{"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":"2026-10-23T09:59:33.726814+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.3,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":85.5,"direction":"higher_better","percentile":91}],"summary":"매출 +16.3%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.3,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.6,"direction":"higher_better","percentile":32}],"summary":"RSI 60","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":52.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.28,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":57.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.9x, 순차입금비율 1.3x","percentile":50}},"signals":[],"summary":"Blackstone Inc.(BX)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 881.64억. 현재가 $118.79, 전일 대비 +8.4%, 30일 -7.6%. PER 19.3배 / ROE 13.6%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.13%","value_pct":4.13},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":79.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 80%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.13},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-3.5607170081804043,"grade":"B","trend":"상승","atr_14":4.220128571428569,"rsi_14":60.30444964871194,"sma_20":111.97200000000001,"sma_60":127.54533333333333,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.3로 강세 구간입니다. MACD(-3.56)가 시그널선(-4.72)을 상회합니다(골든크로스). SMA20 112, SMA60 128 — 혼조세입니다. 볼린저밴드 105~119 (현재 위치 101%).","bb_lower":105.32839073996672,"bb_upper":118.6156092600333,"macd_signal":-4.715045462331296},"change_pct":8.38,"chart_data":[{"date":"2024-10-23","open":159.15,"high":161.11,"low":156.0,"close":157.78,"volume":3167723,"rsi_14":72.89,"sma_20":156.88,"sma_60":146.25,"sma_120":136.14},{"date":"2024-10-24","open":161.2,"high":162.57,"low":158.76,"close":160.37,"volume":3531492,"rsi_14":74.39,"sma_20":157.69,"sma_60":146.71,"sma_120":136.57},{"date":"2024-10-25","open":161.2,"high":161.79,"low":157.93,"close":158.32,"volume":2831110,"rsi_14":75.83,"sma_20":158.31,"sma_60":147.22,"sma_120":136.96},{"date":"2024-10-28","open":160.29,"high":162.14,"low":159.59,"close":161.49,"volume":2141405,"rsi_14":77.18,"sma_20":159.16,"sma_60":147.83,"sma_120":137.36},{"date":"2024-10-29","open":160.48,"high":161.45,"low":159.76,"close":161.34,"volume":2313871,"rsi_14":78.98,"sma_20":160.05,"sma_60":148.5,"sma_120":137.78},{"date":"2024-10-30","open":161.36,"high":164.61,"low":161.22,"close":162.98,"volume":2501146,"rsi_14":79.6,"sma_20":161.02,"sma_60":149.19,"sma_120":138.19},{"date":"2024-10-31","open":161.98,"high":162.71,"low":159.23,"close":159.38,"volume":3472953,"rsi_14":69.45,"sma_20":161.85,"sma_60":149.86,"sma_120":138.55},{"date":"2024-11-01","open":160.36,"high":163.0,"low":159.44,"close":159.75,"volume":3453223,"rsi_14":67.69,"sma_20":162.66,"sma_60":150.48,"sma_120":138.93},{"date":"2024-11-04","open":159.52,"high":160.57,"low":158.3,"close":158.7,"volume":2383516,"rsi_14":64.88,"sma_20":163.56,"sma_60":151.09,"sma_120":139.27},{"date":"2024-11-05","open":158.41,"high":161.17,"low":157.87,"close":161.15,"volume":2609614,"rsi_14":64.07,"sma_20":164.57,"sma_60":151.76,"sma_120":139.59},{"date":"2024-11-06","open":166.31,"high":169.4,"low":163.97,"close":167.58,"volume":6852157,"rsi_14":60.41,"sma_20":165.96,"sma_60":152.47,"sma_120":140.0},{"date":"2024-11-07","open":167.3,"high":168.16,"low":165.3,"close":167.5,"volume":2865956,"rsi_14":56.7,"sma_20":167.33,"sma_60":153.14,"sma_120":140.42},{"date":"2024-11-08","open":167.34,"high":169.72,"low":167.03,"close":168.6,"volume":2768709,"rsi_14":61.55,"sma_20":168.55,"sma_60":153.83,"sma_120":140.85},{"date":"2024-11-11","open":170.54,"high":174.78,"low":170.1,"close":174.02,"volume":2998377,"rsi_14":72.62,"sma_20":169.93,"sma_60":154.64,"sma_120":141.31},{"date":"2024-11-12","open":173.07,"high":173.52,"low":169.14,"close":171.64,"volume":2939919,"rsi_14":70.62,"sma_20":171.15,"sma_60":155.41,"sma_120":141.76},{"date":"2024-11-13","open":172.22,"high":173.87,"low":171.4,"close":172.5,"volume":2728012,"rsi_14":68.9,"sma_20":172.24,"sma_60":156.22,"sma_120":142.25},{"date":"2024-11-14","open":173.0,"high":175.14,"low":171.65,"close":172.17,"volume":2417236,"rsi_14":73.1,"sma_20":172.82,"sma_60":157.0,"sma_120":142.73},{"date":"2024-11-15","open":171.15,"high":173.88,"low":170.8,"close":172.36,"volume":2893873,"rsi_14":70.88,"sma_20":173.27,"sma_60":157.77,"sma_120":143.23},{"date":"2024-11-18","open":171.72,"high":173.94,"low":170.5,"close":173.88,"volume":2083217,"rsi_14":72.88,"sma_20":173.88,"sma_60":158.5,"sma_120":143.79},{"date":"2024-11-19","open":171.97,"high":177.02,"low":171.82,"close":175.68,"volume":2625691,"rsi_14":73.04,"sma_20":174.7,"sma_60":159.22,"sma_120":144.34},{"date":"2024-11-20","open":175.77,"high":177.78,"low":173.79,"close":175.8,"volume":2828842,"rsi_14":84.1,"sma_20":175.61,"sma_60":159.95,"sma_120":144.87},{"date":"2024-11-21","open":177.19,"high":184.93,"low":175.77,"close":184.33,"volume":4400577,"rsi_14":88.12,"sma_20":176.82,"sma_60":160.85,"sma_120":145.5},{"date":"2024-11-22","open":184.87,"high":189.97,"low":183.66,"close":189.12,"volume":4504255,"rsi_14":92.26,"sma_20":178.4,"sma_60":161.82,"sma_120":146.16},{"date":"2024-11-25","open":190.02,"high":190.93,"low":183.42,"close":183.48,"volume":6691754,"rsi_14":78.51,"sma_20":179.56,"sma_60":162.67,"sma_120":146.76},{"date":"2024-11-26","open":183.35,"high":183.42,"low":181.2,"close":182.09,"volume":3205555,"rsi_14":71.27,"sma_20":180.65,"sma_60":163.56,"sma_120":147.36},{"date":"2024-11-27","open":183.36,"high":184.53,"low":179.11,"close":179.59,"volume":2361480,"rsi_14":66.53,"sma_20":181.52,"sma_60":164.41,"sma_120":147.96},{"date":"2024-11-29","open":181.93,"high":182.37,"low":180.9,"close":181.55,"volume":1460421,"rsi_14":67.3,"sma_20":182.69,"sma_60":165.29,"sma_120":148.55},{"date":"2024-12-02","open":182.15,"high":182.9,"low":177.49,"close":177.71,"volume":2713032,"rsi_14":55.16,"sma_20":183.64,"sma_60":166.12,"sma_120":149.12},{"date":"2024-12-03","open":177.97,"high":179.16,"low":175.96,"close":176.88,"volume":2643832,"rsi_14":57.63,"sma_20":184.59,"sma_60":166.9,"sma_120":149.64},{"date":"2024-12-04","open":176.73,"high":177.64,"low":175.47,"close":176.24,"volume":2658290,"rsi_14":55.49,"sma_20":185.39,"sma_60":167.62,"sma_120":150.17},{"date":"2024-12-05","open":176.72,"high":179.77,"low":176.5,"close":177.86,"volume":2264270,"rsi_14":58.04,"sma_20":185.93,"sma_60":168.35,"sma_120":150.72},{"date":"2024-12-06","open":178.17,"high":179.52,"low":177.33,"close":177.67,"volume":2361371,"rsi_14":57.51,"sma_20":186.46,"sma_60":169.03,"sma_120":151.26},{"date":"2024-12-09","open":180.31,"high":181.93,"low":175.14,"close":176.1,"volume":3376855,"rsi_14":53.14,"sma_20":186.86,"sma_60":169.6,"sma_120":151.78},{"date":"2024-12-10","open":176.29,"high":182.05,"low":175.75,"close":180.11,"volume":3786553,"rsi_14":55.88,"sma_20":187.18,"sma_60":170.18,"sma_120":152.32},{"date":"2024-12-11","open":182.28,"high":184.32,"low":181.51,"close":182.81,"volume":3556215,"rsi_14":58.72,"sma_20":187.77,"sma_60":170.8,"sma_120":152.89},{"date":"2024-12-12","open":181.47,"high":181.81,"low":178.37,"close":180.8,"volume":2829541,"rsi_14":44.77,"sma_20":188.2,"sma_60":171.39,"sma_120":153.43},{"date":"2024-12-13","open":180.98,"high":182.58,"low":178.84,"close":179.02,"volume":3658236,"rsi_14":33.54,"sma_20":188.56,"sma_60":171.87,"sma_120":153.97},{"date":"2024-12-16","open":179.77,"high":180.2,"low":178.44,"close":179.05,"volume":2945643,"rsi_14":41.17,"sma_20":188.92,"sma_60":172.38,"sma_120":154.5},{"date":"2024-12-17","open":177.8,"high":178.15,"low":173.82,"close":173.97,"volume":4278514,"rsi_14":35.89,"sma_20":188.92,"sma_60":172.81,"sma_120":154.99},{"date":"2024-12-18","open":173.78,"high":174.82,"low":163.08,"close":163.13,"volume":5062958,"rsi_14":27.83,"sma_20":188.26,"sma_60":173.04,"sma_120":155.39},{"date":"2024-12-19","open":165.55,"high":165.88,"low":160.09,"close":160.48,"volume":7803788,"rsi_14":22.12,"sma_20":187.45,"sma_60":173.31,"sma_120":155.78},{"date":"2024-12-20","open":158.82,"high":164.62,"low":157.77,"close":162.31,"volume":10917073,"rsi_14":28.48,"sma_20":186.3,"sma_60":173.6,"sma_120":156.18},{"date":"2024-12-23","open":161.69,"high":164.16,"low":160.7,"close":163.6,"volume":3299300,"rsi_14":31.67,"sma_20":184.95,"sma_60":173.89,"sma_120":156.58},{"date":"2024-12-24","open":164.7,"high":167.67,"low":163.6,"close":166.92,"volume":1584719,"rsi_14":38.03,"sma_20":184.08,"sma_60":174.27,"sma_120":157.03},{"date":"2024-12-26","open":165.55,"high":168.29,"low":165.55,"close":167.65,"volume":1438642,"rsi_14":36.59,"sma_20":183.32,"sma_60":174.68,"sma_120":157.49},{"date":"2024-12-27","open":165.95,"high":167.48,"low":164.05,"close":165.33,"volume":3124435,"rsi_14":34.64,"sma_20":182.57,"sma_60":175.04,"sma_120":157.93},{"date":"2024-12-30","open":163.33,"high":164.31,"low":160.76,"close":163.46,"volume":1899172,"rsi_14":34.39,"sma_20":181.62,"sma_60":175.39,"sma_120":158.33},{"date":"2024-12-31","open":164.49,"high":164.93,"low":162.88,"close":163.82,"volume":2181259,"rsi_14":27.87,"sma_20":180.89,"sma_60":175.73,"sma_120":158.71},{"date":"2025-01-02","open":164.48,"high":166.23,"low":162.48,"close":165.08,"volume":2393034,"rsi_14":24.95,"sma_20":180.27,"sma_60":176.14,"sma_120":159.08},{"date":"2025-01-03","open":166.27,"high":167.35,"low":164.78,"close":167.13,"volume":1600698,"rsi_14":30.71,"sma_20":179.79,"sma_60":176.58,"sma_120":159.44},{"date":"2025-01-06","open":169.11,"high":169.64,"low":165.83,"close":166.07,"volume":2203306,"rsi_14":31.34,"sma_20":179.17,"sma_60":177.02,"sma_120":159.76},{"date":"2025-01-07","open":166.27,"high":167.24,"low":160.06,"close":162.79,"volume":2729212,"rsi_14":28.57,"sma_20":178.38,"sma_60":177.39,"sma_120":160.06},{"date":"2025-01-08","open":162.37,"high":165.51,"low":161.52,"close":165.29,"volume":2237192,"rsi_14":37.72,"sma_20":177.81,"sma_60":177.74,"sma_120":160.37},{"date":"2025-01-10","open":163.1,"high":163.1,"low":156.54,"close":156.62,"volume":5078143,"rsi_14":40.19,"sma_20":176.58,"sma_60":177.9,"sma_120":160.59},{"date":"2025-01-13","open":154.06,"high":157.72,"low":152.71,"close":157.5,"volume":3275000,"rsi_14":45.25,"sma_20":175.25,"sma_60":178.05,"sma_120":160.8},{"date":"2025-01-14","open":158.54,"high":162.23,"low":157.87,"close":160.87,"volume":2687020,"rsi_14":47.81,"sma_20":174.2,"sma_60":178.21,"sma_120":161.01},{"date":"2025-01-15","open":167.91,"high":168.61,"low":165.67,"close":166.4,"volume":3437928,"rsi_14":53.77,"sma_20":173.53,"sma_60":178.3,"sma_120":161.32},{"date":"2025-01-16","open":166.64,"high":168.58,"low":165.86,"close":167.9,"volume":3061871,"rsi_14":51.38,"sma_20":172.95,"sma_60":178.38,"sma_120":161.63},{"date":"2025-01-17","open":169.18,"high":171.11,"low":168.81,"close":170.97,"volume":3442219,"rsi_14":54.4,"sma_20":172.79,"sma_60":178.53,"sma_120":161.95},{"date":"2025-01-21","open":172.77,"high":173.74,"low":171.77,"close":172.46,"volume":3221246,"rsi_14":59.68,"sma_20":173.28,"sma_60":178.75,"sma_120":162.28},{"date":"2025-01-22","open":172.6,"high":174.29,"low":170.47,"close":173.65,"volume":3042582,"rsi_14":64.07,"sma_20":173.97,"sma_60":179.01,"sma_120":162.63},{"date":"2025-01-23","open":173.42,"high":176.37,"low":173.36,"close":176.26,"volume":2147199,"rsi_14":66.18,"sma_20":174.71,"sma_60":179.28,"sma_120":162.99},{"date":"2025-01-24","open":175.66,"high":178.57,"low":175.66,"close":177.42,"volume":2326245,"rsi_14":66.09,"sma_20":175.43,"sma_60":179.6,"sma_120":163.41},{"date":"2025-01-27","open":172.73,"high":173.79,"low":170.35,"close":173.41,"volume":4110974,"rsi_14":57.79,"sma_20":175.78,"sma_60":179.81,"sma_120":163.82},{"date":"2025-01-28","open":172.76,"high":177.2,"low":171.47,"close":176.33,"volume":2514188,"rsi_14":62.17,"sma_20":176.23,"sma_60":180.07,"sma_120":164.29},{"date":"2025-01-29","open":175.77,"high":178.39,"low":175.29,"close":176.13,"volume":3086180,"rsi_14":67.06,"sma_20":176.8,"sma_60":180.3,"sma_120":164.74},{"date":"2025-01-30","open":178.62,"high":179.43,"low":167.32,"close":168.91,"volume":5636396,"rsi_14":54.13,"sma_20":177.09,"sma_60":180.47,"sma_120