rsi_14":40.4,"sma_20":137.25,"sma_60":115.31,"sma_120":104.24},{"date":"2025-04-01","open":129.36,"high":130.67,"low":128.17,"close":129.31,"volume":11627512,"rsi_14":43.46,"sma_20":137.39,"sma_60":116.1,"sma_120":104.36},{"date":"2025-04-02","open":128.59,"high":129.43,"low":125.85,"close":126.47,"volume":21240902,"rsi_14":37.99,"sma_20":136.83,"sma_60":116.84,"sma_120":104.53},{"date":"2025-04-03","open":122.43,"high":127.33,"low":122.29,"close":126.02,"volume":30607587,"rsi_14":32.35,"sma_20":136.3,"sma_60":117.57,"sma_120":104.71},{"date":"2025-04-04","open":114.56,"high":115.83,"low":108.45,"close":113.56,"volume":57154549,"rsi_14":10.89,"sma_20":135.09,"sma_60":118.1,"sma_120":104.77},{"date":"2025-04-07","open":103.89,"high":111.2,"low":100.02,"close":103.27,"volume":61386612,"rsi_14":9.52,"sma_20":133.76,"sma_60":118.48,"sma_120":104.74},{"date":"2025-04-08","open":105.49,"high":106.21,"low":95.25,"close":96.83,"volume":52100163,"rsi_14":7.49,"sma_20":131.78,"sma_60":118.79,"sma_120":104.67},{"date":"2025-04-09","open":98.03,"high":104.3,"low":93.28,"close":102.1,"volume":74981920,"rsi_14":18.29,"sma_20":130.16,"sma_60":119.19,"sma_120":104.69},{"date":"2025-04-10","open":104.13,"high":105.68,"low":98.78,"close":101.52,"volume":53133403,"rsi_14":18.73,"sma_20":128.45,"sma_60":119.57,"sma_120":104.71},{"date":"2025-04-11","open":102.1,"high":105.28,"low":99.58,"close":104.98,"volume":40522778,"rsi_14":24.47,"sma_20":126.79,"sma_60":119.99,"sma_120":104.77},{"date":"2025-04-14","open":109.01,"high":113.03,"low":108.84,"close":111.06,"volume":32926103,"rsi_14":33.5,"sma_20":125.11,"sma_60":120.52,"sma_120":104.87},{"date":"2025-04-15","open":110.87,"high":111.09,"low":108.62,"close":109.41,"volume":16172344,"rsi_14":32.82,"sma_20":123.58,"sma_60":120.97,"sma_120":104.96},{"date":"2025-04-16","open":105.41,"high":106.18,"low":103.24,"close":104.02,"volume":18031571,"rsi_14":26.02,"sma_20":121.76,"sma_60":121.33,"sma_120":105.01},{"date":"2025-04-17","open":108.0,"high":108.66,"low":105.65,"close":106.09,"volume":17884952,"rsi_14":30.08,"sma_20":120.36,"sma_60":121.7,"sma_120":105.1},{"date":"2025-04-21","open":105.95,"high":107.41,"low":104.53,"close":107.33,"volume":12145693,"rsi_14":31.67,"sma_20":119.11,"sma_60":122.1,"sma_120":105.22},{"date":"2025-04-22","open":111.44,"high":114.43,"low":110.12,"close":112.92,"volume":27662424,"rsi_14":37.16,"sma_20":118.18,"sma_60":122.55,"sma_120":105.37},{"date":"2025-04-23","open":116.53,"high":120.64,"low":115.71,"close":115.93,"volume":25762785,"rsi_14":41.76,"sma_20":117.49,"sma_60":123.03,"sma_120":105.53},{"date":"2025-04-24","open":114.92,"high":116.29,"low":114.57,"close":116.24,"volume":13695999,"rsi_14":42.34,"sma_20":116.84,"sma_60":123.42,"sma_120":105.69},{"date":"2025-04-25","open":115.55,"high":117.41,"low":115.25,"close":117.2,"volume":9306404,"rsi_14":53.48,"sma_20":116.08,"sma_60":123.81,"sma_120":105.87},{"date":"2025-04-28","open":116.44,"high":117.58,"low":114.29,"close":115.34,"volume":10748004,"rsi_14":63.75,"sma_20":115.37,"sma_60":124.07,"sma_120":106.04},{"date":"2025-04-29","open":114.72,"high":116.81,"low":114.68,"close":115.84,"volume":8295478,"rsi_14":75.03,"sma_20":114.7,"sma_60":124.4,"sma_120":106.22},{"date":"2025-04-30","open":116.04,"high":116.87,"low":115.17,"close":116.38,"volume":10144809,"rsi_14":71.47,"sma_20":114.04,"sma_60":124.75,"sma_120":106.4},{"date":"2025-05-01","open":117.12,"high":118.34,"low":116.31,"close":117.45,"volume":8690227,"rsi_14":73.62,"sma_20":113.58,"sma_60":125.05,"sma_120":106.57},{"date":"2025-05-02","open":122.78,"high":123.38,"low":121.07,"close":122.54,"volume":18092542,"rsi_14":74.84,"sma_20":113.4,"sma_60":125.5,"sma_120":106.82},{"date":"2025-05-05","open":121.8,"high":123.88,"low":121.52,"close":123.33,"volume":9868775,"rsi_14":70.41,"sma_20":113.9,"sma_60":125.93,"sma_120":107.04},{"date":"2025-05-06","open":125.17,"high":126.41,"low":124.23,"close":124.4,"volume":17919707,"rsi_14":75.41,"sma_20":114.98,"sma_60":126.33,"sma_120":107.32},{"date":"2025-05-07","open":121.72,"high":121.77,"low":119.77,"close":120.08,"volume":16024031,"rsi_14":78.26,"sma_20":116.18,"sma_60":126.53,"sma_120":107.55},{"date":"2025-05-08","open":122.14,"high":123.57,"low":120.99,"close":122.57,"volume":10846828,"rsi_14":78.58,"sma_20":117.23,"sma_60":126.75,"sma_120":107.83},{"date":"2025-05-09","open":123.74,"high":124.5,"low":121.99,"close":122.13,"volume":11172185,"rsi_14":76.37,"sma_20":118.29,"sma_60":126.87,"sma_120":108.11},{"date":"2025-05-12","open":130.45,"high":130.64,"low":128.92,"close":129.16,"volume":22631735,"rsi_14":77.54,"sma_20":119.53,"sma_60":127.08,"sma_120":108.46},{"date":"2025-05-13","open":127.65,"high":129.63,"low":126.87,"close":128.28,"volume":16123609,"rsi_14":72.58,"sma_20":120.41,"sma_60":127.2,"sma_120":108.82},{"date":"2025-05-14","open":130.65,"high":131.07,"low":129.26,"close":130.62,"volume":18278334,"rsi_14":74.47,"sma_20":121.5,"sma_60":127.32,"sma_120":109.19},{"date":"2025-05-15","open":123.01,"high":123.09,"low":119.51,"close":120.73,"volume":35442760,"rsi_14":54.6,"sma_20":122.36,"sma_60":127.29,"sma_120":109.5},{"date":"2025-05-16","open":122.56,"high":122.88,"low":120.16,"close":120.3,"volume":20089993,"rsi_14":56.72,"sma_20":123.09,"sma_60":127.08,"sma_120":109.8},{"date":"2025-05-19","open":117.11,"high":119.91,"low":116.93,"close":119.82,"volume":11197016,"rsi_14":55.39,"sma_20":123.73,"sma_60":126.73,"sma_120":110.11},{"date":"2025-05-20","open":121.11,"high":122.02,"low":120.98,"close":121.96,"volume":11789999,"rsi_14":57.26,"sma_20":124.19,"sma_60":126.67,"sma_120":110.46},{"date":"2025-05-21","open":122.24,"high":122.84,"low":119.63,"close":120.43,"volume":8521416,"rsi_14":53.83,"sma_20":124.42,"sma_60":126.49,"sma_120":110.78},{"date":"2025-05-22","open":118.38,"high":119.05,"low":117.83,"close":118.37,"volume":7820944,"rsi_14":44.19,"sma_20":124.53,"sma_60":126.2,"sma_120":111.08},{"date":"2025-05-23","open":116.52,"high":117.95,"low":116.23,"close":117.64,"volume":7163427,"rsi_14":42.06,"sma_20":124.55,"sma_60":125.94,"sma_120":111.37},{"date":"2025-05-27","open":116.81,"high":116.94,"low":115.85,"close":116.46,"volume":8544496,"rsi_14":38.97,"sma_20":124.61,"sma_60":125.72,"sma_120":111.64},{"date":"2025-05-28","open":114.45,"high":114.9,"low":113.53,"close":113.75,"volume":11707735,"rsi_14":40.79,"sma_20":124.5,"sma_60":125.48,"sma_120":111.89},{"date":"2025-05-29","open":115.99,"high":116.29,"low":113.72,"close":114.18,"volume":12392828,"rsi_14":37.01,"sma_20":124.39,"sma_60":125.27,"sma_120":112.15},{"date":"2025-05-30","open":112.07,"high":112.13,"low":108.75,"close":110.93,"volume":17213209,"rsi_14":34.05,"sma_20":124.06,"sma_60":124.82,"sma_120":112.39},{"date":"2025-06-02","open":111.96,"high":112.45,"low":110.75,"close":111.82,"volume":13147154,"rsi_14":20.03,"sma_20":123.51,"sma_60":124.4,"sma_120":112.65},{"date":"2025-06-03","open":112.43,"high":112.85,"low":111.49,"close":112.03,"volume":14008938,"rsi_14":21.26,"sma_20":122.93,"sma_60":123.97,"sma_120":112.89},{"date":"2025-06-04","open":113.83,"high":116.93,"low":113.68,"close":116.4,"volume":18115450,"rsi_14":26.53,"sma_20":122.52,"sma_60":123.76,"sma_120":113.12},{"date":"2025-06-05","open":117.86,"high":118.44,"low":116.09,"close":116.89,"volume":15375413,"rsi_14":40.82,"sma_20":122.35,"sma_60":123.44,"sma_120":113.37},{"date":"2025-06-06","open":115.96,"high":116.71,"low":115.2,"close":116.33,"volume":9753173,"rsi_14":40.56,"sma_20":122.03,"sma_60":123.14,"sma_120":113.62},{"date":"2025-06-09","open":117.99,"high":119.03,"low":117.05,"close":118.37,"volume":10410563,"rsi_14":46.81,"sma_20":121.84,"sma_60":122.86,"sma_120":113.89},{"date":"2025-06-10","open":117.53,"high":119.04,"low":116.81,"close":118.76,"volume":8892757,"rsi_14":42.34,"sma_20":121.31,"sma_60":122.54,"sma_120":114.18},{"date":"2025-06-11","open":119.49,"high":120.3,"low":116.98,"close":117.25,"volume":10443073,"rsi_14":42.38,"sma_20":120.74,"sma_60":122.09,"sma_120":114.46},{"date":"2025-06-12","open":116.45,"high":116.48,"low":114.89,"close":115.56,"volume":10204450,"rsi_14":39.43,"sma_20":119.87,"sma_60":121.65,"sma_120":114.71},{"date":"2025-06-13","open":112.64,"high":113.74,"low":111.25,"close":111.84,"volume":13355129,"rsi_14":34.87,"sma_20":119.32,"sma_60":121.14,"sma_120":114.94},{"date":"2025-06-16","open":113.93,"high":115.84,"low":113.82,"close":114.9,"volume":10242923,"rsi_14":43.61,"sma_20":118.94,"sma_60":120.8,"sma_120":115.2},{"date":"2025-06-17","open":114.88,"high":115.55,"low":113.98,"close":113.98,"volume":10205739,"rsi_14":46.71,"sma_20":118.55,"sma_60":120.46,"sma_120":115.48},{"date":"2025-06-18","open":112.61,"high":113.26,"low":111.99,"close":112.46,"volume":14002314,"rsi_14":43.19,"sma_20":117.96,"sma_60":120.11,"sma_120":115.71},{"date":"2025-06-20","open":113.07,"high":113.39,"low":111.6,"close":111.98,"volume":12737319,"rsi_14":48.29,"sma_20":117.43,"sma_60":119.78,"sma_120":115.94},{"date":"2025-06-23","open":111.09,"high":112.06,"low":110.25,"close":112.06,"volume":12536509,"rsi_14":46.46,"sma_20":117.01,"sma_60":119.46,"sma_120":116.17},{"date":"2025-06-24","open":113.57,"high":116.25,"low":112.59,"close":115.95,"volume":17125097,"rsi_14":53.76,"sma_20":116.83,"sma_60":119.15,"sma_120":116.43},{"date":"2025-06-25","open":116.13,"high":116.38,"low":113.13,"close":113.51,"volume":12835548,"rsi_14":40.24,"sma_20":116.58,"sma_60":118.85,"sma_120":116.69},{"date":"2025-06-26","open":113.06,"high":113.16,"low":112.35,"close":112.89,"volume":8388014,"rsi_14":38.04,"sma_20":116.44,"sma_60":118.55,"sma_120":116.93},{"date":"2025-06-27","open":113.33,"high":114.45,"low":112.29,"close":113.04,"volume":12355492,"rsi_14":39.31,"sma_20":116.28,"sma_60":118.24,"sma_120":117.17},{"date":"2025-06-30","open":111.44,"high":112.46,"low":110.39,"close":112.38,"volume":10457272,"rsi_14":32.72,"sma_20":116.26,"sma_60":117.97,"sma_120":117.4},{"date":"2025-07-01","open":111.92,"high":113.75,"low":111.71,"close":112.93,"volume":9243164,"rsi_14":33.18,"sma_20":116.22,"sma_60":117.71,"sma_120":117.64},{"date":"2025-07-02","open":110.55,"high":110.8,"low":109.37,"close":109.7,"volume":13843810,"rsi_14":30.93,"sma_20":116.01,"sma_60":117.61,"sma_120":117.86},{"date":"2025-07-03","open":107.35,"high":108.09,"low":106.97,"close":107.71,"volume":11847157,"rsi_14":33.16,"sma_20":115.47,"sma_60":117.66,"sma_120":118.07},{"date":"2025-07-07","open":106.45,"high":107.22,"low":104.98,"close":105.3,"volume":17446167,"rsi_14":35.14,"sma_20":114.79,"sma_60":117.77,"sma_120":118.28},{"date":"2025-07-08","open":107.78,"high":108.14,"low":106.93,"close":107.01,"volume":11319872,"rsi_14":30.87,"sma_20":114.22,"sma_60":117.83,"sma_120":118.51},{"date":"2025-07-09","open":104.52,"high":104.56,"low":102.77,"close":102.89,"volume":24609268,"rsi_14":26.72,"sma_20":113.34,"sma_60":117.82,"sma_120":118.7},{"date":"2025-07-10","open":104.18,"high":105.79,"low":103.46,"close":105.67,"volume":13554454,"rsi_14":36.48,"sma_20":112.57,"sma_60":117.8,"sma_120":118.9},{"date":"2025-07-11","open":105.94,"high":106.44,"low":105.33,"close":105.75,"volume":10774594,"rsi_14":37.38,"sma_20":111.89,"sma_60":117.68,"sma_120":119.1},{"date":"2025-07-14","open":106.67,"high":107.81,"low":106.21,"close":107.24,"volume":13231335,"rsi_14":40.76,"sma_20":111.47,"sma_60":117.61,"sma_120":119.29},{"date":"2025-07-15","open":113.61,"high":116.15,"low":112.17,"close":115.91,"volume":34785371,"rsi_14":49.94,"sma_20":111.68,"sma_60":117.78,"sma_120":119.55},{"date":"2025-07-16","open":114.45,"high":114.97,"low":113.0,"close":114.68,"volume":14438970,"rsi_14":51.97,"sma_20":111.67,"sma_60":117.9,"sma_120":119.8},{"date":"2025-07-17","open":113.99,"high":117.12,"low":113.81,"close":116.23,"volume":14573568,"rsi_14":55.45,"sma_20":111.78,"sma_60":118.02,"sma_120":120.06},{"date":"2025-07-18","open":120.28,"high":121.05,"low":118.68,"close":119.14,"volume":26787681,"rsi_14":59.13,"sma_20":112.12,"sma_60":118.09,"sma_120":120.32},{"date":"2025-07-21","open":118.42,"high":121.2,"low":117.17,"close":119.18,"volume":17937612,"rsi_14":60.38,"sma_20":112.48,"sma_60":118.11,"sma_120":120.57},{"date":"2025-07-22","open":119.34,"high":120.73,"low":117.92,"close":119.61,"volume":11551511,"rsi_14":60.23,"sma_20":112.86,"sma_60":118.14,"sma_120":120.78},{"date":"2025-07-23","open":121.68,"high":122.74,"low":120.3,"close":121.46,"volume":12874232,"rsi_14":68.81,"sma_20":113.14,"sma_60":118.17,"sma_120":120.99},{"date":"2025-07-24","open":120.74,"high":122.86,"low":119.35,"close":120.05,"volume":11378418,"rsi_14":70.1,"sma_20":113.47,"sma_60":118.22,"sma_120":121.15},{"date":"2025-07-25","open":119.1,"high":119.38,"low":118.25,"close":118.94,"volume":7060560,"rsi_14":73.2,"sma_20":113.78,"sma_60":118.24,"sma_120":121.32},{"date":"2025-07-28","open":120.92,"high":122.33,"low":120.42,"close":121.04,"volume":11207373,"rsi_14":73.55,"sma_20":114.18,"sma_60":118.28,"sma_120":121.52},{"date":"2025-07-29","open":121.36,"high":121.74,"low":117.95,"close":118.26,"volume":13599708,"rsi_14":77.07,"sma_20":114.48,"sma_60":118.27,"sma_120":121.66},{"date":"2025-07-30","open":117.95,"high":118.49,"low":115.76,"close":116.3,"volume":12794061,"rsi_14":69.27,"sma_20":114.65,"sma_60":118.13,"sma_120":121.81},{"date":"2025-07-31","open":116.73,"high":120.22,"low":116.44,"close":119.52,"volume":13650447,"rsi_14":72.41,"sma_20":115.14,"sma_60":118.03,"sma_120":121.98},{"date":"2025-08-01","open":116.97,"high":117.28,"low":115.04,"close":115.99,"volume":12424282,"rsi_14":63.37,"sma_20":115.56,"sma_60":117.85,"sma_120":122.09},{"date":"2025-08-04","open":117.26,"high":118.39,"low":115.78,"close":116.42,"volume":7272111,"rsi_14":51.07,"sma_20":116.12,"sma_60":117.75,"sma_120":122.14},{"date":"2025-08-05","open":117.01,"high":117.55,"low":115.79,"close":115.96,"volume":5885633,"rsi_14":52.73,"sma_20":116.58,"sma_60":117.61,"sma_120":122.18},{"date":"2025-08-06","open":117.78,"high":120.17,"low":116.68,"close":119.74,"volume":12079640,"rsi_14":56.78,"sma_20":117.43,"sma_60":117.53,"sma_120":122.2},{"date":"2025-08-07","open":120.22,"high":121.15,"low":118.5,"close":119.84,"volume":9480594,"rsi_14":51.56,"sma_20":118.14,"sma_60":117.34,"sma_120":122.21},{"date":"2025-08-08","open":118.22,"high":119.59,"low":117.56,"close":119.25,"volume":9763569,"rsi_14":50.19,"sma_20":118.83,"sma_60":117.15,"sma_120":122.18},{"date":"2025-08-11","open":119.32,"high":120.18,"low":117.03,"close":117.54,"volume":12071979,"rsi_14":45.9,"sma_20":119.35,"sma_60":116.9,"sma_120":122.11},{"date":"2025-08-12","open":117.71,"high":121.66,"low":117.01,"close":121.29,"volume":11994896,"rsi_14":49.71,"sma_20":119.62,"sma_60":116.87,"sma_120":122.08},{"date":"2025-08-13","open":125.52,"high":126.75,"low":123.93,"close":125.69,"volume":19362542,"rsi_14":59.46,"sma_20":120.17,"sma_60":116.93,"sma_120":122.0},{"date":"2025-08-14","open":122.59,"high":122.79,"low":120.22,"close":121.15,"volume":15045624,"rsi_14":53.35,"sma_20":120.42,"sma_60":116.92,"sma_120":121.82},{"date":"2025-08-15","open":119.86,"high":121.06,"low":119.57,"close":120.14,"volume":11141846,"rsi_14":48.63,"sma_20":120.48,"sma_60":116.85,"sma_120":121.76},{"date":"2025-08-18","open":120.79,"high":122.01,"low":119.78,"close":120.28,"volume":8550427,"rsi_14":53.41,"sma_20":120.53,"sma_60":116.82,"sma_120":121.65},{"date":"2025-08-19","open":120.46,"high":121.45,"low":118.88,"close":118.88,"volume":8106147,"rsi_14":54.45,"sma_20":120.5,"sma_60":116.79,"sma_120":121.5},{"date":"2025-08-20","open":118.81,"high":119.69,"low":117.57,"close":118.39,"volume":7095804,"rsi_14":47.85,"sma_20":120.34,"sma_60":116.77,"sma_120":121.35},{"date":"2025-08-21","open":116.79,"high":118.17,"low":116.43,"close":117.0,"volume":8231152,"rsi_14":52.09,"sma_20":120.19,"sma_60":116.75,"sma_120":121.23},{"date":"2025-08-22","open":119.36,"high":122.26,"low":119.17,"close":121.81,"volume":13855325,"rsi_14":59.44,"sma_20":120.33,"sma_60":116.85,"sma_120":121.17},{"date":"2025-08-25","open":124.02,"high":125.56,"low":122.36,"close":123.2,"volume":12888365,"rsi_14":62.28,"sma_20":120.44,"sma_60":116.97,"sma_120":121.12},{"date":"2025-08-26","open":124.14,"high":124.84,"low":122.58,"close":123.04,"volume":8706053,"rsi_14":56.38,"sma_20":120.69,"sma_60":117.14,"sma_120":120.98},{"date":"2025-08-27","open":120.08,"high":121.38,"low":119.67,"close":121.1,"volume":13833096,"rsi_14":52.27,"sma_20":120.93,"sma_60":117.27,"sma_120":120.83},{"date":"2025-08-28","open":118.43,"high":120.13,"low":116.51,"close":118.47,"volume":14501143,"rsi_14":48.68,"sma_20":120.88,"sma_60":117.34,"sma_120":120.66},{"date":"2025-08-29","open":127.69,"high":135.39,"low":127.32,"close":133.75,"volume":82165134,"rsi_14":68.7,"sma_20":121.77,"sma_60":117.6,"sma_120":120.68},{"date":"2025-09-02","open":133.23,"high":137.55,"low":131.83,"close":137.27,"volume":41625384,"rsi_14":68.54,"sma_20":122.82,"sma_60":117.91,"sma_120":120.67},{"date":"2025-09-03","open":135.44,"high":136.5,"low":134.33,"close":135.19,"volume":16286810,"rsi_14":61.65,"sma_20":123.79,"sma_60":118.2,"sma_120":120.67},{"date":"2025-09-04","open":131.93,"high":133.01,"low":128.86,"close":129.71,"volume":24730939,"rsi_14":60.26,"sma_20":124.3,"sma_60":118.35,"sma_120":120.61},{"date":"2025-09-05","open":133.78,"high":134.36,"low":131.47,"close":134.33,"volume":19202474,"rsi_14":65.65,"sma_20":125.03,"sma_60":118.58,"sma_120":120.56},{"date":"2025-09-08","open":138.59,"high":139.92,"low":137.49,"close":139.9,"volume":20095286,"rsi_14":69.32,"sma_20":126.07,"sma_60":118.93,"sma_120":120.51},{"date":"2025-09-09","open":144.06,"high":146.63,"low":143.31,"close":145.74,"volume":32792264,"rsi_14":74.32,"sma_20":127.49,"sma_60":119.44,"sma_120":120.54},{"date":"2025-09-10","open":144.08,"high":144.57,"low":141.91,"close":142.6,"volume":21079914,"rsi_14":70.92,"sma_20":128.57,"sma_60":119.96,"sma_120":120.55},{"date":"2025-09-11","open":146.75,"high":155.4,"low":146.5,"close":154.01,"volume":50089164,"rsi_14":77.26,"sma_20":130.0,"sma_60":120.61,"sma_120":120.7},{"date":"2025-09-12","open":152.65,"high":154.02,"low":150.66,"close":153.63,"volume":20903285,"rsi_14":75.08,"sma_20":131.64,"sma_60":121.28,"sma_120":120.87},{"date":"2025-09-15","open":157.62,"high":158.23,"low":155.28,"close":156.58,"volume":23567202,"rsi_14":75.67,"sma_20":133.48,"sma_60":122.02,"sma_120":121.07},{"date":"2025-09-16","open":156.9,"high":161.5,"low":156.14,"close":160.71,"volume":26017688,"rsi_14":77.31,"sma_20":135.52,"sma_60":122.84,"sma_120":121.31},{"date":"2025-09-17","open":164.47,"high":165.78,"low":161.75,"close":164.64,"volume":29344345,"rsi_14":80.68,"sma_20":137.83,"sma_60":123.73,"sma_120":121.6},{"date":"2025-09-18","open":161.0,"high":163.27,"low":159.81,"close":160.98,"volume":19529564,"rsi_14":79.53,"sma_20":139.97,"sma_60":124.49,"sma_120":121.82},{"date":"2025-09-19","open":163.17,"high":164.72,"low":161.11,"close":161.31,"volume":18183217,"rsi_14":74.16,"sma_20":142.21,"sma_60":125.29,"sma_120":122.07},{"date":"2025-09-22","open":162.25,"high":165.89,"low":161.53,"close":162.73,"volume":18667746,"rsi_14":73.18,"sma_20":144.28,"sma_60":126.13,"sma_120":122.34},{"date":"2025-09-23","open":163.49,"high":166.28,"low":161.3,"close":161.57,"volume":18278591,"rsi_14":74.43,"sma_20":146.21,"sma_60":126.95,"sma_120":122.59},{"date":"2025-09-24","open":174.36,"high":178.5,"low":173.38,"close":174.81,"volume":52642314,"rsi_14":86.51,"sma_20":148.83,"sma_60":128.0,"sma_120":122.98},{"date":"2025-09-25","open":171.8,"high":174.15,"low":168.86,"close":173.85,"volume":20712240,"rsi_14":84.01,"sma_20":151.49,"sma_60":129.02,"sma_120":123.37},{"date":"2025-09-26","open":170.58,"high":171.17,"low":168.13,"close":170.32,"volume":15971139,"rsi_14":77.13,"sma_20":154.1,"sma_60":130.04,"sma_120":123.83},{"date":"2025-09-29","open":176.44,"high":179.67,"low":175.95,"close":178.24,"volume":21576309,"rsi_14":77.95,"sma_20":156.35,"sma_60":131.23,"sma_120":124.44},{"date":"2025-09-30","open":179.98,"high":180.47,"low":175.47,"close":177.08,"volume":18681536,"rsi_14":80.7,"sma_20":158.36,"sma_60":132.44,"sma_120":125.1},{"date":"2025-10-01","open":178.32,"high":181.39,"low":177.22,"close":181.09,"volume":14966893,"rsi_14":77.77,"sma_20":160.68,"sma_60":133.68,"sma_120":125.75