":165.16},{"date":"2025-01-31","open":171.75,"high":172.44,"low":167.79,"close":168.27,"volume":3010311,"rsi_14":66.28,"sma_20":177.32,"sma_60":180.62,"sma_120":165.55},{"date":"2025-02-03","open":163.82,"high":166.72,"low":161.75,"close":164.88,"volume":2941926,"rsi_14":59.64,"sma_20":177.31,"sma_60":180.72,"sma_120":165.9},{"date":"2025-02-04","open":165.12,"high":166.9,"low":160.91,"close":162.3,"volume":3849057,"rsi_14":51.91,"sma_20":177.06,"sma_60":180.74,"sma_120":166.25},{"date":"2025-02-05","open":162.96,"high":166.32,"low":160.57,"close":166.12,"volume":3228487,"rsi_14":49.62,"sma_20":177.06,"sma_60":180.72,"sma_120":166.6},{"date":"2025-02-06","open":167.74,"high":168.91,"low":163.62,"close":165.84,"volume":3302585,"rsi_14":47.02,"sma_20":177.22,"sma_60":180.69,"sma_120":166.92},{"date":"2025-02-07","open":165.59,"high":166.31,"low":160.72,"close":161.77,"volume":4117044,"rsi_14":37.07,"sma_20":177.04,"sma_60":180.57,"sma_120":167.2},{"date":"2025-02-10","open":163.45,"high":165.45,"low":159.42,"close":161.56,"volume":2333678,"rsi_14":32.8,"sma_20":177.22,"sma_60":180.33,"sma_120":167.49},{"date":"2025-02-11","open":159.57,"high":160.48,"low":155.95,"close":157.89,"volume":3807884,"rsi_14":27.57,"sma_20":177.17,"sma_60":180.06,"sma_120":167.74},{"date":"2025-02-12","open":155.08,"high":155.29,"low":152.87,"close":154.16,"volume":4877773,"rsi_14":20.15,"sma_20":176.75,"sma_60":179.72,"sma_120":167.97},{"date":"2025-02-13","open":155.0,"high":156.19,"low":151.84,"close":153.77,"volume":4752238,"rsi_14":17.53,"sma_20":176.02,"sma_60":179.37,"sma_120":168.18},{"date":"2025-02-14","open":154.99,"high":158.92,"low":154.51,"close":157.95,"volume":4179514,"rsi_14":28.22,"sma_20":175.43,"sma_60":179.1,"sma_120":168.43},{"date":"2025-02-18","open":157.97,"high":160.45,"low":157.95,"close":159.77,"volume":3788303,"rsi_14":26.08,"sma_20":174.77,"sma_60":178.83,"sma_120":168.66},{"date":"2025-02-19","open":158.96,"high":160.96,"low":158.07,"close":159.88,"volume":3162815,"rsi_14":26.43,"sma_20":174.03,"sma_60":178.52,"sma_120":168.87},{"date":"2025-02-20","open":159.88,"high":160.6,"low":155.18,"close":157.05,"volume":3199310,"rsi_14":29.98,"sma_20":173.09,"sma_60":178.17,"sma_120":169.06},{"date":"2025-02-21","open":158.1,"high":158.25,"low":151.15,"close":151.76,"volume":4663273,"rsi_14":26.3,"sma_20":171.73,"sma_60":177.58,"sma_120":169.21},{"date":"2025-02-24","open":152.86,"high":153.46,"low":148.5,"close":150.5,"volume":2839558,"rsi_14":27.89,"sma_20":170.25,"sma_60":176.88,"sma_120":169.35},{"date":"2025-02-25","open":151.23,"high":151.46,"low":146.76,"close":150.66,"volume":4873025,"rsi_14":30.4,"sma_20":168.98,"sma_60":176.28,"sma_120":169.47},{"date":"2025-02-26","open":151.76,"high":155.22,"low":151.4,"close":152.79,"volume":2938067,"rsi_14":26.62,"sma_20":167.68,"sma_60":175.74,"sma_120":169.65},{"date":"2025-02-27","open":153.23,"high":154.9,"low":150.74,"close":150.81,"volume":2736734,"rsi_14":25.26,"sma_20":166.28,"sma_60":175.22,"sma_120":169.81},{"date":"2025-02-28","open":151.26,"high":154.59,"low":150.24,"close":154.42,"volume":4300686,"rsi_14":36.67,"sma_20":165.45,"sma_60":174.72,"sma_120":170.0},{"date":"2025-03-03","open":155.53,"high":156.82,"low":150.63,"close":151.9,"volume":3267171,"rsi_14":35.66,"sma_20":164.52,"sma_60":174.24,"sma_120":170.18},{"date":"2025-03-04","open":149.6,"high":149.67,"low":141.63,"close":144.43,"volume":7624259,"rsi_14":32.04,"sma_20":163.38,"sma_60":173.65,"sma_120":170.27},{"date":"2025-03-05","open":145.5,"high":146.41,"low":142.51,"close":145.68,"volume":4687281,"rsi_14":37.89,"sma_20":162.44,"sma_60":173.09,"sma_120":170.36},{"date":"2025-03-06","open":142.43,"high":143.43,"low":138.56,"close":139.54,"volume":5482234,"rsi_14":32.54,"sma_20":160.98,"sma_60":172.4,"sma_120":170.38},{"date":"2025-03-07","open":139.17,"high":139.82,"low":133.05,"close":139.08,"volume":6477237,"rsi_14":24.53,"sma_20":159.51,"sma_60":171.7,"sma_120":170.36},{"date":"2025-03-10","open":136.01,"high":136.87,"low":130.99,"close":133.54,"volume":6783029,"rsi_14":17.82,"sma_20":157.96,"sma_60":170.94,"sma_120":170.27},{"date":"2025-03-11","open":133.72,"high":135.23,"low":131.99,"close":132.37,"volume":6254385,"rsi_14":17.11,"sma_20":156.44,"sma_60":170.08,"sma_120":170.13},{"date":"2025-03-12","open":136.3,"high":137.59,"low":133.09,"close":134.66,"volume":4834888,"rsi_14":22.9,"sma_20":155.23,"sma_60":169.22,"sma_120":170.01},{"date":"2025-03-13","open":135.36,"high":135.37,"low":129.93,"close":130.82,"volume":4877529,"rsi_14":23.73,"sma_20":154.01,"sma_60":168.32,"sma_120":169.86},{"date":"2025-03-14","open":133.47,"high":135.81,"low":131.65,"close":135.0,"volume":5222884,"rsi_14":31.88,"sma_20":153.03,"sma_60":167.53,"sma_120":169.7},{"date":"2025-03-17","open":135.22,"high":143.09,"low":135.22,"close":141.6,"volume":5202332,"rsi_14":40.8,"sma_20":152.18,"sma_60":166.85,"sma_120":169.61},{"date":"2025-03-18","open":141.6,"high":142.44,"low":138.57,"close":140.08,"volume":3362909,"rsi_14":36.92,"sma_20":151.15,"sma_60":166.23,"sma_120":169.52},{"date":"2025-03-19","open":139.94,"high":144.48,"low":138.17,"close":143.46,"volume":4050870,"rsi_14":42.65,"sma_20":150.29,"sma_60":165.87,"sma_120":169.46},{"date":"2025-03-20","open":141.82,"high":144.64,"low":141.72,"close":142.53,"volume":3132208,"rsi_14":37.44,"sma_20":149.53,"sma_60":165.53,"sma_120":169.42},{"date":"2025-03-21","open":140.5,"high":142.98,"low":139.6,"close":142.09,"volume":8381450,"rsi_14":39.16,"sma_20":149.03,"sma_60":165.16,"sma_120":169.38},{"date":"2025-03-24","open":144.69,"high":146.62,"low":142.29,"close":145.72,"volume":3072932,"rsi_14":51.56,"sma_20":148.78,"sma_60":164.82,"sma_120":169.36},{"date":"2025-03-25","open":145.75,"high":146.78,"low":142.96,"close":144.89,"volume":3782498,"rsi_14":49.03,"sma_20":148.48,"sma_60":164.41,"sma_120":169.34},{"date":"2025-03-26","open":143.73,"high":144.69,"low":139.85,"close":140.53,"volume":3523965,"rsi_14":51.26,"sma_20":147.84,"sma_60":163.92,"sma_120":169.3},{"date":"2025-03-27","open":139.7,"high":139.79,"low":137.19,"close":138.46,"volume":2993909,"rsi_14":49.24,"sma_20":147.19,"sma_60":163.42,"sma_120":169.23},{"date":"2025-03-28","open":137.19,"high":137.86,"low":131.91,"close":132.34,"volume":4999822,"rsi_14":48.54,"sma_20":146.04,"sma_60":162.86,"sma_120":169.12},{"date":"2025-03-31","open":130.22,"high":135.02,"low":127.66,"close":133.94,"volume":5797406,"rsi_14":51.88,"sma_20":145.1,"sma_60":162.31,"sma_120":169.02},{"date":"2025-04-01","open":134.26,"high":137.24,"low":132.83,"close":136.83,"volume":4039503,"rsi_14":52.55,"sma_20":144.71,"sma_60":161.8,"sma_120":168.97},{"date":"2025-04-02","open":134.4,"high":142.36,"low":134.4,"close":141.49,"volume":4064328,"rsi_14":62.34,"sma_20":144.49,"sma_60":161.33,"sma_120":168.95},{"date":"2025-04-03","open":131.75,"high":134.15,"low":127.15,"close":127.54,"volume":11369111,"rsi_14":42.96,"sma_20":143.86,"sma_60":160.63,"sma_120":168.83},{"date":"2025-04-04","open":122.75,"high":123.54,"low":114.24,"close":119.81,"volume":13062203,"rsi_14":29.87,"sma_20":142.86,"sma_60":159.86,"sma_120":168.63},{"date":"2025-04-07","open":115.14,"high":125.29,"low":110.83,"close":119.44,"volume":13461331,"rsi_14":30.52,"sma_20":142.12,"sma_60":159.04,"sma_120":168.39},{"date":"2025-04-08","open":125.52,"high":126.69,"low":112.91,"close":115.05,"volume":11546075,"rsi_14":23.68,"sma_20":141.22,"sma_60":158.29,"sma_120":168.09},{"date":"2025-04-09","open":114.03,"high":133.74,"low":112.27,"close":131.62,"volume":11512784,"rsi_14":42.16,"sma_20":141.06,"sma_60":157.82,"sma_120":167.94},{"date":"2025-04-10","open":127.66,"high":128.4,"low":118.24,"close":122.12,"volume":9236964,"rsi_14":37.31,"sma_20":140.6,"sma_60":157.12,"sma_120":167.67},{"date":"2025-04-11","open":120.66,"high":123.22,"low":118.16,"close":121.86,"volume":7806892,"rsi_14":34.16,"sma_20":139.92,"sma_60":156.32,"sma_120":167.31},{"date":"2025-04-14","open":125.39,"high":126.58,"low":122.97,"close":125.02,"volume":6846007,"rsi_14":37.2,"sma_20":139.05,"sma_60":155.55,"sma_120":166.96},{"date":"2025-04-15","open":124.98,"high":129.45,"low":124.47,"close":127.96,"volume":6224239,"rsi_14":41.75,"sma_20":138.42,"sma_60":154.78,"sma_120":166.65},{"date":"2025-04-16","open":125.94,"high":127.19,"low":121.82,"close":123.97,"volume":5767278,"rsi_14":40.73,"sma_20":137.4,"sma_60":153.91,"sma_120":166.33},{"date":"2025-04-17","open":126.48,"high":126.96,"low":123.26,"close":124.94,"volume":4576979,"rsi_14":44.93,"sma_20":136.49,"sma_60":153.04,"sma_120":166.02},{"date":"2025-04-21","open":121.69,"high":122.33,"low":113.69,"close":115.19,"volume":6702647,"rsi_14":38.45,"sma_20":135.08,"sma_60":151.95,"sma_120":165.61},{"date":"2025-04-22","open":116.8,"high":120.39,"low":116.48,"close":119.69,"volume":5083816,"rsi_14":39.64,"sma_20":133.72,"sma_60":150.92,"sma_120":165.26},{"date":"2025-04-23","open":125.52,"high":128.87,"low":121.21,"close":121.69,"volume":5621102,"rsi_14":37.63,"sma_20":132.51,"sma_60":149.99,"sma_120":164.9},{"date":"2025-04-24","open":122.24,"high":130.11,"low":121.72,"close":128.93,"volume":6577394,"rsi_14":50.95,"sma_20":131.91,"sma_60":149.14,"sma_120":164.6},{"date":"2025-04-25","open":127.95,"high":129.23,"low":126.46,"close":127.31,"volume":4663663,"rsi_14":55.57,"sma_20":131.33,"sma_60":148.27,"sma_120":164.28},{"date":"2025-04-28","open":128.31,"high":131.01,"low":127.5,"close":128.9,"volume":3608955,"rsi_14":56.33,"sma_20":131.1,"sma_60":147.53,"sma_120":164.0},{"date":"2025-04-29","open":127.61,"high":129.06,"low":126.29,"close":128.86,"volume":2270587,"rsi_14":60.21,"sma_20":130.79,"sma_60":146.8,"sma_120":163.71},{"date":"2025-04-30","open":125.32,"high":127.44,"low":122.44,"close":127.09,"volume":5751560,"rsi_14":44.4,"sma_20":130.23,"sma_60":146.11,"sma_120":163.42},{"date":"2025-05-01","open":127.84,"high":131.08,"low":126.37,"close":128.71,"volume":4007194,"rsi_14":57.03,"sma_20":129.52,"sma_60":145.48,"sma_120":163.11},{"date":"2025-05-02","open":131.38,"high":134.49,"low":130.53,"close":132.6,"volume":4969584,"rsi_14":61.13,"sma_20":129.74,"sma_60":144.86,"sma_120":162.79},{"date":"2025-05-05","open":131.08,"high":133.48,"low":130.79,"close":131.34,"volume":2640840,"rsi_14":56.4,"sma_20":130.29,"sma_60":144.22,"sma_120":162.45},{"date":"2025-05-06","open":128.38,"high":131.07,"low":128.16,"close":129.3,"volume":2863953,"rsi_14":50.53,"sma_20":130.76,"sma_60":143.61,"sma_120":162.09},{"date":"2025-05-07","open":129.54,"high":132.01,"low":129.54,"close":131.37,"volume":3032346,"rsi_14":58.23,"sma_20":131.56,"sma_60":143.07,"sma_120":161.7},{"date":"2025-05-08","open":133.43,"high":137.21,"low":132.7,"close":134.91,"volume":4852968,"rsi_14":60.77,"sma_20":131.68,"sma_60":142.66,"sma_120":161.36},{"date":"2025-05-09","open":135.5,"high":137.2,"low":134.1,"close":134.5,"volume":3114283,"rsi_14":78.22,"sma_20":132.28,"sma_60":142.3,"sma_120":161.01},{"date":"2025-05-12","open":143.54,"high":146.67,"low":141.39,"close":143.78,"volume":6669123,"rsi_14":80.97,"sma_20":133.37,"sma_60":142.11,"sma_120":160.74},{"date":"2025-05-13","open":143.94,"high":145.52,"low":142.79,"close":143.39,"volume":3474137,"rsi_14":79.03,"sma_20":134.28,"sma_60":141.84,"sma_120":160.47},{"date":"2025-05-14","open":143.68,"high":144.74,"low":142.45,"close":143.22,"volume":2247908,"rsi_14":73.25,"sma_20":135.02,"sma_60":141.53,"sma_120":160.18},{"date":"2025-05-15","open":142.45,"high":142.67,"low":140.19,"close":141.61,"volume":3397040,"rsi_14":73.3,"sma_20":135.89,"sma_60":141.2,"sma_120":159.86},{"date":"2025-05-16","open":142.37,"high":142.37,"low":140.24,"close":141.56,"volume":3790545,"rsi_14":72.51,"sma_20":136.7,"sma_60":140.91,"sma_120":159.54},{"date":"2025-05-19","open":138.07,"high":140.79,"low":137.47,"close":140.35,"volume":3181192,"rsi_14":69.62,"sma_20":137.97,"sma_60":140.69,"sma_120":159.14},{"date":"2025-05-20","open":138.95,"high":139.93,"low":138.09,"close":139.15,"volume":4566209,"rsi_14":70.98,"sma_20":138.93,"sma_60":140.48,"sma_120":158.68},{"date":"2025-05-21","open":137.04,"high":137.81,"low":132.24,"close":132.67,"volume":4588091,"rsi_14":55.89,"sma_20":139.46,"sma_60":140.15,"sma_120":158.21},