},{"date":"2025-10-02","open":186.84,"high":190.89,"low":186.56,"close":187.59,"volume":23687832,"rsi_14":80.94,"sma_20":163.6,"sma_60":135.11,"sma_120":126.46},{"date":"2025-10-03","open":188.96,"high":189.31,"low":185.41,"close":186.29,"volume":13990883,"rsi_14":77.91,"sma_20":166.22,"sma_60":136.46,"sma_120":127.13},{"date":"2025-10-06","open":184.78,"high":187.86,"low":184.59,"close":185.49,"volume":10973537,"rsi_14":74.83,"sma_20":168.52,"sma_60":137.8,"sma_120":127.74},{"date":"2025-10-07","open":185.67,"high":186.92,"low":178.77,"close":179.66,"volume":16942164,"rsi_14":64.49,"sma_20":170.23,"sma_60":139.02,"sma_120":128.32},{"date":"2025-10-08","open":179.12,"high":180.41,"low":175.66,"close":179.45,"volume":15883673,"rsi_14":69.09,"sma_20":172.09,"sma_60":140.09,"sma_120":128.94},{"date":"2025-10-09","open":176.87,"high":177.13,"low":170.71,"close":172.08,"volume":21211553,"rsi_14":59.72,"sma_20":173.0,"sma_60":141.06,"sma_120":129.48},{"date":"2025-10-10","open":168.46,"high":171.33,"low":155.8,"close":157.54,"volume":50296820,"rsi_14":46.21,"sma_20":173.2,"sma_60":141.75,"sma_120":129.89},{"date":"2025-10-13","open":166.23,"high":167.23,"low":163.51,"close":165.27,"volume":25703058,"rsi_14":52.46,"sma_20":173.64,"sma_60":142.53,"sma_120":130.31},{"date":"2025-10-14","open":158.57,"high":164.96,"low":158.52,"close":161.36,"volume":18583211,"rsi_14":39.77,"sma_20":173.67,"sma_60":143.24,"sma_120":130.68},{"date":"2025-10-15","open":166.52,"high":166.55,"low":163.08,"close":164.38,"volume":15337377,"rsi_14":43.02,"sma_20":173.66,"sma_60":143.99,"sma_120":131.06},{"date":"2025-10-16","open":164.98,"high":166.75,"low":162.94,"close":163.57,"volume":10979714,"rsi_14":44.81,"sma_20":173.79,"sma_60":144.7,"sma_120":131.44},{"date":"2025-10-17","open":160.27,"high":167.54,"low":159.66,"close":165.51,"volume":17765727,"rsi_14":39.24,"sma_20":174.0,"sma_60":145.47,"sma_120":131.84},{"date":"2025-10-20","open":165.75,"high":173.35,"low":164.26,"close":171.87,"volume":20120474,"rsi_14":45.95,"sma_20":174.46,"sma_60":146.36,"sma_120":132.3},{"date":"2025-10-21","open":168.95,"high":169.36,"low":164.88,"close":165.13,"volume":15662505,"rsi_14":38.1,"sma_20":174.64,"sma_60":147.1,"sma_120":132.69},{"date":"2025-10-22","open":165.46,"high":168.1,"low":162.07,"close":164.33,"volume":15016541,"rsi_14":31.05,"sma_20":174.11,"sma_60":147.87,"sma_120":133.07},{"date":"2025-10-23","open":167.41,"high":171.64,"low":166.76,"close":170.31,"volume":12792123,"rsi_14":37.9,"sma_20":173.93,"sma_60":148.78,"sma_120":133.45},{"date":"2025-10-24","open":172.79,"high":174.81,"low":171.76,"close":173.09,"volume":11840994,"rsi_14":40.88,"sma_20":174.07,"sma_60":149.68,"sma_120":133.86},{"date":"2025-10-27","open":178.08,"high":178.34,"low":175.98,"close":177.79,"volume":12580845,"rsi_14":48.61,"sma_20":174.05,"sma_60":150.72,"sma_120":134.29},{"date":"2025-10-28","open":175.84,"high":177.72,"low":173.62,"close":175.09,"volume":11906931,"rsi_14":46.86,"sma_20":173.95,"sma_60":151.71,"sma_120":134.73},{"date":"2025-10-29","open":178.63,"high":180.82,"low":176.45,"close":178.31,"volume":12068930,"rsi_14":54.78,"sma_20":173.81,"sma_60":152.76,"sma_120":135.18},{"date":"2025-10-30","open":172.71,"high":174.75,"low":172.18,"close":172.32,"volume":10756273,"rsi_14":63.04,"sma_20":173.04,"sma_60":153.64,"sma_120":135.59},{"date":"2025-10-31","open":168.96,"high":169.87,"low":166.57,"close":168.86,"volume":13181435,"rsi_14":53.42,"sma_20":172.16,"sma_60":154.47,"sma_120":135.91},{"date":"2025-11-03","open":166.76,"high":167.38,"low":164.05,"close":166.14,"volume":9702276,"rsi_14":54.67,"sma_20":171.18,"sma_60":155.26,"sma_120":136.21},{"date":"2025-11-04","open":161.1,"high":164.96,"low":160.7,"close":162.78,"volume":9693135,"rsi_14":48.45,"sma_20":170.33,"sma_60":156.02,"sma_120":136.46},{"date":"2025-11-05","open":162.88,"high":165.34,"low":162.09,"close":163.3,"volume":8440829,"rsi_14":49.74,"sma_20":169.52,"sma_60":156.73,"sma_120":136.8},{"date":"2025-11-06","open":167.44,"high":168.98,"low":163.99,"close":166.06,"volume":12438908,"rsi_14":50.53,"sma_20":169.21,"sma_60":157.4,"sma_120":137.17},{"date":"2025-11-07","open":161.46,"high":164.84,"low":159.73,"close":164.8,"volume":11581220,"rsi_14":42.48,"sma_20":169.58,"sma_60":158.14,"sma_120":137.53},{"date":"2025-11-10","open":166.07,"high":166.45,"low":162.13,"close":164.36,"volume":9348727,"rsi_14":49.05,"sma_20":169.53,"sma_60":158.88,"sma_120":137.87},{"date":"2025-11-11","open":163.07,"high":164.05,"low":158.68,"close":159.32,"volume":11354390,"rsi_14":44.42,"sma_20":169.43,"sma_60":159.54,"sma_120":138.18},{"date":"2025-11-12","open":159.49,"high":159.7,"low":154.76,"close":156.45,"volume":13920804,"rsi_14":33.43,"sma_20":169.03,"sma_60":160.17,"sma_120":138.48},{"date":"2025-11-13","open":162.49,"high":162.49,"low":157.04,"close":158.36,"volume":17212992,"rsi_14":32.03,"sma_20":168.77,"sma_60":160.84,"sma_120":138.81},{"date":"2025-11-14","open":155.49,"high":161.12,"low":150.38,"close":152.38,"volume":33991002,"rsi_14":19.92,"sma_20":168.11,"sma_60":161.44,"sma_120":139.09},{"date":"2025-11-17","open":156.52,"high":159.54,"low":155.45,"close":156.25,"volume":16911369,"rsi_14":28.3,"sma_20":167.32,"sma_60":162.02,"sma_120":139.43},{"date":"2025-11-18","open":155.86,"high":159.79,"low":155.25,"close":158.25,"volume":12438918,"rsi_14":26.22,"sma_20":166.97,"sma_60":162.61,"sma_120":139.79},{"date":"2025-11-19","open":157.85,"high":159.48,"low":156.58,"close":157.42,"volume":7949937,"rsi_14":29.87,"sma_20":166.62,"sma_60":163.19,"sma_120":140.16},{"date":"2025-11-20","open":157.53,"high":159.9,"low":151.59,"close":151.86,"volume":13466893,"rsi_14":28.27,"sma_20":165.69,"sma_60":163.7,"sma_120":140.48},{"date":"2025-11-21","open":150.58,"high":154.44,"low":147.27,"close":151.52,"volume":16240767,"rsi_14":30.1,"sma_20":164.6,"sma_60":164.26,"sma_120":140.8},{"date":"2025-11-24","open":158.52,"high":160.01,"low":157.23,"close":159.25,"volume":21796582,"rsi_14":45.7,"sma_20":163.67,"sma_60":164.69,"sma_120":141.15},{"date":"2025-11-25","open":163.67,"high":164.83,"low":154.71,"close":155.56,"volume":27097482,"rsi_14":41.26,"sma_20":162.68,"sma_60":165.0,"sma_120":141.45},{"date":"2025-11-26","open":157.63,"high":159.97,"low":148.62,"close":156.15,"volume":21453064,"rsi_14":38.22,"sma_20":161.56,"sma_60":165.35,"sma_120":141.77},{"date":"2025-11-28","open":154.72,"high":157.23,"low":154.24,"close":155.85,"volume":7185491,"rsi_14":39.11,"sma_20":160.73,"sma_60":165.79,"sma_120":142.07},{"date":"2025-12-01","open":159.02,"high":163.33,"low":157.94,"close":162.74,"volume":15321150,"rsi_14":48.3,"sma_20":160.42,"sma_60":166.27,"sma_120":142.42},{"date":"2025-12-02","open":159.71,"high":160.24,"low":157.65,"close":159.64,"volume":9878480,"rsi_14":50.36,"sma_20":160.09,"sma_60":166.6,"sma_120":142.76},{"date":"2025-12-03","open":155.95,"high":156.99,"low":155.08,"close":156.62,"volume":6967995,"rsi_14":50.18,"sma_20":159.78,"sma_60":166.78,"sma_120":143.11},{"date":"2025-12-04","open":156.81,"high":157.33,"low":154.97,"close":155.99,"volume":6666349,"rsi_14":47.33,"sma_20":159.41,"sma_60":167.01,"sma_120":143.48},{"date":"2025-12-05","open":157.68,"high":158.02,"low":156.22,"close":156.86,"volume":6277149,"rsi_14":55.68,"sma_20":158.95,"sma_60":167.05,"sma_120":143.83},{"date":"2025-12-08","open":156.12,"high":157.27,"low":154.97,"close":156.67,"volume":6896888,"rsi_14":50.58,"sma_20":158.54,"sma_60":167.11,"sma_120":144.19},{"date":"2025-12-09","open":153.01,"high":155.15,"low":152.88,"close":154.52,"volume":6424628,"rsi_14":44.81,"sma_20":158.04,"sma_60":167.07,"sma_120":144.55},{"date":"2025-12-10","open":158.17,"high":159.26,"low":156.05,"close":157.35,"volume":10928552,"rsi_14":49.91,"sma_20":157.94,"sma_60":167.01,"sma_120":144.93},{"date":"2025-12-11","open":153.72,"high":155.6,"low":151.94,"close":155.45,"volume":8171243,"rsi_14":55.24,"sma_20":157.89,"sma_60":166.86,"sma_120":145.29},{"date":"2025-12-12","open":156.31,"high":157.48,"low":152.38,"close":154.24,"volume":6708382,"rsi_14":53.88,"sma_20":157.68,"sma_60":166.75,"sma_120":145.62},{"date":"2025-12-15","open":151.77,"high":151.79,"low":148.2,"close":148.7,"volume":11233112,"rsi_14":33.99,"sma_20":157.5,"sma_60":166.53,"sma_120":145.91},{"date":"2025-12-16","open":147.57,"high":148.59,"low":146.15,"close":147.91,"volume":9051912,"rsi_14":37.26,"sma_20":157.08,"sma_60":166.29,"sma_120":146.21},{"date":"2025-12-17","open":149.21,"high":149.99,"low":145.4,"close":145.73,"volume":8271036,"rsi_14":33.53,"sma_20":156.45,"sma_60":166.02,"sma_120":146.48},{"date":"2025-12-18","open":147.28,"high":147.82,"low":145.76,"close":145.96,"volume":6597386,"rsi_14":34.33,"sma_20":155.87,"sma_60":165.53,"sma_120":146.76},{"date":"2025-12-19","open":147.63,"high":150.07,"low":147.51,"close":148.41,"volume":9004211,"rsi_14":23.55,"sma_20":155.69,"sma_60":165.11,"sma_120":147.06},{"date":"2025-12-22","open":149.02,"high":150.42,"low":147.74,"close":149.57,"volume":6779097,"rsi_14":29.97,"sma_20":155.59,"sma_60":164.76,"sma_120":147.4},{"date":"2025-12-23","open":149.18,"high":149.9,"low":147.89,"close":149.83,"volume":5373306,"rsi_14":34.85,"sma_20":155.12,"sma_60":164.28,"sma_120":147.75},{"date":"2025-12-24","open":149.11,"high":149.4,"low":148.53,"close":148.67,"volume":3274182,"rsi_14":34.05,"sma_20":154.77,"sma_60":163.8,"sma_120":148.12},{"date":"2025-12-26","open":148.9,"high":151.57,"low":148.67,"close":150.83,"volume":6037198,"rsi_14":37.56,"sma_20":154.5,"sma_60":163.29,"sma_120":148.49},{"date":"2025-12-29","open":146.36,"high":147.38,"low":145.85,"close":147.12,"volume":8900020,"rsi_14":32.79,"sma_20":154.06,"sma_60":162.61,"sma_120":148.86},{"date":"2025-12-30","open":147.47,"high":147.72,"low":145.99,"close":146.0,"volume":6832251,"rsi_14":34.05,"sma_20":153.22,"sma_60":161.93,"sma_120":149.2},{"date":"2025-12-31","open":145.34,"high":146.01,"low":144.3,"close":145.23,"volume":6116035,"rsi_14":25.4,"sma_20":152.49,"sma_60":161.26,"sma_120":149.53},{"date":"2026-01-02","open":151.21,"high":155.2,"low":150.4,"close":154.3,"volume":15778326,"rsi_14":48.19,"sma_20":152.37,"sma_60":160.83,"sma_120":149.93},{"date":"2026-01-05","open":154.34,"high":155.1,"low":150.77,"close":154.82,"volume":14743961,"rsi_14":50.92,"sma_20":152.32,"sma_60":160.41,"sma_120":150.25},{"date":"2026-01-06","open":153.79,"high":154.4,"low":149.47,"close":149.51,"volume":12998105,"rsi_14":51.3,"sma_20":151.94,"sma_60":160.04,"sma_120":150.55},{"date":"2026-01-07","open":147.01,"high":147.01,"low":145.26,"close":145.4,"volume":12613212,"rsi_14":46.32,"sma_20":151.38,"sma_60":159.83,"sma_120":150.79},{"date":"2026-01-08","open":144.75,"high":153.86,"low":143.93,"close":153.04,"volume":20981676,"rsi_14":59.21,"sma_20":151.3,"sma_60":159.63,"sma_120":151.08},{"date":"2026-01-09","open":149.93,"high":150.17,"low":147.15,"close":149.57,"volume":11437935,"rsi_14":54.2,"sma_20":150.91,"sma_60":159.43,"sma_120":151.33},{"date":"2026-01-12","open":156.02,"high":166.14,"low":156.02,"close":164.77,"volume":35379014,"rsi_14":64.69,"sma_20":151.38,"sma_60":159.43,"sma_120":151.71},{"date":"2026-01-13","open":163.97,"high":169.1,"low":163.39,"close":165.47,"volume":18850362,"rsi_14":64.39,"sma_20":151.94,"sma_60":159.47,"sma_120":152.08},{"date":"2026-01-14","open":169.99,"high":171.2,"low":168.28,"close":168.33,"volume":17475064,"rsi_14":65.99,"sma_20":152.94,"sma_60":159.51,"sma_120":152.49},{"date":"2026-01-15","open":168.08,"high":171.7,"low":165.8,"close":169.35,"volume":12606974,"rsi_14":67.92,"sma_20":154.02,"sma_60":159.47,"sma_120":152.91},{"date":"2026-01-16","open":168.21,"high":168.28,"low":161.99,"close":163.87,"volume":18598277,"rsi_14":60.69,"sma_20":154.93,"sma_60":159.45,"sma_120":153.27},{"date":"2026-01-20","open":160.34,"high":164.64,"low":160.19,"close":160.89,"volume":9777486,"rsi_14":61.42,"sma_20":155.69,"sma_60":159.39,"sma_120":153.63},{"date":"2026-01-21","open":166.03,"high":168.3,"low":164.13,"close":167.11,"volume":11713726,"rsi_14":66.15,"sma_20":156.63,"sma_60":159.34,"sma_120":154.06},{"date":"2026-01-22","open":174.8,"high":179.43,"low":173.16,"close":175.54,"volume":32031059,"rsi_14":70.75,"sma_20":157.94,"sma_60":159.38,"sma_120":154.53},{"date":"2026-01-23","open":173.82,"high":173.99,"low":170.35,"close":171.63,"volume":13064100,"rsi_14":62.76,"sma_20":159.04,"sma_60":159.28,"sma_120":155.0},{"date":"2026-01-26","open":168.22,"high":171.39,"low":167.12,"close":169.79,"volume":10166100,"rsi_14":60.82,"sma_20":160.11,"sma_60":159.19,"sma_120":155.45},{"date":"2026-01-27","open":172.44,"high":174.83,"low":170.63,"close":171.13,"volume":8931300,"rsi_14":66.57,"sma_20":161.13,"sma_60":159.07,"sma_120":155.91},{"date":"2026-01-28","open":174.62,"high":176.23,"low":172.95,"close":174.04,"volume":9001500,"rsi_14":72.37,"sma_20":162.49,"sma_60":159.09,"sma_120":156.37},{"date":"2026-01-29","open":176.69,"high":179.08,"low":170.02,"close":172.64,"volume":12062500,"rsi_14":66.96,"sma_20":163.83,"sma_60":159.16,"sma_120":156.81},{"date":"2026-01-30","open":171.11,"high":172.39,"low":167.91,"close":167.99,"volume":10846100,"rsi_14":65.63,"sma_20":164.98,"sma_60":159.19,"sma_120":157.22},{"date":"2026-02-02","open":166.43,"high":167.99,"low":165.8,"close":166.84,"volume":6551800,"rsi_14":52.29,"sma_20":165.62,"sma_60":159.26,"sma_120":157.64},{"date":"2026-02-03","open":162.37,"high":163.82,"low":159.13,"close":162.14,"volume":10066600,"rsi_14":46.6,"sma_20":165.98,"sma_60":159.24,"sma_120":157.98},{"date":"2026-02-04","open":160.83,"high":161.35,"low":155.33,"close":157.67,"volume":11851400,"rsi_14":39.45,"sma_20":166.4,"sma_60":159.1,"sma_120":158.25},{"date":"2026-02-05","open":159.65,"high":159.98,"low":155.26,"close":156.3,"volume":10936700,"rsi_14":37.17,"sma_20":166.95,"sma_60":158.95,"sma_120":158.55},{"date":"2026-02-06","open":158.98,"high":161.36,"low":158.03,"close":161.01,"volume":10972100,"rsi_14":47.14,"sma_20":167.35,"sma_60":158.9,"sma_120":158.89},{"date":"2026-02-09","open":160.4,"high":163.51,"low":159.4,"close":161.5,"volume":7260500,"rsi_14":50.64,"sma_20":167.95,"sma_60":158.93,"sma_120":159.24},{"date":"2026-02-10","open":162.2,"high":166.65,"low":160.75,"close":164.97,"volume":10946223,"rsi_14":57.2,"sma_20":158.71,"sma_60":159.16,"sma_120":154.94},{"date":"2026-02-11","open":162.62,"high":163.72,"low":159.94,"close":162.8,"volume":8740659,"rsi_14":55.2,"sma_20":159.42,"sma_60":158.96,"sma_120":155.33},{"date":"2026-02-12","open":161.61,"high":161.86,"low":155.51,"close":157.26,"volume":11457824,"rsi_14":55.08,"sma_20":159.74,"sma_60":158.6,"sma_120":155.68},{"date":"2026-02-13","open":151.44,"high":156.65,"low":151.44,"close":154.29,"volume":16045579,"rsi_14":55.91,"sma_20":160.1,"sma_60":158.3,"sma_120":155.97},{"date":"2026-02-17","open":154.83,"high":156.62,"low":152.0,"close":154.0,"volume":6730918,"rsi_14":28.83,"sma_20":166.01,"sma_60":159.13,"sma_120":160.87},{"date":"2026-02-18","open":155.43,"high":156.05,"low":154.13,"close":154.33,"volume":4506600,"rsi_14":23.88,"sma_20":165.68,"sma_60":159.08,"sma_120":161.13},{"date":"2026-02-19","open":153.79,"high":154.06,"low":151.74,"close":152.85,"volume":6582500,"rsi_14":23.83,"sma_20":164.96,"sma_60":159.1,"sma_120":161.4},{"date":"2026-02-20","open":149.46,"high":154.05,"low":149.04,"close":153.02,"volume":8758715,"rsi_14":27.55,"sma_20":163.82,"sma_60":159.12,"sma_120":161.69},{"date":"2026-02-23","open":154.06,"high":154.89,"low":151.16,"close":151.37,"volume":6751000,"rsi_14":27.15,"sma_20":162.8,"sma_60":158.99,"sma_120":161.84},{"date":"2026-02-24","open":150.76,"high":152.27,"low":149.48,"close":151.7,"volume":6595001,"rsi_14":37.34,"sma_20":160.77,"sma_60":157.64,"sma_120":156.83},{"date":"2026-02-25","open":151.21,"high":152.1,"low":149.55,"close":150.87,"volume":5745510,"rsi_14":36.91,"sma_20":160.87,"sma_60":158.84,"sma_120":162.09},{"date":"2026-02-26","open":147.13,"high":147.68,"low":144.26,"close":146.68,"volume":10208242,"rsi_14":29.58,"sma_20":160.43,"sma_60":157.11,"sma_120":157.26},{"date":"2026-02-27","open":144.12,"high":145.05,"low":142.01,"close":142.78,"volume":9780307,"rsi_14":26.2,"sma_20":160.3,"sma_60":156.74,"sma_120":157.44},{"date":"2026-03-02","open":137.9,"high":141.7,"low":137.85,"close":141.24,"volume":9390552,"rsi_14":15.05,"sma_20":156.63,"sma_60":158.04,"sma_120":162.32},{"date":"2026-03-03","open":135.32,"high":135.78,"low":132.14,"close":134.34,"volume":18399696,"rsi_14":2.59,"sma_20":154.99,"sma_60":157.66,"sma_120":162.22},{"date":"2026-03-04","open":133.89,"high":133.89,"low":131.51,"close":132.04,"volume":14077256,"rsi_14":16.23,"sma_20":157.29,"sma_60":155.52,"sma_120":157.85},{"date":"2026-03-05","open":128.53,"high":130.44,"low":127.44,"close":129.15,"volume":18528965,"rsi_14":0.0,"sma_20":155.45,"sma_60":155.03,"sma_120":157.94},{"date":"2026-03-06","open":128.11,"high":131.21,"low":127.61,"close":129.58,"volume":10956991,"rsi_14":1.36,"sma_20":153.5,"sma_60":154.64,"sma_120":158.04},{"date":"2026-03-09","open":128.86,"high":131.69,"low":127.37,"close":131.42,"volume":9859661,"rsi_14":10.79,"sma_20":149.19,"sma_60":155.95,"sma_120":161.51},{"date":"2026-03-10","open":134.59,"high":137.95,"low":133.34,"close":135.59,"volume":15201466,"rsi_14":21.34,"sma_20":147.88,"sma_60":155.58,"sma_120":161.3},{"date":"2026-03-11","open":134.23,"high":135.5,"low":133.67,"close":135.03,"volume":6625601,"rsi_14":20.02,"sma_20":148.85,"sma_60":153.47,"sma_120":158.33},{"date":"2026-03-12","open":134.23,"high":134.72,"low":132.2,"close":132.96,"volume":7562945,"rsi_14":20.22,"sma_20":144.86,"sma_60":154.88,"sma_120":160.81},{"date":"2026-03-13","open":134.81,"high":135.93,"low":133.46,"close":133.96,"volume":6438401,"rsi_14":21.89,"sma_20":145.03,"sma_60":152.85,"sma_120":158.56},{"date":"2026-03-16","open":137.52,"high":137.52,"low":135.24,"close":135.45,"volume":9972344,"rsi_14":26.12,"sma_20":143.53,"sma_60":152.45,"sma_120":158.57},{"date":"2026-03-17","open":136.6,"high":136.94,"low":134.71,"close":135.31,"volume":10005699,"rsi_14":26.69,"sma_20":142.15,"sma_60":152.11,"sma_120":158.55},{"date":"2026-03-18","open":137.17,"high":137.88,"low":133.13,"close":133.19,"volume":17158597,"rsi_14":28.59,"sma_20":140.94,"sma_60":151.73,"sma_120":158.54},{"date":"2026-03-19","open":121.88,"high":125.75,"low":120.04,"close":123.75,"volume":33440469,"rsi_14":24.17,"sma_20":139.39,"sma_60":151.19,"sma_120":158.49},{"date":"2026-03-20","open":124.55,"high":125.31,"low":120.96,"close":121.28,"volume":15479264,"rsi_14":23.65,"sma_20":137.74,"sma_60":150.49,"sma_120":158.38},{"date":"2026-03-23","open":122.1,"high":126.1,"low":121.96,"close":124.9,"volume":15583917,"rsi_14":36.28,"sma_20":136.32,"sma_60":149.9,"sma_120":158.25},{"date":"2026-03-24","open":123.21,"high":124.59,"low":122.78,"close":124.32,"volume":8516233,"rsi_14":38.28,"sma_20":134.94,"sma_60":149.36,"sma_120":158.07},{"date":"2026-03-25","open":128.28,"high":129.44,"low":127.16,"close":128.67,"volume":12843020,"rsi_14":49.36,"sma_20":133.81,"sma_60":148.9,"sma_120":157.95},{"date":"2026-03-26","open":125.55,"high":125.88,"low":123.44,"close":124.25,"volume":9239994,"rsi_14":43.05,"sma_20":132.68,"sma_60":148.35,"sma_120":157.7},{"date":"2026-03-27","open":122.83,"high":123.29,"low":121.1,"close":121.56,"volume":8104989,"rsi_14":37.37,"sma_20":131.61,"sma_60":147.76,"sma_120":157.43},{"date":"2026-03-30","open":122.14,"high":122.64,"low":120.43,"close":120.85,"volume":7226650,"rsi_14":29.35,"sma_20":130.58,"sma_60":147.2,"sma_120":157.13},{"date":"2026-03-31","open":120.86,"high":124.62,"low":120.26,"close":124.3,"volume":9486079,"rsi_14":36.13,"sma_20":130.08,"sma_60":146.64,"sma_120":156.83},{"date":"2026-04-01","open":124.32,"high":125.22,"low":121.98,"close":122.59,"volume":10297423,"rsi_14":36.28,"sma_20":129.59,"sma_60":146.09,"sma_120":156.47},{"date":"2026-04-02","open":119.16,"high":121.71,"low":119.03,"close":120.92,"volume":8830234,"rsi_14":33.21,"sma_20":129.19,"sma_60":145.53,"sma_120":156.14},{"date":"2026-04-06","open":120.92,"high":122.51,"low":120.58,"close":121.18,"volume":3987630,"rsi_14":31.07,"sma_20":128.76,"sma_60":145.06,"sma_120":155.8},{"date":"2026-04-07","open":120.03,"high":120.85,"low":116.84,"close":118.61,"volume":10879162,"rsi_14":29.15,"sma_20":128.12,"sma_60":144.57,"sma_120":155.43},{"date":"2026-04-08","open":126.93,"high":128.15,"low":123.71,"close":124.16,"volume":17638077,"rsi_14":39.63,"sma_20":127.54,"sma_60":144.21,"sma_120":155.11},{"date":"2026-04-09","open":123.37,"high":126.6,"low":122.82,"close":126.5,"volume":10014556,"rsi_14":53.77,"sma_20":127.11,"sma_60":143.88,"sma_120":154.71},{"date":"2026-04-10","open":127.94,"high":128.56,"low":125.88,"close":126.15,"volume":9356300,"rsi_14":57.12,"sma_20":126.77,"sma_60":143.51,"sma_120":154.31},{"date":"2026-04-13","open":124.83,"high":126.91,"low":124.39,"close":126.83,"volume":5550175,"rsi_14":53.06,"sma_20":126.41,"sma_60":143.12,"sma_120":153.94},{"date":"2026-04-14","open":127.28,"high":131.65,"low":127.28,"close":130.14,"volume":11718520,"rsi_14":58.57,"sma_20":126.14,"sma_60":142.79,"sma_120":153.54},{"date":"2026-04-15","open":131.47,"high":132.37,"low":130.16,"close":132.05,"volume":8749496,"rsi_14":55.3,"sma_20":125.97,"sma_60":142.51,"sma_120":153.16},{"date":"2026-04-16","open":136.53,"high":139.6,"low":134.48,"close":137.31,"volume":17122238,"rsi_14":70.16,"sma_20":126.18,"sma_60":142.29,"sma_120":152.79},{"date":"2026-04-17","open":139.85,"high":142.45,"low":138.59,"close":139.71,"volume":12886521,"rsi_14":78.22,"sma_20":126.99,"sma_60":142.16,"sma_120":152.39},{"date":"2026-04-20","open":139.17,"high":139.63,"low":137.59,"close":138.88,"volume":7823286,"rsi_14":77.88,"sma_20":127.87,"sma_60":142.04,"sma_120":151.99},{"date":"2026-04-21","open":137.96,"high":137.96,"low":133.22,"close":134.13,"volume":11388172,"rsi_14":64.64,"sma_20":128.34,"sma_60":141.85,"sma_120":151.56},{"date":"2026-04-22","open":135.65,"high":136.06,"low":134.13,"close":135.16,"volume":9258281,"rsi_14":69.08,"sma_20":128.89,"sma_60":141.53,"sma_120":151.18},{"date":"2026-04-23","open":132.54,"high":132.66,"low":128.42,"close":130.48,"volume":10749898,"rsi_14":63.32,"sma_20":128.98,"sma_60":141.12,"sma_120":150.77},{"date":"2026-04-24","open":132.45,"high":134.94,"low":131.77,"close":134.57,"volume":9046794,"rsi_14":66.82,"sma_20":129.5,"sma_60":140.87,"sma_120":150.45},{"date":"2026-04-27","open":131.77,"high":132.17,"low":130.87,"close":131.3,"volume":6462056,"rsi_14":65.72,"sma_20":129.99,"sma_60":140.64,"sma_120":150.23},{"date":"2026-04-28","open":128.3,"high":129.71,"low":127.76,"close":129.64,"volume":6088113,"rsi_14":57.47,"sma_20":130.43,"sma_60":140.24,"sma_120":149.93},{"date":"2026-04-29","open":130.73,"high":130.81,"low":128.76,"close":129.23,"volume":6386040,"rsi_14":53.97,"sma_20":130.68,"sma_60":139.9,"sma_120":149.66},{"date":"2026-04-30","open":128.95,"high":131.42,"low":128.16,"close":130.66,"volume":7416640,"rsi_14":56.34,"sma_20":131.09,"sma_60":139.33,"sma_120":149.38},{"date":"2026-05-01","open":130.54,"high":131.92,"low":130.15,"close":130.29,"volume":6199254,"rsi_14":54.82,"sma_20":131.56,"sma_60":138.73,"sma_120":149.1},{"date":"2026-05-04","open":132.74,"high":134.86,"low":132.03,"close":132.04,"volume":8317188,"rsi_14":52.85,"sma_20":132.11,"sma_60":138.12,"sma_120":148.82},{"date":"2026-05-05","open":133.38,"high":133.48,"low":130.95,"close":131.04,"volume":6919340,"rsi_14":48.48,"sma_20":132.74,"sma_60":137.48,"sma_120":148.47},{"date":"2026-05-06","open":136.04,"high":140.89,"low":135.48,"close":140.13,"volume":16958926,"rsi_14":53.89,"sma_20":133.55,"sma_60":137.08,"sma_120":148.26},{"date":"2026-05-07","open":142.44,"high":142.62,"low":139.14,"close":139.7,"volume":10698816,"rsi_14":50.01,"sma_20":134.21,"sma_60":136.72,"sma_120":148.06},{"date":"2026-05-08","open":140.74,"high":142.47,"low":138.08,"close":138.77,"volume":10062038,"rsi_14":49.84,"sma_20":134.85,"sma_60":136.25,"sma_120":147.79},{"date":"2026-05-11","open":136.39,"high":137.57,"low":134.96,"close":136.03,"volume":9859181,"rsi_14":52.7,"sma_20":135.31,"sma_60":135.58,"sma_120":147.48},{"date":"2026-05-12","open":135.23,"high":135.71,"low":132.58,"close":133.54,"volume":16128951,"rsi_14":47.43,"sma_20":135.48,"sma_60":135.05,"sma_120":147.11},{"date":"2026-05-13","open":130.84,"high":145.51,"low":129.13,"close":144.46,"volume":40214629,"rsi_14":67.29,"sma_20":136.11,"sma_60":134.75,"sma_120":146.85},{"date":"2026-05-14","open":139.68,"high":142.65,"low":137.33,"close":139.82,"volume":19422031,"rsi_14":56.4,"sma_20":136.24,"sma_60":134.45,"sma_120":146.53},{"date":"2026-05-15","open":134.63,"high":134.63,"low":130.73,"close":131.37,"volume":17985114,"rsi_14":50.06,"sma_20":135.81,"sma_60":134.06,"sma_120":146.18},{"date":"2026-05-18","open":132.71,"high":133.63,"low":131.35,"close":132.03,"volume":10379391,"rsi_14":52.66,"sma_20":135.47,"sma_60":133.69,"sma_120":145.87},{"date":"2026-05-19","open":134.1,"high":135.52,"low":133.55,"close":134.39,"volume":11084232,"rsi_14":55.46,"sma_20":135.48,"sma_60":133.38,"sma_120":145.61},{"date":"2026-05-20","open":134.61,"high":134.64,"low":131.5,"close":133.23,"volume":6901438,"rsi_14":52.71,"sma_20":135.38,"sma_60":133.07,"sma_120":145.36},{"date":"2026-05-21","open":128.35,"high":130.54,"low":126.91,"close":130.26,"volume":12621453,"rsi_14":49.95,"sma_20":135.37,"sma_60":132.72,"sma_120":145.08},{"date":"2026-05-22","open":125.75,"high":129.54,"low":125.75,"close":128.8,"volume":11868364,"rsi_14":46.74,"sma_20":135.08,"sma_60":132.42,"sma_120":144.77},{"date":"2026-05-26","open":128.9,"high":129.04,"low":127.88,"close":128.27,"volume":5598986,"rsi_14":47.22,"sma_20":134.93,"sma_60":132.18,"sma_120":144.46},{"date":"2026-05-27","open":125.15,"high":127.81,"low":125.08,"close":126.58,"volume":8272827,"rsi_14":33.66,"sma_20":134.78,"sma_60":131.93,"sma_120":144.14},{"date":"2026-05-28","open":123.57,"high":125.4,"low":122.4,"close":125.0,"volume":11541348,"rsi_14":32.72,"sma_20":134.56,"sma_60":131.77,"sma_120":143.85},{"date":"2026-05-29","open":123.24,"high":123.89,"low":122.29,"close":123.07,"volume":12504288,"rsi_14":32.01,"sma_20":134.18,"sma_60":131.62,"sma_120":143.57},{"date":"2026-06-01","open":123.05,"high":125.18,"low":122.85,"close":124.24,"volume":9297825,"rsi_14":36.03,"sma_20":133.88,"sma_60":131.54,"sma_120":143.28},{"date":"2026-06-02","open":131.03,"high":132.85,"low":129.32,"close":129.61,"volume":15355106,"rsi_14":45.71,"sma_20":133.75,"sma_60":131.54,"sma_120":143.09},{"date":"2026-06-03","open":127.57,"high":127.7,"low":125.66,"close":126.04,"volume":8646189,"rsi_14":25.55,"sma_20":133.51,"sma_60":131.45,"sma_120":142.84},{"date":"2026-06-04","open":125.45,"high":126.99,"low":124.78,"close":124.79,"volume":6928094,"rsi_14":28.0,"sma_20":132.72,"sma_60":131.27,"sma_120":142.56},{"date":"2026-06-05","open":123.86,"high":124.07,"low":119.35,"close":119.94,"volume":12891385,"rsi_14":31.28,"sma_20":131.73,"sma_60":131.02,"sma_120":142.24},{"date":"2026-06-08","open":120.64,"high":121.23,"low":118.51,"close":118.96,"volume":9493315,"rsi_14":28.83,"sma_20":130.73,"sma_60":130.78,"sma_120":141.96},{"date":"2026-06-09","open":120.18,"high":121.29,"low":117.28,"close":118.59,"volume":11871006,"rsi_14":22.64,"sma_20":129.85,"sma_60":130.52,"sma_120":141.69},{"date":"2026-06-10","open":114.93,"high":117.09,"low":114.3,"close":114.31,"volume":10880859,"rsi_14":20.48,"sma_20":128.88,"sma_60":130.17,"sma_120":141.31},{"date":"2026-06-11","open":110.88,"high":112.82,"low":109.66,"close":112.69,"volume":16403565,"rsi_14":20.62,"sma_20":127.22,"sma_60":129.77,"sma_120":140.94},{"date":"2026-06-12","open":112.57,"high":112.82,"low":110.97,"close":112.82,"volume":8157874,"rsi_14":21.86,"sma_20":125.81,"sma_60":129.41,"sma_120":140.57},{"date":"2026-06-15","open":112.66,"high":113.82,"low":112.11,"close":112.55,"volume":10426109,"rsi_14":22.14,"sma_20":124.8,"sma_60":129.2,"sma_120":140.19},{"date":"2026-06-16","open":109.33,"high":111.25,"low":109.05,"close":110.97,"volume":14128119,"rsi_14":22.28,"sma_20":123.69,"sma_60":129.01,"sma_120":139.75},{"date":"2026-06-17","open":109.51,"high":110.58,"low":107.38,"close":107.44,"volume":13280670,"rsi_14":20.95,"sma_20":122.28,"sma_60":128.7,"sma_120":139.3},{"date":"2026-06-18","open":106.48,"high":107.37,"low":105.51,"close":107.1,"volume":14602988,"rsi_14":21.98,"sma_20":120.91,"sma_60":128.39,"sma_120":138.88},{"date":"2026-06-22","open":105.09,"high":106.53,"low":103.91,"close":104.97,"volume":13220753,"rsi_14":17.57,"sma_20":119.58,"sma_60":127.98,"sma_120":138.44},{"date":"2026-06-23","open":102.38,"high":103.54,"low":101.83,"close":102.6,"volume":11335713,"rsi_14":0.46,"sma_20":118.22,"sma_60":127.6,"sma_120":137.98},{"date":"2026-06-24","open":101.25,"high":101.67,"low":99.1,"close":99.8,"volume":15334294,"rsi_14":0.47,"sma_20":116.73,"sma_60":127.22,"sma_120":137.49},{"date":"2026-06-25","open":97.67,"high":98.1,"low":94.71,"close":95.07,"volume":20248162,"rsi_14":0.42,"sma_20":115.1,"sma_60":126.77,"sma_120":136.98},{"date":"2026-06-26","open":92.0,"high":95.72,"low":91.99,"close":94.81,"volume":18307561,"rsi_14":0.49,"sma_20":113.53,"sma_60":126.26,"sma_120":136.45},{"date":"2026-06-29","open":96.14,"high":97.47,"low":94.4,"close":95.51,"volume":21078867,"rsi_14":3.13,"sma_20":112.1,"sma_60":125.79,"sma_120":135.94},{"date":"2026-06-30","open":94.99,"high":96.96,"low":94.36,"close":95.98,"volume":11816054,"rsi_14":5.05,"sma_20":110.63,"sma_60":125.35,"sma_120":135.44},{"date":"2026-07-01","open":95.6,"high":99.46,"low":95.53,"close":97.99,"volume":11888579,"rsi_14":13.79,"sma_20":108.98,"sma_60":124.95,"sma_120":135.01},{"date":"2026-07-02","open":96.89,"high":97.95,"low":95.19,"close":96.14,"volume":11764187,"rsi_14":14.3,"sma_20":107.43,"sma_60":124.56,"sma_120":134.56},{"date":"2026-07-06","open":97.41,"high":98.03,"low":96.37,"close":97.91,"volume":8948126,"rsi_14":19.95,"sma_20":106.03,"sma_60":124.1,"sma_120":134.15},{"date":"2026-07-07","open":97.8,"high":99.74,"low":97.39,"close":98.14,"volume":10204156,"rsi_14":20.82,"sma_20":104.88,"sma_60":123.61,"sma_120":133.74},{"date":"2026-07-08","open":107.6,"high":109.82,"low":105.65,"close":108.98,"volume":38869294,"rsi_14":47.08,"sma_20":104.33,"sma_60":123.3,"sma_120":133.4},{"date":"2026-07-09","open":109.12,"high":112.17,"low":108.85,"close":111.14,"volume":14110623,"rsi_14":55.71,"sma_20":103.9,"sma_60":123.02,"sma_120":133.07},{"date":"2026-07-10","open":113.24,"high":115.58,"low":112.01,"close":112.33,"volume":16162163,"rsi_14":57.8,"sma_20":103.75,"sma_60":122.7,"sma_120":132.75},{"date":"2026-07-13","open":112.86,"high":114.2,"low":111.82,"close":112.35,"volume":9559939,"rsi_14":61.76,"sma_20":103.73,"sma_60":122.35,"sma_120":132.43},{"date":"2026-07-14","open":112.95,"high":113.35,"low":111.23,"close":112.32,"volume":8272264,"rsi_14":66.72,"sma_20":103.7,"sma_60":121.92,"sma_120":132.1},{"date":"2026-07-15","open":117.4,"high":121.22,"low":117.15,"close":117.69,"volume":20233332,"rsi_14":78.29,"sma_20":103.96,"sma_60":121.53,"sma_120":131.84},{"date":"2026-07-16","open":118.47,"high":119.94,"low":117.42,"close":117.49,"volume":9653547,"rsi_14":91.5,"sma_20":104.29,"sma_60":121.15,"sma_120":131.6},{"date":"2026-07-17","open":114.65,"high":115.93,"low":113.94,"close":114.97,"volume":11282129,"rsi_14":84.36,"sma_20":104.66,"sma_60":120.81,"sma_120":131.33},{"date":"2026-07-20","open":118.91,"high":121.86,"low":117.86,"close":120.34,"volume":14750920,"rsi_14":86.48,"sma_20":105.33,"sma_60":120.54,"sma_120":131.04},{"date":"2026-07-21","open":118.66,"high":119.45,"low":117.65,"close":117.97,"volume":9338238,"rsi_14":80.6,"sma_20":105.98,"sma_60":120.31,"sma_120":130.72},{"date":"2026-07-22","open":116.22,"high":116.83,"low":115.14,"close":116.56,"volume":7085823,"rsi_14":76.23,"sma_20":106.67,"sma_60":119.99,"sma_120":130.43},{"date":"2026-07-23","open":115.76,"high":116.41,"low":113.1,"close":114.06,"volume":8500196,"rsi_14":74.92,"sma_20":107.39,"sma_60":119.68,"sma_120":130.16},{"date":"2026-07-24","open":112.79,"high":113.33,"low":111.66,"close":112.14,"volume":6943033,"rsi_14":69.73,"sma_20":108.24,"sma_60":119.37,"sma_120":129.81},{"date":"2026-07-27","open":114.12,"high":115.02,"low":112.61,"close":115.0,"volume":9232683,"rsi_14":71.76,"sma_20":109.25,"sma_60":119.11,"sma_120":129.51},{"date":"2026-07-28","open":114.71,"high":115.99,"low":113.55,"close":115.19,"volume":6426689,"rsi_14":61.07,"sma_20":110.24,"sma_60":118.84,"sma_120":129.08},{"date":"2026-07-29","open":114.71,"high":117.66,"low":113.94,"close":115.03,"volume":9066399,"rsi_14":57.41,"sma_20":111.19,"sma_60":118.56,"sma_120":128.65},{"date":"2026-07-30","open":114.0,"high":116.33,"low":112.94,"close":116.32,"volume":7921305,"rsi_14":57.58,"sma_20":112.1,"sma_60":118.28,"sma_120":128.2},{"date":"2026-07-31","open":120.11,"high":122.58,"low":119.22,"close":122.25,"volume":17030456,"rsi_14":65.44,"sma_20":113.41,"sma_60":118.11,"sma_120":127.8},{"date":"2026-08-03","open":126.6,"high":129.5,"low":126.04,"close":127.3,"volume":14603734,"rsi_14":70.15,"sma_20":114.88,"sma_60":117.88,"sma_120":127.1},{"date":"2026-08-04","open":126.06,"high":129.62,"low":125.78,"close":128.99,"volume":10755832,"rsi_14":66.89,"sma_20":116.42,"sma_60":117.68,"sma_120":126.79},{"date":"2026-08-05","open":130.65,"high":130.99,"low":128.22,"close":128.53,"volume":9553936,"rsi_14":66.39,"sma_20":117.4,"sma_60":117.48,"sma_120":126.49},{"date":"2026-08-06","open":126.78,"high":127.21,"low":125.56,"close":126.81,"volume":4900079,"rsi_14":67.94,"sma_20":118.18,"sma_60":117.31,"sma_120":126.22},{"date":"2026-08-07","open":127.61,"high":128.62,"low":126.07,"close":128.41,"volume":6061712,"rsi_14":63.82,"sma_20":118.99,"sma_60":117.2,"sma_120":125.99},{"date":"2026-08-10","open":128.62,"high":132.57,"low":128.12,"close":132.32,"volume":9449368,"rsi_14":73.38,"sma_20":119.98,"sma_60":116.98,"sma_120":125.8},{"date":"2026-08-11","open":129.19,"high":129.19,"low":127.66,"close":127.85,"volume":6783922,"rsi_14":66.73,"sma_20":120.76,"sma_60":116.76,"sma_120":125.57},{"date":"2026-08-12","open":125.33,"high":125.75,"low":123.7,"close":125.22,"volume":9231724,"rsi_14":66.47,"sma_20":121.14,"sma_60":116.63,"sma_120":125.33},{"date":"2026-08-13","open":123.52,"high":124.28,"low":121.45,"close":122.16,"volume":11583611,"rsi_14":64.31,"sma_20":121.37,"sma_60":116.45,"sma_120":125.06},{"date":"2026-08-14","open":122.79,"high":124.96,"low":122.35,"close":123.81,"volume":8221740,"rsi_14":62.96,"sma_20":121.81,"sma_60":116.25,"sma_120":124.82},{"date":"2026-08-17","open":126.0,"high":126.19,"low":123.49,"close":124.71,"volume":8894607,"rsi_14":63.79,"sma_20":122.03,"sma_60":116.09,"sma_120":124.58},{"date":"2026-08-18","open":127.76,"high":128.79,"low":126.34,"close":128.15,"volume":12809763,"rsi_14":67.35,"sma_20":122.54,"sma_60":116.03,"sma_120":124.38},{"date":"2026-08-19","open":127.77,"high":129.5,"low":127.54,"close":128.9,"volume":11645941,"rsi_14":66.88,"sma_20":123.16,"sma_60":116.02,"sma_120":124.22},{"date":"2026-08-20","open":123.47,"high":130.62,"low":121.88,"close":130.53,"volume":28101555,"rsi_14":62.56,"sma_20":123.98,"sma_60":116.03,"sma_120":124.11},{"date":"2026-08-21","open":125.35,"high":125.77,"low":119.23,"close":119.34,"volume":32550515,"rsi_14":39.8,"sma_20":124.34,"sma_60":115.89,"sma_120":123.91},{"date":"2026-08-24","open":116.9,"high":120.47,"low":116.4,"close":118.47,"volume":23933728},{"date":"2026-08-25","open":117.94,"high":119.48,"low":117.31,"close":119.44,"volume":15750943,"rsi_14":38.3,"sma_20":124.73,"sma_60":115.69,"sma_120":123.65},{"date":"2026-08-26","open":119.34,"high":121.4,"low":119.34,"close":119.83,"volume":12882068,"rsi_14":40.68,"sma_20":124.97,"sma_60":115.59,"sma_120":123.57},{"date":"2026-08-27","open":117.49,"high":117.89,"low":115.09,"close":116.31,"volume":14372285,"rsi_14":34.64,"sma_20":124.97,"sma_60":115.35,"sma_120":123.45},{"date":"2026-08-28","open":117.06,"high":119.76,"low":116.85,"close":118.9,"volume":9678259,"rsi_14":32.37,"sma_20":124.8,"sma_60":115.21,"sma_120":123.33},{"date":"2026-08-31","open":116.67,"high":116.83,"low":113.93,"close":114.02,"volume":9340068},{"date":"2026-09-01","open":112.17,"high":113.86,"low":112.07,"close":112.85,"volume":9865205,"rsi_14":33.29,"sma_20":123.33,"sma_60":114.88,"sma_120":122.95},{"date":"2026-09-02","open":112.52,"high":113.07,"low":111.53,"close":111.81,"volume":6875197},{"date":"2026-09-03","open":110.39,"high":112.06,"low":109.67,"close":111.81,"volume":8604955,"rsi_14":32.0,"sma_20":121.74,"sma_60":114.61,"sma_120":122.56},{"date":"2026-09-04","open":112.37,"high":113.41,"low":111.97,"close":113.24,"volume":7182522,"rsi_14":33.07,"sma_20":120.98,"sma_60":114.57,"sma_120":122.37},{"date":"2026-09-08","open":112.56,"high":113.11,"low":111.27,"close":112.66,"volume":6965707,"rsi_14":25.02,"sma_20":120.0,"sma_60":114.57,"sma_120":122.17},{"date":"2026-09-09","open":111.69,"high":111.8,"low":109.39,"close":109.4,"volume":9100923,"rsi_14":20.91,"sma_20":119.08,"sma_60":114.51,"sma_120":121.96},{"date":"2026-09-10","open":108.63,"high":109.19,"low":107.72,"close":108.56,"volume":6616093,"rsi_14":16.44,"sma_20":118.25,"sma_60":114.45,"sma_120":121.83},{"date":"2026-09-11","open":109.57,"high":110.69,"low":109.0,"close":109.3,"volume":5943712,"rsi_14":27.47,"sma_20":117.6,"sma_60":114.42,"sma_120":121.72},{"date":"2026-09-14","open":108.28,"high":110.44,"low":107.83,"close":109.23,"volume":6946666,"rsi_14":28.48,"sma_20":116.87,"sma_60":114.45,"sma_120":121.58},{"date":"2026-09-15","open":109.76,"high":111.25,"low":109.28,"close":109.34,"volume":7768638,"rsi_14":25.65,"sma_20":116.11,"sma_60":114.49,"sma_120":121.44},{"date":"2026-09-16","open":108.6,"high":108.63,"low":106.64,"close":107.27,"volume":7345873,"rsi_14":21.83,"sma_20":115.06,"sma_60":114.53,"sma_120":121.25},{"date":"2026-09-17","open":107.97,"high":109.14,"low":107.31,"close":108.54,"volume":8725550},{"date":"2026-09-18","open":110.99,"high":113.77,"low":110.85,"close":113.24,"volume":13250900,"rsi_14":37.23,"sma_20":113.18,"sma_60":114.85,"sma_120":121.03},{"date":"2026-09-21","open":115.12,"high":116.2,"low":113.35,"close":115.75,"volume":9540664,"rsi_14":54.37,"sma_20":113.0,"sma_60":115.19,"sma_120":120.98},{"date":"2026-09-22","open":120.15,"high":120.4,"low":116.06,"close":116.31,"volume":14786015,"rsi_14":59.02,"sma_20":112.89,"sma_60":115.55,"sma_120":120.91},{"date":"2026-09-23","open":112.0,"high":112.28,"low":110.59,"close":110.8,"volume":12223741,"rsi_14":47.86,"sma_20":112.46,"sma_60":115.81,"sma_120":120.8},{"date":"2026-09-24","open":111.61,"high":111.98,"low":110.12,"close":110.63,"volume":7453523,"rsi_14":47.52,"sma_20":112.0,"sma_60":116.05,"sma_120":120.7},{"date":"2026-09-25","open":111.14,"high":111.22,"low":109.56,"close":109.74,"volume":5926901,"rsi_14":42.52,"sma_20":111.67,"sma_60":116.25,"sma_120":120.6},{"date":"2026-09-28","open":109.64,"high":110.12,"low":108.76,"close":108.76,"volume":5876156,"rsi_14":41.77,"sma_20":111.16,"sma_60":116.46,"sma_120":120.51},{"date":"2026-09-29","open":108.12,"high":108.77,"low":107.4,"close":107.74,"volume":5842863},{"date":"2026-09-30","open":108.6,"high":108.9,"low":107.54,"close":107.54,"volume":6455853,"rsi_14":47.55,"sma_20":110.58,"sma_60":116.78,"sma_120":120.19},{"date":"2026-10-01","open":108.01,"high":109.6,"low":106.7,"close":107.45,"volume":7177348,"rsi_14":45.41,"sma_20":110.37,"sma_60":116.75,"sma_120":120.03},{"date":"2026-10-02","open":106.38,"high":106.98,"low":105.0,"close":105.85,"volume":7873186,"rsi_14":42.2,"sma_20":110.07,"sma_60":116.66,"sma_120":119.84},{"date":"2026-10-05","open":107.45,"high":111.4,"low":107.45,"close":110.8,"volume":10071331,"rsi_14":52.75,"sma_20":109.95,"sma_60":116.64,"sma_120":119.67},{"date":"2026-10-06","open":110.16,"high":110.16,"low":108.05,"close":109.26,"volume":7389189},{"date":"2026-10-07","open":106.75,"high":107.42,"low":106.26,"close":107.0,"volume":7192523,"rsi_14":47.09,"sma_20":109.65,"sma_60":116.5,"sma_120":119.21},{"date":"2026-10-08","open":108.25,"high":109.39,"low":104.75,"close":105.7,"volume":11580439,"rsi_14":34.06,"sma_20":109.51,"sma_60":116.3,"sma_120":118.91},{"date":"2026-10-09","open":108.91,"high":111.47,"low":108.75,"close":111.37,"volume":12350612,"rsi_14":41.81,"sma_20":109.62,"sma_60":116.2,"sma_120":118.67},{"date":"2026-10-12","open":110.14,"high":110.96,"low":109.41,"close":110.78,"volume":6814449,"rsi_14":39.72,"sma_20":109.7,"sma_60":116.13,"sma_120":118.47},{"date":"2026-10-13","open":109.39,"high":111.94,"low":109.11,"close":110.85,"volume":7742353,"rsi_14":50.12,"sma_20":109.77,"sma_60":115.97,"sma_120":118.25},{"date":"2026-10-14","open":111.89,"high":112.73,"low":109.91,"close":111.17,"volume":8613327,"rsi_14":51.3,"sma_20":109.97,"sma_60":115.86,"sma_120":118.08},{"date":"2026-10-15","open":109.25,"high":111.19,"low":108.3,"close":111.13,"volume":8394187,"rsi_14":53.34,"sma_20":110.09,"sma_60":115.76,"sma_120":117.88},{"date":"2026-10-16","open":111.7,"high":112.17,"low":108.58,"close":109.11,"volume":6793396,"rsi_14":50.78,"sma_20":109.89,"sma_60":115.68,"sma_120":117.68},{"date":"2026-10-19","open":110.14,"high":110.34,"low":108.32,"close":108.57,"volume":4951470,"rsi_14":51.89,"sma_20":109.53,"sma_60":115.62,"sma_120":117.5},{"date":"2026-10-20","open":107.0,"high":109.24,"low":106.69,"close":108.61,"volume":6713955,"rsi_14":52.7,"sma_20":109.15,"sma_60":115.52,"sma_120":117.32},{"date":"2026-10-21","open":106.03,"high":106.32,"low":103.57,"close":104.41,"volume":11861625,"rsi_14":43.94,"sma_20":108.82,"sma_60":115.34,"sma_120":117.09},{"date":"2026-10-22","open":100.96,"high":103.3,"low":100.71,"close":101.82,"volume":12584721,"rsi_14":42.26,"sma_20":108.38,"sma_60":115.12,"sma_120":116.84}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.85,"per":28.97,"roa":0.54,"roe":1.01,"grade":"C","comment":"PER 28.97배, ROE 1.01%","revenue":40133018001.743164,"analysis":"PER 29.0배입니다. ROE 1.0%입니다. 