{"date":"2025-05-22","open":132.12,"high":133.04,"low":130.95,"close":132.13,"volume":3856762,"rsi_14":49.22,"sma_20":139.57,"sma_60":139.77,"sma_120":157.76},{"date":"2025-05-23","open":128.82,"high":132.45,"low":128.58,"close":131.35,"volume":2613861,"rsi_14":50.02,"sma_20":139.74,"sma_60":139.42,"sma_120":157.32},{"date":"2025-05-27","open":133.16,"high":134.67,"low":132.2,"close":134.42,"volume":3448285,"rsi_14":58.31,"sma_20":140.02,"sma_60":139.05,"sma_120":156.89},{"date":"2025-05-28","open":134.82,"high":135.02,"low":133.24,"close":133.56,"volume":2228815,"rsi_14":53.7,"sma_20":140.27,"sma_60":138.72,"sma_120":156.48},{"date":"2025-05-29","open":135.04,"high":135.04,"low":132.63,"close":134.01,"volume":2208765,"rsi_14":48.31,"sma_20":140.63,"sma_60":138.52,"sma_120":156.09},{"date":"2025-05-30","open":133.31,"high":134.01,"low":131.29,"close":133.9,"volume":6191192,"rsi_14":48.84,"sma_20":140.89,"sma_60":138.3,"sma_120":155.7},{"date":"2025-06-02","open":133.33,"high":134.21,"low":131.41,"close":133.94,"volume":3007772,"rsi_14":21.03,"sma_20":140.96,"sma_60":138.19,"sma_120":155.29},{"date":"2025-06-03","open":133.88,"high":134.9,"low":132.61,"close":134.14,"volume":3936180,"rsi_14":22.43,"sma_20":141.11,"sma_60":138.08,"sma_120":154.89},{"date":"2025-06-04","open":134.63,"high":135.03,"low":133.56,"close":133.9,"volume":2433965,"rsi_14":22.34,"sma_20":141.35,"sma_60":138.07,"sma_120":154.51},{"date":"2025-06-05","open":134.27,"high":134.5,"low":131.91,"close":132.93,"volume":2456518,"rsi_14":23.23,"sma_20":141.43,"sma_60":138.07,"sma_120":154.07},{"date":"2025-06-06","open":134.98,"high":136.52,"low":134.28,"close":135.53,"volume":3676678,"rsi_14":33.92,"sma_20":141.46,"sma_60":138.07,"sma_120":153.64},{"date":"2025-06-09","open":136.4,"high":136.45,"low":134.41,"close":135.07,"volume":3061692,"rsi_14":35.34,"sma_20":141.49,"sma_60":138.12,"sma_120":153.22},{"date":"2025-06-10","open":135.09,"high":138.04,"low":134.27,"close":137.95,"volume":3665091,"rsi_14":46.96,"sma_20":141.19,"sma_60":138.16,"sma_120":152.84},{"date":"2025-06-11","open":138.95,"high":140.41,"low":135.86,"close":136.43,"volume":3233394,"rsi_14":62.8,"sma_20":140.83,"sma_60":138.05,"sma_120":152.45},{"date":"2025-06-12","open":135.18,"high":136.61,"low":134.45,"close":135.86,"volume":2382849,"rsi_14":62.63,"sma_20":140.44,"sma_60":137.96,"sma_120":152.1},{"date":"2025-06-13","open":133.69,"high":134.16,"low":131.33,"close":131.63,"volume":3021831,"rsi_14":50.77,"sma_20":139.93,"sma_60":137.74,"sma_120":151.8},{"date":"2025-06-16","open":132.72,"high":135.13,"low":132.72,"close":133.41,"volume":2584977,"rsi_14":47.03,"sma_20":139.51,"sma_60":137.57,"sma_120":151.55},{"date":"2025-06-17","open":132.64,"high":132.78,"low":130.07,"close":130.93,"volume":2664438,"rsi_14":42.92,"sma_20":139.02,"sma_60":137.36,"sma_120":151.26},{"date":"2025-06-18","open":130.64,"high":134.22,"low":130.27,"close":132.67,"volume":2688627,"rsi_14":46.61,"sma_20":138.68,"sma_60":137.11,"sma_120":150.97},{"date":"2025-06-20","open":133.55,"high":134.21,"low":132.27,"close":132.86,"volume":4295958,"rsi_14":47.4,"sma_20":138.69,"sma_60":136.89,"sma_120":150.65},{"date":"2025-06-23","open":132.68,"high":133.67,"low":129.15,"close":133.47,"volume":2927331,"rsi_14":48.84,"sma_20":138.76,"sma_60":136.75,"sma_120":150.33},{"date":"2025-06-24","open":135.11,"high":139.39,"low":134.62,"close":139.0,"volume":3950959,"rsi_14":59.43,"sma_20":139.16,"sma_60":136.74,"sma_120":150.08},{"date":"2025-06-25","open":139.27,"high":139.61,"low":137.28,"close":138.54,"volume":1911775,"rsi_14":58.92,"sma_20":139.37,"sma_60":136.83,"sma_120":149.85},{"date":"2025-06-26","open":139.43,"high":143.14,"low":139.03,"close":142.99,"volume":4384652,"rsi_14":67.05,"sma_20":139.86,"sma_60":136.97,"sma_120":149.64},{"date":"2025-06-27","open":144.45,"high":147.32,"low":143.65,"close":145.81,"volume":7633557,"rsi_14":67.31,"sma_20":140.47,"sma_60":137.11,"sma_120":149.45},{"date":"2025-06-30","open":147.04,"high":147.28,"low":143.68,"close":144.34,"volume":4182082,"rsi_14":65.07,"sma_20":141.01,"sma_60":137.14,"sma_120":149.24},{"date":"2025-07-01","open":143.72,"high":148.2,"low":143.37,"close":147.42,"volume":4544294,"rsi_14":65.29,"sma_20":141.71,"sma_60":137.47,"sma_120":149.05},{"date":"2025-07-02","open":147.0,"high":148.35,"low":145.46,"close":148.18,"volume":3095014,"rsi_14":69.45,"sma_20":142.44,"sma_60":137.95,"sma_120":148.9},{"date":"2025-07-03","open":149.08,"high":150.18,"low":148.19,"close":149.69,"volume":2048009,"rsi_14":72.23,"sma_20":143.26,"sma_60":138.45,"sma_120":148.75},{"date":"2025-07-07","open":149.2,"high":149.99,"low":146.05,"close":147.63,"volume":4113120,"rsi_14":77.61,"sma_20":144.02,"sma_60":139.0,"sma_120":148.65},{"date":"2025-07-08","open":148.41,"high":151.35,"low":148.29,"close":150.87,"volume":4037064,"rsi_14":78.69,"sma_20":144.81,"sma_60":139.32,"sma_120":148.57},{"date":"2025-07-09","open":151.5,"high":153.15,"low":150.88,"close":153.12,"volume":3773696,"rsi_14":86.74,"sma_20":145.75,"sma_60":139.84,"sma_120":148.48},{"date":"2025-07-10","open":153.4,"high":158.47,"low":153.13,"close":158.31,"volume":5578661,"rsi_14":88.1,"sma_20":146.8,"sma_60":140.45,"sma_120":148.39},{"date":"2025-07-11","open":156.63,"high":157.27,"low":155.65,"close":156.32,"volume":3977860,"rsi_14":83.09,"sma_20":147.83,"sma_60":140.98,"sma_120":148.27},{"date":"2025-07-14","open":156.32,"high":157.86,"low":155.16,"close":157.63,"volume":2521515,"rsi_14":83.42,"sma_20":148.96,"sma_60":141.48,"sma_120":148.13},{"date":"2025-07-15","open":157.61,"high":157.84,"low":153.6,"close":154.2,"volume":3994679,"rsi_14":72.32,"sma_20":150.13,"sma_60":141.98,"sma_120":147.95},{"date":"2025-07-16","open":157.3,"high":160.88,"low":155.85,"close":160.1,"volume":5663717,"rsi_14":77.3,"sma_20":151.52,"sma_60":142.58,"sma_120":147.81},{"date":"2025-07-17","open":160.09,"high":167.08,"low":159.71,"close":166.44,"volume":6507077,"rsi_14":78.34,"sma_20":153.36,"sma_60":143.45,"sma_120":147.7},{"date":"2025-07-18","open":167.5,"high":167.7,"low":162.63,"close":162.81,"volume":4128134,"rsi_14":70.13,"sma_20":154.92,"sma_60":144.18,"sma_120":147.55},{"date":"2025-07-21","open":163.63,"high":164.18,"low":160.7,"close":160.85,"volume":3103236,"rsi_14":69.34,"sma_20":156.37,"sma_60":144.84,"sma_120":147.42},{"date":"2025-07-22","open":161.75,"high":164.13,"low":160.28,"close":163.44,"volume":3359939,"rsi_14":68.99,"sma_20":157.92,"sma_60":145.42,"sma_120":147.28},{"date":"2025-07-23","open":164.16,"high":166.14,"low":163.44,"close":165.93,"volume":3448230,"rsi_14":70.21,"sma_20":159.31,"sma_60":146.07,"sma_120":147.17},{"date":"2025-07-24","open":172.79,"high":174.8,"low":169.02,"close":171.87,"volume":7589104,"rsi_14":72.93,"sma_20":161.04,"sma_60":146.81,"sma_120":147.17},{"date":"2025-07-25","open":172.73,"high":174.96,"low":171.12,"close":171.86,"volume":3596987,"rsi_14":76.17,"sma_20":162.54,"sma_60":147.56,"sma_120":147.18},{"date":"2025-07-28","open":171.81,"high":172.5,"low":169.73,"close":170.74,"volume":2679079,"rsi_14":72.49,"sma_20":163.83,"sma_60":148.31,"sma_120":147.21},{"date":"2025-07-29","open":169.83,"high":171.18,"low":167.61,"close":169.23,"volume":2753755,"rsi_14":71.08,"sma_20":165.2,"sma_60":149.04,"sma_120":147.26},{"date":"2025-07-30","open":169.79,"high":170.36,"low":165.49,"close":167.61,"volume":3475616,"rsi_14":64.15,"sma_20":166.33,"sma_60":149.67,"sma_120":147.26},{"date":"2025-07-31","open":166.33,"high":167.8,"low":163.86,"close":165.33,"volume":3445488,"rsi_14":63.64,"sma_20":167.3,"sma_60":150.28,"sma_120":147.25},{"date":"2025-08-01","open":162.46,"high":163.74,"low":159.5,"close":162.89,"volume":3663493,"rsi_14":58.51,"sma_20":168.06,"sma_60":150.89,"sma_120":147.25},{"date":"2025-08-04","open":163.68,"high":164.9,"low":163.26,"close":163.97,"volume":3975326,"rsi_14":64.11,"sma_20":168.94,"sma_60":151.46,"sma_120":147.27},{"date":"2025-08-05","open":164.73,"high":164.73,"low":159.89,"close":161.25,"volume":4761970,"rsi_14":52.54,"sma_20":169.51,"sma_60":151.93,"sma_120":147.29},{"date":"2025-08-06","open":161.9,"high":164.05,"low":161.29,"close":162.86,"volume":2470477,"rsi_14":44.72,"sma_20":170.04,"sma_60":152.43,"sma_120":147.36},{"date":"2025-08-07","open":165.55,"high":165.55,"low":159.97,"close":161.22,"volume":3082597,"rsi_14":48.05,"sma_20":170.22,"sma_60":152.74,"sma_120":147.42},{"date":"2025-08-08","open":162.04,"high":164.34,"low":161.22,"close":162.44,"volume":2279567,"rsi_14":54.13,"sma_20":170.56,"sma_60":153.07,"sma_120":147.46},{"date":"2025-08-11","open":164.06,"high":164.73,"low":162.74,"close":163.55,"volume":2609506,"rsi_14":51.36,"sma_20":170.9,"sma_60":153.44,"sma_120":147.48},{"date":"2025-08-12","open":164.88,"high":168.57,"low":164.77,"close":167.08,"volume":4181395,"rsi_14":53.36,"sma_20":171.6,"sma_60":153.89,"sma_120":147.54},{"date":"2025-08-13","open":169.16,"high":170.61,"low":167.27,"close":169.85,"volume":5598693,"rsi_14":46.79,"sma_20":172.13,"sma_60":154.38,"sma_120":147.65},{"date":"2025-08-14","open":168.86,"high":169.3,"low":165.88,"close":167.99,"volume":2834908,"rsi_14":43.19,"sma_20":172.24,"sma_60":154.87,"sma_120":147.78},{"date":"2025-08-15","open":168.68,"high":168.78,"low":164.83,"close":165.04,"volume":3684385,"rsi_14":40.16,"sma_20":172.39,"sma_60":155.33,"sma_120":147.9},{"date":"2025-08-18","open":164.84,"high":165.36,"low":162.3,"close":162.73,"volume":3974778,"rsi_14":36.66,"sma_20":172.51,"sma_60":155.86,"sma_120":148.0},{"date":"2025-08-19","open":163.12,"high":163.72,"low":160.38,"close":160.88,"volume":5367761,"rsi_14":36.38,"sma_20":172.41,"sma_60":156.36,"sma_120":148.07},{"date":"2025-08-20","open":160.5,"high":160.72,"low":156.45,"close":158.17,"volume":4877707,"rsi_14":35.85,"sma_20":172.03,"sma_60":156.84,"sma_120":148.13},{"date":"2025-08-21","open":157.71,"high":158.54,"low":156.68,"close":157.18,"volume":3656652,"rsi_14":37.77,"sma_20":171.3,"sma_60":157.24,"sma_120":148.15},{"date":"2025-08-22","open":158.46,"high":165.87,"low":157.49,"close":163.97,"volume":5188826,"rsi_14":50.0,"sma_20":170.92,"sma_60":157.77,"sma_120":148.25},{"date":"2025-08-25","open":163.06,"high":165.32,"low":162.76,"close":163.0,"volume":2801115,"rsi_14":52.71,"sma_20":170.55,"sma_60":158.28,"sma_120":148.4},{"date":"2025-08-26","open":162.35,"high":165.02,"low":161.7,"close":164.86,"volume":3563574,"rsi_14":53.07,"sma_20":170.27,"sma_60":158.83,"sma_120":148.56},{"date":"2025-08-27","open":164.49,"high":165.96,"low":164.15,"close":165.06,"volume":2052953,"rsi_14":56.18,"sma_20":170.08,"sma_60":159.38,"sma_120":148.78},{"date":"2025-08-28","open":165.41,"high":166.9,"low":165.12,"close":165.43,"volume":2667618,"rsi_14":54.94,"sma_20":170.04,"sma_60":159.93,"sma_120":149.0},{"date":"2025-08-29","open":165.81,"high":166.37,"low":163.82,"close":164.83,"volume":1943650,"rsi_14":52.15,"sma_20":170.09,"sma_60":160.47,"sma_120":149.27},{"date":"2025-09-02","open":161.21,"high":163.37,"low":158.98,"close":163.05,"volume":3512478,"rsi_14":42.8,"sma_20":170.04,"sma_60":161.0,"sma_120":149.53},{"date":"2025-09-03","open":162.96,"high":163.46,"low":159.21,"close":160.93,"volume":2447908,"rsi_14":33.68,"sma_20":170.02,"sma_60":161.45,"sma_120":149.76},{"date":"2025-09-04","open":161.81,"high":163.84,"low":161.16,"close":163.39,"volume":2548573,"rsi_14":41.78,"sma_20":170.05,"sma_60":161.95,"sma_120":150.04},{"date":"2025-09-05","open":166.34,"high":166.81,"low":161.32,"close":163.48,"volume":3110422,"rsi_14":46.88,"sma_20":170.17,"sma_60":162.4,"sma_120":150.28},{"date":"2025-09-08","open":164.1,"high":166.99,"low":163.29,"close":166.66,"volume":3085334,"rsi_14":57.56,"sma_20":170.39,"sma_60":162.93,"sma_120":150.49},{"date":"2025-09-09","open":166.0,"high":169.06,"low":165.84,"close":166.53,"volume":2958160,"rsi_14":61.67,"sma_20":170.54,"sma_60":163.47,"sma_120":150.72},{"date":"2025-09-10","open":168.27,"high":172.8,"low":167.87,"close":171.4,"volume":4345946,"rsi_14":75.07,"sma_20":170.77,"sma_60":164.16,"sma_120":150.95},{"date":"2025-09-11","open":171.69,"high":179.5,"low":171.69,"close":176.87,"volume":6395810,"rsi_14":81.9,"sma_20":171.13,"sma_60":164.93,"sma_120":151.25},{"date":"2025-09-12","open":175.98,"high":176.65,"low":173.26,"close":174.4,"volume":3356247,"rsi_14":69.65,"sma_20":171.46,"sma_60":165.69,"sma_120":151.52},{"date":"2025-09-15","open":174.83,"high":177.07,"low":174.45,"close":176.76,"volume":2818623,"rsi_14":74.6,"sma_20":172.07,"sma_60":166.46,"sma_120":151.79},{"date":"2025-09-16","open":177.38,"high":178.04,"low":176.3,"close":176.68,"volume":2924416,"rsi_14":72.58,"sma_20":172.8,"sma_60":167.23,"sma_120":152.06},{"date":"2025-09-17","open":177.02,"high":180.37,"low":175.51,"close":176.58,"volume":4719526,"rsi_14":72.1,"sma_20":173.61,"sma_60":167.98,"sma_120":152.36},{"date":"2025-09-18","open":177.69,"high":182.8,"low":177.39,"close":181.45,"volume":4396015,"rsi_14":76.21,"sma_20":174.82,"sma_60":168.72,"sma_120":152.73},{"date":"2025-09-19","open":181.63,"high":182.06,"low":179.47,"close":180.43,"volume":7404021,"rsi_14":75.17,"sma_20":176.03,"sma_60":169.46,"sma_120":153.15},{"date":"2025-09-22","open":178.75,"high":181.21,"low":177.43,"close":178.53,"volume":3038080,"rsi_14":74.87,"sma_20":176.79,"sma_60":170.08,"sma_120":153.53},{"date":"2025-09-23","open":178.48,"high":182.6,"low":176.68,"close":177.82,"volume":2503492,"rsi_14":78.46,"sma_20":177.56,"sma_60":170.65,"sma_120":153.88},{"date":"2025-09-24","open":177.91,"high":178.97,"low":170.4,"close":171.26,"volume":3826568,"rsi_14":61.64,"sma_20":177.89,"sma_60":171.12,"sma_120":154.13},{"date":"2025-09-25","open":168.29,"high":170.17,"low":167.23,"close":168.87,"volume":3744067,"rsi_14":57.47,"sma_20":178.09,"sma_60":171.5,"sma_120":154.49},{"date":"2025-09-26","open":169.73,"high":171.46,"low":167.96,"close":168.6,"volume":2047100,"rsi_14":52.93,"sma_20":178.26,"sma_60":171.86,"sma_120":154.91},{"date":"2025-09-29","open":169.62,"high":170.44,"low":167.76,"close":169.39,"volume":2630630,"rsi_14":54.22,"sma_20":178.49,"sma_60":172.21,"sma_120":155.33},{"date":"2025-09-30","open":169.62,"high":170.22,"low":160.36,"close":164.3,"volume":5391998,"rsi_14":39.58,"sma_20":178.56,"sma_60":172.51,"sma_120":155.76},{"date":"2025-10-01","open":162.87,"high":163.92,"low":161.56,"close":161.66,"volume":3630101,"rsi_14":25.65,"sma_20":178.6,"sma_60":172.71,"sma_120":156.01},{"date":"2025-10-02","open":161.76,"high":162.52,"low":160.02,"close":160.2,"volume":3570256,"rsi_14":26.5,"sma_20":178.43,"sma_60":172.84,"sma_120":156.34},{"date":"2025-10-03","open":160.9,"high":163.03,"low":160.88,"close":161.99,"volume":3218807,"rsi_14":25.12,"sma_20":178.35,"sma_60":172.91,"sma_120":156.68},{"date":"2025-10-06","open":162.44,"high":163.48,"low":158.08,"close":160.49,"volume":2334228,"rsi_14":23.97,"sma_20":178.03,"sma_60":172.99,"sma_120":156.99},{"date":"2025-10-07","open":160.89,"high":162.72,"low":157.66,"close":158.59,"volume":2884143,"rsi_14":22.65,"sma_20":177.62,"sma_60":173.02,"sma_120":157.25},{"date":"2025-10-08","open":158.59,"high":158.59,"low":155.1,"close":156.23,"volume":2993491,"rsi_14":8.51,"sma_20":176.83,"sma_60":173.06,"sma_120":157.52},{"date":"2025-10-09","open":156.26,"high":156.88,"low":153.55,"close":154.49,"volume":2873169,"rsi_14":8.32,"sma_20":175.67,"sma_60":172.98,"sma_120":157.78},{"date":"2025-10-10","open":154.34,"high":155.21,"low":147.29,"close":147.88,"volume":6611417,"rsi_14":7.22,"sma_20":174.29,"sma_60":172.66,"sma_120":158.06},{"date":"2025-10-13","open":150.42,"high":152.49,"low":148.52,"close":152.1,"volume":3400625,"rsi_14":17.31,"sma_20":173.01,"sma_60":172.49,"sma_120":158.33},{"date":"2025-10-14","open":150.18,"high":158.76,"low":150.18,"close":157.7,"volume":4665420,"rsi_14":32.33,"sma_20":172.02,"sma_60":172.44,"sma_120":158.64},{"date":"2025-10-15","open":159.72,"high":160.01,"low":155.18,"close":157.63,"volume":4089509,"rsi_14":34.41,"sma_20":171.03,"sma_60":172.35,"sma_120":158.89},{"date":"2025-10-16","open":157.72,"high":158.98,"low":149.57,"close":151.92,"volume":6474863,"rsi_14":29.9,"sma_20":169.5,"sma_60":172.12,"sma_120":159.09},{"date":"2025-10-17","open":151.86,"high":152.72,"low":149.32,"close":150.32,"volume":3761376,"rsi_14":27.46,"sma_20":167.93,"sma_60":171.76,"sma_120":159.28},{"date":"2025-10-20","open":152.01,"high":155.04,"low":151.67,"close":154.29,"volume":3081264,"rsi_14":37.85,"sma_20":166.67,"sma_60":171.46,"sma_120":159.51},{"date":"2025-10-21","open":153.86,"high":156.43,"low":153.69,"close":155.24,"volume":2440599,"rsi_14":41.88,"sma_20":165.5,"sma_60":171.2,"sma_120":159.76},{"date":"2025-10-22","open":155.07,"high":156.35,"low":152.91,"close":155.52,"volume":4352204,"rsi_14":43.9,"sma_20":164.68,"sma_60":170.95,"sma_120":159.99},{"date":"2025-10-23","open":155.61,"high":155.89,"low":146.38,"close":149.04,"volume":7391376,"rsi_14":34.94,"sma_20":163.65,"sma_60":170.61,"sma_120":160.14},{"date":"2025-10-24","open":152.33,"high":153.33,"low":148.55,"close":148.67,"volume":4451667,"rsi_14":35.88,"sma_20":162.61,"sma_60":170.3,"sma_120":160.29},{"date":"2025-10-27","open":149.33,"high":151.8,"low":147.26,"close":147.95,"volume":4209927,"rsi_14":36.93,"sma_20":161.5,"sma_60":170.03,"sma_120":160.46},{"date":"2025-10-28","open":147.92,"high":148.07,"low":145.25,"close":145.88,"volume":3654044,"rsi_14":37.18,"sma_20":160.54,"sma_60":169.71,"sma_120":160.59},{"date":"2025-10-29","open":145.21,"high":146.41,"low":142.71,"close":143.21,"volume":3836767,"rsi_14":36.35,"sma_20":159.58,"sma_60":169.4,"sma_120":160.66},{"date":"2025-10-30","open":141.85,"high":145.21,"low":140.64,"close":142.7,"volume":4497560,"rsi_14":42.65,"sma_20":158.67,"sma_60":169.05,"sma_120":160.74},{"date":"2025-10-31","open":142.01,"high":142.28,"low":139.0,"close":141.02,"volume":6158454,"rsi_14":33.05,"sma_20":157.58,"sma_60":168.7,"sma_120":160.72},{"date":"2025-11-03","open":141.06,"high":141.55,"low":138.4,"close":140.13,"volume":6155752,"rsi_14":17.81,"sma_20":156.46,"sma_60":168.29,"sma_120":160.68},{"date":"2025-11-04","open":138.37,"high":141.56,"low":138.21,"close":138.6,"volume":5850646,"rsi_14":16.97,"sma_20":155.36,"sma_60":167.84,"sma_120":160.64},{"date":"2025-11-05","open":138.65,"high":140.49,"low":136.91,"close":140.03,"volume":4565212,"rsi_14":25.1,"sma_20":154.45,"sma_60":167.35,"sma_120":160.62},{"date":"2025-11-06","open":140.3,"high":141.56,"low":137.13,"close":139.17,"volume":3711850,"rsi_14":25.83,"sma_20":153.59,"sma_60":166.8,"sma_120":160.59},{"date":"2025-11-07","open":138.69,"high":141.89,"low":137.4,"close":141.6,"volume":3614025,"rsi_14":21.02,"sma_20":153.2,"sma_60":166.32,"sma_120":160.59},{"date":"2025-11-10","open":143.73,"high":144.57,"low":139.52,"close":140.01,"volume":3946024,"rsi_14":16.63,"sma_20":152.5,"sma_60":165.86,"sma_120":160.6},{"date":"2025-11-11","open":140.16,"high":141.82,"low":139.03,"close":140.67,"volume":3694127,"rsi_14":17.88,"sma_20":151.55,"sma_60":165.46,"sma_120":160.66},{"date":"2025-11-12","open":140.8,"high":142.33,"low":139.42,"close":140.07,"volume":3947929,"rsi_14":23.37,"sma_20":150.58,"sma_60":165.08,"sma_120":160.72},{"date":"2025-11-13","open":138.7,"high":139.39,"low":133.86,"close":135.38,"volume":8996426,"rsi_14":19.11,"sma_20":149.66,"sma_60":164.66,"sma_120":160.75},{"date":"2025-11-14","open":134.26,"high":138.26,"low":132.82,"close":137.23,"volume":4645382,"rsi_14":25.71,"sma_20":148.91,"sma_60":164.29,"sma_120":160.77},{"date":"2025-11-17","open":136.53,"high":137.0,"low":132.96,"close":134.3,"volume":3510677,"rsi_14":24.88,"sma_20":147.81,"sma_60":163.76,"sma_120":160.77},{"date":"2025-11-18","open":133.09,"high":134.74,"low":131.83,"close":132.47,"volume":5751098,"rsi_14":25.73,"sma_20":146.57,"sma_60":163.21,"sma_120":160.75},{"date":"2025-11-19","open":133.17,"high":134.59,"low":131.41,"close":134.53,"volume":5141653,"rsi_14":32.04,"sma_20":145.41,"sma_60":162.66,"sma_120":160.75},{"date":"2025-11-20","open":136.81,"high":137.84,"low":133.57,"close":134.3,"volume":5503846,"rsi_14":33.95,"sma_20":144.58,"sma_60":162.11,"sma_120":160.74},{"date":"2025-11-21","open":135.52,"high":138.9,"low":133.78,"close":138.43,"volume":4812719,"rsi_14":46.83,"sma_20":143.99,"sma_60":161.62,"sma_120":160.77},{"date":"2025-11-24","open":138.19,"high":139.34,"low":136.89,"close":137.21,"volume":4847786,"rsi_14":47.38,"sma_20":143.37,"sma_60":161.12,"sma_120":160.79},{"date":"2025-11-25","open":137.58,"high":140.18,"low":136.51,"close":139.17,"volume":3506447,"rsi_14":48.4,"sma_20":142.95,"sma_60":160.68,"sma_120":160.84},{"date":"2025-11-26","open":139.17,"high":141.83,"low":138.85,"close":140.61,"volume":3117125,"rsi_14":52.62,"sma_20":142.75,"sma_60":160.31,"sma_120":160.88},{"date":"2025-11-28","open":141.79,"high":143.39,"low":141.17,"close":142.07,"volume":1626552,"rsi_14":50.87,"sma_20":142.65,"sma_60":159.92,"sma_120":160.93},{"date":"2025-12-01","open":139.81,"high":143.5,"low":138.95,"close":142.0,"volume":3128279,"rsi_14":53.96,"sma_20":142.64,"sma_60":159.53,"sma_120":160.96},{"date":"2025-12-02","open":143.3,"high":143.5,"low":141.81,"close":142.38,"volume":2749505,"rsi_14":53.44,"sma_20":142.76,"sma_60":159.08,"sma_120":161.01},{"date":"2025-12-03","open":142.78,"high":147.3,"low":142.05,"close":147.01,"volume":3678230,"rsi_14":62.04,"sma_20":143.19,"sma_60":158.72,"sma_120":161.1},{"date":"2025-12-04","open":147.45,"high":148.37,"low":145.77,"close":146.89,"volume":3572144,"rsi_14":73.68,"sma_20":143.54,"sma_60":158.28,"sma_120":161.22},{"date":"2025-12-05","open":146.38,"high":149.25,"low":145.88,"close":147.63,"volume":2903379,"rsi_14":72.42,"sma_20":143.98,"sma_60":157.75,"sma_120":161.34},{"date":"2025-12-08","open":147.81,"high":147.81,"low":146.23,"close":146.87,"volume":2909021,"rsi_14":79.91,"sma_20":144.25,"sma_60":157.25,"sma_120":161.47},{"date":"2025-12-09","open":147.26,"high":153.2,"low":147.01,"close":151.38,"volume":6380757,"rsi_14":89.92,"sma_20":144.84,"sma_60":156.78,"sma_120":161.62},{"date":"2025-12-10","open":151.4,"high":152.62,"low":146.45,"close":151.94,"volume":5168516,"rsi_14":89.24,"sma_20":145.42,"sma_60":156.33,"sma_120":161.78},{"date":"2025-12-11","open":150.59,"high":151.58,"low":146.89,"close":149.53,"volume":3921225,"rsi_14":81.22,"sma_20":145.91,"sma_60":155.84,"sma_120":161.91},{"date":"2025-12-12","open":149.93,"high":150.59,"low":144.7,"close":146.68,"volume":4843196,"rsi_14":67.87,"sma_20":146.49,"sma_60":155.21,"sma_120":161.97},{"date":"2025-12-15","open":148.09,"high":148.42,"low":145.82,"close":145.87,"volume":4146673,"rsi_14":69.06,"sma_20":146.93,"sma_60":154.59,"sma_120":162.03},{"date":"2025-12-16","open":146.48,"high":147.68,"low":145.77,"close":147.57,"volume":3734632,"rsi_14":68.71,"sma_20":147.62,"sma_60":154.03,"sma_120":162.06},{"date":"2025-12-17","open":147.88,"high":151.85,"low":147.42,"close":148.63,"volume":3770269,"rsi_14":68.18,"sma_20":148.45,"sma_60":153.5,"sma_120":162.08},{"date":"2025-12-18","open":152.09,"high":152.82,"low":148.97,"close":149.16,"volume":4417731,"rsi_14":66.77,"sma_20":149.2,"sma_60":153.1,"sma_120":162.11},{"date":"2025-12-19","open":149.86,"high":150.05,"low":146.84,"close":147.08,"volume":8942295,"rsi_14":60.98,"sma_20":149.86,"sma_60":152.7,"sma_120":162.1},{"date":"2025-12-22","open":147.1,"high":151.49,"low":146.55,"close":151.2,"volume":3689551,"rsi_14":66.4,"sma_20":150.52,"sma_60":152.37,"sma_120":162.12},{"date":"2025-12-23","open":150.94,"high":152.09,"low":150.41,"close":150.55,"volume":2518246,"rsi_14":57.71,"sma_20":151.21,"sma_60":152.02,"sma_120":162.12},{"date":"2025-12-24","open":151.03,"high":151.73,"low":149.89,"close":150.94,"volume":1432866,"rsi_14":58.75,"sma_20":151.81,"sma_60":151.77,"sma_120":162.14},{"date":"2025-12-26","open":150.8,"high":151.36,"low":149.79,"close":150.79,"volume":1403935,"rsi_14":57.0,"sma_20":152.34,"sma_60":151.56,"sma_120":162.13},{"date":"2025-12-29","open":150.99,"high":151.66,"low":150.23,"close":150.52,"volume":1508707,"rsi_14":58.25,"sma_20":152.77,"sma_60":151.37,"sma_120":162.1},{"date":"2025-12-30","open":150.22,"high":151.02,"low":149.58,"close":150.18,"volume":1429679,"rsi_14":46.65,"sma_20":153.2,"sma_60":151.14,"sma_120":162.03},{"date":"2025-12-31","open":149.42,"high":150.59,"low":148.69,"close":149.56,"volume":1843062,"rsi_14":43.37,"sma_20":153.56,"sma_60":150.93,"sma_120":161.96},{"date":"2026-01-02","open":150.53,"high":154