시가총액 2442.92억. 매출 401.33억, 영업이익 28.84억.","eps_basis":null,"debt_ratio":0.25407087281204066,"market_cap":244327964478,"net_income":1583815194.66956,"total_debt":39898157315.711365,"gross_margin":38.0,"total_assets":293717530839.9981,"total_equity":157035542382.8046,"profit_margin":3.95,"revenue_basis":"quarterly","dividend_yield":0.98,"net_income_basis":"quarterly","operating_income":2884411882.29216,"operating_margin":7.19,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":101.82,"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":104.5},{"date":"2016-10-25","close":104.22},{"date":"2016-10-26","close":102.78},{"date":"2016-10-27","close":102.38},{"date":"2016-10-28","close":101.93},{"date":"2016-10-31","close":101.69},{"date":"2016-11-01","close":101.15},{"date":"2016-11-02","close":98.51},{"date":"2016-11-03","close":97.75},{"date":"2016-11-04","close":97.57},{"date":"2016-11-07","close":99.35},{"date":"2016-11-08","close":99.85},{"date":"2016-11-09","close":96.67},{"date":"2016-11-10","close":94.34},{"date":"2016-11-11","close":92.99},{"date":"2016-11-14","close":89.77},{"date":"2016-11-15","close":91.0},{"date":"2016-11-16","close":92.86},{"date":"2016-11-17","close":94.07},{"date":"2016-11-18","close":93.39},{"date":"2016-11-21","close":93.41},{"date":"2016-11-22","close":93.21},{"date":"2016-11-23","close":93.03},{"date":"2016-11-25","close":93.01},{"date":"2016-11-28","close":93.76},{"date":"2016-11-29","close":94.99},{"date":"2016-11-30","close":94.02},{"date":"2016-12-01","close":89.86},{"date":"2016-12-02","close":90.48},{"date":"2016-12-05","close":90.99},{"date":"2016-12-06","close":90.4},{"date":"2016-12-07","close":91.07},{"date":"2016-12-08","close":92.31},{"date":"2016-12-09","close":93.28},{"date":"2016-12-12","close":92.47},{"date":"2016-12-13","close":92.16},{"date":"2016-12-14","close":91.19},{"date":"2016-12-15","close":88.85},{"date":"2016-12-16","close":88.67},{"date":"2016-12-19","close":88.93},{"date":"2016-12-20","close":89.84},{"date":"2016-12-21","close":89.25},{"date":"2016-12-22","close":86.8},{"date":"2016-12-23","close":86.79},{"date":"2016-12-27","close":87.54},{"date":"2016-12-28","close":87.37},{"date":"2016-12-29","close":87.33},{"date":"2016-12-30","close":87.81},{"date":"2017-01-03","close":88.6},{"date":"2017-01-04","close":90.51},{"date":"2017-01-05","close":94.37},{"date":"2017-01-06","close":93.89},{"date":"2017-01-09","close":94.72},{"date":"2017-01-10","close":96.75},{"date":"2017-01-11","close":96.94},{"date":"2017-01-12","close":95.9},{"date":"2017-01-13","close":96.27},{"date":"2017-01-17","close":96.12},{"date":"2017-01-18","close":96.0},{"date":"2017-01-19","close":96.17},{"date":"2017-01-20","close":96.06},{"date":"2017-01-23","close":98.41},{"date":"2017-01-24","close":101.43},{"date":"2017-01-25","close":104.06},{"date":"2017-01-26","close":102.75},{"date":"2017-01-27","close":102.07},{"date":"2017-01-30","close":101.02},{"date":"2017-01-31","close":101.31},{"date":"2017-02-01","close":101.57},{"date":"2017-02-02","close":100.84},{"date":"2017-02-03","close":100.39},{"date":"2017-02-06","close":100.9},{"date":"2017-02-07","close":100.83},{"date":"2017-02-08","close":103.57},{"date":"2017-02-09","close":103.34},{"date":"2017-02-10","close":102.36},{"date":"2017-02-13","close":103.1},{"date":"2017-02-14","close":101.59},{"date":"2017-02-15","close":101.55},{"date":"2017-02-16","close":100.82},{"date":"2017-02-17","close":100.52},{"date":"2017-02-21","close":102.12},{"date":"2017-02-22","close":104.2},{"date":"2017-02-23","close":102.46},{"date":"2017-02-24","close":102.95},{"date":"2017-02-27","close":103.6},{"date":"2017-02-28","close":102.9},{"date":"2017-03-01","close":104.04},{"date":"2017-03-02","close":103.19},{"date":"2017-03-03","close":103.31},{"date":"2017-03-06","close":102.31},{"date":"2017-03-07","close":102.63},{"date":"2017-03-08","close":103.22},{"date":"2017-03-09","close":103.24},{"date":"2017-03-10","close":103.39},{"date":"2017-03-13","close":105.18},{"date":"2017-03-14","close":104.25},{"date":"2017-03-15","close":103.69},{"date":"2017-03-16","close":105.63},{"date":"2017-03-17","close":105.61},{"date":"2017-03-20","close":107.25},{"date":"2017-03-21","close":105.09},{"date":"2017-03-22","close":106.09},{"date":"2017-03-23","close":108.25},{"date":"2017-03-24","close":108.04},{"date":"2017-03-27","close":108.08},{"date":"2017-03-28","close":107.8},{"date":"2017-03-29","close":109.51},{"date":"2017-03-30","close":108.85},{"date":"2017-03-31","close":107.83},{"date":"2017-04-03","close":108.09},{"date":"2017-04-04","close":107.52},{"date":"2017-04-05","close":107.44},{"date":"2017-04-06","close":108.04},{"date":"2017-04-07","close":108.99},{"date":"2017-04-10","close":111.7},{"date":"2017-04-11","close":110.44},{"date":"2017-04-12","close":110.63},{"date":"2017-04-13","close":110.21},{"date":"2017-04-17","close":111.76},{"date":"2017-04-18","close":111.23},{"date":"2017-04-19","close":110.76},{"date":"2017-04-20","close":112.96},{"date":"2017-04-21","close":113.11},{"date":"2017-04-24","close":114.86},{"date":"2017-04-25","close":115.48},{"date":"2017-04-26","close":114.97},{"date":"2017-04-27","close":115.43},{"date":"2017-04-28","close":115.5},{"date":"2017-05-01","close":116.68},{"date":"2017-05-02","close":118.09},{"date":"2017-05-03","close":116.57},{"date":"2017-05-04","close":115.86},{"date":"2017-05-05","close":116.04},{"date":"2017-05-08","close":116.86},{"date":"2017-05-09","close":120.0},{"date":"2017-05-10","close":119.98},{"date":"2017-05-11","close":120.16},{"date":"2017-05-12","close":120.34},{"date":"2017-05-15","close":121.4},{"date":"2017-05-16","close":124.02},{"date":"2017-05-17","close":120.72},{"date":"2017-05-18","close":121.27},{"date":"2017-05-19","close":123.22},{"date":"2017-05-22","close":124.75},{"date":"2017-05-23","close":122.93},{"date":"2017-05-24","close":122.81},{"date":"2017-05-25","close":123.63},{"date":"2017-05-26","close":123.99},{"date":"2017-05-30","close":123.91},{"date":"2017-05-31","close":122.46},{"date":"2017-06-01","close":123.97},{"date":"2017-06-02","close":124.13},{"date":"2017-06-05","close":125.37},{"date":"2017-06-06","close":124.62},{"date":"2017-06-07","close":125.64},{"date":"2017-06-08","close":142.34},{"date":"2017-06-09","close":139.44},{"date":"2017-06-12","close":139.08},{"date":"2017-06-13","close":136.6},{"date":"2017-06-14","close":136.67},{"date":"2017-06-15","close":135.08},{"date":"2017-06-16","close":134.87},{"date":"2017-06-19","close":139.47},{"date":"2017-06-20","close":138.38},{"date":"2017-06-21","close":143.29},{"date":"2017-06-22","close":142.27},{"date":"2017-06-23","close":143.01},{"date":"2017-06-26","close":142.73},{"date":"2017-06-27","close":141.53},{"date":"2017-06-28","close":143.95},{"date":"2017-06-29","close":140.81},{"date":"2017-06-30","close":140.9},{"date":"2017-07-03","close":140.99},{"date":"2017-07-05","close":144.87},{"date":"2017-07-06","close":142.2},{"date":"2017-07-07","close":142.43},{"date":"2017-07-10","close":143.81},{"date":"2017-07-11","close":145.81},{"date":"2017-07-12","close":149.0},{"date":"2017-07-13","close":149.52},{"date":"2017-07-14","close":151.83},{"date":"2017-07-17","close":151.23},{"date":"2017-07-18","close":153.75},{"date":"2017-07-19","close":153.15},{"date":"2017-07-20","close":152.11},{"date":"2017-07-21","close":151.89},{"date":"2017-07-24","close":152.26},{"date":"2017-07-25","close":152.44},{"date":"2017-07-26","close":155.79},{"date":"2017-07-27","close":154.15},{"date":"2017-07-28","close":157.56},{"date":"2017-07-31","close":154.95},{"date":"2017-08-01","close":154.73},{"date":"2017-08-02","close":151.91},{"date":"2017-08-03","close":153.32},{"date":"2017-08-04","close":153.33},{"date":"2017-08-07","close":158.84},{"date":"2017-08-08","close":157.5},{"date":"2017-08-09","close":157.49},{"date":"2017-08-10","close":151.77},{"date":"2017-08-11","close":151.7},{"date":"2017-08-14","close":154.61},{"date":"2017-08-15","close":157.75},{"date":"2017-08-16","close":159.5},{"date":"2017-08-17","close":163.92},{"date":"2017-08-18","close":167.5},{"date":"2017-08-21","close":169.25},{"date":"2017-08-22","close":174.46},{"date":"2017-08-23","close":175.8},{"date":"2017-08-24","close":175.0},{"date":"2017-08-25","close":171.74},{"date":"2017-08-28","close":168.3},{"date":"2017-08-29","close":167.41},{"date":"2017-08-30","close":171.25},{"date":"2017-08-31","close":171.74},{"date":"2017-09-01","close":171.04},{"date":"2017-09-05","close":169.92},{"date":"2017-09-06","close":168.14},{"date":"2017-09-07","close":170.48},{"date":"2017-09-08","close":169.0},{"date":"2017-09-11","close":174.06},{"date":"2017-09-12","close":175.31},{"date":"2017-09-13","close":178.97},{"date":"2017-09-14","close":177.1},{"date":"2017-09-15","close":176.7},{"date":"2017-09-18","close":179.98},{"date":"2017-09-19","close":180.07},{"date":"2017-09-20","close":177.95},{"date":"2017-09-21","close":177.39},{"date":"2017-09-22","close":178.14},{"date":"2017-09-25","close":169.59},{"date":"2017-09-26","close":167.02},{"date":"2017-09-27","close":170.99},{"date":"2017-09-28","close":170.24},{"date":"2017-09-29","close":172.71},{"date":"2017-10-02","close":173.61},{"date":"2017-10-03","close":178.56},{"date":"2017-10-04","close":178.71},{"date":"2017-10-05","close":178.89},{"date":"2017-10-06","close":179.2},{"date":"2017-10-09","close":182.09},{"date":"2017-10-10","close":183.12},{"date":"2017-10-11","close":184.69},{"date":"2017-10-12","close":180.53},{"date":"2017-10-13","close":178.45},{"date":"2017-10-16","close":179.56},{"date":"2017-10-17","close":175.32},{"date":"2017-10-18","close":179.61},{"date":"2017-10-19","close":177.93},{"date":"2017-10-20","close":177.32},{"date":"2017-10-23","close":173.13},{"date":"2017-10-24","close":173.7},{"date":"2017-10-25","close":170.0},{"date":"2017-10-26","close":170.32},{"date":"2017-10-27","close":176.15},{"date":"2017-10-30","close":181.58},{"date":"2017-10-31","close":184.89},{"date":"2017-11-01","close":186.08},{"date":"2017-11-02","close":184.81},{"date":"2017-11-03","close":183.21},{"date":"2017-11-06","close":187.84},{"date":"2017-11-07","close":188.51},{"date":"2017-11-08","close":185.9},{"date":"2017-11-09","close":185.13},{"date":"2017-11-10","close":186.41},{"date":"2017-11-13","close":184.54},{"date":"2017-11-14","close":181.79},{"date":"2017-11-15","close":181.48},{"date":"2017-11-16","close":185.43},{"date":"2017-11-17","close":185.13},{"date":"2017-11-20","close":188.0},{"date":"2017-11-21","close":190.9},{"date":"2017-11-22","close":189.84},{"date":"2017-11-24","close":191.19},{"date":"2017-11-27","close":188.03},{"date":"2017-11-28","close":186.69},{"date":"2017-11-29","close":179.91},{"date":"2017-11-30","close":177.08},{"date":"2017-12-01","close":174.61},{"date":"2017-12-04","close":169.58},{"date":"2017-12-05","close":168.96},{"date":"2017-12-06","close":172.63},{"date":"2017-12-07","close":174.47},{"date":"2017-12-08","close":177.62},{"date":"2017-12-11","close":179.29},{"date":"2017-12-12","close":174.64},{"date":"2017-12-13","close":176.47},{"date":"2017-12-14","close":171.75},{"date":"2017-12-15","close":173.55},{"date":"2017-12-18","close":173.37},{"date":"2017-12-19","close":171.28},{"date":"2017-12-20","close":172.64},{"date":"2017-12-21","close":175.32},{"date":"2017-12-22","close":176.29},{"date":"2017-12-26","close":172.33},{"date":"2017-12-27","close":172.97},{"date":"2017-12-28","close":172.3},{"date":"2017-12-29","close":172.43},{"date":"2018-01-02","close":172.8243},{"date":"2018-01-03","close":173.1536},{"date":"2018-01-04","close":174.7629},{"date":"2018-01-05","close":179.4587},{"date":"2018-01-08","close":179.1105},{"date":"2018-01-09","close":179.5528},{"date":"2018-01-10","close":178.6023},{"date":"2018-01-11","close":177.6236},{"date":"2018-01-12","close":176.7202},{"date":"2018-01-16","close":171.6479},{"date":"2018-01-17","close":172.9937},{"date":"2018-01-18","close":173.5301},{"date":"2018-01-19","close":173.2007},{"date":"2018-01-22","close":173.1725},{"date":"2018-01-23","close":180.9456},{"date":"2018-01-24","close":184.004},{"date":"2018-01-25","close":186.6389},{"date":"2018-01-26","close":193.1228},{"date":"2018-01-29","close":191.043},{"date":"2018-01-30","close":187.8905},{"date":"2018-01-31","close":192.2476},{"date":"2018-02-01","close":180.8891},{"date":"2018-02-02","close":176.2685},{"date":"2018-02-05","close":169.8882},{"date":"2018-02-06","close":174.2547},{"date":"2018-02-07","close":169.6718},{"date":"2018-02-08","close":163.4608},{"date":"2018-02-09","close":166.2557},{"date":"2018-02-12","close":166.9803},{"date":"2018-02-13","close":168.6837},{"date":"2018-02-14","close":175.7509},{"date":"2018-02-15","close":176.4003},{"date":"2018-02-16","close":172.8525},{"date":"2018-02-20","close":176.1556},{"date":"2018-02-21","close":177.6895},{"date":"2018-02-22","close":177.6236},{"date":"2018-02-23","close":181.896},{"date":"2018-02-26","close":182.743},{"date":"2018-02-27","close":177.1625},{"date":"2018-02-28","close":175.1675},{"date":"2018-03-01","close":171.2621},{"date":"2018-03-02","close":169.1636},{"date":"2018-03-05","close":170.8951},{"date":"2018-03-06","close":176.325},{"date":"2018-03-07","close":177.906},{"date":"2018-03-08","close":176.1462},{"date":"2018-03-09","close":179.3175},{"date":"2018-03-12","close":181.3784},{"date":"2018-03-13","close":177.3037},{"date":"2018-03-14","close":181.2091},{"date":"2018-03-15","close":187.3259},{"date":"2018-03-16","close":188.474},{"date":"2018-03-19","close":183.0629},{"date":"2018-03-20","close":187.2224},{"date":"2018-03-21","close":183.7875},{"date":"2018-03-22","close":173.7653},{"date":"2018-03-23","close":170.5187},{"date":"2018-03-26","close":179.2705},{"date":"2018-03-27","close":171.168},{"date":"2018-03-28","close":168.3637},{"date":"2018-03-29","close":172.7207},{"date":"2018-04-02","close":167.1403},{"date":"2018-04-03","close":164.3736},{"date":"2018-04-04","close":161.9269},{"date":"2018-04-05","close":162.3974},{"date":"2018-04-06","close":157.6451},{"date":"2018-04-09","close":159.8566},{"date":"2018-04-10","close":166.6604},{"date":"2018-04-11","close":165.0229},{"date":"2018-04-12","close":165.55},{"date":"2018-04-13","close":161.8987},{"date":"2018-04-16","close":164.4018},{"date":"2018-04-17","close":168.1661},{"date":"2018-04-18","close":171.9115},{"date":"2018-04-19","close":170.6975},{"date":"2018-04-20","close":168.5519},{"date":"2018-04-23","close":165.2206},{"date":"2018-04-24","close":162.8868},{"date":"2018-04-25","close":160.186},{"date":"2018-04-26","close":163.649},{"date":"2018-04-27","close":166.7169},{"date":"2018-04-30","close":168.0155},{"date":"2018-05-01","close":168.9189},{"date":"2018-05-02","close":170.754},{"date":"2018-05-03","close":171.695},{"date":"2018-05-04","close":177.7554},{"date":"2018-05-07","close":183.8346},{"date":"2018-05-08","close":184.738},{"date":"2018-05-09","close":183.9099},{"date":"2018-05-10","close":184.4086},{"date":"2018-05-11","close":182.903},{"date":"2018-05-14","close":186.9306},{"date":"2018-05-15","close":185.0203},{"date":"2018-05-16","close":186.4319},{"date":"2018-05-17","close":184.4651},{"date":"2018-05-18","close":183.5052},{"date":"2018-05-21","close":185.9896},{"date":"2018-05-22","close":184.3239},{"date":"2018-05-23","close":185.1991},{"date":"2018-05-24","close":185.7355},{"date":"2018-05-25","close":187.4576},{"date":"2018-05-29","close":186.3284},{"date":"2018-05-30","close":186.3096},{"date":"2018-05-31","close":186.3378},{"date":"2018-06-01","close":192.2946},{"date":"2018-06-04","close":196.6329},{"date":"2018-06-05","close":196.0871},{"date":"2018-06-06","close":196.0212},{"date":"2018-06-07","close":191.6171},{"date":"2018-06-08","close":192.9816},{"date":"2018-06-11","close":193.5745},{"date":"2018-06-12","close":196.7552},{"date":"2018-06-13","close":194.4402},{"date":"2018-06-14","close":198.4303},{"date":"2018-06-15","close":195.7389},{"date":"2018-06-18","close":196.2753},{"date":"2018-06-19","close":192.3793},{"date":"2018-06-20","close":194.0732},{"date":"2018-06-21","close":190.2902},{"date":"2018-06-22","close":190.102},{"date":"2018-06-25","close":179.9763},{"date":"2018-06-26","close":180.1362},{"date":"2018-06-27","close":174.1135},{"date":"2018-06-28","close":177.2755},{"date":"2018-06-29","close":174.5935},{"date":"2018-07-02","close":175.3745},{"date":"2018-07-03","close":173.8594},{"date":"2018-07-05","close":175.8639},{"date":"2018-07-06","close":180.9361},{"date":"2018-07-09","close":181.3878},{"date":"2018-07-10","close":181.1997},{"date":"2018-07-11","close":176.372},{"date":"2018-07-12","close":178.9599},{"date":"2018-07-13","close":178.8376},{"date":"2018-07-16","close":179.1293},{"date":"2018-07-17","close":181.3032},{"date":"2018-07-18","close":179.5434},{"date":"2018-07-19","close":176.2968},{"date":"2018-07-20","close":176.2121},{"date":"2018-07-23","close":176.0144},{"date":"2018-07-24","close":177.8589},{"date":"2018-07-25","close":186.3096},{"date":"2018-07-26","close":182.7336},{"date":"2018-07-27","close":178.2541},{"date":"2018-07-30","close":173.9253},{"date":"2018-07-31","close":176.1932},{"date":"2018-08-01","close":174.3488},{"date":"2018-08-02","close":171.8362},{"date":"2018-08-03","close":170.1799},{"date":"2018-08-06","close":168.0908},{"date":"2018-08-07","close":169.3141},{"date":"2018-08-08","close":167.0556},{"date":"2018-08-09","close":166.7451},{"date":"2018-08-10","close":169.3988},{"date":"2018-08-13","close":167.2062},{"date":"2018-08-14","close":162.3598},{"date":"2018-08-15","close":159.8189},{"date":"2018-08-16","close":161.8516},{"date":"2018-08-17","close":162.595},{"date":"2018-08-20","close":165.8981},{"date":"2018-08-21","close":167.4321},{"date":"2018-08-22","close":167.3662},{"date":"2018-08-23","close":162.0775},{"date":"2018-08-24","close":163.9596},{"date":"2018-08-27","close":170.0011},{"date":"2018-08-28","close":167.6861},{"date":"2018-08-29","close":167.9779},{"date":"2018-08-30","close":164.3078},{"date":"2018-08-31","close":164.6936},{"date":"2018-09-04","close":160.393},{"date":"2018-09-05","close":154.549},{"date":"2018-09-06","close":150.4461},{"date":"2018-09-07","close":152.7987},{"date":"2018-09-10","close":147.143},{"date":"2018-09-11","close":148.1781},{"date":"2018-09-12","close":151.9423},{"date":"2018-09-13","close":155.7724},{"date":"2018-09-14","close":155.029},{"date":"2018-09-17","close":149.5238},{"date":"2018-09-18","close":147.4159},{"date":"2018-09-19","close":153.0434},{"date":"2018-09-20","close":156.1018},{"date":"2018-09-21","close":154.9255},{"date":"2018-09-24","close":153.5421},{"date":"2018-09-25","close":154.5679},{"date":"2018-09-26","close":155.6501},{"date":"2018-09-27","close":156.5158},{"date":"2018-09-28","close":155.0478