.45,"low":150.25,"close":154.08,"volume":2922231,"rsi_14":61.32,"sma_20":153.93,"sma_60":150.83,"sma_120":161.92},{"date":"2026-01-05","open":154.08,"high":159.02,"low":154.08,"close":157.52,"volume":3508160,"rsi_14":76.18,"sma_20":154.48,"sma_60":150.82,"sma_120":161.94},{"date":"2026-01-06","open":157.91,"high":158.32,"low":155.68,"close":157.81,"volume":3341474,"rsi_14":79.61,"sma_20":155.0,"sma_60":150.86,"sma_120":161.92},{"date":"2026-01-07","open":157.36,"high":157.54,"low":143.13,"close":149.02,"volume":8699196,"rsi_14":52.67,"sma_20":155.11,"sma_60":150.85,"sma_120":161.76},{"date":"2026-01-08","open":148.51,"high":151.19,"low":147.59,"close":150.68,"volume":4314336,"rsi_14":53.67,"sma_20":155.08,"sma_60":150.81,"sma_120":161.65},{"date":"2026-01-09","open":151.22,"high":153.58,"low":149.42,"close":152.93,"volume":2846478,"rsi_14":56.38,"sma_20":155.13,"sma_60":150.7,"sma_120":161.57},{"date":"2026-01-12","open":150.82,"high":152.68,"low":149.28,"close":151.92,"volume":3142328,"rsi_14":58.49,"sma_20":155.25,"sma_60":150.58,"sma_120":161.47},{"date":"2026-01-13","open":152.31,"high":153.63,"low":149.22,"close":150.63,"volume":3067093,"rsi_14":48.9,"sma_20":155.45,"sma_60":150.53,"sma_120":161.33},{"date":"2026-01-14","open":149.61,"high":154.01,"low":148.86,"close":153.99,"volume":2944300,"rsi_14":56.06,"sma_20":155.87,"sma_60":150.57,"sma_120":161.16},{"date":"2026-01-15","open":154.66,"high":157.41,"low":153.99,"close":156.03,"volume":2436390,"rsi_14":58.46,"sma_20":156.31,"sma_60":150.58,"sma_120":161.02},{"date":"2026-01-16","open":156.03,"high":160.23,"low":155.87,"close":158.64,"volume":4126577,"rsi_14":62.08,"sma_20":156.82,"sma_60":150.61,"sma_120":160.91},{"date":"2026-01-20","open":155.33,"high":156.17,"low":149.24,"close":149.33,"volume":4091662,"rsi_14":48.57,"sma_20":156.83,"sma_60":150.48,"sma_120":160.72},{"date":"2026-01-21","open":150.96,"high":153.19,"low":150.21,"close":151.33,"volume":4156860,"rsi_14":51.34,"sma_20":157.05,"sma_60":150.5,"sma_120":160.55},{"date":"2026-01-22","open":152.61,"high":153.14,"low":150.12,"close":150.3,"volume":3268998,"rsi_14":50.86,"sma_20":157.01,"sma_60":150.5,"sma_120":160.4},{"date":"2026-01-23","open":149.88,"high":150.05,"low":144.91,"close":146.01,"volume":4132100,"rsi_14":40.69,"sma_20":156.77,"sma_60":150.45,"sma_120":160.24},{"date":"2026-01-26","open":146.02,"high":146.84,"low":143.56,"close":145.61,"volume":4118800,"rsi_14":35.23,"sma_20":156.5,"sma_60":150.42,"sma_120":160.07},{"date":"2026-01-27","open":146.48,"high":146.89,"low":143.64,"close":144.0,"volume":2952600,"rsi_14":33.41,"sma_20":156.15,"sma_60":150.41,"sma_120":159.91},{"date":"2026-01-28","open":144.49,"high":145.04,"low":140.94,"close":142.43,"volume":4658700,"rsi_14":40.42,"sma_20":155.73,"sma_60":150.39,"sma_120":159.72},{"date":"2026-01-29","open":143.6,"high":145.2,"low":136.83,"close":138.69,"volume":8265500,"rsi_14":33.57,"sma_20":155.14,"sma_60":150.32,"sma_120":159.51},{"date":"2026-01-30","open":137.24,"high":138.81,"low":135.94,"close":138.19,"volume":3862600,"rsi_14":28.78,"sma_20":154.55,"sma_60":150.29,"sma_120":159.29},{"date":"2026-02-02","open":137.54,"high":139.0,"low":135.02,"close":137.08,"volume":4411300,"rsi_14":28.7,"sma_20":153.68,"sma_60":150.27,"sma_120":159.05},{"date":"2026-02-03","open":135.63,"high":136.03,"low":126.05,"close":129.9,"volume":12011000,"rsi_14":24.55,"sma_20":152.25,"sma_60":150.09,"sma_120":158.72},{"date":"2026-02-04","open":129.38,"high":132.35,"low":124.41,"close":130.54,"volume":9627700,"rsi_14":19.16,"sma_20":150.85,"sma_60":149.94,"sma_120":158.37},{"date":"2026-02-05","open":129.4,"high":129.68,"low":121.55,"close":123.06,"volume":12941400,"rsi_14":12.08,"sma_20":149.51,"sma_60":149.62,"sma_120":157.97},{"date":"2026-02-06","open":125.56,"high":126.38,"low":123.13,"close":125.83,"volume":11661500,"rsi_14":12.41,"sma_20":148.23,"sma_60":149.38,"sma_120":157.62},{"date":"2026-02-09","open":125.71,"high":129.33,"low":124.64,"close":128.96,"volume":8577100,"rsi_14":19.7,"sma_20":146.92,"sma_60":149.15,"sma_120":157.31},{"date":"2026-02-10","open":129.56,"high":133.05,"low":128.81,"close":131.31,"volume":8056316,"rsi_14":29.63,"sma_20":155.94,"sma_60":150.17,"sma_120":160.1},{"date":"2026-02-11","open":131.22,"high":132.3,"low":128.38,"close":130.97,"volume":6515161,"rsi_14":25.17,"sma_20":154.83,"sma_60":149.87,"sma_120":159.79},{"date":"2026-02-12","open":131.78,"high":133.93,"low":125.81,"close":127.34,"volume":9828688,"rsi_14":23.29,"sma_20":153.55,"sma_60":149.55,"sma_120":159.47},{"date":"2026-02-13","open":128.51,"high":129.36,"low":126.49,"close":127.43,"volume":5819298,"rsi_14":27.44,"sma_20":152.29,"sma_60":149.24,"sma_120":159.15},{"date":"2026-02-17","open":128.03,"high":129.13,"low":124.22,"close":128.93,"volume":5995749,"rsi_14":26.19,"sma_20":140.09,"sma_60":148.46,"sma_120":155.83},{"date":"2026-02-18","open":129.32,"high":132.33,"low":128.12,"close":130.41,"volume":5392800,"rsi_14":30.38,"sma_20":139.04,"sma_60":148.36,"sma_120":155.51},{"date":"2026-02-19","open":126.71,"high":128.05,"low":122.05,"close":123.4,"volume":11095000,"rsi_14":27.79,"sma_20":137.53,"sma_60":148.15,"sma_120":155.13},{"date":"2026-02-20","open":119.2,"high":122.12,"low":117.87,"close":119.0,"volume":14610345,"rsi_14":25.21,"sma_20":135.85,"sma_60":147.79,"sma_120":154.71},{"date":"2026-02-23","open":116.98,"high":117.13,"low":108.96,"close":111.58,"volume":18370400,"rsi_14":21.91,"sma_20":134.01,"sma_60":147.33,"sma_120":154.23},{"date":"2026-02-24","open":111.82,"high":115.64,"low":111.07,"close":114.23,"volume":10051193,"rsi_14":18.71,"sma_20":147.36,"sma_60":148.16,"sma_120":158.0},{"date":"2026-02-25","open":114.81,"high":116.98,"low":113.07,"close":116.01,"volume":8073830,"rsi_14":32.21,"sma_20":130.83,"sma_60":146.44,"sma_120":153.37},{"date":"2026-02-26","open":117.33,"high":118.64,"low":113.37,"close":115.74,"volume":8733264,"rsi_14":16.93,"sma_20":142.92,"sma_60":147.3,"sma_120":157.05},{"date":"2026-02-27","open":113.71,"high":113.71,"low":110.05,"close":111.25,"volume":10191074,"rsi_14":13.01,"sma_20":140.91,"sma_60":146.76,"sma_120":156.54},{"date":"2026-03-02","open":108.46,"high":113.94,"low":107.23,"close":113.17,"volume":9419925,"rsi_14":29.94,"sma_20":126.55,"sma_60":144.89,"sma_120":151.99},{"date":"2026-03-03","open":105.96,"high":111.14,"low":103.14,"close":108.84,"volume":15149382,"rsi_14":22.89,"sma_20":125.03,"sma_60":144.21,"sma_120":151.47},{"date":"2026-03-04","open":110.54,"high":112.71,"low":109.51,"close":112.0,"volume":7947007,"rsi_14":14.65,"sma_20":134.45,"sma_60":145.2,"sma_120":155.14},{"date":"2026-03-05","open":110.94,"high":115.27,"low":110.65,"close":113.39,"volume":8922493,"rsi_14":17.02,"sma_20":132.46,"sma_60":144.8,"sma_120":154.73},{"date":"2026-03-06","open":109.94,"high":110.88,"low":106.57,"close":108.33,"volume":10342248,"rsi_14":23.23,"sma_20":130.05,"sma_60":144.28,"sma_120":154.29},{"date":"2026-03-09","open":105.79,"high":109.57,"low":104.03,"close":108.58,"volume":10434015,"rsi_14":27.65,"sma_20":121.32,"sma_60":141.54,"sma_120":149.16},{"date":"2026-03-10","open":109.15,"high":110.21,"low":106.34,"close":107.9,"volume":6939707,"rsi_14":24.98,"sma_20":120.25,"sma_60":140.76,"sma_120":148.55},{"date":"2026-03-11","open":108.07,"high":109.16,"low":103.56,"close":105.24,"volume":8896207,"rsi_14":23.87,"sma_20":122.53,"sma_60":142.86,"sma_120":152.76},{"date":"2026-03-12","open":102.63,"high":105.31,"low":99.83,"close":100.21,"volume":15147824,"rsi_14":27.21,"sma_20":117.35,"sma_60":139.17,"sma_120":147.19},{"date":"2026-03-13","open":102.03,"high":105.72,"low":101.82,"close":104.78,"volume":11075659,"rsi_14":32.45,"sma_20":117.43,"sma_60":141.65,"sma_120":151.64},{"date":"2026-03-16","open":106.21,"high":106.66,"low":103.41,"close":105.11,"volume":7786825,"rsi_14":37.35,"sma_20":116.1,"sma_60":141.08,"sma_120":151.1},{"date":"2026-03-17","open":106.51,"high":109.98,"low":106.29,"close":109.9,"volume":9070201,"rsi_14":42.04,"sma_20":115.03,"sma_60":140.56,"sma_120":150.62},{"date":"2026-03-18","open":108.33,"high":113.81,"low":108.33,"close":111.4,"volume":9748217,"rsi_14":44.57,"sma_20":114.21,"sma_60":140.03,"sma_120":150.17},{"date":"2026-03-19","open":109.85,"high":111.73,"low":108.45,"close":111.34,"volume":8837310,"rsi_14":50.12,"sma_20":113.39,"sma_60":139.49,"sma_120":149.7},{"date":"2026-03-20","open":110.53,"high":110.98,"low":107.63,"close":108.36,"volume":50695563,"rsi_14":43.52,"sma_20":112.34,"sma_60":138.89,"sma_120":149.21},{"date":"2026-03-23","open":112.09,"high":112.21,"low":106.49,"close":107.3,"volume":8775054,"rsi_14":47.71,"sma_20":111.75,"sma_60":138.26,"sma_120":148.67},{"date":"2026-03-24","open":104.21,"high":106.19,"low":103.22,"close":105.96,"volume":7565751,"rsi_14":40.62,"sma_20":111.33,"sma_60":137.54,"sma_120":148.13},{"date":"2026-03-25","open":108.59,"high":109.61,"low":105.34,"close":106.35,"volume":6284841,"rsi_14":38.57,"sma_20":110.83,"sma_60":136.82,"sma_120":147.55},{"date":"2026-03-26","open":104.72,"high":108.68,"low":104.71,"close":107.58,"volume":6995024,"rsi_14":48.62,"sma_20":110.41,"sma_60":136.11,"sma_120":146.93},{"date":"2026-03-27","open":105.93,"high":108.68,"low":104.81,"close":106.05,"volume":8764914,"rsi_14":45.43,"sma_20":110.15,"sma_60":135.39,"sma_120":146.32},{"date":"2026-03-30","open":107.25,"high":111.15,"low":106.71,"close":109.51,"volume":8779024,"rsi_14":52.67,"sma_20":109.97,"sma_60":134.65,"sma_120":145.72},{"date":"2026-03-31","open":110.8,"high":113.47,"low":109.79,"close":112.84,"volume":8733349,"rsi_14":62.02,"sma_20":110.17,"sma_60":133.96,"sma_120":145.14},{"date":"2026-04-01","open":114.69,"high":114.69,"low":110.57,"close":112.19,"volume":7738608,"rsi_14":72.01,"sma_20":110.18,"sma_60":133.29,"sma_120":144.57},{"date":"2026-04-02","open":108.13,"high":112.83,"low":106.76,"close":110.93,"volume":7760977,"rsi_14":62.89,"sma_20":110.06,"sma_60":132.66,"sma_120":143.94},{"date":"2026-04-06","open":110.4,"high":111.17,"low":109.04,"close":110.14,"volume":4324428,"rsi_14":60.31,"sma_20":110.15,"sma_60":132.02,"sma_120":143.31},{"date":"2026-04-07","open":108.8,"high":111.37,"low":108.55,"close":110.62,"volume":4092951,"rsi_14":51.83,"sma_20":110.25,"sma_60":131.37,"sma_120":142.7},{"date":"2026-04-08","open":115.28,"high":117.95,"low":113.51,"close":115.47,"volume":8228730,"rsi_14":58.71,"sma_20":110.64,"sma_60":130.78,"sma_120":142.14},{"date":"2026-04-09","open":114.44,"high":115.23,"low":112.44,"close":114.71,"volume":5905595,"rsi_14":57.03,"sma_20":111.12,"sma_60":130.16,"sma_120":141.63},{"date":"2026-04-10","open":115.73,"high":115.73,"low":111.15,"close":112.68,"volume":4449669,"rsi_14":59.28,"sma_20":111.75,"sma_60":129.55,"sma_120":141.12},{"date":"2026-04-13","open":113.38,"high":119.67,"low":113.04,"close":119.54,"volume":7564383,"rsi_14":71.11,"sma_20":112.51,"sma_60":128.98,"sma_120":140.68},{"date":"2026-04-14","open":120.7,"high":125.0,"low":120.07,"close":123.96,"volume":8699421,"rsi_14":78.11,"sma_20":113.47,"sma_60":128.5,"sma_120":140.26},{"date":"2026-04-15","open":125.98,"high":128.73,"low":124.39,"close":127.75,"volume":9540814,"rsi_14":80.22,"sma_20":114.38,"sma_60":128.08,"sma_120":139.92},{"date":"2026-04-16","open":129.5,"high":130.25,"low":125.6,"close":125.73,"volume":6150192,"rsi_14":75.03,"sma_20":115.11,"sma_60":127.62,"sma_120":139.59},{"date":"2026-04-17","open":127.65,"high":130.65,"low":125.9,"close":126.66,"volume":7638214,"rsi_14":78.92,"sma_20":115.89,"sma_60":127.19,"sma_120":139.28},{"date":"2026-04-20","open":126.59,"high":128.09,"low":125.63,"close":126.57,"volume":4362676,"rsi_14":76.48,"sma_20":116.82,"sma_60":126.76,"sma_120":138.95},{"date":"2026-04-21","open":127.48,"high":130.75,"low":125.82,"close":126.09,"volume":6207043,"rsi_14":72.64,"sma_20":117.77,"sma_60":126.33,"sma_120":138.63},{"date":"2026-04-22","open":128.23,"high":129.47,"low":126.2,"close":127.3,"volume":5913205,"rsi_14":75.25,"sma_20":118.86,"sma_60":125.85,"sma_120":138.34},{"date":"2026-04-23","open":123.95,"high":124.38,"low":117.77,"close":120.04,"volume":10221595,"rsi_14":62.61,"sma_20":119.56,"sma_60":125.18,"sma_120":138.0},{"date":"2026-04-24","open":119