},{"date":"2018-10-01","close":152.4505},{"date":"2018-10-02","close":150.7848},{"date":"2018-10-03","close":152.7987},{"date":"2018-10-04","close":146.9265},{"date":"2018-10-05","close":145.515},{"date":"2018-10-08","close":142.2307},{"date":"2018-10-09","close":138.2782},{"date":"2018-10-10","close":130.1381},{"date":"2018-10-11","close":133.5353},{"date":"2018-10-12","close":138.6076},{"date":"2018-10-15","close":135.6621},{"date":"2018-10-16","close":140.7815},{"date":"2018-10-17","close":139.4075},{"date":"2018-10-18","close":133.6483},{"date":"2018-10-19","close":134.5046},{"date":"2018-10-22","close":140.0286},{"date":"2018-10-23","close":138.0053},{"date":"2018-10-24","close":131.3803},{"date":"2018-10-25","close":136.0762},{"date":"2018-10-26","close":134.4481},{"date":"2018-10-29","close":125.5176},{"date":"2018-10-30","close":128.2937},{"date":"2018-10-31","close":133.8929},{"date":"2018-11-01","close":142.3342},{"date":"2018-11-02","close":138.8899},{"date":"2018-11-05","close":136.1138},{"date":"2018-11-06","close":138.7488},{"date":"2018-11-07","close":143.5105},{"date":"2018-11-08","close":140.2074},{"date":"2018-11-09","close":136.3114},{"date":"2018-11-12","close":134.4011},{"date":"2018-11-13","close":138.3159},{"date":"2018-11-14","close":141.5719},{"date":"2018-11-15","close":147.0112},{"date":"2018-11-16","close":145.0162},{"date":"2018-11-19","close":140.7156},{"date":"2018-11-20","close":137.3748},{"date":"2018-11-21","close":140.6026},{"date":"2018-11-23","close":141.4684},{"date":"2018-11-26","close":146.8136},{"date":"2018-11-27","close":147.2371},{"date":"2018-11-28","close":149.9473},{"date":"2018-11-29","close":147.0677},{"date":"2018-11-30","close":151.3777},{"date":"2018-12-03","close":154.0879},{"date":"2018-12-04","close":149.0062},{"date":"2018-12-06","close":146.6442},{"date":"2018-12-07","close":144.0375},{"date":"2018-12-10","close":142.5036},{"date":"2018-12-11","close":142.88},{"date":"2018-12-12","close":142.5694},{"date":"2018-12-13","close":142.5506},{"date":"2018-12-14","close":140.2168},{"date":"2018-12-17","close":135.4927},{"date":"2018-12-18","close":132.519},{"date":"2018-12-19","close":129.0559},{"date":"2018-12-20","close":127.1456},{"date":"2018-12-21","close":124.2189},{"date":"2018-12-24","close":124.1154},{"date":"2018-12-26","close":129.8652},{"date":"2018-12-27","close":130.2887},{"date":"2018-12-28","close":130.891},{"date":"2018-12-31","close":128.9901},{"date":"2019-01-02","close":128.6418},{"date":"2019-01-03","close":122.9015},{"date":"2019-01-04","close":131.5121},{"date":"2019-01-07","close":134.6646},{"date":"2019-01-08","close":138.1371},{"date":"2019-01-09","close":142.9647},{"date":"2019-01-10","close":142.7482},{"date":"2019-01-11","close":142.4001},{"date":"2019-01-14","close":140.4709},{"date":"2019-01-15","close":141.986},{"date":"2019-01-16","close":145.7126},{"date":"2019-01-17","close":146.776},{"date":"2019-01-18","close":147.7641},{"date":"2019-01-22","close":143.1811},{"date":"2019-01-23","close":143.0682},{"date":"2019-01-24","close":146.6724},{"date":"2019-01-25","close":149.825},{"date":"2019-01-28","close":149.552},{"date":"2019-01-29","close":147.6323},{"date":"2019-01-30","close":156.9864},{"date":"2019-01-31","close":158.5579},{"date":"2019-02-01","close":158.0686},{"date":"2019-02-04","close":156.8734},{"date":"2019-02-05","close":161.701},{"date":"2019-02-06","close":161.4093},{"date":"2019-02-07","close":157.1181},{"date":"2019-02-08","close":157.4945},{"date":"2019-02-11","close":157.5792},{"date":"2019-02-12","close":158.765},{"date":"2019-02-13","close":159.4143},{"date":"2019-02-14","close":158.4544},{"date":"2019-02-15","close":156.3559},{"date":"2019-02-19","close":160.1483},{"date":"2019-02-20","close":160.6471},{"date":"2019-02-21","close":161.5411},{"date":"2019-02-22","close":166.491},{"date":"2019-02-25","close":172.4478},{"date":"2019-02-26","close":172.7207},{"date":"2019-02-27","close":173.6994},{"date":"2019-02-28","close":172.2408},{"date":"2019-03-01","close":173.0407},{"date":"2019-03-04","close":176.2121},{"date":"2019-03-05","close":174.0947},{"date":"2019-03-06","close":173.3136},{"date":"2019-03-07","close":166.8674},{"date":"2019-03-08","close":164.7124},{"date":"2019-03-11","close":169.7753},{"date":"2019-03-12","close":169.9823},{"date":"2019-03-13","close":170.0482},{"date":"2019-03-14","close":169.7282},{"date":"2019-03-15","close":170.3023},{"date":"2019-03-18","close":171.1116},{"date":"2019-03-19","close":171.4033},{"date":"2019-03-20","close":170.594},{"date":"2019-03-21","close":170.801},{"date":"2019-03-22","close":165.8699},{"date":"2019-03-25","close":168.2319},{"date":"2019-03-26","close":167.5826},{"date":"2019-03-27","close":166.5945},{"date":"2019-03-28","close":167.2533},{"date":"2019-03-29","close":171.695},{"date":"2019-04-01","close":170.227},{"date":"2019-04-02","close":171.0269},{"date":"2019-04-03","close":167.8085},{"date":"2019-04-04","close":170.3964},{"date":"2019-04-05","close":174.4241},{"date":"2019-04-08","close":175.5063},{"date":"2019-04-09","close":176.1556},{"date":"2019-04-10","close":175.2146},{"date":"2019-04-11","close":174.0759},{"date":"2019-04-12","close":177.7742},{"date":"2019-04-15","close":172.2785},{"date":"2019-04-16","close":174.8287},{"date":"2019-04-17","close":176.4944},{"date":"2019-04-18","close":175.9203},{"date":"2019-04-22","close":174.4523},{"date":"2019-04-23","close":176.2497},{"date":"2019-04-24","close":174.7252},{"date":"2019-04-25","close":176.8049},{"date":"2019-04-26","close":176.0615},{"date":"2019-04-29","close":175.9203},{"date":"2019-04-30","close":174.6311},{"date":"2019-05-01","close":178.1507},{"date":"2019-05-02","close":179.167},{"date":"2019-05-03","close":183.7029},{"date":"2019-05-06","close":177.1437},{"date":"2019-05-07","close":170.7352},{"date":"2019-05-08","close":169.0036},{"date":"2019-05-09","close":168.486},{"date":"2019-05-10","close":167.5073},{"date":"2019-05-13","close":159.9883},{"date":"2019-05-14","close":164.5336},{"date":"2019-05-15","close":167.1309},{"date":"2019-05-16","close":165.2206},{"date":"2019-05-17","close":159.5742},{"date":"2019-05-20","close":151.1801},{"date":"2019-05-21","close":153.7962},{"date":"2019-05-22","close":149.4674},{"date":"2019-05-23","close":146.8042},{"date":"2019-05-24","close":145.8631},{"date":"2019-05-28","close":145.6843},{"date":"2019-05-29","close":143.4917},{"date":"2019-05-30","close":142.1648},{"date":"2019-05-31","close":140.4615},{"date":"2019-06-03","close":141.0732},{"date":"2019-06-04","close":145.0632},{"date":"2019-06-05","close":142.7106},{"date":"2019-06-06","close":142.5694},{"date":"2019-06-07","close":145.1385},{"date":"2019-06-10","close":150.4272},{"date":"2019-06-11","close":153.0622},{"date":"2019-06-12","close":150.606},{"date":"2019-06-13","close":150.8789},{"date":"2019-06-14","close":148.7804},{"date":"2019-06-17","close":150.4837},{"date":"2019-06-18","close":155.7536},{"date":"2019-06-19","close":155.7065},{"date":"2019-06-20","close":158.3321},{"date":"2019-06-21","close":157.6733},{"date":"2019-06-24","close":158.1909},{"date":"2019-06-25","close":156.0265},{"date":"2019-06-26","close":159.0285},{"date":"2019-06-27","close":160.8259},{"date":"2019-06-28","close":159.4613},{"date":"2019-07-01","close":164.7312},{"date":"2019-07-02","close":165.1077},{"date":"2019-07-03","close":164.3736},{"date":"2019-07-05","close":163.0844},{"date":"2019-07-08","close":158.5203},{"date":"2019-07-09","close":158.8497},{"date":"2019-07-10","close":157.0899},{"date":"2019-07-11","close":156.7323},{"date":"2019-07-12","close":159.1038},{"date":"2019-07-15","close":163.2726},{"date":"2019-07-16","close":163.9219},{"date":"2019-07-17","close":164.5148},{"date":"2019-07-18","close":162.6139},{"date":"2019-07-19","close":162.7926},{"date":"2019-07-22","close":163.7431},{"date":"2019-07-23","close":167.592},{"date":"2019-07-24","close":168.1378},{"date":"2019-07-25","close":166.8392},{"date":"2019-07-26","close":168.2037},{"date":"2019-07-29","close":166.5851},{"date":"2019-07-30","close":163.8372},{"date":"2019-07-31","close":162.9056},{"date":"2019-08-01","close":155.8853},{"date":"2019-08-02","close":151.5095},{"date":"2019-08-05","close":144.6115},{"date":"2019-08-06","close":148.1499},{"date":"2019-08-07","close":149.7873},{"date":"2019-08-08","close":152.6575},{"date":"2019-08-09","close":149.7402},{"date":"2019-08-12","close":149.9191},{"date":"2019-08-13","close":154.3608},{"date":"2019-08-14","close":152.507},{"date":"2019-08-15","close":157.1275},{"date":"2019-08-16","close":164.3078},{"date":"2019-08-19","close":167.7708},{"date":"2019-08-20","close":166.7639},{"date":"2019-08-21","close":164.91},{"date":"2019-08-22","close":161.7763},{"date":"2019-08-23","close":154.8408},{"date":"2019-08-26","close":156.1206},{"date":"2019-08-27","close":156.4029},{"date":"2019-08-28","close":157.6075},{"date":"2019-08-29","close":162.6233},{"date":"2019-08-30","close":164.7124},{"date":"2019-09-03","close":162.2469},{"date":"2019-09-04","close":164.0537},{"date":"2019-09-05","close":168.3919},{"date":"2019-09-06","close":166.2746},{"date":"2019-09-09","close":167.3003},{"date":"2019-09-10","close":164.6748},{"date":"2019-09-11","close":165.7099},{"date":"2019-09-12","close":167.7332},{"date":"2019-09-13","close":168.6084},{"date":"2019-09-16","close":166.6322},{"date":"2019-09-17","close":168.4484},{"date":"2019-09-18","close":169.3894},{"date":"2019-09-19","close":169.8223},{"date":"2019-09-20","close":171.7515},{"date":"2019-09-23","close":166.5475},{"date":"2019-09-24","close":161.4376},{"date":"2019-09-25","close":166.2463},{"date":"2019-09-26","close":164.6842},{"date":"2019-09-27","close":156.1959},{"date":"2019-09-30","close":157.3722},{"date":"2019-10-01","close":155.4148},{"date":"2019-10-02","close":155.9983},{"date":"2019-10-03","close":159.4895},{"date":"2019-10-04","close":160.2989},{"date":"2019-10-07","close":158.3979},{"date":"2019-10-08","close":152.3846},{"date":"2019-10-09","close":155.4525},{"date":"2019-10-10","close":156.2806},{"date":"2019-10-11","close":162.7456},{"date":"2019-10-14","close":161.0705},{"date":"2019-10-15","close":164.9571},{"date":"2019-10-16","close":166.6792},{"date":"2019-10-17","close":166.4251},{"date":"2019-10-18","close":159.1602},{"date":"2019-10-21","close":163.2914},{"date":"2019-10-22","close":159.8754},{"date":"2019-10-23","close":159.9036},{"date":"2019-10-24","close":162.3786},{"date":"2019-10-25","close":164.0349},{"date":"2019-10-28","close":168.1472},{"date":"2019-10-29","close":166.4628},{"date":"2019-10-30","close":167.065},{"date":"2019-10-31","close":166.2557},{"date":"2019-11-01","close":166.0581},{"date":"2019-11-04","close":169.0977},{"date":"2019-11-05","close":171.2715},{"date":"2019-11-06","close":173.3042},{"date":"2019-11-07","close":175.6569},{"date":"2019-11-08","close":176.1274},{"date":"2019-11-11","close":175.7039},{"date":"2019-11-12","close":175.9486},{"date":"2019-11-13","close":171.7232},{"date":"2019-11-14","close":172.0244},{"date":"2019-11-15","close":174.5558},{"date":"2019-11-18","close":173.7277},{"date":"2019-11-19","close":174.33},{"date":"2019-11-20","close":171.6009},{"date":"2019-11-21","close":173.963},{"date":"2019-11-22","close":175.7698},{"date":"2019-11-25","close":179.2234},{"date":"2019-11-26","close":183.2229},{"date":"2019-11-27","close":188.9821},{"date":"2019-11-29","close":188.2105},{"date":"2019-12-02","close":184.738},{"date":"2019-12-03","close":183.4111},{"date":"2019-12-04","close":182.3195},{"date":"2019-12-05","close":188.2105},{"date":"2019-12-06","close":189.9891},{"date":"2019-12-09","close":187.0248},{"date":"2019-12-10","close":188.6339},{"date":"2019-12-11","close":192.577},{"date":"2019-12-12","close":192.4452},{"date":"2019-12-13","close":192.8311},{"date":"2019-12-16","close":194.7696},{"date":"2019-12-17","close":195.9083},{"date":"2019-12-18","close":197.621},{"date":"2019-12-19","close":197.7433},{"date":"2019-12-20","close":199.7384},{"date":"2019-12-23","close":202.1663},{"date":"2019-12-24","close":201.6299},{"date":"2019-12-26","close":203.6249},{"date":"2019-12-27","close":202.7686},{"date":"2019-12-30","close":200.3595},{"date":"2019-12-31","close":199.5972},{"date":"2020-01-02","close":206.8151},{"date":"2020-01-03","close":204.2084},{"date":"2020-01-06","close":203.8696},{"date":"2020-01-07","close":204.8012},{"date":"2020-01-08","close":205.1494},{"date":"2020-01-09","close":208.7066},{"date":"2020-01-10","close":210.6358},{"date":"2020-01-13","close":216.8938},{"date":"2020-01-14","close":213.139},{"date":"2020-01-15","close":211.7933},{"date":"2020-01-16","close":210.7393},{"date":"2020-01-17","close":214.0235},{"date":"2020-01-21","close":209.1583},{"date":"2020-01-22","close":209.2618},{"date":"2020-01-23","close":206.2128},{"date":"2020-01-24","close":201.15},{"date":"2020-01-27","close":193.358},{"date":"2020-01-28","close":197.8375},{"date":"2020-01-29","close":199.5219},{"date":"2020-01-30","close":196.2847},{"date":"2020-01-31","close":194.412},{"date":"2020-02-03","close":200.5383},{"date":"2020-02-04","close":209.7418},{"date":"2020-02-05","close":207.2386},{"date":"2020-02-06","close":207.8785},{"date":"2020-02-07","close":203.7661},{"date":"2020-02-10","close":203.0509},{"date":"2020-02-11","close":204.406},{"date":"2020-02-12","close":211.0875},{"date":"2020-02-13","close":207.3703},{"date":"2020-02-14","close":206.6833},{"date":"2020-02-18","close":207.5209},{"date":"2020-02-19","close":209.0454},{"date":"2020-02-20","close":205.1871},{"date":"2020-02-21","close":200.0583},{"date":"2020-02-24","close":194.0074},{"date":"2020-02-25","close":193.4898},{"date":"2020-02-26","close":196.4353},{"date":"2020-02-27","close":192.944},{"date":"2020-02-28","close":195.7389},{"date":"2020-03-02","close":198.5432},{"date":"2020-03-03","close":195.1837},{"date":"2020-03-04","close":199.4655},{"date":"2020-03-05","close":198.995},{"date":"2020-03-06","close":192.577},{"date":"2020-03-09","close":186.0084},{"date":"2020-03-10","close":194.2238},{"date":"2020-03-11","close":187.1847},{"date":"2020-03-12","close":174.1888},{"date":"2020-03-13","close":182.5642},{"date":"2020-03-16","close":168.3072},{"date":"2020-03-17","close":173.9159},{"date":"2020-03-18","close":169.3894},{"date":"2020-03-19","close":170.2176},{"date":"2020-03-20","close":170.6128},{"date":"2020-03-23","close":165.9452},{"date":"2020-03-24","close":174.8005},{"date":"2020-03-25","close":177.4448},{"date":"2020-03-26","close":183.8064},{"date":"2020-03-27","close":177.4731},{"date":"2020-03-30","close":179.9951},{"date":"2020-03-31","close":183.0159},{"date":"2020-04-01","close":176.5038},{"date":"2020-04-02","close":177.7648},{"date":"2020-04-03","close":176.0803},{"date":"2020-04-06","close":184.8698},{"date":"2020-04-07","close":186.3284},{"date":"2020-04-08","close":184.4275},{"date":"2020-04-09","close":184.7945},{"date":"2020-04-13","close":187.6835},{"date":"2020-04-14","close":192.7087},{"date":"2020-04-15","close":195.8989},{"date":"2020-04-16","close":200.1242},{"date":"2020-04-17","close":197.1505},{"date":"2020-04-20","close":199.6254},{"date":"2020-04-21","close":195.1178},{"date":"2020-04-22","close":197.5834},{"date":"2020-04-23","close":193.1416},{"date":"2020-04-24","close":192.3135},{"date":"2020-04-27","close":191.683},{"date":"2020-04-28","close":189.2927},{"date":"2020-04-29","close":194.5155},{"date":"2020-04-30","close":190.7231},{"date":"2020-05-01","close":183.0159},{"date":"2020-05-04","close":179.8822},{"date":"2020-05-05","close":183.524},{"date":"2020-05-06","close":183.6652},{"date":"2020-05-07","close":184.9074},{"date":"2020-05-08","close":189.3303},{"date":"2020-05-11","close":193.2922},{"date":"2020-05-12","close":188.5022},{"date":"2020-05-13","close":187.7023},{"date":"2020-05-14","close":189.4339},{"date":"2020-05-15","close":191.6736},{"date":"2020-05-18","close":202.5898},{"date":"2020-05-19","close":204.3966},{"date":"2020-05-20","close":204.0107},{"date":"2020-05-21","close":199.6537},{"date":"2020-05-22","close":187.9282},{"date":"2020-05-26","close":189.8291},{"date":"2020-05-27","close":189.3209},{"date":"2020-05-28","close":187.7306},{"date":"2020-05-29","close":195.1649},{"date":"2020-06-01","close":194.3932},{"date":"2020-06-02","close":201.6958},{"date":"2020-06-03","close":205.7235},{"date":"2020-06-04","close":205.1871},{"date":"2020-06-05","close":206.6081},{"date":"2020-06-08","close":206.0905},{"date":"2020-06-09","close":207.7091},{"date":"2020-06-10","close":210.4946},{"date":"2020-06-11","close":202.5521},{"date":"2020-06-12","close":204.8107},{"date":"2020-06-15","close":204.2366},{"date":"2020-06-16","close":209.4971},{"date":"2020-06-17","close":211.031},{"date":"2020-06-18","close":210.3629},{"date":"2020-06-19","close":207.6338},{"date":"2020-06-22","close":208.3584},{"date":"2020-06-23","close":215.2657},{"date":"2020-06-24","close":212.8849},{"date":"2020-06-25","close":209.0642},{"date":"2020-06-26","close":202.9944},{"date":"2020-06-29","close":202.3451},{"date":"2020-06-30","close":202.985},{"date":"2020-07-01","close":203.2203},{"date":"2020-07-02","close":210.4193},{"date":"2020-07-06","close":225.8526},{"date":"2020-07-07","close":222.5683},{"date":"2020-07-08","close":242.4904},{"date":"2020-07-09","close":246.1605},{"date":"2020-07-10","close":245.6241},{"date":"2020-07-13","close":236.8347},{"date":"2020-07-14","close":233.9268},{"date":"2020-07-15","close":234.5197},{"date":"2020-07-16","close":228.2052},{"date":"2020-07-17","close":232.5717},{"date":"2020-07-20","close":239.7896},{"date":"2020-07-21","close":242.6974},{"date":"2020-07-22","close":236.8629},{"date":"2020-07-23","close":237.0323},{"date":"2020-07-24","close":234.322},{"date":"2020-07-27","close":236.0724},{"date":"2020-07-28","close":234.3691},{"date":"2020-07-29","close":237.5687},{"date":"2020-07-30","close":237.8416},{"date":"2020-07-31","close":236.223},{"date":"2020-08-03","close":242.7351},{"date":"2020-08-04","close":246.744},{"date":"2020-08-05","close":249.2942},{"date":"2020-08-06","close":250.0188},{"date":"2020-08-07","close":237.2393},{"date":"2020-08-10","close":233.5033},{"date":"2020-08-11","close":233.7763},{"date":"2020-08-12","close":240.1472},{"date":"2020-08-13","close":238.7638},{"date":"2020-08-14","close":238.9991},{"date":"2020-08-17","close":241.8128},{"date":"2020-08-18","close":243.9208},{"date":"2020-08-19","close":245.2289},{"date":"2020-08-20","close":242.7633},{"date":"2020-08-21","close":250.1317},{"date":"2020-08-24","close":259.7493},{"date":"2020-08-25","close":269.141},{"date":"2020-08-26","close":274.7497},{"date":"2020-08-27","close":267.4189},{"date":"2020-08-28","close":271.9641},{"date":"2020-08-31","close":270.1103},{"date":"2020-09-01","close":280.4336},{"date":"2020-09-02","close":278.6174},{"date":"2020-09-03","close":265.8473},{"date":"2020-09-04","close":264.8027},{"date":"2020-09-08","close":254.103},{"date":"2020-09-09","close":257.0485},{"date":"2020-09-10","close":251.7786},{"date":"2020-09-11","close":255.5992},{"date":"2020-09-14","close":257.9425},{"date":"2020-09-15","close":261.5749},{"date":"2020-09-16","close":261.7444},{"date":"2020-09-17","close":259.467},{"date":"2020-09-18","close":256.3521},{"date":"2020-09-21","close":257.679},{"date":"2020-09-22","close":259.0623},{"date":"2020-09-23","close":256.8603},{"date":"2020-09-24","close":253.8301},{"date":"2020-09-25","close":255.1099},{"date":"2020-09-28","close":259.7399},{"date":"2020-09-29","close":260.6057},{"date":"2020-09-30","close":276.6506},{"date":"2020-10-01","close":272.9522},{"date":"2020-10-02","close":271.1831},{"date":"2020-10-05","close":271.2772},{"date":"2020-10-06","close":275.1543},{"date":"2020-10-07","close":279.022},{"date":"2020-10-08","close":282.8239},{"date":"2020-10-09","close":282.0711},{"date":"2020-10-12","close":288.282},{"date":"2020-10-13","close":290.5782},{"date":"2020-10-14","close":283.2944},{"date":"2020-10-15","close":281.8076},{"date":"2020-10-16","close":289.1948},{"date":"2020-10-19","close":287.2939},{"date":"2020-10-20","close":291.5475},{"date":"2020-10-21","close":289.8159},{"date":"2020-10-22","close":288.2256},{"date":"2020-10-23","close":291.651},{"date":"2020-10-26","close":288.7807},{"date":"2020-10-27","close":298.4454},{"date":"2020-10-28","close":289.7877},{"date":"2020-10-29","close":294.1353},{"date":"2020-10-30","close":286.7293},{"date":"2020-11-02","close":292.5167},{"date":"2020-11-03","close":268.7364},{"date":"2020-11-04","close":278.2786},{"date":"2020-11-05","close":270.7878},{"date":"2020-11-06","close":282.2687},{"date":"2020-11-09","close":273.404},{"date":"2020-11-10","close":250.8281},{"date":"2020-11-11","close":249.9906},{"date":"2020-11-12","close":248.7296},{"date":"2020-11-13","close":245.4641},{"date":"2020-11-16","close":243.0833},{"date":"2020-11-17","close":241.6622},{"date":"2020-11-18","close":240.7495},{"date":"2020-11-19","close":244.5701},{"date":"2020-11-20","close":254.7805},{"date":"2020-11-23","close":254.1877},{"date":"2020-11-24","close":263.457},{"date":"2020-11-25","close":261.3491},{"date":"2020-11-27","close":260.1822},{"date":"2020-11-30","close":247.8355},{"date":"2020-12-01","close":248.4473},{"date":"2020-12-02","close":245.9158},{"date":"2020-12-03","close":251.1763},{"date":"2020-12-04","close":251.4962},{"date":"2020-12-07","close":248.4378},{"date":"2020-12-08","close":250.4047},{"date":"2020-12-09","close":248.2496},{"date":"2020-12-10","close":249.2566},{"date":"2020-12-11","close":248.946},{"date":"2020-12-14","close":240.9377},{"date":"2020-12-15","close":240.0719},{"date":"2020-12-16","close":246.4522},{"date":"2020-12-17","close":248.8425},{"date":"2020-12-18","close":244.6736},{"date":"2020-12-21","close":245.0783},{"date":"2020-12-22","close":240.7495},{"date":"2020-12-23","close":241.0788},{"date":"2020-12-24","close":208.9136},{"date":"2020-12-28","close":209.2524},{"date":"2020-12-29","close":222.333},{"date":"2020-12-30","close":224.3375},{"date":"2020-12-31","close":219.0111},{"date":"2021-01-04","close":214.4188},{"date":"2021-01-05","close":226.229},{"date":"2021-01-06","close":214.1929},{"date":"2021-01-07","close":213.5248},{"date":"2021-01-08","close":222.2672},{"date":"2021-01-11","close":213.9671},{"date":"2021-01-12","close":212.3014},{"date":"2021-01-13","close":221.4296},{"date":"2021-01-14","close":228.6569},{"date":"2021-01-15","close":229.1086},{"date":"2021-01-19","close":236.8158},{"date":"2021-01-20","close":249.84},{"date":"2021-01-21","close":244.6736},{"date":"2021-01-22","close":243.375},{"date":"2021-01-25","close":245.9723},{"date":"2021-01-26","close":250.2447},{"date":"2021-01-27","close":244.9089},{"date":"2021-01-28","close":245.3888},{"date":"2021-01-29","close":238.8673},{"date":"2021-02-01","close":249.0872},{"date":"2021-02-02","close":239.4978},{"date":"2021-02-03","close":247.9014},{"date":"2021-02-04","close":251.2233},{"date":"2021-02-05","close":250.0094},{"date":"2021-02-08","close":247.1109},{"date":"2021-02-09","close":250.7811},{"date":"2021-02-10","close":252.0045},{"date":"2021-02-11","close":253.0772},{"date":"2021-02-12","close":252.0609},{"date":"2021-02-16","close":254.7429},{"date":"2021-02-17","close":254.8652},{"date":"2021-02-18","close":248.9178},{"date":"2021-02-19","close":248.052},{"date":"2021-02-22","close":239.0273},{"date":"2021-02-23","close":237.851},{"date":"2021-02-24","close":235.5831},{"date":"2021-02-25","close":226.022},{"date":"2021-02-26","close":223.7446},{"date":"2021-03-01","close":227.443},{"date":"2021-03-02","close":220.6015},{"date":"2021-03-03","close":222.3425},{"date":"2021-03-04","close":216.9126},{"date":"2021-03-05","close":220.1028},{"date":"2021-03-08","close":213.3272},{"date":"2021-03-09","close":224.1022},{"date":"2021-03-10","close":220.4886},{"date":"2021-03-11","close":226.6054},{"date":"2021-03-12","close":218.2018},{"date":"2021-03-15","close":216.7056},{"date":"2021-03-16","close":213.553},{"date":"2021-03-17","close":219.5852},{"date":"2021-03-18","close":222.493},{"date":"2021-03-19","close":225.655},{"date":"2021-03-22","close":223.1423},{"date":"2021-03-23","close":223.6599},{"date":"2021-03-24","close":216.0562},{"date":"2021-03-25","close":209.5912},{"date":"2021-03-26","close":213.8636},{"date":"2021-03-29","close":218.1924},{"date":"2021-03-30","close":215.7363},{"date":"2021-03-31","close":213.3648},{"date":"2021-04-01","close":211.1345},{"date":"2021-04-05","close":212.0191},{"date":"2021-04-06","close":216.9785},{"date":"2021-04-07","close":212.132},{"date":"2021-04-08","close":214.7858},{"date":"2021-04-09","close":210.1464},{"date":"2021-04-12","close":229.6262},{"date":"2021-04-13","close":227.6312},{"date":"2021-04-14","close":225.128},{"date":"2021-04-15","close":224.9962},{"date":"2021-04-16","close":224.6198},{"date":"2021-04-19","close":220.9403},{"date":"2021-04-20","close":216.3291},{"date":"2021-04-21","close":215.9151},{"date":"2021-04-22","close":215.8304},{"date":"2021-04-23","close":218.3995},{"date":"2021-04-26","close":218.9829},{"date":"2021-04-27","close":222.0131},{"date":"2021-04-28","close":222.7659},{"date":"2021-04-29","close":220.3757},{"date":"2021-04-30","close":217.336},{"date":"2021-05-03","close":217.1102},{"date":"2021-05-04","close":214.4658},{"date":"2021-05-05","close":213.4119},{"date":"2021-05-06","close":213.0731},{"date":"2021-05-07","close":212.0285},{"date":"2021-05-10","close":206.5892},{"date":"2021-05-11","close":208.3302},{"date":"2021-05-12","close":206.9374},{"date":"2021-05-13","close":193.9321},{"date":"2021-05-14","close":197.1599},{"date":"2021-05-17","close":198.6091},{"date":"2021-05-18","close":201.1217},{"date":"2021-05-19","close":200.0113},{"date":"2021-05-20","close":204.199},{"date":"2021-05-21","close":198.6185},{"date":"2021-05-24","close":198.0351},{"date":"2021-05-25","close":198.6844},{"date":"2021-05-26","close":199.2961},{"date":"2021-05-27","close":200.1995},{"date":"2021-05-28","close":201.3476},{"date":"2021-06-01","close":206.5422},{"date":"2021-06-02","close":206.6457},{"date":"2021-06-03","close":204.246},{"date":"2021-06-04","close":206.1093},{"date":"2021-06-07","close":204.1143},{"date":"2021-06-08","close":203.0979},{"date":"2021-06-09","close":200.7453},{"date":"2021-06-10","close":200.5101},{"date":"2021-06-11","close":199.1643},{"date":"2021-06-14","close":201.3288},{"date":"2021-06-15","close":197.6775},{"date":"2021-06-16","close":196.9811},{"date":"2021-06-17","close":199.1267},{"date":"2021-06-18","close":199.7854},{"date":"2021-06-21","close":198.6185},{"date":"2021-06-22","close":198.8632},{"date":"2021-06-23","close":202.1945},{"date":"2021-06-24","close":205.507},{"date":"2021-06-25","close":215.0305},{"date":"2021-06-28","close":215.1152},{"date":"2021-06-29","close":215.9151},{"date":"2021-06-30","close":213.4119},{"date":"2021-07-01","close":208.7913},{"date":"2021-07-02","close":204.9142},{"date":"2021-07-06","close":199.1267},{"date":"2021-07-07","close":195.7389},{"date":"2021-07-08","close":188.0693},{"date":"2021-07-09","close":193.8003},{"date":"2021-07-12","close":193.3674},{"date":"2021-07-13","close":197.1599},{"date":"2021-07-14","close":199.0326},{"date":"2021-07-15","close":202.1004},{"date":"2021-07-16","close":199.5972},{"date":"2021-07-19","close":196.5953},{"date":"2021-07-20","close":198.1762},{"date":"2021-07-21","close":198.6374},{"date":"2021-07-22","close":201.4229},{"date":"2021-07-23","close":194.3555},{"date":"2021-07-26","close":180.4562},{"date":"2021-07-27","close":175.1016},{"date":"2021-07-28","close":184.4557},{"date":"2021-07-29","close":185.8955},{"date":"2021-07-30","close":183.684},{"date":"2021-08-02","close":188.2952},{"date":"2021-08-03","close":185.7449},{"date":"2021-08-04","close":188.8786},{"date":"2021-08-05","close":187.5329},{"date":"2021-08-06","close":184.8133},{"date":"2021-08-09","close":183.7405},{"date":"2021-08-10","close":184.1922},{"date":"2021-08-11","close":183.3735},{"date":"2021-08-12","close":180.3621},{"date":"2021-08-13","close":177.5013},{"date":"2021-08-16","close":171.9397},{"date":"2021-08-17","close":163.489},{"date":"2021-08-18","close":162.1904},{"date":"2021-08-19","close":151.086},{"date":"2021-08-20","close":148.6486},{"date":"2021-08-23","close":151.5659},{"date":"2021-08-24","close":161.5787},{"date":"2021-08-25","close":159.132},{"date":"2021-08-26","close":155.4995},{"date":"2021-08-27","close":150.0696},{"date":"2021-08-30","close":152.7234},{"date":"2021-08-31","close":157.1463},{"date":"2021-09-01","close":163.0656},{"date":"2021-09-02","close":161.861},{"date":"2021-09-03","close":160.2612},{"date":"2021-09-07","close":164.8347},{"date":"2021-09-08","close":160.6471},{"date":"2021-09-09","close":157.4569},{"date":"2021-09-10","close":158.1909},{"date":"2021-09-13","close":155.6595},{"date":"2021-09-14","close":150.7095},{"date":"2021-09-15","close":148.5546},{"date":"2021-09-16","close":147.0488},{"date":"2021-09-17","close":150.6154},{"date":"2021-09-20","close":142.56},{"date":"2021-09-21","close":141.3272},{"date":"2021-09-22","close":142.9364},{"date":"2021-09-23","close":142.2777},{"date":"2021-09-24","close":136.5279},{"date":"2021-09-27","close":141.3272},{"date":"2021-09-28","close":143.407},{"date":"2021-09-29","close":138.8805},{"date":"2021-09-30","close":139.3228},{"date":"2021-10-01","close":135.6998},{"date":"2021-10-04","close":131.3992},{"date":"2021-10-05","close":134.7022},{"date":"2021-10-06","close":135.6057},{"date":"2021-10-07","close":146.8042},{"date":"2021-10-08","close":151.9988},{"date":"2021-10-11","close":154.2855},{"date":"2021-10-12","close":153.3916},{"date":"2021-10-13","close":157.5322},{"date":"2021-10-14","close":156.9487},{"date":"2021-10-15","close":158.0968},{"date":"2021-10-18","close":156.9864},{"date":"2021-10-19","close":166.5663},{"date":"2021-10-20","close":166.7357},{"date":"2021-10-21","close":166.9615},{"date":"2021-10-22","close":167.225},{"date":"2021-10-25","close":165.7852},{"date":"2021-10-26","close":159.9695},{"date":"2021-10-27","close":159.2543},{"date":"2021-10-28","close":159.7813},{"date":"2021-10-29","close":155.2172},{"date":"2021-11-01","close":160.1389},{"date":"2021-11-02","close":153.2974},{"date":"2021-11-03","close":156.4406},{"date":"2021-11-04","close":155.076},{"date":"2021-11-05","close":149.3732},{"date":"2021-11-08","close":152.6011},{"date":"2021-11-09","close":150.7472},{"date":"2021-11-10","close":154.3044},{"date":"2021-11-11","close":157.9557},{"date":"2021-11-12","close":156.977},{"date":"2021-11-15","close":156.7229},{"date":"2021-11-16","close":158.5014},{"date":"2021-11-17","close":152.0553},{"date":"2021-11-18","close":135.1351},{"date":"2021-11-19","close":132.0673},{"date":"2021-11-22","close":128.5666},{"date":"2021-11-23","close":125.7811},{"date":"2021-11-24","close":128.4725},{"date":"2021-11-26","close":125.4893},{"date":"2021-11-29","close":123.8519},{"date":"2021-11-30","close":120.0124},{"date":"2021-12-01","close":115.2695},{"date":"2021-12-02","close":114.8084},{"date":"2021-12-03","close":105.3602},{"date":"2021-12-06","close":116.3141},{"date":"2021-12-07","close":118.1397},{"date":"2021-12-08","close":117.7068},{"date":"2021-12-09","close":116.6058},{"date":"2021-12-10","close":117.688},{"date":"2021-12-13","close":115.0342},{"date":"2021-12-14","close":119.1184},{"date":"2021-12-15","close":115.2507},{"date":"2021-12-16","close":113.1616},{"date":"2021-12-17","close":114.9025},{"date":"2021-12-20","close":108.221},{"date":"2021-12-21","close":115.7306},{"date":"2021-12-22","close":110.8654},{"date":"2021-12-23","close":111.6653},{"date":"2021-12-27","close":109.7173},{"date":"2021-12-28","close":108.0328},{"date":"2021-12-29","close":105.4826},{"date":"2021-12-30","close":115.74},{"date":"2021-12-31","close":111.7876},{"date":"2022-01-03","close":113.2839},{"date":"2022-01-04","close":112.5122},{"date":"2022-01-05","close":114.0179},{"date":"2022-01-06","close":119.1655},{"date":"2022-01-07","close":122.158},{"date":"2022-01-10","close":120.737},{"date":"2022-01-11","close":124.3977},{"date":"2022-01-12","close":129.31},{"date":"2022-01-13","close":123.6261},{"date":"2022-01-14","close":123.8143},{"date":"2022-01-18","close":121.0193},{"date":"2022-01-19","close":120.21},{"date":"2022-01-20","close":123.3061},{"date":"2022-01-21","close":115.9659},{"date":"2022-01-24","close":113.2745},{"date":"2022-01-25","close":112.117},{"date":"2022-01-26","close":106.6871},{"date":"2022-01-27","close":105.2002},{"date":"2022-01-28","close":108.4375},{"date":"2022-01-31","close":118.375},{"date":"2022-02-01","close":119.7207},{"date":"2022-02-02","close":115.6365},{"date":"2022-02-03","close":116.1917},{"date":"2022-02-04","close":115.0154},{"date":"2022-02-07","close":108.0516},{"date":"2022-02-08","close":114.7143},{"date":"2022-02-09","close":119.0431},{"date":"2022-02-10","close":116.6717},{"date":"2022-02-11","close":115.0437},{"date":"2022-02-14","close":114.7331},{"date":"2022-02-15","close":118.7985},{"date":"2022-02-16","close":118.1585},{"date":"2022-02-17","close":117.0952},{"date":"2022-02-18","close":111.9758},{"date":"2022-02-22","close":106.2731},{"date":"2022-02-23","close":103.2523},{"date":"2022-02-24","close":102.5088},{"date":"2022-02-25","close":101.5772},{"date":"2022-02-28","close":98.9893},{"date":"2022-03-01","close":100.7773},{"date":"2022-03-02","close":99.2057},{"date":"2022-03-03","close":96.0344},{"date":"2022-03-04","close":94.6699},{"date":"2022-03-07","close":92.8442},{"date":"2022-03-08","close":91.7526},{"date":"2022-03-09","close":94.9804},{"date":"2022-03-10","close":87.4426},{"date":"2022-03-11","close":81.5987},{"date":"2022-03-14","close":73.1762},{"date":"2022-03-15","close":72.2352},{"date":"2022-03-16","close":98.7917},{"date":"2022-03-17","close":94.4534},{"date":"2022-03-18","close":101.916},{"date":"2022-03-21","close":97.4836},{"date":"2022-03-22","close":108.2116},{"date":"2022-03-23","close":110.329},{"date":"2022-03-24","close":108.3622},{"date":"2022-03-25","close":106.3295},{"date":"2022-03-28","close":108.3057},{"date":"2022-03-29","close":109.8302},{"date":"2022-03-30","close":109.7079},{"date":"2022-03-31","close":102.3865},{"date":"2022-04-01","close":103.704},{"date":"2022-04-04","close":110.5737},{"date":"2022-04-05","close":104.4568},{"date":"2022-04-06","close":101.3325},{"date":"2022-04-07","close":98.1235},{"date":"2022-04-08","close":97.4272},{"date":"2022-04-11","close":95.5639},{"date":"2022-04-12","close":93.87},{"date":"2022-04-13","close":94.1335},{"date":"2022-04-14","close":89.8611},{"date":"2022-04-18","close":89.1271},{"date":"2022-04-19","close":87.9884},{"date":"2022-04-20","close":84.1395},{"date":"2022-04-21","close":80.9211},{"date":"2022-04-22","close":81.3916},{"date":"2022-04-25","close":80.7799},{"date":"2022-04-26","close":79.039},{"date":"2022-04-27","close":83.1137},{"date":"2022-04-28","close":85.5511},{"date":"2022-04-29","close":91.3668},{"date":"2022-05-02","close":95.2439},{"date":"2022-05-03","close":94.4628},{"date":"2022-05-04","close":95.4321},{"date":"2022-05-05","close":89.0612},{"date":"2022-05-06","close":84.7418},{"date":"2022-05-09","close":79.8389},{"date":"2022-05-10","close":79.5848},{"date":"2022-05-11","close":76.9122},{"date":"2022-05-12","close":76.3099},{"date":"2022-05-13","close":82.8032},{"date":"2022-05-16","close":81.3822},{"date":"2022-05-17","close":86.5674},{"date":"2022-05-18","close":82.1633},{"date":"2022-05-19","close":82.5209},{"date":"2022-05-20","close":81.6739},{"date":"2022-05-23","close":82.088},{"date":"2022-05-24","close":77.6086},{"date":"2022-05-25","close":77.458},{"date":"2022-05-26","close":88.9106},{"date":"2022-05-27","close":87.9037},{"date":"2022-05-31","close":90.3881},{"date":"2022-06-01","close":87.8755},{"date":"2022-06-02","close":91.7526},{"date":"2022-06-03","close":87.7155},{"date":"2022-06-06","close":93.1736},{"date":"2022-06-07","close":98.1706},{"date":"2022-06-08","close":112.5687},{"date":"2022-06-09","close":103.4217},{"date":"2022-06-10","close":103.3652},{"date":"2022-06-13","close":92.7125},{"date":"2022-06-14","close":99.0269},{"date":"2022-06-15","close":101.6619},{"date":"2022-06-16","close":95.4698},{"date":"2022-06-17","close":96.2132},{"date":"2022-06-21","close":100.1186},{"date":"2022-06-22","close":98.9517},{"date":"2022-06-23","close":105.5014},{"date":"2022-06-24","close":110.6866},{"date":"2022-06-27","close":111.7312},{"date":"2022-06-28","close":109.8773},{"date":"2022-06-29","close":109.1903},{"date":"2022-06-30","close":106.9788},{"date":"2022-07-01","close":109.1621},{"date":"2022-07-05","close":113.0486},{"date":"2022-07-06","close":112.0982},{"date":"2022-07-07","close":115.1754},{"date":"2022-07-08","close":113.7732},{"date":"2022-07-11","close":103.1111},{"date":"2022-07-12","close":102.7723},{"date":"2022-07-13","close":102.6688},{"date":"2022-07-14","close":97.6436},{"date":"2022-07-15","close":96.4014},{"date":"2022-07-18","close":97.0602},{"date":"2022-07-19","close":98.5752},{"date":"2022-07-20","close":97.8318},{"date":"2022-07-21","close":98.9328},{"date":"2022-07-22","close":94.6793},{"date":"2022-07-25","close":95.1028},{"date":"2022-07-26","close":95.4604},{"date":"2022-07-27","close":96.7214},{"date":"2022-07-28","close":94.6228},{"date":"2022-07-29","close":84.1019},{"date":"2022-08-01","close":85.0147},{"date":"2022-08-02","close":87.1603},{"date":"2022-08-03","close":90.0775},{"date":"2022-08-04","close":91.6867},{"date":"2022-08-05","close":87.1038},{"date":"2022-08-08","close":85.4852},{"date":"2022-08-09","close":85.8146},{"date":"2022-08-10","close":86.9815},{"date":"2022-08-11","close":89.2776},{"date":"2022-08-12","close":89.1835},{"date":"2022-08-15","close":88.6471},{"date":"2022-08-16","close":87.1885},{"date":"2022-08-17","close":84.4783},{"date":"2022-08-18","close":85.3911},{"date":"2022-08-19","close":84.3465},{"date":"2022-08-22","close":84.7229},{"date":"2022-08-23","close":84.5347},{"date":"2022-08-24","close":87.0662},{"date":"2022-08-25","close":94.0017},{"date":"2022-08-26","close":92.2231},{"date":"2022-08-29","close":90.9057},{"date":"2022-08-30","close":88.3083},{"date":"2022-08-31","close":89.7858},{"date":"2022-09-01","close":88.186},{"date":"2022-09-02","close":86.3886},{"date":"2022-09-06","close":83.2361},{"date":"2022-09-07","close":85.2593},{"date":"2022-09-08","close":84.243},{"date":"2022-09-09","close":86.7086},{"date":"2022-09-12","close":89.1083},{"date":"2022-09-13","close":84.196},{"date":"2022-09-14","close":83.6784},{"date":"2022-09-15","close":83.5937},{"date":"2022-09-16","close":81.3352},{"date":"2022-09-19","close":82.4927},{"date":"2022-09-20","close":80.7423},{"date":"2022-09-21","close":76.7899},{"date":"2022-09-22","close":75.9523},{"date":"2022-09-23","close":74.1549},{"date":"2022-09-26","close":74.2585},{"date":"2022-09-27","close":73.2798},{"date":"2022-09-28","close":76.2158},{"date":"2022-09-29","close":74.3996},{"date":"2022-09-30","close":75.2748},{"date":"2022-10-03","close":75.7077},{"date":"2022-10-04","close":79.1519},{"date":"2022-10-05","close":79.4154},{"date":"2022-10-06","close":79.3495},{"date":"2022-10-07","close":76.4511},{"date":"2022-10-10","close":74.569},{"date":"2022-10-11","close":70.9271},{"date":"2022-10-12","close":71.2659},{"date":"2022-10-13","close":70.5883},{"date":"2022-10-14","close":68.7156},{"date":"2022-10-17","close":72.2446},{"date":"2022-10-18","close":71.8399},{"date":"2022-10-19","close":67.0688},{"date":"2022-10-20","close":67.7746},{"date":"2022-10-21","close":67.9252},{"date":"2022-10-24","close":59.4275},{"date":"2022-10-25","close":59.4933},{"date":"2022-10-26","close":64.4715},{"date":"2022-10-27","close":61.9589},{"date":"2022-10-28","close":59.9827},{"date":"2022-10-31","close":59.8321},{"date":"2022-11-01","close":61.9777},{"date":"2022-11-02","close":60.8861},{"date":"2022-11-03","close":61.366},{"date":"2022-11-04","close":65.6949},{"date":"2022-11-07","close":65.6008},{"date":"2022-11-08","close":64.1139},{"date":"2022-11-09","close":61.0178},{"date":"2022-11-10","close":65.6572},{"date":"2022-11-11","close":66.5983},{"date":"2022-11-14","close":67.1253},{"date":"2022-11-15","close":74.6255},{"date":"2022-11-16","close":73.5527},{"date":"2022-11-17","close":79.2931},{"date":"2022-11-18","close":75.7359},{"date":"2022-11-21","close":72.3952},{"date":"2022-11-22","close":71.5106},{"date":"2022-11-23","close":73.