.72,"high":120.61,"low":117.88,"close":119.37,"volume":4983807,"rsi_14":62.97,"sma_20":120.16,"sma_60":124.5,"sma_120":137.68},{"date":"2026-04-27","open":119.69,"high":121.4,"low":116.62,"close":118.11,"volume":5662024,"rsi_14":60.4,"sma_20":120.78,"sma_60":123.95,"sma_120":137.4},{"date":"2026-04-28","open":118.92,"high":120.09,"low":117.94,"close":119.24,"volume":6240692,"rsi_14":55.79,"sma_20":121.27,"sma_60":123.38,"sma_120":137.09},{"date":"2026-04-29","open":118.79,"high":119.55,"low":116.29,"close":117.59,"volume":5994932,"rsi_14":54.24,"sma_20":121.51,"sma_60":122.75,"sma_120":136.73},{"date":"2026-04-30","open":118.15,"high":123.49,"low":116.17,"close":123.23,"volume":9135559,"rsi_14":64.05,"sma_20":122.07,"sma_60":122.23,"sma_120":136.41},{"date":"2026-05-01","open":124.46,"high":125.84,"low":122.05,"close":123.98,"volume":5648674,"rsi_14":57.08,"sma_20":122.74,"sma_60":121.75,"sma_120":136.14},{"date":"2026-05-04","open":123.78,"high":125.55,"low":121.81,"close":121.92,"volume":4348824,"rsi_14":44.73,"sma_20":123.28,"sma_60":121.16,"sma_120":135.87},{"date":"2026-05-05","open":122.38,"high":123.99,"low":120.01,"close":121.56,"volume":4783379,"rsi_14":36.27,"sma_20":123.78,"sma_60":120.52,"sma_120":135.55},{"date":"2026-05-06","open":123.81,"high":124.52,"low":121.74,"close":123.51,"volume":4850546,"rsi_14":43.64,"sma_20":124.13,"sma_60":119.88,"sma_120":135.25},{"date":"2026-05-07","open":123.34,"high":123.89,"low":120.76,"close":121.17,"volume":5131408,"rsi_14":38.14,"sma_20":124.4,"sma_60":119.35,"sma_120":134.92},{"date":"2026-05-08","open":121.44,"high":122.9,"low":119.91,"close":122.6,"volume":3294470,"rsi_14":41.2,"sma_20":124.85,"sma_60":118.81,"sma_120":134.66},{"date":"2026-05-11","open":122.09,"high":122.67,"low":119.69,"close":120.25,"volume":4187422,"rsi_14":38.8,"sma_20":124.83,"sma_60":118.26,"sma_120":134.38},{"date":"2026-05-12","open":120.11,"high":122.03,"low":118.86,"close":121.6,"volume":3957902,"rsi_14":39.23,"sma_20":124.66,"sma_60":118.07,"sma_120":134.12},{"date":"2026-05-13","open":120.45,"high":120.58,"low":117.38,"close":118.49,"volume":4997301,"rsi_14":45.04,"sma_20":124.12,"sma_60":117.84,"sma_120":133.85},{"date":"2026-05-14","open":119.83,"high":122.78,"low":119.31,"close":121.3,"volume":3383965,"rsi_14":51.38,"sma_20":123.84,"sma_60":117.72,"sma_120":133.63},{"date":"2026-05-15","open":120.34,"high":120.84,"low":116.69,"close":116.77,"volume":4867269,"rsi_14":46.3,"sma_20":123.28,"sma_60":117.52,"sma_120":133.38},{"date":"2026-05-18","open":115.89,"high":117.78,"low":114.91,"close":115.93,"volume":5756585,"rsi_14":43.18,"sma_20":122.68,"sma_60":117.28,"sma_120":133.13},{"date":"2026-05-19","open":117.02,"high":117.18,"low":113.12,"close":113.18,"volume":4812923,"rsi_14":41.83,"sma_20":121.97,"sma_60":117.16,"sma_120":132.88},{"date":"2026-05-20","open":113.76,"high":116.44,"low":111.63,"close":115.72,"volume":4189395,"rsi_14":35.77,"sma_20":121.33,"sma_60":117.17,"sma_120":132.66},{"date":"2026-05-21","open":115.26,"high":118.18,"low":114.48,"close":117.45,"volume":4672560,"rsi_14":37.69,"sma_20":121.14,"sma_60":117.17,"sma_120":132.45},{"date":"2026-05-22","open":118.34,"high":118.34,"low":115.79,"close":117.39,"volume":3969210,"rsi_14":41.94,"sma_20":120.98,"sma_60":117.18,"sma_120":132.24},{"date":"2026-05-26","open":118.14,"high":119.01,"low":116.2,"close":117.0,"volume":3818196,"rsi_14":41.94,"sma_20":120.87,"sma_60":117.26,"sma_120":132.01},{"date":"2026-05-27","open":117.64,"high":119.19,"low":116.57,"close":116.88,"volume":3538156,"rsi_14":37.43,"sma_20":120.69,"sma_60":117.31,"sma_120":131.79},{"date":"2026-05-28","open":116.14,"high":116.75,"low":113.41,"close":115.04,"volume":5653202,"rsi_14":38.14,"sma_20":120.51,"sma_60":117.4,"sma_120":131.55},{"date":"2026-05-29","open":114.81,"high":116.62,"low":113.96,"close":115.86,"volume":8394320,"rsi_14":36.73,"sma_20":120.08,"sma_60":117.44,"sma_120":131.32},{"date":"2026-06-01","open":115.7,"high":118.7,"low":114.4,"close":115.83,"volume":5575962,"rsi_14":40.33,"sma_20":119.6,"sma_60":117.47,"sma_120":131.13},{"date":"2026-06-02","open":115.25,"high":117.12,"low":113.42,"close":113.82,"volume":4873172,"rsi_14":33.59,"sma_20":119.2,"sma_60":117.54,"sma_120":130.91},{"date":"2026-06-03","open":108.95,"high":110.94,"low":106.01,"close":109.23,"volume":8132228,"rsi_14":31.59,"sma_20":118.58,"sma_60":117.54,"sma_120":130.68},{"date":"2026-06-04","open":111.19,"high":118.52,"low":110.71,"close":117.43,"volume":8022415,"rsi_14":43.71,"sma_20":118.27,"sma_60":117.68,"sma_120":130.53},{"date":"2026-06-05","open":116.45,"high":117.28,"low":113.12,"close":114.26,"volume":5562842,"rsi_14":45.58,"sma_20":117.92,"sma_60":117.81,"sma_120":130.33},{"date":"2026-06-08","open":114.45,"high":114.99,"low":112.68,"close":113.11,"volume":3228617,"rsi_14":45.2,"sma_20":117.44,"sma_60":118.01,"sma_120":130.13},{"date":"2026-06-09","open":114.06,"high":119.85,"low":114.06,"close":119.15,"volume":5438650,"rsi_14":59.05,"sma_20":117.38,"sma_60":118.24,"sma_120":129.95},{"date":"2026-06-10","open":118.39,"high":121.09,"low":117.31,"close":117.36,"volume":3846474,"rsi_14":52.64,"sma_20":117.17,"sma_60":118.43,"sma_120":129.76},{"date":"2026-06-11","open":117.8,"high":119.74,"low":114.92,"close":119.73,"volume":4298479,"rsi_14":53.53,"sma_20":117.23,"sma_60":118.58,"sma_120":129.57},{"date":"2026-06-12","open":121.26,"high":123.79,"low":119.84,"close":121.63,"volume":4447223,"rsi_14":56.13,"sma_20":117.25,"sma_60":118.73,"sma_120":129.38},{"date":"2026-06-15","open":124.36,"high":127.52,"low":123.24,"close":123.45,"volume":5703203,"rsi_14":59.05,"sma_20":117.59,"sma_60":118.92,"sma_120":129.2},{"date":"2026-06-16","open":125.67,"high":127.21,"low":124.7,"close":126.66,"volume":4220629,"rsi_14":62.58,"sma_20":118.13,"sma_60":119.21,"sma_120":129.05},{"date":"2026-06-17","open":125.75,"high":128.59,"low":123.45,"close":123.82,"volume":5882653,"rsi_14":61.0,"sma_20":118.67,"sma_60":119.47,"sma_120":128.87},{"date":"2026-06-18","open":125.99,"high":125.99,"low":121.01,"close":122.62,"volume":10280667,"rsi_14":58.38,"sma_20":119.01,"sma_60":119.73,"sma_120":128.64},{"date":"2026-06-22","open":122.74,"high":124.28,"low":120.36,"close":122.09,"volume":4331911,"rsi_14":57.64,"sma_20":119.25,"sma_60":119.98,"sma_120":128.4},{"date":"2026-06-23","open":119.82,"high":121.23,"low":117.89,"close":118.93,"volume":5303002,"rsi_14":56.07,"sma_20":119.33,"sma_60":120.15,"sma_120":128.13},{"date":"2026-06-24","open":117.45,"high":118.45,"low":111.0,"close":111.92,"volume":7957179,"rsi_14":53.12,"sma_20":119.07,"sma_60":120.24,"sma_120":127.81},{"date":"2026-06-25","open":111.88,"high":116.67,"low":111.88,"close":113.1,"volume":4831779,"rsi_14":44.24,"sma_20":118.88,"sma_60":120.28,"sma_120":127.47},{"date":"2026-06-26","open":112.7,"high":115.52,"low":112.7,"close":114.31,"volume":7488184,"rsi_14":50.04,"sma_20":118.84,"sma_60":120.29,"sma_120":127.12},{"date":"2026-06-29","open":114.9,"high":116.26,"low":111.71,"close":113.79,"volume":5104529,"rsi_14":51.03,"sma_20":118.74,"sma_60":120.3,"sma_120":126.79},{"date":"2026-06-30","open":113.79,"high":116.55,"low":113.61,"close":116.55,"volume":7368814,"rsi_14":45.74,"sma_20":118.77,"sma_60":120.37,"sma_120":126.51},{"date":"2026-07-01","open":116.96,"high":119.86,"low":116.83,"close":118.42,"volume":5555896,"rsi_14":51.68,"sma_20":119.01,"sma_60":120.49,"sma_120":126.26},{"date":"2026-07-02","open":120.81,"high":122.26,"low":119.62,"close":121.62,"volume":3604235,"rsi_14":52.88,"sma_20":119.63,"sma_60":120.66,"sma_120":126.01},{"date":"2026-07-06","open":122.26,"high":123.29,"low":121.26,"close":122.25,"volume":3156648,"rsi_14":50.99,"sma_20":119.87,"sma_60":120.76,"sma_120":125.77},{"date":"2026-07-07","open":121.91,"high":122.64,"low":118.58,"close":119.74,"volume":3779191,"rsi_14":44.18,"sma_20":120.15,"sma_60":120.82,"sma_120":125.49},{"date":"2026-07-08","open":117.96,"high":118.01,"low":115.69,"close":117.49,"volume":3269966,"rsi_14":35.14,"sma_20":120.37,"sma_60":120.89,"sma_120":125.22},{"date":"2026-07-09","open":117.69,"high":121.68,"low":117.18,"close":120.99,"volume":4327728,"rsi_14":45.51,"sma_20":120.47,"sma_60":120.89,"sma_120":122.44},{"date":"2026-07-10","open":123.1,"high":124.58,"low":121.63,"close":121.92,"volume":2569031,"rsi_14":48.89,"sma_20":120.7,"sma_60":120.84,"sma_120":124.67},{"date":"2026-07-13","open":121.83,"high":122.92,"low":119.6,"close":120.88,"volume":3250220,"rsi_14":48.1,"sma_20":120.75,"sma_60":120.7,"sma_120":124.39},{"date":"2026-07-14","open":121.11,"high":124.37,"low":120.78,"close":123.38,"volume":3932351,"rsi_14":57.15,"sma_20":120.84,"sma_60":120.64,"sma_120":124.13},{"date":"2026-07-15","open":126.47,"high":129.41,"low":125.45,"close":125.84,"volume":5478590,"rsi_14":76.23,"sma_20":120.96,"sma_60":120.61,"sma_120":123.9},{"date":"2026-07-16","open":125.25,"high":127.76,"low":124.07,"close":127.75,"volume":3773012,"rsi_14":76.86,"sma_20":121.02,"sma_60":120.61,"sma_120":123.68},{"date":"2026-07-17","open":125.52,"high":129.76,"low":124.92,"close":125.71,"volume":4805578,"rsi_14":70.31,"sma_20":121.11,"sma_60":120.58,"sma_120":123.46},{"date":"2026-07-20","open":125.8,"high":125.94,"low":121.72,"close":122.44,"volume":4765504,"rsi_14":63.99,"sma_20":121.1,"sma_60":120.48,"sma_120":123.16},{"date":"2026-07-21","open":122.64,"high":124.01,"low":121.98,"close":122.97,"volume":5183521,"rsi_14":61.18,"sma_20":121.15,"sma_60":120.51,"sma_120":122.85},{"date":"2026-07-22","open":122.6,"high":124.15,"low":121.09,"close":121.65,"volume":3958910,"rsi_14":55.81,"sma_20":121.29,"sma_60":120.53,"sma_120":122.51},{"date":"2026-07-23","open":120.3,"high":125.31,"low":118.74,"close":123.32,"volume":8260032,"rsi_14":53.19,"sma_20":121.86,"sma_60":120.6,"sma_120":122.27},{"date":"2026-07-24","open":124.01,"high":128.77,"low":123.07,"close":128.77,"volume":6222299,"rsi_14":60.34,"sma_20":122.65,"sma_60":120.74,"sma_120":122.06},{"date":"2026-07-27","open":130.75,"high":134.16,"low":129.17,"close":131.34,"volume":6802623,"rsi_14":68.43,"sma_20":123.51,"sma_60":120.95,"sma_120":121.85},{"date":"2026-07-28","open":131.02,"high":132.75,"low":129.16,"close":132.63,"volume":6230160,"rsi_14":74.89,"sma_20":124.47,"sma_60":121.09,"sma_120":121.66},{"date":"2026-07-29","open":131.65,"high":132.22,"low":126.54,"close":128.17,"volume":6294047,"rsi_14":61.54,"sma_20":125.05,"sma_60":121.14,"sma_120":121.45},{"date":"2026-07-30","open":129.96,"high":129.96,"low":124.53,"close":126.85,"volume":5742468,"rsi_14":57.78,"sma_20":125.48,"sma_60":121.23,"sma_120":121.19},{"date":"2026-07-31","open":126.57,"high":127.87,"low":125.98,"close":126.54,"volume":4897878,"rsi_14":59.09,"sma_20":125.72,"sma_60":121.31,"sma_120":120.92},{"date":"2026-08-03","open":128.1,"high":135.21,"low":127.54,"close":134.68,"volume":5503810,"rsi_14":64.14,"sma_20":126.29,"sma_60":121.48,"sma_120":119.91},{"date":"2026-08-04","open":135.0,"high":137.69,"low":134.5,"close":137.2,"volume":5864041,"rsi_14":64.16,"sma_20":127.1,"sma_60":121.72,"sma_120":119.94},{"date":"2026-08-05","open":139.0,"high":139.87,"low":134.56,"close":136.03,"volume":3791097,"rsi_14":60.01,"sma_20":127.97,"sma_60":121.93,"sma_120":119.96},{"date":"2026-08-06","open":136.27,"high":136.7,"low":132.77,"close":133.45,"volume":3801675},{"date":"2026-08-07","open":135.1,"high":138.5,"low":134.62,"close":137.13,"volume":4070101,"rsi_14":68.79,"sma_20":129.24,"sma_60":122.37,"sma_120":120.05},{"date":"2026-08-10","open":137.1,"high":141.71,"low":136.85,"close":141.66,"volume":5260109,"rsi_14":71.9,"sma_20":130.22,"sma_60":122.74,"sma_120":120.13},{"date":"2026-08-11","open":141.85,"high":148.36,"low":141.85,"close":147.17,"volume":7373662},{"date":"2026-08-12","open":148.48,"high":148.65,"low":144.27,"close":146.41,"volume":4182363,"rsi_14":75.34,"sma_20":132.32,"sma_60":123.62,"sma_120":120.42},{"date":"2026-08-13","open":147.31,"high":150.24,"low":145.47,"close":149.32,"volume":4228866,"rsi_14":73.77,"sma_20":133.34,"sma_60":124.16,"sma_120":120.66},{"date":"2026-08-14","open":149.45,"high":149.5,"low":143.82,"close":143.93,"volume":3805067,"rsi_14":63.04,"sma_20":134.19,"sma_60":124.66,"sma_120":120.91},{"date":"2026-08-17","open":142.04,"high":142.5,"low":139.51,"close":140.57,"volume":3763540,"rsi_14":57.33,"sma_20":135.04,"sma_60":125.05,"sma_120":121.11},{"date":"2026-08-18","open":139.51,"high":141.49,"low":138.12,"close":140.59,"volume":3395857,"rsi_14":63.64,"sma_20":135.86,"sma_60":125.42,"sma_120":121.3},{"date":"2026-08-19","open":142.33,"high":146.87,"low":141.71,"close":145.09,"volume":3121491,"rsi_14":69.26,"sma_20":136.97,"sma_60":125.86,"sma_120":121.52},{"date":"2026-08-20","open":144.25,"high":144.87,"low":141.05,"close":141.35,"volume":3139013,"rsi_14":64.29,"sma_20":137.81,"sma_60":126.25,"sma_120":121.76},{"date":"2026-08-21","open":142.13,"high":145.0,"low":141.79,"close":143.38,"volume":2972249,"rsi_14":60.18,"sma_20":138.48,"sma_60":126.67,"sma_120":121.99},{"date":"2026-08-24","open":143.5,"high":145.62,"low":142.81,"close":143.64,"volume":2170867,"rsi_14":57.96,"sma_20":139.04,"sma_60":127.13,"sma_120":122.26},{"date":"2026-08-25","open":143.43,"high":143.67,"low":141.45,"close":143.41,"volume":2153714},{"date":"2026-08-26","open":143.07,"high":144.35,"low":141.8,"close":143.2,"volume":3688779,"rsi_14":63.13,"sma_20":140.2,"sma_60":128.01,"sma_120":122.74},{"date":"2026-08-27","open":143.62,"high":145.6,"low":143.0,"close":143.64,"volume":2677255,"rsi_14":59.6,"sma_20":140.98,"sma_60":128.49,"sma_120":123.01},{"date":"2026-08-28","open":144.5,"high":145.77,"low":142.31,"close":142.39,"volume":2440725,"rsi_14":51.19,"sma_20":141.71,"sma_60":129.02,"sma_120":123.28},{"date":"2026-08-31","open":141.55,"high":144.45,"low":141.01,"close":143.24,"volume":3335516},{"date":"2026-09-01","open":139.02,"high":140.82,"low":136.04,"close":136.66,"volume":5145869,"rsi_14":34.59,"sma_20":142.11,"sma_60":129.79,"sma_120":123.8},{"date":"2026-09-02","open":136.16,"high":139.44,"low":136.03,"close":136.82,"volume":2405871,"rsi_14":28.46,"sma_20":142.15,"sma_60":130.17,"sma_120":124.09},{"date":"2026-09-03","open":137.91,"high":140.62,"low":135.56,"close":137.68,"volume":3338250,"rsi_14":37.24,"sma_20":142.36,"sma_60":130.46,"sma_120":124.35},{"date":"2026-09-04","open":135.36,"high":138.11,"low":134.4,"close":136.15,"volume":2902214,"rsi_14":40.25,"sma_20":142.31,"sma_60":130.75,"sma_120":124.59},{"date":"2026-09-08","open":135.59,"high":137.06,"low":133.28,"close":133.97,"volume":3023817},{"date":"2026-09-09","open":133.75,"high":133.86,"low":128.72,"close":129.07,"volume":3924368,"rsi_14":18.24,"sma_20":141.03,"sma_60":131.07,"sma_120":124.9},{"date":"2026-09-10","open":128.02,"high":128.26,"low":125.03,"close":125.41,"volume":4611927,"rsi_14":18.3,"sma_20":139.98,"sma_60":131.09,"sma_120":125.0},{"date":"2026-09-11","open":128.0,"high":130.85,"low":126.92,"close":128.51,"volume":3403022,"rsi_14":21.63,"sma_20":138.94,"sma_60":131.1,"sma_120":125.15},{"date":"2026-09-14","open":126.81,"high":129.58,"low":126.81,"close":128.29,"volume":3007631,"rsi_14":20.67,"sma_20":138.15,"sma_60":131.15,"sma_120":125.31},{"date":"2026-09-15","open":128.13,"high":128.41,"low":126.34,"close":126.7,"volume":3189616},{"date":"2026-09-16","open":127.25,"high":127.88,"low":121.42,"close":123.45,"volume":3624290,"rsi_14":17.7,"sma_20":136.6,"sma_60":131.2,"sma_120":125.59},{"date":"2026-09-17","open":126.0,"high":126.58,"low":124.13,"close":125.41,"volume":3223020},{"date":"2026-09-18","open":124.28,"high":125.17,"low":122.83,"close":124.96,"volume":6004794,"rsi_14":22.15,"sma_20":134.8,"sma_60":131.49,"sma_120":125.86},{"date":"2026-09-21","open":126.35,"high":127.08,"low":124.55,"close":126.41,"volume":2865343},{"date":"2026-09-22","open":127.63,"high":127.75,"low":123.27,"close":124.01,"volume":3026361,"rsi_14":27.17,"sma_20":132.97,"sma_60":131.84,"sma_120":126.06},{"date":"2026-09-23","open":121.83,"high":122.48,"low":118.76,"close":119.27,"volume":5703043,"rsi_14":22.82,"sma_20":131.76,"sma_60":131.91,"sma_120":126.1},{"date":"2026-09-24","open":118.5,"high":119.43,"low":115.28,"close":117.21,"volume":5287769,"rsi_14":19.44,"sma_20":130.46,"sma_60":131.9,"sma_120":126.14},{"date":"2026-09-25","open":117.5,"high":119.5,"low":117.19,"close":118.42,"volume":4501733,"rsi_14":23.27,"sma_20":129.2,"sma_60":131.89,"sma_120":126.19},{"date":"2026-09-28","open":117.0,"high":117.35,"low":113.88,"close":114.56,"volume":8078898,"rsi_14":22.14,"sma_20":127.81,"sma_60":131.75,"sma_120":126.21},{"date":"2026-09-29","open":115.36,"high":115.37,"low":113.44,"close":114.0,"volume":5833730,"rsi_14":25.3,"sma_20":126.35,"sma_60":131.59,"sma_120":126.17},{"date":"2026-09-30","open":114.0,"high":114.37,"low":111.93,"close":112.09,"volume":5720300},{"date":"2026-10-01","open":112.75,"high":114.33,"low":109.66,"close":112.24,"volume":5955914,"rsi_14":18.48,"sma_20":123.89,"sma_60":131.34,"sma_120":126.11},{"date":"2026-10-02","open":112.64,"high":115.58,"low":111.62,"close":111.75,"volume":5714787,"rsi_14":18.29,"sma_20":122.59,"sma_60":131.17,"sma_120":126.03},{"date":"2026-10-05","open":110.71,"high":112.96,"low":109.01,"close":111.65,"volume":4777322,"rsi_14":19.4,"sma_20":121.37,"sma_60":130.97,"sma_120":125.91},{"date":"2026-10-06","open":112.81,"high":113.86,"low":112.09,"close":113.36,"volume":4023403,"rsi_14":28.11,"sma_20":120.34,"sma_60":130.83,"sma_120":125.77},{"date":"2026-10-07","open":111.22,"high":112.84,"low":110.15,"close":111.83,"volume":4339954},{"date":"2026-10-08","open":110.72,"high":112.9,"low":110.26,"close":112.68,"volume":6471200,"rsi_14":23.59,"sma_20":118.84,"sma_60":130.38,"sma_120":125.49},{"date":"2026-10-09","open":113.53,"high":115.56,"low":112.21,"close":114.29,"volume":3987826,"rsi_14":23.86,"sma_20":118.13,"sma_60":130.13,"sma_120":125.37},{"date":"2026-10-12","open":114.7,"high":114.85,"low":113.47,"close":114.78,"volume":2581594,"rsi_14":28.27,"sma_20":117.45,"sma_60":129.93,"sma_120":125.26},{"date":"2026-10-13","open":114.96,"high":115.24,"low":109.84,"close":109.98,"volume":5571977,"rsi_14":28.23,"sma_20":116.62,"sma_60":129.7,"sma_120":125.09},{"date":"2026-10-14","open":108.9,"high":109.99,"low":105.44,"close":106.21,"volume":7591672,"rsi_14":26.14,"sma_20":115.76,"sma_60":129.41,"sma_120":124.96},{"date":"2026-10-15","open":107.15,"high":110.04,"low":105.69,"close":109.2,"volume":8668000,"rsi_14":31.67,"sma_20":114.95,"sma_60":129.18,"sma_120":124.86},{"date":"2026-10-16","open":110.38,"high":110.94,"low":105.97,"close":106.61,"volume":7106020,"rsi_14":33.16,"sma_20":114.03,"sma_60":128.88,"sma_120":124.74},{"date":"2026-10-19","open":107.5,"high":107.94,"low":106.7,"close":107.09,"volume":4030602,"rsi_14":35.33,"sma_20":113.06,"sma_60":128.5,"sma_120":124.62},{"date":"2026-10-20","open":107.33,"high":112.39,"low":107.12,"close":110.34,"volume":6240373,"rsi_14":46.54,"sma_20":112.38,"sma_60":128.13,"sma_120":124.54},{"date":"2026-10-21","open":111.74,"high":112.0,"low":109.0,"close":109.57,"volume":5462701,"rsi_14":44.89,"sma_20":111.9,"sma_60":127.72,"sma_120":124.41},{"date":"2026-10-22","open":107.3,"high":118.93,"low":105.5,"close":118.75,"volume":11845568,"rsi_14":60.3,"sma_20":111.97,"sma_60":127.55,"sma_120":124.34}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.15,"pbr":6.46,"per":19.31,"roa":2.46,"roe":13.64,"grade":"B","comment":"PER 19.32배, ROE 13.64%","revenue":16044036000.0,"analysis":"PER 19.3배입니다. ROE 13.6%입니다. 시가총액 881.64억. 매출 160.44억, 영업이익 83.56억.","eps_basis":"TTM","debt_ratio":1.5560762203918712,"market_cap":88133962519,"net_income":3519036000.0,"total_debt":14027316000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":98.77,"total_assets":49892220000.0,"total_equity":9014543000.0,"profit_margin":21.93,"revenue_basis":"TTM","dividend_yield":4.13,"net_income_basis":"TTM","operating_income":8355643000.0,"operating_margin":52.08,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"backtest_top3":[],"current_price":118.75,"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":24.79},{"date":"2016-10-25","close":25.04},{"date":"2016-10-26","close":25.38},{"date":"2016-10-27","close":25.34},{"date":"2016-10-28","close":25.5},{"date":"2016-10-31","close":25.03},{"date":"2016-11-01","close":24.92},{"date":"2016-11-02","close":24.36},{"date":"2016-11-03","close":23.84},{"date":"2016-11-04","close":23.54},{"date":"2016-11-07","close":23.86},{"date":"2016-11-08","close":24.04},{"date":"2016-11-09","close":23.69},{"date":"2016-11-10","close":24.53},{"date":"2016-11-11","close":24.2},{"date":"2016-11-14","close":25.27},{"date":"2016-11-15","close":25.9},{"date":"2016-11-16","close":25.56},{"date":"2016-11-17","close":25.9},{"date":"2016-11-18","close":26.6},{"date":"2016-11-21","close":26.35},{"date":"2016-11-22","close":26.49},{"date":"2016-11-23","close":26.03},{"date":"2016-11-25","close":26.55},{"date":"2016-11-28","close":25.81},{"date":"2016-11-29","close":25.99},{"date":"2016-11-30","close":25.74},{"date":"2016-12-01","close":26.15},{"date":"2016-12-02","close":25.86},{"date":"2016-12-05","close":26.4},{"date":"2016-12-06","close":26.55},{"date":"2016-12-07","close":28.57},{"date":"2016-12-08","close":29.81},{"date":"2016-12-09","close":29.52},{"date":"2016-12-12","close":29.29},{"date":"2016-12-13","close":29.33},{"date":"2016-12-14","close":29.1},{"date":"2016-12-15","close":29.23},{"date":"2016-12-16","close":28.97},{"date":"2016-12-19","close":29.08},{"date":"2016-12-20","close":28.91},{"date":"2016-12-21","close":28.5},{"date":"2016-12-22","close":27.99},{"date":"2016-12-23","close":28.14},{"date":"2016-12-27","close":27.74},{"date":"2016-12-28","close":27.33},{"date":"2016-12-29","close":27.15},{"date":"2016-12-30","close":27.03},{"date":"2017-01-03","close":28.12},{"date":"2017-01-04","close":29.8},{"date":"2017-01-05","close":30.42},{"date":"2017-01-06","close":30.51},{"date":"2017-01-09","close":30.47},{"date":"2017-01-10","close":30.07},{"date":"2017-01-11","close":30.21},{"date":"2017-01-12","close":30.2},{"date":"2017-01-13","close":30.09},{"date":"2017-01-17","close":29.67},{"date":"2017-01-18","close":29.58},{"date":"2017-01-19","close":29.31},{"date":"2017-01-20","close":29.58},{"date":"2017-01-23","close":29.57},{"date":"2017-01-24","close":30.31},{"date":"2017-01-25","close":30.62},{"date":"2017-01-26","close":31.21},{"date":"2017-01-27","close":31.3},{"date":"2017-01-30","close":31.02},{"date":"2017-01-31","close":30.63},{"date":"2017-02-01","close":31.16},{"date":"2017-02-02","close":30.79},{"date":"2017-02-03","close":30.74},{"date":"2017-02-06","close":30.62},{"date":"2017-02-07","close":30.55},{"date":"2017-02-08","close":30.53},{"date":"2017-02-09","close":30.17},{"date":"2017-02-10","close":30.35},{"date":"2017-02-13","close":30.45},{"date":"2017-02-14","close":30.45},{"date":"2017-02-15","close":30.94},{"date":"2017-02-16","close":30.4},{"date":"2017-02-17","close":30.22},{"date":"2017-02-21","close":30.55},{"date":"2017-02-22","close":30.32},{"date":"2017-02-23","close":29.83},{"date":"2017-02-24","close":29.54},{"date":"2017-02-27","close":29.79},{"date":"2017-02-28","close":29.54},{"date":"2017-03-01","close":30.0},{"date":"2017-03-02","close":29.68},{"date":"2017-03-03","close":29.66},{"date":"2017-03-06","close":29.52},{"date":"2017-03-07","close":29.39},{"date":"2017-03-08","close":29.1},{"date":"2017-03-09","close":28.62},{"date":"2017-03-10","close":28.94},{"date":"2017-03-13","close":30.35},{"date":"2017-03-14","close":30.24},{"date":"2017-03-15","close":30.51},{"date":"2017-03-16","close":30.6},{"date":"2017-03-17","close":30.59},{"date":"2017-03-20","close":30.53},{"date":"2017-03-21","close":30.01},{"date":"2017-03-22","close":29.98},{"date":"2017-03-23","close":29.89},{"date":"2017-03-24","close":29.68},{"date":"2017-03-27","close":29.59},{"date":"2017-03-28","close":29.62},{"date":"2017-03-29","close":29.31},{"date":"2017-03-30","close":29.69},{"date":"2017-03-31","close":29.7},{"date":"2017-04-03","close":29.54},{"date":"2017-04-04","close":29.64},{"date":"2017-04-05","close":29.47},{"date":"2017-04-06","close":29.76},{"date":"2017-04-07","close":29.39},{"date":"2017-04-10","close":29.44},{"date":"2017-04-11","close":29.24},{"date":"2017-04-12","close":29.26},{"date":"2017-04-13","close":28.86},{"date":"2017-04-17","close":29.25},{"date":"2017-04-18","close":29.6},{"date":"2017-04-19","close":