8726},{"date":"2022-11-25","close":71.0495},{"date":"2022-11-28","close":71.4071},{"date":"2022-11-29","close":75.1525},{"date":"2022-11-30","close":82.3986},{"date":"2022-12-01","close":80.8741},{"date":"2022-12-02","close":84.7512},{"date":"2022-12-05","close":85.1841},{"date":"2022-12-06","close":86.0592},{"date":"2022-12-07","close":83.1232},{"date":"2022-12-08","close":88.6189},{"date":"2022-12-09","close":85.9557},{"date":"2022-12-12","close":84.1395},{"date":"2022-12-13","close":86.0216},{"date":"2022-12-14","close":85.5511},{"date":"2022-12-15","close":81.1281},{"date":"2022-12-16","close":81.6739},{"date":"2022-12-19","close":82.0221},{"date":"2022-12-20","close":80.8552},{"date":"2022-12-21","close":82.6338},{"date":"2022-12-22","close":82.7844},{"date":"2022-12-23","close":80.6011},{"date":"2022-12-27","close":84.563},{"date":"2022-12-28","close":82.0598},{"date":"2022-12-29","close":83.876},{"date":"2022-12-30","close":82.8973},{"date":"2023-01-03","close":86.558},{"date":"2023-01-04","close":97.7942},{"date":"2023-01-05","close":98.4153},{"date":"2023-01-06","close":101.069},{"date":"2023-01-09","close":104.2968},{"date":"2023-01-10","close":108.1081},{"date":"2023-01-11","close":108.2398},{"date":"2023-01-12","close":106.4801},{"date":"2023-01-13","close":110.1125},{"date":"2023-01-17","close":108.3998},{"date":"2023-01-18","close":106.546},{"date":"2023-01-19","close":109.7079},{"date":"2023-01-20","close":112.7946},{"date":"2023-01-23","close":112.484},{"date":"2023-01-24","close":112.3993},{"date":"2023-01-25","close":113.1616},{"date":"2023-01-26","close":113.4627},{"date":"2023-01-27","close":111.4018},{"date":"2023-01-30","close":104.645},{"date":"2023-01-31","close":103.704},{"date":"2023-02-01","close":106.1695},{"date":"2023-02-02","close":103.2711},{"date":"2023-02-03","close":100.0621},{"date":"2023-02-06","close":99.234},{"date":"2023-02-07","close":99.281},{"date":"2023-02-08","close":98.914},{"date":"2023-02-09","close":102.0665},{"date":"2023-02-10","close":97.5401},{"date":"2023-02-13","close":98.6129},{"date":"2023-02-14","close":98.0765},{"date":"2023-02-15","close":97.0037},{"date":"2023-02-16","close":97.0319},{"date":"2023-02-17","close":94.1147},{"date":"2023-02-21","close":89.4941},{"date":"2023-02-22","close":89.1929},{"date":"2023-02-23","close":88.6095},{"date":"2023-02-24","close":83.7537},{"date":"2023-02-27","close":83.9889},{"date":"2023-02-28","close":82.615},{"date":"2023-03-01","close":84.6477},{"date":"2023-03-02","close":84.4594},{"date":"2023-03-03","close":84.4124},{"date":"2023-03-06","close":84.3371},{"date":"2023-03-07","close":83.4996},{"date":"2023-03-08","close":81.8245},{"date":"2023-03-09","close":78.4555},{"date":"2023-03-10","close":78.0697},{"date":"2023-03-13","close":78.0133},{"date":"2023-03-14","close":78.9072},{"date":"2023-03-15","close":76.7052},{"date":"2023-03-16","close":77.3733},{"date":"2023-03-17","close":76.8558},{"date":"2023-03-20","close":76.2253},{"date":"2023-03-21","close":78.7661},{"date":"2023-03-22","close":78.719},{"date":"2023-03-23","close":81.4199},{"date":"2023-03-24","close":81.7775},{"date":"2023-03-27","close":81.0434},{"date":"2023-03-28","close":92.5996},{"date":"2023-03-29","close":94.03},{"date":"2023-03-30","close":97.286},{"date":"2023-03-31","close":96.1567},{"date":"2023-04-03","close":92.5901},{"date":"2023-04-04","close":94.7828},{"date":"2023-04-05","close":92.7407},{"date":"2023-04-06","close":96.6837},{"date":"2023-04-10","close":95.5545},{"date":"2023-04-11","close":93.8794},{"date":"2023-04-12","close":88.3083},{"date":"2023-04-13","close":90.501},{"date":"2023-04-14","close":88.9765},{"date":"2023-04-17","close":90.7363},{"date":"2023-04-18","close":89.8611},{"date":"2023-04-19","close":87.979},{"date":"2023-04-20","close":85.3911},{"date":"2023-04-21","close":83.876},{"date":"2023-04-24","close":81.768},{"date":"2023-04-25","close":78.0321},{"date":"2023-04-26","close":77.938},{"date":"2023-04-27","close":79.4907},{"date":"2023-04-28","close":79.6977},{"date":"2023-05-01","close":79.199},{"date":"2023-05-02","close":76.724},{"date":"2023-05-03","close":76.6769},{"date":"2023-05-04","close":77.6274},{"date":"2023-05-05","close":78.3144},{"date":"2023-05-08","close":78.3991},{"date":"2023-05-09","close":77.3733},{"date":"2023-05-10","close":78.0603},{"date":"2023-05-11","close":82.7091},{"date":"2023-05-12","close":80.3094},{"date":"2023-05-15","close":83.1326},{"date":"2023-05-16","close":83.5278},{"date":"2023-05-17","close":85.3346},{"date":"2023-05-18","close":80.7141},{"date":"2023-05-19","close":79.0296},{"date":"2023-05-22","close":81.0246},{"date":"2023-05-23","close":77.9944},{"date":"2023-05-24","close":76.4229},{"date":"2023-05-25","close":74.1361},{"date":"2023-05-26","close":76.197},{"date":"2023-05-30","close":74.0326},{"date":"2023-05-31","close":74.8607},{"date":"2023-06-01","close":78.1073},{"date":"2023-06-02","close":79.3025},{"date":"2023-06-05","close":79.4248},{"date":"2023-06-06","close":81.5892},{"date":"2023-06-07","close":80.253},{"date":"2023-06-08","close":81.0623},{"date":"2023-06-09","close":80.46},{"date":"2023-06-12","close":80.7988},{"date":"2023-06-13","close":82.3515},{"date":"2023-06-14","close":84.0924},{"date":"2023-06-15","close":86.765},{"date":"2023-06-16","close":86.6709},{"date":"2023-06-20","close":82.7467},{"date":"2023-06-21","close":81.6551},{"date":"2023-06-22","close":81.768},{"date":"2023-06-23","close":79.9142},{"date":"2023-06-26","close":80.4318},{"date":"2023-06-27","close":81.9939},{"date":"2023-06-28","close":79.6036},{"date":"2023-06-29","close":78.6249},{"date":"2023-06-30","close":78.4367},{"date":"2023-07-03","close":79.1143},{"date":"2023-07-05","close":79.3307},{"date":"2023-07-06","close":78.8978},{"date":"2023-07-07","close":85.2123},{"date":"2023-07-10","close":85.2217},{"date":"2023-07-11","close":86.3792},{"date":"2023-07-12","close":88.4589},{"date":"2023-07-13","close":90.9151},{"date":"2023-07-14","close":88.9859},{"date":"2023-07-17","close":87.9037},{"date":"2023-07-18","close":85.824},{"date":"2023-07-19","close":86.6615},{"date":"2023-07-20","close":86.4827},{"date":"2023-07-21","close":86.7368},{"date":"2023-07-24","close":90.6704},{"date":"2023-07-25","close":89.3812},{"date":"2023-07-26","close":91.4138},{"date":"2023-07-27","close":89.814},{"date":"2023-07-28","close":94.6228},{"date":"2023-07-31","close":96.1379},{"date":"2023-08-01","close":94.1993},{"date":"2023-08-02","close":89.4659},{"date":"2023-08-03","close":91.8279},{"date":"2023-08-04","close":91.188},{"date":"2023-08-07","close":90.868},{"date":"2023-08-08","close":88.666},{"date":"2023-08-09","close":89.2588},{"date":"2023-08-10","close":93.3618},{"date":"2023-08-11","close":90.0775},{"date":"2023-08-14","close":87.9508},{"date":"2023-08-15","close":86.191},{"date":"2023-08-16","close":83.8666},{"date":"2023-08-17","close":85.3064},{"date":"2023-08-18","close":82.8409},{"date":"2023-08-21","close":83.349},{"date":"2023-08-22","close":82.8879},{"date":"2023-08-23","close":84.5441},{"date":"2023-08-24","close":83.8572},{"date":"2023-08-25","close":84.5253},{"date":"2023-08-28","close":86.8027},{"date":"2023-08-29","close":88.4872},{"date":"2023-08-30","close":88.1296},{"date":"2023-08-31","close":87.4238},{"date":"2023-09-01","close":89.4094},{"date":"2023-09-05","close":89.0706},{"date":"2023-09-06","close":88.8824},{"date":"2023-09-07","close":84.6665},{"date":"2023-09-08","close":84.7418},{"date":"2023-09-11","close":83.4808},{"date":"2023-09-12","close":83.0949},{"date":"2023-09-13","close":82.4738},{"date":"2023-09-14","close":82.8126},{"date":"2023-09-15","close":81.9374},{"date":"2023-09-18","close":81.8904},{"date":"2023-09-19","close":81.9751},{"date":"2023-09-20","close":80.6858},{"date":"2023-09-21","close":79.1519},{"date":"2023-09-22","close":83.0949},{"date":"2023-09-25","close":82.0786},{"date":"2023-09-26","close":80.8458},{"date":"2023-09-27","close":81.1093},{"date":"2023-09-28","close":80.4976},{"date":"2023-09-29","close":81.6269},{"date":"2023-10-02","close":81.4293},{"date":"2023-10-03","close":79.5566},{"date":"2023-10-04","close":79.1237},{"date":"2023-10-05","close":78.7379},{"date":"2023-10-06","close":80.987},{"date":"2023-10-09","close":79.8483},{"date":"2023-10-10","close":82.0315},{"date":"2023-10-11","close":82.6056},{"date":"2023-10-12","close":79.5283},{"date":"2023-10-13","close":79.0672},{"date":"2023-10-16","close":79.3401},{"date":"2023-10-17","close":78.9637},{"date":"2023-10-18","close":78.1168},{"date":"2023-10-19","close":76.7993},{"date":"2023-10-20","close":75.2277},{"date":"2023-10-23","close":75.7641},{"date":"2023-10-24","close":77.985},{"date":"2023-10-25","close":76.2535},{"date":"2023-10-26","close":77.6462},{"date":"2023-10-27","close":77.938},{"date":"2023-10-30","close":78.2391},{"date":"2023-10-31","close":77.6745},{"date":"2023-11-01","close":77.618},{"date":"2023-11-02","close":78.4932},{"date":"2023-11-03","close":80.2812},{"date":"2023-11-06","close":80.3282},{"date":"2023-11-07","close":80.3753},{"date":"2023-11-08","close":79.8012},{"date":"2023-11-09","close":77.8533},{"date":"2023-11-10","close":77.8721},{"date":"2023-11-13","close":77.411},{"date":"2023-11-14","close":78.9261},{"date":"2023-11-15","close":81.9374},{"date":"2023-11-16","close":74.4467},{"date":"2023-11-17","close":73.0257},{"date":"2023-11-20","close":73.835},{"date":"2023-11-21","close":74.2867},{"date":"2023-11-22","close":74.3055},{"date":"2023-11-24","close":73.8632},{"date":"2023-11-27","close":72.9598},{"date":"2023-11-28","close":72.2164},{"date":"2023-11-29","close":70.2684},{"date":"2023-11-30","close":70.466},{"date":"2023-12-01","close":69.6285},{"date":"2023-12-04","close":68.7251},{"date":"2023-12-05","close":68.1134},{"date":"2023-12-06","close":67.2758},{"date":"2023-12-07","close":68.0663},{"date":"2023-12-08","close":67.8875},{"date":"2023-12-11","close":67.1629},{"date":"2023-12-12","close":67.1817},{"date":"2023-12-13","close":67.2476},{"date":"2023-12-14","close":68.2357},{"date":"2023-12-15","close":70.1178},{"date":"2023-12-18","close":69.4873},{"date":"2023-12-19","close":70.9459},{"date":"2023-12-20","close":69.9541},{"date":"2023-12-21","close":72.7294},{"date":"2023-12-22","close":71.7947},{"date":"2023-12-26","close":72.3383},{"date":"2023-12-27","close":72.5863},{"date":"2023-12-28","close":73.664},{"date":"2023-12-29","close":73.9215},{"date":"2024-01-02","close":71.2988},{"date":"2024-01-03","close":73.0441},{"date":"2024-01-04","close":71.2034},{"date":"2024-01-05","close":69.6298},{"date":"2024-01-08","close":69.5059},{"date":"2024-01-09","close":68.6857},{"date":"2024-01-10","close":68.1039},{"date":"2024-01-11","close":69.029},{"date":"2024-01-12","close":68.514},{"date":"2024-01-16","close":66.2442},{"date":"2024-01-17","close":65.7387},{"date":"2024-01-18","close":64.8995},{"date":"2024-01-19","close":66.206},{"date":"2024-01-22","close":65.4526},{"date":"2024-01-23","close":70.5931},{"date":"2024-01-24","close":71.7184},{"date":"2024-01-25","close":70.4309},{"date":"2024-01-26","close":70.5835},{"date":"2024-01-29","close":70.1734},{"date":"2024-01-30","close":68.9718},{"date":"2024-01-31","close":68.8287},{"date":"2024-02-01","close":69.1053},{"date":"2024-02-02","close":68.5235},{"date":"2024-02-05","close":71.1748},{"date":"2024-02-06","close":74.6082},{"date":"2024-02-07","close":70.2307},{"date":"2024-02-08","close":67.5031},{"date":"2024-02-09","close":68.6857},{"date":"2024-02-12","close":69.7538},{"date":"2024-02-13","close":68.2851},{"date":"2024-02-14","close":69.9922},{"date":"2024-02-15","close":70.4023},{"date":"2024-02-16","close":70.4882},{"date":"2024-02-20","close":69.7538},{"date":"2024-02-21","close":72.0808},{"date":"2024-02-22","close":72.5958},{"date":"2024-02-23","close":72.4433},{"date":"2024-02-26","close":72.9678},{"date":"2024-02-27","close":74.0836},{"date":"2024-02-28","close":71.1367},{"date":"2024-02-29","close":70.6026},{"date":"2024-03-01","close":71.1653},{"date":"2024-03-04","close":68.6666},{"date":"2024-03-05","close":68.7334},{"date":"2024-03-06","close":70.2974},{"date":"2024-03-07","close":69.1816},{"date":"2024-03-08","close":70.1448},{"date":"2024-03-11","close":71.3942},{"date":"2024-03-12","close":72.5386},{"date":"2024-03-13","close":72.8533},{"date":"2024-03-14","close":70.0018},{"date":"2024-03-15","close":70.0209},{"date":"2024-03-18","close":70.1162},{"date":"2024-03-19","close":70.0209},{"date":"2024-03-20","close":70.7457},{"date":"2024-03-21","close":70.4119},{"date":"2024-03-22","close":68.7906},{"date":"2024-03-25","close":68.1516},{"date":"2024-03-26","close":68.1707},{"date":"2024-03-27","close":68.2756},{"date":"2024-03-28","close":69.0099},{"date":"2024-04-01","close":69.9732},{"date":"2024-04-02","close":69.5059},{"date":"2024-04-03","close":69.0862},{"date":"2024-04-04","close":68.6189},{"date":"2024-04-05","close":68.3423},{"date":"2024-04-08","close":68.39},{"date":"2024-04-09","close":69.6108},{"date":"2024-04-10","close":71.1367},{"date":"2024-04-11","close":71.3846},{"date":"2024-04-12","close":67.9895},{"date":"2024-04-15","close":67.3505},{"date":"2024-04-16","close":66.3873},{"date":"2024-04-17","close":65.6338},{"date":"2024-04-18","close":65.691},{"date":"2024-04-19","close":65.8722},{"date":"2024-04-22","close":67.4077},{"date":"2024-04-23","close":69.153},{"date":"2024-04-24","close":71.1748},{"date":"2024-04-25","close":71.6326},{"date":"2024-04-26","close":72.0522},{"date":"2024-04-29","close":72.8724},{"date":"2024-04-30","close":71.3846},{"date":"2024-05-01","close":72.0141},{"date":"2024-05-02","close":76.6109},{"date":"2024-05-03","close":77.5646},{"date":"2024-05-06","close":77.7745},{"date":"2024-05-07","close":75.6954},{"date":"2024-05-08","close":74.8275},{"date":"2024-05-09","close":75.7812},{"date":"2024-05-10","close":76.3344},{"date":"2024-05-13","close":80.6833},{"date":"2024-05-14","close":75.8289},{"date":"2024-05-15","close":77.2404},{"date":"2024-05-16","close":82.686},{"date":"2024-05-17","close":84.4408},{"date":"2024-05-20","close":84.1929},{"date":"2024-05-21","close":82.1424},{"date":"2024-05-22","close":78.8521},{"date":"2024-05-23","close":77.0592},{"date":"2024-05-24","close":77.4979},{"date":"2024-05-28","close":76.8494},{"date":"2024-05-29","close":75.3997},{"date":"2024-05-30","close":75.9433},{"date":"2024-05-31","close":74.7131},{"date":"2024-06-03","close":74.2934},{"date":"2024-06-04","close":74.818},{"date":"2024-06-05","close":76.1341},{"date":"2024-06-06","close":76.3058},{"date":"2024-06-07","close":74.7798},{"date":"2024-06-10","close":75.6286},{"date":"2024-06-11","close":74.2934},{"date":"2024-06-12","close":74.427},{"date":"2024-06-13","close":73.7449},{"date":"2024-06-14","close":71.4744},{"date":"2024-06-17","close":72.6438},{"date":"2024-06-18","close":72.5561},{"date":"2024-06-20","close":72.4489},{"date":"2024-06-21","close":71.7863},{"date":"2024-06-24","close":72.8776},{"date":"2024-06-25","close":71.9032},{"date":"2024-06-26","close":72.2735},{"date":"2024-06-27","close":70.5195},{"date":"2024-06-28","close":70.159},{"date":"2024-07-01","close":70.3344},{"date":"2024-07-02","close":71.796},{"date":"2024-07-03","close":73.6377},{"date":"2024-07-05","close":72.6145},{"date":"2024-07-08","close":71.6206},{"date":"2024-07-09","close":73.7643},{"date":"2024-07-10","close":74.0664},{"date":"2024-07-11","close":76.5122},{"date":"2024-07-12","close":77.6133},{"date":"2024-07-15","close":76.0153},{"date":"2024-07-16","close":76.3758},{"date":"2024-07-17","close":75.0701},{"date":"2024-07-18","close":74.5829},{"date":"2024-07-19","close":73.3453},{"date":"2024-07-22","close":74.6803},{"date":"2024-07-23","close":74.1541},{"date":"2024-07-24","close":73.8618},{"date":"2024-07-25","close":73.472},{"date":"2024-07-26","close":74.5731},{"date":"2024-07-29","close":76.6097},{"date":"2024-07-30","close":76.0055},{"date":"2024-07-31","close":76.8338},{"date":"2024-08-01","close":75.9861},{"date":"2024-08-02","close":75.4696},{"date":"2024-08-05","close":75.0116},{"date":"2024-08-06","close":75.9081},{"date":"2024-08-07","close":75.8399},{"date":"2024-08-08","close":78.2565},{"date":"2024-08-09","close":77.9446},{"date":"2024-08-12","close":78.8411},{"date":"2024-08-13","close":79.0263},{"date":"2024-08-14","close":77.4379},{"date":"2024-08-15","close":77.5062},{"date":"2024-08-16","close":81.0531},{"date":"2024-08-19","close":81.7644},{"date":"2024-08-20","close":78.9678},{"date":"2024-08-21","close":81.3941},{"date":"2024-08-22","close":80.8387},{"date":"2024-08-23","close":83.2261},{"date":"2024-08-26","close":79.6694},{"date":"2024-08-27","close":79.3673},{"date":"2024-08-28","close":77.5841},{"date":"2024-08-29","close":78.9483},{"date":"2024-08-30","close":81.209},{"date":"2024-09-03","close":80.1664},{"date":"2024-09-04","close":80.3612},{"date":"2024-09-05","close":80.3223},{"date":"2024-09-06","close":79.1042},{"date":"2024-09-09","close":79.3576},{"date":"2024-09-10","close":81.6572},{"date":"2024-09-11","close":82.6414},{"date":"2024-09-12","close":83.304},{"date":"2024-09-13","close":82.5245},{"date":"2024-09-16","close":81.4623},{"date":"2024-09-17","close":82.5342},{"date":"2024-09-18","close":82.2614},{"date":"2024-09-19","close":86.2273},{"date":"2024-09-20","close":86.0324},{"date":"2024-09-23","close":87.7864},{"date":"2024-09-24","close":94.7048},{"date":"2024-09-25","close":93.0191},{"date":"2024-09-26","close":102.3834},{"date":"2024-09-27","close":104.5856},{"date":"2024-09-30","close":103.4065},{"date":"2024-10-01","close":109.8572},{"date":"2024-10-02","close":112.303},{"date":"2024-10-03","close":109.9547},{"date":"2024-10-04","close":111.6015},{"date":"2024-10-07","close":114.515},{"date":"2024-10-08","close":106.8755},{"date":"2024-10-09","close":105.1312},{"date":"2024-10-10","close":106.4857},{"date":"2024-10-11","close":107.3237},{"date":"2024-10-14","close":105.0533},{"date":"2024-10-15","close":99.2359},{"date":"2024-10-16","close":99.5575},{"date":"2024-10-17","close":97.5112},{"date":"2024-10-18","close":99.8109},{"date":"2024-10-21","close":98.3297},{"date":"2024-10-22","close":97.8912},{"date":"2024-10-23","close":95.4941},{"date":"2024-10-24","close":93.8961},{"date":"2024-10-25","close":94.929},{"date":"2024-10-28","close":97.3748},{"date":"2024-10-29","close":97.2773},{"date":"2024-10-30","close":96.1762},{"date":"2024-10-31","close":95.4746},{"date":"2024-11-01","close":95.0849},{"date":"2024-11-04","close":95.8839},{"date":"2024-11-05","close":96.6732},{"date":"2024-11-06","close":94.2566},{"date":"2024-11-07","close":97.5794},{"date":"2024-11-08","close":91.7816},{"date":"2024-11-11","close":92.9801},{"date":"2024-11-12","close":89.4332},{"date":"2024-11-13","close":89.6476},{"date":"2024-11-14","close":88.2639},{"date":"2024-11-15","close":86.3247},{"date":"2024-11-18","close":87.0653},{"date":"2024-11-19","close":84.8826},{"date":"2024-11-20","close":84.5513},{"date":"2024-11-21","close":83.3917},{"date":"2024-11-22","close":81.0044},{"date":"2024-11-25","close":83.3917},{"date":"2024-11-26","close":83.0019},{"date":"2024-11-27","close":84.3759},{"date":"2024-11-29","close":85.1359},{"date":"2024-12-02","close":83.7523},{"date":"2024-12-03","close":83.4892},{"date":"2024-12-04","close":82.7583},{"date":"2024-12-05","close":81.9983},{"date":"2024-12-06","close":83.7328},{"date":"2024-12-09","close":89.9594},{"date":"2024-12-10","close":87.533},{"date":"2024-12-11","close":86.7048},{"date":"2024-12-12","close":86.9484},{"date":"2024-12-13","close":85.5744},{"date":"2024-12-16","close":83.8594},{"date":"2024-12-17","close":84.9216},{"date":"2024-12-18","close":82.8265},{"date":"2024-12-19","close":82.1542},{"date":"2024-12-20","close":80.1761},{"date":"2024-12-23","close":82.963},{"date":"2024-12-24","close":83.3332},{"date":"2024-12-26","close":83.8789},{"date":"2024-12-27","close":82.885},{"date":"2024-12-30","close":81.9788},{"date":"2024-12-31","close":82.6219},{"date":"2025-01-02","close":82.7778},{"date":"2025-01-03","close":83.3527},{"date":"2025-01-06","close":83.3332},{"date":"2025-01-07","close":82.3198},{"date":"2025-01-08","close":81.55},{"date":"2025-01-10","close":78.4708},{"date":"2025-01-13","close":78.4806},{"date":"2025-01-14","close":79.5914},{"date":"2025-01-15","close":80.332},{"date":"2025-01-16","close":80.3223},{"date":"2025-01-17","close":82.9435},{"date":"2025-01-21","close":83.1968},{"date":"2025-01-22","close":84.1908},{"date":"2025-01-23","close":83.8984},{"date":"2025-01-24","close":86.8607},{"date":"2025-01-27","close":87.6889},{"date":"2025-01-28","close":93.5745},{"date":"2025-01-29","close":94.2469},{"date":"2025-01-30","close":100.1129},{"date":"2025-01-31","close":96.3127},{"date":"2025-02-03","close":96.0885},{"date":"2025-02-04","close":99.7329},{"date":"2025-02-05","close":96.7414},{"date":"2025-02-06","close":97.8133},{"date":"2025-02-07","close":100.8632},{"date":"2025-02-10","close":108.4735},{"date":"2025-02-11","close":109.8962},{"date":"2025-02-12","close":115.3043},{"date":"2025-02-13","close":116.4834},{"date":"2025-02-14","close":121.5406},{"date":"2025-02-18","close":123.6552},{"date":"2025-02-19","close":122.5735},{"date":"2025-02-20","close":132.4932},{"date":"2025-02-21","close":140.0743},{"date":"2025-02-24","close":125.7404},{"date":"2025-02-25","close":130.5834},{"date":"2025-02-26","close":135.5237},{"date":"2025-02-27","close":133.0584},{"date":"2025-02-28","close":129.1217},{"date":"2025-03-03","close":127.4652},{"date":"2025-03-04","close":126.5297},{"date":"2025-03-05","close":137.4238},{"date":"2025-03-06","close":136.3715},{"date":"2025-03-07","close":137.0243},{"date":"2025-03-10","close":129.1509},{"date":"2025-03-11","close":135.4653},{"date":"2025-03-12","close":133.6333},{"date":"2025-03-13","close":134.8124},{"date":"2025-03-14","close":137.4921},{"date":"2025-03-17","close":143.7966},{"date":"2025-03-18","close":139.0901},{"date":"2025-03-19","close":139.5384},{"date":"2025-03-20","close":133.4092},{"date":"2025-03-21","close":131.6845},{"date":"2025-03-24","close":131.0413},{"date":"2025-03-25","close":129.3556},{"date":"2025-03-26","close":128.8586},{"date":"2025-03-27","close":132.1619},{"date":"2025-03-28","close":129.0437},{"date":"2025-03-31","close":128.8489},{"date":"2025-04-01","close":129.3069},{"date":"2025-04-02","close":126.4713},{"date":"2025-04-03","close":126.023},{"date":"2025-04-04","close":113.5601},{"date":"2025-04-07","close":103.2701},{"date":"2025-04-08","close":96.8291},{"date":"2025-04-09","close":102.1008},{"date":"2025-04-10","close":101.5161},{"date":"2025-04-11","close":104.9753},{"date":"2025-04-14","close":111.0558},{"date":"2025-04-15","close":109.409},{"date":"2025-04-16","close":104.0204},{"date":"2025-04-17","close":106.0862},{"date":"2025-04-21","close":107.3335},{"date":"2025-04-22","close":112.9169},{"date":"2025-04-23","close":115.9279},{"date":"2025-04-24","close":116.2397},{"date":"2025-04-25","close":117.2044},{"date":"2025-04-28","close":115.3433},{"date":"2025-04-29","close":115.8402},{"date":"2025-04-30","close":116.3762},{"date":"2025-05-01","close":117.448},{"date":"2025-05-02","close":122.5443},{"date":"2025-05-05","close":123.3336},{"date":"2025-05-06","close":124.3957},{"date":"2025-05-07","close":120.079},{"date":"2025-05-08","close":122.5735},{"date":"2025-05-09","close":122.1253},{"date":"2025-05-12","close":129.1607},{"date":"2025-05-13","close":128.2837},{"date":"2025-05-14","close":130.6223},{"date":"2025-05-15","close":120.7319},{"date":"2025-05-16","close":120.3031},{"date":"2025-05-19","close":119.8159},{"date":"2025-05-20","close":121.9597},{"date":"2025-05-21","close":120.4298},{"date":"2025-05-22","close":118.3737},{"date":"2025-05-23","close":117.6429},{"date":"2025-05-27","close":116.4639},{"date":"2025-05-28","close":113.7549},{"date":"2025-05-29","close":114.1837},{"date":"2025-05-30","close":110.9291},{"date":"2025-06-02","close":111.8158},{"date":"2025-06-03","close":112.0302},{"date":"2025-06-04","close":116.3957},{"date":"2025-06-05","close":116.8926},{"date":"2025-06-06","close":116.3274},{"date":"2025-06-09","close":118.3737},{"date":"2025-06-10","close":118.7635},{"date":"2025-06-11","close":117.2532},{"date":"2025-06-12","close":115.5587},{"date":"2025-06-13","close":111.8428},{"date":"2025-06-16","close":114.9047},{"date":"2025-06-17","close":113.9832},{"date":"2025-06-18","close":112.4572},{"date":"2025-06-20","close":111.9816},{"date":"2025-06-23","close":112.0608},{"date":"2025-06-24","close":115.9452},{"date":"2025-06-25","close":113.5076},{"date":"2025-06-26","close":112.8932},{"date":"2025-06-27","close":113.0418},{"date":"2025-06-30","close":112.3779},{"date":"2025-07-01","close":112.9328},{"date":"2025-07-02","close":109.7025},{"date":"2025-07-03","close":107.7108},{"date":"2025-07-07","close":105.3029},{"date":"2025-07-08","close":107.0072},{"date":"2025-07-09","close":102.8851},{"date":"2025-07-10","close":105.6695},{"date":"2025-07-11","close":105.7488},{"date":"2025-07-14","close":107.2352},{"date":"2025-07-15","close":115.9055},{"date":"2025-07-16","close":114.6768},{"date":"2025-07-17","close":116.2325},{"date":"2025-07-18","close":119.1359},{"date":"2025-07-21","close":119.1755},{"date":"2025-07-22","close":119.6115},{"date":"2025-07-23","close":121.4645},{"date":"2025-07-24","close":120.0475},{"date":"2025-07-25","close":118.9377},{"date":"2025-07-28","close":121.0384},{"date":"2025-07-29","close":118.2581},{"date":"2025-07-30","close":116.2964},{"date":"2025-07-31","close":119.5164},{"date":"2025-08-01","close":115.9893},{"date":"2025-08-04","close":116.4153},{"date":"2025-08-05","close":115.9595},{"date":"2025-08-06","close":119.7443},{"date":"2025-08-07","close":119.8433},{"date":"2025-08-08","close":119.2489},{"date":"2025-08-11","close":117.5448},{"date":"2025-08-12","close":121.2899},{"date":"2025-08-13","close":125.6889},{"date":"2025-08-14","close":121.1512},{"date":"2025-08-15","close":120.1406},{"date":"2025-08-18","close":120.2793},{"date":"2025-08-19","close":118.8823},{"date":"2025-08-20","close":118.3869},{"date":"2025-08-21","close":116.9998},{"date":"2025-08-22","close":121.8051},{"date":"2025-08-25","close":123.2021},{"date":"2025-08-26","close":123.0435},{"date":"2025-08-27","close":121.1016},{"date":"2025-08-28","close":118.4662},{"date":"2025-08-29","close":133.7537},{"date":"2025-09-02","close":137.271},{"date":"2025-09-03","close":135.1904},{"date":"2025-09-04","close":129.7114},{"date":"2025-09-05","close":134.3284},{"date":"2025-09-08","close":139.8965},{"date":"2025-09-09","close":145.742},{"date":"2025-09-10","close":142.6013},{"date":"2025-09-11","close":154.005},{"date":"2025-09-12","close":153.6286},{"date":"2025-09-15","close":156.581},{"date":"2025-09-16","close":160.7125},{"date":"2025-09-17","close":164.636},{"date":"2025-09-18","close":160.9801},{"date":"2025-09-19","close":161.307},{"date":"2025-09-22","close":162.7337},{"date":"2025-09-23","close":161.5745},{"date":"2025-09-24","close":174.8112},{"date":"2025-09-25","close":173.8501},{"date":"2025-09-26","close":170.323},{"date":"2025-09-29","close":178.2392},{"date":"2025-09-30","close":177.08},{"date":"2025-10-01","close":181.0927},{"date":"2025-10-02","close":187.5921},{"date":"2025-10-03","close":186.2942},{"date":"2025-10-06","close":185.4917},{"date":"2025-10-07","close":179.656},{"date":"2025-10-08","close":179.448},{"date":"2025-10-09","close":172.0767},{"date":"2025-10-10","close":157.5421},{"date":"2025-10-13","close":165.2701},{"date":"2025-10-14","close":161.3565},{"date":"2025-10-15","close":164.3784},{"date":"2025-10-16","close":163.566},{"date":"2025-10-17","close":165.5079},{"date":"2025-10-20","close":171.8686},{"date":"2025-10-21","close":165.1314},{"date":"2025-10-22","close":164.3289},{"date":"2025-10-23","close":170.3131},{"date":"2025-10-24","close":173.0872},{"date":"2025-10-27","close":177.7934},{"date":"2025-10-28","close":175.0886},{"date":"2025-10-29","close":178.3086},{"date":"2025-10-30","close":172.3244},{"date":"2025-10-31","close":168.8567},{"date":"2025-11-03","close":166.142},{"date":"2025-11-04","close":162.7833},{"date":"2025-11-05","close":163.2985},{"date":"2025-11-06","close":166.0627},{"date":"2025-11-07","close":164.8044},{"date":"2025-11-10","close":164.3586},{"date":"2025-11-11","close":159.3156},{"date":"2025-11-12","close":156.4522},{"date":"2025-11-13","close":158.3644},{"date":"2025-11-14","close":152.3802},{"date":"2025-11-17","close":156.2541},{"date":"2025-11-18","close":158.2455},{"date":"2025-11-19","close":157.4232},{"date":"2025-11-20","close":151.865},{"date":"2025-11-21","close":151.5182},{"date":"2025-11-24","close":159.2462},{"date":"2025-11-25","close":155.5605},{"date":"2025-11-26","close":156.1451},{"date":"2025-11-28","close":155.8479},{"date":"2025-12-01","close":162.7436},{"date":"2025-12-02","close":159.6425},{"date":"2025-12-03","close":156.6207},{"date":"2025-12-04","close":155.9866},{"date":"2025-12-05","close":156.8585},{"date":"2025-12-08","close":156.6702},{"date":"2025-12-09","close":154.5202},{"date":"2025-12-10","close":157.3538},{"date":"2025-12-11","close":155.4516},{"date":"2025-12-12","close":154.2428},{"date":"2025-12-15","close":148.7044},{"date":"2025-12-16","close":147.9118},{"date":"2025-12-17","close":145.7321},{"date":"2025-12-18","close":145.96},{"date":"2025-12-19","close":148.4072},{"date":"2025-12-22","close":149.5664},{"date":"2025-12-23","close":149.8339},{"date":"2025-12-24","close":148.6747},{"date":"2025-12-26","close":150.8346},{"date":"2025-12-29","close":147.1192},{"date":"2025-12-30","close":145.9996},{"date":"2025-12-31","close":145.2268},{"date":"2026-01-02","close":154.3023},{"date":"2026-01-05","close":154.8175},{"date":"2026-01-06","close":149.507},{"date":"2026-01-07","close":145.3953},{"date":"2026-01-08","close":153.044},{"date":"2026-01-09","close":149.5664},{"date":"2026-01-12","close":164.7747},{"date":"2026-01-13","close":165.4682},{"date":"2026-01-14","close":168.3316},{"date":"2026-01-15","close":169.352},{"date":"2026-01-16","close":163.8731},{"date":"2026-01-20","close":160.8909},{"date":"2026-01-21","close":167.1129},{"date":"2026-01-22","close":175.5443},{"date":"2026-01-23","close":171.6308},{"date":"2026-01-26","close":169.788},{"date":"2026-01-27","close":171.1255},{"date":"2026-01-28","close":174.0384},{"date":"2026-01-29","close":172.6414},{"date":"2026-01-30","close":167.9947},{"date":"2026-02-02","close":166.8355},{"date":"2026-02-03","close":162.1393},{"date":"2026-02-04","close":157.6709},{"date":"2026-02-05","close":156.3036},{"date":"2026-02-06","close":161.0098},{"date":"2026-02-09","close":161.4953},{"date":"2026-02-10","close":164.9728},{"date":"2026-02-11","close":162.8031},{"date":"2026-02-12","close":157.2647},{"date":"2026-02-13","close":154.2924},{"date":"2026-02-17","close":153.9951},{"date":"2026-02-18","close":154.332},{"date":"2026-02-19","close":152.8458},{"date":"2026-02-20","close":153.0242},{"date":"2026-02-23","close":151.3696},{"date":"2026-02-24","close":151.6966},{"date":"2026-02-25","close":150.8742},{"date":"2026-02-26","close":146.6833},{"date":"2026-02-27","close":142.7796},{"date":"2026-03-02","close":141.2439},{"date":"2026-03-03","close":134.3383},{"date":"2026-03-04","close":132.0397},{"date":"2026-03-05","close":129.1467},{"date":"2026-03-06","close":129.5826},{"date":"2026-03-09","close":131.4155},{"date":"2026-03-10","close":135.5867},{"date":"2026-03-11","close":135.0318},{"date":"2026-03-12","close":132.9611},{"date":"2026-03-13","close":133.9618},{"date":"2026-03-16","close":135.448},{"date":"2026-03-17","close":135.3092},{"date":"2026-03-18","close":133.189},{"date":"2026-03-19","close":123.747},{"date":"2026-03-20","close":121.28},{"date":"2026-03-23","close":124.8963},{"date":"2026-03-24","close":124.3216},{"date":"2026-03-25","close":128.6711},{"date":"2026-03-26","close":124.2523},{"date":"2026-03-27","close":121.5574},{"date":"2026-03-30","close":120.8539},{"date":"2026-03-31","close":124.3018},{"date":"2026-04-01","close":122.5878},{"date":"2026-04-02","close":120.9233},{"date":"2026-04-06","close":121.1809},{"date":"2026-04-07","close":118.6148},{"date":"2026-04-08","close":124.1631},{"date":"2026-04-09","close":126.5013},{"date":"2026-04-10","close":126.1545},{"date":"2026-04-13","close":126.8283},{"date":"2026-04-14","close":130.1374},{"date":"2026-04-15","close":132.0496},{"date":"2026-04-16","close":137.3106},{"date":"2026-04-17","close":139.7083},{"date":"2026-04-20","close":138.876},{"date":"2026-04-21","close":134.1302},{"date":"2026-04-22","close":135.1606},{"date":"2026-04-23","close":130.4842},{"date":"2026-04-24","close":134.5662},{"date":"2026-04-27","close":131.2966},{"date":"2026-04-28","close":129.642},{"date":"2026-04-29","close":129.2259},{"date":"2026-04-30","close":130.6625},{"date":"2026-05-01","close":130.286},{"date":"2026-05-04","close":132.0397},{"date":"2026-05-05","close":131.039},{"date":"2026-05-06","close":140.1343},{"date":"2026-05-07","close":139.6983},{"date":"2026-05-08","close":138.767},{"date":"2026-05-11","close":136.0325},{"date":"2026-05-12","close":133.5358},{"date":"2026-05-13","close":144.4639},{"date":"2026-05-14","close":139.8172},{"date":"2026-05-15","close":131.366},{"date":"2026-05-18","close":132.0298},{"date":"2026-05-19","close":134.3878},{"date":"2026-05-20","close":133.2286},{"date":"2026-05-21","close":130.2563},{"date":"2026-05-22","close":128.7999},{"date":"2026-05-26","close":128.2748},{"date":"2026-05-27","close":126.5806},{"date":"2026-05-28","close":124.9953},{"date":"2026-05-29","close":123.0733},{"date":"2026-06-01","close":124.2424},{"date":"2026-06-02","close":129.6123},{"date":"2026-06-03","close":126.0357},{"date":"2026-06-04","close":124.7873},{"date":"2026-06-05","close":119.9424},{"date":"2026-06-08","close":118.9616},{"date":"2026-06-09","close":118.595},{"date":"2026-06-10","close":114.3149},{"date":"2026-06-11","close":112.69},{"date":"2026-06-12","close":112.82},{"date":"2026-06-15","close":112.55},{"date":"2026-06-16","close":110.97},{"date":"2026-06-17","close":107.44},{"date":"2026-06-18","close":107.1},{"date":"2026-06-22","close":104.97},{"date":"2026-06-23","close":102.6},{"date":"2026-06-24","close":99.8},{"date":"2026-06-25","close":95.07},{"date":"2026-06-26","close":94.81},{"date":"2026-06-29","close":95.51},{"date":"2026-06-30","close":95.98},{"date":"2026-07-01","close":97.99},{"date":"2026-07-02","close":96.14},{"date":"2026-07-06","close":97.91},{"date":"2026-07-07","close":98.14},{"date":"2026-07-08","close":108.98},{"date":"2026-07-09","close":111.14},{"date":"2026-07-10","close":112.33},{"date":"2026-07-13","close":112.35},{"date":"2026-07-14","close":112.32},{"date":"2026-07-15","close":117.69},{"date":"2026-07-16","close":117.49},{"date":"2026-07-17","close":114.97},{"date":"2026-07-20","close":120.34},{"date":"2026-07-21","close":117.97},{"date":"2026-07-22","close":116.56},{"date":"2026-07-23","close":114.06},{"date":"2026-07-24","close":112.14},{"date":"2026-07-27","close":115.0},{"date":"2026-07-28","close":115.19},{"date":"2026-07-29","close":115.03},{"date":"2026-07-30","close":116.32},{"date":"2026-07-31","close":122.25},{"date":"2026-08-03","close":127.3},{"date":"2026-08-04","close":128.99},{"date":"2026-08-05","close":128.53},{"date":"2026-08-06","close":126.81},{"date":"2026-08-07","close":128.41},{"date":"2026-08-10","close":132.32},{"date":"2026-08-11","close":127.85},{"date":"2026-08-12","close":125.22},{"date":"2026-08-13","close":122.16},{"date":"2026-08-14","close":123.81},{"date":"2026-08-17","close":124.71},{"date":"2026-08-18","close":128.15},{"date":"2026-08-19","close":128.9},{"date":"2026-08-20","close":130.53},{"date":"2026-08-21","close":119.34},{"date":"2026-08-24","close":118.47},{"date":"2026-08-25","close":119.44},{"date":"2026-08-26","close":119.83},{"date":"2026-08-27","close":116.31},{"date":"2026-08-28","close":118.9},{"date":"2026-08-31","close":114.02},{"date":"2026-09-01","close":112.85},{"date":"2026-09-02","close":111.81},{"date":"2026-09-03","close":111.81},{"date":"2026-09-04","close":113.24},{"date":"2026-09-08","close":112.66},{"date":"2026-09-09","close":109.4},{"date":"2026-09-10","close":108.56},{"date":"2026-09-11","close":109.3},{"date":"2026-09-14","close":109.23},{"date":"2026-09-15","close":109.34},{"date":"2026-09-16","close":107.27},{"date":"2026-09-17","close":108.54},{"date":"2026-09-18","close":113.24},{"date":"2026-09-21","close":115.75},{"date":"2026-09-22","close":116.31},{"date":"2026-09-23","close":110.8},{"date":"2026-09-24","close":110.63},{"date":"2026-09-25","close":109.74},{"date":"2026-09-28","close":108.76},{"date":"2026-09-29","close":107.74},{"date":"2026-09-30","close":107.54},{"date":"2026-10-01","close":107.45},{"date":"2026-10-02","close":105.85},{"date":"2026-10-05","close":110.8},{"date":"2026-10-06","close":109.26},{"date":"2026-10-07","close":107.0},{"date":"2026-10-08","close":105.7},{"date":"2026-10-09","close":111.37},{"date":"2026-10-12","close":110.78},{"date":"2026-10-13","close":110.85},{"date":"2026-10-14","close":111.17},{"date":"2026-10-15","close":111.13},{"date":"2026-10-16","close":109.11},{"date":"2026-10-19","close":108.57},{"date":"2026-10-20","close":108.61},{"date":"2026-10-21","close":104.41},{"date":"2026-10-22","close":101.805}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":101.82,"low_30d":100.71,"support":102.68,"high_30d":120.4,"change_1d":-2.5,"change_7d":-6.7,"change_30d":-6.9,"resistance":118.43,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.75,"per":2.1,"quarter":"2027-Q1"},{"pbr":1.85,"per":28.97,"quarter":"현재"}],"timeline":[{"close":95.98,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.75,"pbr_5y_low":1.75,"per_5y_avg":2.1,"per_5y_low":2.1,"current_pbr":1.85,"current_per":28.97,"pbr_5y_high":1.75,"per_5y_high":2.1,"pbr_5y_median":1.75,"per_5y_median":2.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Internet Retail"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +20.9%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 28.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"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":0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.22,"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":38.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.75,"per":2.1,"close":95.98,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"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":"29.0배"},{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":1.01,"pbr":null,"per":null,"roa":0.005392307330584021,"roe":0.01008571162067695,"revenue":40133018001.743164,"market_cap":null,"net_income":1583815194.66956,"fiscal_year":2027,"report_date":"2026-06-30","gross_margin":0.37996229718352464,"total_assets":293717530839.9981,"total_equity":157035542382.8046,"profit_margin":0.03946414382792661,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2884411882.29216,"operating_margin":0.07187129266398247},{"eps":10.14,"pbr":null,"per":null,"roa":0.0019067003092084274,"roe":0.0034108970304416223,"revenue":33201642483.120003,"market_cap":null,"net_income":503544926.2,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33251304794613157,"total_assets":264092329438.52002,"total_equity":147628298862.72,"profit_margin":0.015166265538098198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2209462358.2000003,"operating_margin":0.06654677880238334},{"eps":18.97,"pbr":null,"per":null,"roa":0.00824725794964172,"roe":0.014753523411033621,"revenue":38958964174.24,"market_cap":null,"net_income":2178037563.4,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3999800267334491,"total_assets":264092329438.37036,"total_equity":147628298862.57037,"profit_margin":0.05590594127859635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3368588360.6800003,"operating_margin":0.0864650391015103},{"eps":15.63,"pbr":null,"per":null,"roa":0.015292432697809843,"roe":0.02755519053226333,"revenue":33637998205.2,"market_cap":null,"net_income":4167077432.36,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.378691222919169,"total_assets":272492775656.08002,"total_equity":151226587509.2,"profit_margin":0.12388006583922773,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5025572897.92,"operating_margin":0.14940166377507896}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Alibaba Group Holding Limited","phase":"above-fold","symbol_resolved":true}