30.06},{"date":"2017-04-20","close":30.22},{"date":"2017-04-21","close":30.28},{"date":"2017-04-24","close":30.43},{"date":"2017-04-25","close":30.89},{"date":"2017-04-26","close":31.27},{"date":"2017-04-27","close":30.97},{"date":"2017-04-28","close":30.84},{"date":"2017-05-01","close":30.84},{"date":"2017-05-02","close":30.75},{"date":"2017-05-03","close":30.79},{"date":"2017-05-04","close":30.26},{"date":"2017-05-05","close":30.28},{"date":"2017-05-08","close":30.12},{"date":"2017-05-09","close":29.99},{"date":"2017-05-10","close":30.02},{"date":"2017-05-11","close":30.0},{"date":"2017-05-12","close":29.91},{"date":"2017-05-15","close":30.11},{"date":"2017-05-16","close":30.21},{"date":"2017-05-17","close":29.32},{"date":"2017-05-18","close":29.28},{"date":"2017-05-19","close":29.87},{"date":"2017-05-22","close":31.88},{"date":"2017-05-23","close":32.47},{"date":"2017-05-24","close":32.53},{"date":"2017-05-25","close":32.47},{"date":"2017-05-26","close":32.58},{"date":"2017-05-30","close":32.86},{"date":"2017-05-31","close":32.88},{"date":"2017-06-01","close":33.45},{"date":"2017-06-02","close":33.69},{"date":"2017-06-05","close":33.32},{"date":"2017-06-06","close":33.11},{"date":"2017-06-07","close":33.29},{"date":"2017-06-08","close":33.29},{"date":"2017-06-09","close":33.37},{"date":"2017-06-12","close":32.63},{"date":"2017-06-13","close":32.93},{"date":"2017-06-14","close":32.77},{"date":"2017-06-15","close":32.54},{"date":"2017-06-16","close":32.66},{"date":"2017-06-19","close":33.07},{"date":"2017-06-20","close":32.94},{"date":"2017-06-21","close":32.96},{"date":"2017-06-22","close":33.06},{"date":"2017-06-23","close":33.14},{"date":"2017-06-26","close":33.15},{"date":"2017-06-27","close":32.95},{"date":"2017-06-28","close":33.34},{"date":"2017-06-29","close":33.27},{"date":"2017-06-30","close":33.35},{"date":"2017-07-03","close":33.12},{"date":"2017-07-05","close":33.03},{"date":"2017-07-06","close":32.88},{"date":"2017-07-07","close":32.99},{"date":"2017-07-10","close":33.3},{"date":"2017-07-11","close":33.53},{"date":"2017-07-12","close":33.67},{"date":"2017-07-13","close":33.87},{"date":"2017-07-14","close":34.44},{"date":"2017-07-17","close":34.55},{"date":"2017-07-18","close":34.51},{"date":"2017-07-19","close":34.78},{"date":"2017-07-20","close":34.28},{"date":"2017-07-21","close":34.42},{"date":"2017-07-24","close":34.35},{"date":"2017-07-25","close":34.55},{"date":"2017-07-26","close":34.49},{"date":"2017-07-27","close":33.77},{"date":"2017-07-28","close":33.53},{"date":"2017-07-31","close":33.45},{"date":"2017-08-01","close":33.5},{"date":"2017-08-02","close":33.21},{"date":"2017-08-03","close":33.18},{"date":"2017-08-04","close":33.78},{"date":"2017-08-07","close":33.85},{"date":"2017-08-08","close":33.79},{"date":"2017-08-09","close":33.4},{"date":"2017-08-10","close":32.3},{"date":"2017-08-11","close":31.95},{"date":"2017-08-14","close":32.43},{"date":"2017-08-15","close":32.26},{"date":"2017-08-16","close":32.17},{"date":"2017-08-17","close":31.6},{"date":"2017-08-18","close":31.52},{"date":"2017-08-21","close":31.36},{"date":"2017-08-22","close":31.76},{"date":"2017-08-23","close":31.8},{"date":"2017-08-24","close":31.62},{"date":"2017-08-25","close":31.57},{"date":"2017-08-28","close":31.95},{"date":"2017-08-29","close":31.94},{"date":"2017-08-30","close":32.53},{"date":"2017-08-31","close":32.73},{"date":"2017-09-01","close":32.71},{"date":"2017-09-05","close":32.04},{"date":"2017-09-06","close":32.01},{"date":"2017-09-07","close":31.62},{"date":"2017-09-08","close":31.61},{"date":"2017-09-11","close":32.15},{"date":"2017-09-12","close":32.2},{"date":"2017-09-13","close":32.03},{"date":"2017-09-14","close":32.09},{"date":"2017-09-15","close":32.29},{"date":"2017-09-18","close":32.33},{"date":"2017-09-19","close":32.41},{"date":"2017-09-20","close":32.62},{"date":"2017-09-21","close":32.71},{"date":"2017-09-22","close":33.17},{"date":"2017-09-25","close":33.13},{"date":"2017-09-26","close":32.83},{"date":"2017-09-27","close":32.93},{"date":"2017-09-28","close":33.33},{"date":"2017-09-29","close":33.37},{"date":"2017-10-02","close":33.0},{"date":"2017-10-03","close":33.23},{"date":"2017-10-04","close":33.56},{"date":"2017-10-05","close":33.62},{"date":"2017-10-06","close":33.44},{"date":"2017-10-09","close":33.26},{"date":"2017-10-10","close":33.08},{"date":"2017-10-11","close":33.19},{"date":"2017-10-12","close":33.0},{"date":"2017-10-13","close":32.93},{"date":"2017-10-16","close":33.26},{"date":"2017-10-17","close":33.22},{"date":"2017-10-18","close":33.49},{"date":"2017-10-19","close":34.01},{"date":"2017-10-20","close":34.46},{"date":"2017-10-23","close":34.72},{"date":"2017-10-24","close":34.59},{"date":"2017-10-25","close":34.175},{"date":"2017-10-26","close":33.77},{"date":"2017-10-27","close":33.5},{"date":"2017-10-30","close":33.05},{"date":"2017-10-31","close":33.29},{"date":"2017-11-01","close":32.89},{"date":"2017-11-02","close":32.51},{"date":"2017-11-03","close":32.89},{"date":"2017-11-06","close":33.03},{"date":"2017-11-07","close":33.04},{"date":"2017-11-08","close":32.65},{"date":"2017-11-09","close":32.43},{"date":"2017-11-10","close":32.13},{"date":"2017-11-13","close":31.76},{"date":"2017-11-14","close":31.2},{"date":"2017-11-15","close":30.92},{"date":"2017-11-16","close":31.57},{"date":"2017-11-17","close":31.78},{"date":"2017-11-20","close":31.83},{"date":"2017-11-21","close":31.88},{"date":"2017-11-22","close":31.85},{"date":"2017-11-24","close":31.67},{"date":"2017-11-27","close":31.31},{"date":"2017-11-28","close":31.49},{"date":"2017-11-29","close":31.53},{"date":"2017-11-30","close":31.72},{"date":"2017-12-01","close":31.58},{"date":"2017-12-04","close":32.11},{"date":"2017-12-05","close":32.14},{"date":"2017-12-06","close":31.76},{"date":"2017-12-07","close":31.93},{"date":"2017-12-08","close":32.19},{"date":"2017-12-11","close":32.17},{"date":"2017-12-12","close":32.05},{"date":"2017-12-13","close":31.99},{"date":"2017-12-14","close":31.72},{"date":"2017-12-15","close":31.41},{"date":"2017-12-18","close":31.8},{"date":"2017-12-19","close":31.7},{"date":"2017-12-20","close":31.99},{"date":"2017-12-21","close":32.9},{"date":"2017-12-22","close":32.76},{"date":"2017-12-26","close":32.33},{"date":"2017-12-27","close":32.51},{"date":"2017-12-28","close":32.27},{"date":"2017-12-29","close":32.02},{"date":"2018-01-02","close":23.0447},{"date":"2018-01-03","close":23.3849},{"date":"2018-01-04","close":23.5691},{"date":"2018-01-05","close":23.392},{"date":"2018-01-08","close":23.5833},{"date":"2018-01-09","close":23.9093},{"date":"2018-01-10","close":24.2211},{"date":"2018-01-11","close":24.4691},{"date":"2018-01-12","close":25.0785},{"date":"2018-01-16","close":24.8163},{"date":"2018-01-17","close":24.7738},{"date":"2018-01-18","close":24.7384},{"date":"2018-01-19","close":24.5896},{"date":"2018-01-22","close":24.8021},{"date":"2018-01-23","close":25.3903},{"date":"2018-01-24","close":25.5675},{"date":"2018-01-25","close":25.7588},{"date":"2018-01-26","close":26.0635},{"date":"2018-01-29","close":25.9076},{"date":"2018-01-30","close":25.6029},{"date":"2018-01-31","close":25.9005},{"date":"2018-02-01","close":25.7588},{"date":"2018-02-02","close":25.0147},{"date":"2018-02-05","close":24.2636},{"date":"2018-02-06","close":24.5541},{"date":"2018-02-07","close":24.7667},{"date":"2018-02-08","close":24.0227},{"date":"2018-02-09","close":23.95},{"date":"2018-02-12","close":24.1898},{"date":"2018-02-13","close":24.3861},{"date":"2018-02-14","close":24.5533},{"date":"2018-02-15","close":25.1856},{"date":"2018-02-16","close":25.0839},{"date":"2018-02-20","close":24.8367},{"date":"2018-02-21","close":24.7422},{"date":"2018-02-22","close":24.7277},{"date":"2018-02-23","close":24.9022},{"date":"2018-02-26","close":25.0402},{"date":"2018-02-27","close":24.8585},{"date":"2018-02-28","close":24.7132},{"date":"2018-03-01","close":24.4006},{"date":"2018-03-02","close":24.2407},{"date":"2018-03-05","close":24.2989},{"date":"2018-03-06","close":24.4297},{"date":"2018-03-07","close":24.139},{"date":"2018-03-08","close":24.2843},{"date":"2018-03-09","close":24.7568},{"date":"2018-03-12","close":25.0257},{"date":"2018-03-13","close":24.9022},{"date":"2018-03-14","close":24.6986},{"date":"2018-03-15","close":24.4806},{"date":"2018-03-16","close":24.5605},{"date":"2018-03-19","close":24.2625},{"date":"2018-03-20","close":24.2698},{"date":"2018-03-21","close":24.1826},{"date":"2018-03-22","close":23.6156},{"date":"2018-03-23","close":23.1722},{"date":"2018-03-26","close":23.4412},{"date":"2018-03-27","close":23.0923},{"date":"2018-03-28","close":22.9106},{"date":"2018-03-29","close":23.2231},{"date":"2018-04-02","close":22.8742},{"date":"2018-04-03","close":22.6198},{"date":"2018-04-04","close":22.7507},{"date":"2018-04-05","close":22.7507},{"date":"2018-04-06","close":22.5399},{"date":"2018-04-09","close":22.3218},{"date":"2018-04-10","close":22.5762},{"date":"2018-04-11","close":22.5181},{"date":"2018-04-12","close":22.6271},{"date":"2018-04-13","close":22.3291},{"date":"2018-04-16","close":22.5689},{"date":"2018-04-17","close":22.8815},{"date":"2018-04-18","close":23.0995},{"date":"2018-04-19","close":23.3467},{"date":"2018-04-20","close":23.4266},{"date":"2018-04-23","close":23.5139},{"date":"2018-04-24","close":23.3903},{"date":"2018-04-25","close":23.0123},{"date":"2018-04-26","close":22.9033},{"date":"2018-04-27","close":22.6607},{"date":"2018-04-30","close":22.7489},{"date":"2018-05-01","close":22.8592},{"date":"2018-05-02","close":22.7416},{"date":"2018-05-03","close":22.8298},{"date":"2018-05-04","close":23.3811},{"date":"2018-05-07","close":23.4325},{"date":"2018-05-08","close":23.2561},{"date":"2018-05-09","close":23.484},{"date":"2018-05-10","close":23.4325},{"date":"2018-05-11","close":23.1311},{"date":"2018-05-14","close":22.918},{"date":"2018-05-15","close":22.8592},{"date":"2018-05-16","close":22.9988},{"date":"2018-05-17","close":23.1164},{"date":"2018-05-18","close":22.9988},{"date":"2018-05-21","close":23.2855},{"date":"2018-05-22","close":23.4252},{"date":"2018-05-23","close":23.3664},{"date":"2018-05-24","close":23.3737},{"date":"2018-05-25","close":23.4619},{"date":"2018-05-29","close":23.0944},{"date":"2018-05-30","close":23.3223},{"date":"2018-05-31","close":23.4693},{"date":"2018-06-01","close":23.7706},{"date":"2018-06-04","close":23.8882},{"date":"2018-06-05","close":23.8294},{"date":"2018-06-06","close":23.9764},{"date":"2018-06-07","close":24.0058},{"date":"2018-06-08","close":24.072},{"date":"2018-06-11","close":24.1822},{"date":"2018-06-12","close":24.1234},{"date":"2018-06-13","close":24.2851},{"date":"2018-06-14","close":24.4762},{"date":"2018-06-15","close":24.4468},{"date":"2018-06-18","close":24.2851},{"date":"2018-06-19","close":24.0573},{"date":"2018-06-20","close":24.0646},{"date":"2018-06-21","close":23.8441},{"date":"2018-06-22","close":23.9176},{"date":"2018-06-25","close":23.5134},{"date":"2018-06-26","close":23.359},{"date":"2018-06-27","close":23.4031},{"date":"2018-06-28","close":23.3076},{"date":"2018-06-29","close":23.6457},{"date":"2018-07-02","close":24.3733},{"date":"2018-07-03","close":25.1745},{"date":"2018-07-05","close":25.8213},{"date":"2018-07-06","close":26.1153},{"date":"2018-07-09","close":25.8066},{"date":"2018-07-10","close":25.6817},{"date":"2018-07-11","close":25.4538},{"date":"2018-07-12","close":25.7699},{"date":"2018-07-13","close":25.8801},{"date":"2018-07-16","close":25.9683},{"date":"2018-07-17","close":26.2476},{"date":"2018-07-18","close":26.6299},{"date":"2018-07-19","close":26.1962},{"date":"2018-07-20","close":26.424},{"date":"2018-07-23","close":26.4534},{"date":"2018-07-24","close":26.6004},{"date":"2018-07-25","close":26.4975},{"date":"2018-07-26","close":26.4608},{"date":"2018-07-27","close":26.3637},{"date":"2018-07-30","close":26.1172},{"date":"2018-07-31","close":26.0873},{"date":"2018-08-01","close":25.9827},{"date":"2018-08-02","close":25.9379},{"date":"2018-08-03","close":26.1545},{"date":"2018-08-06","close":26.3562},{"date":"2018-08-07","close":26.5654},{"date":"2018-08-08","close":26.8717},{"date":"2018-08-09","close":26.7223},{"date":"2018-08-10","close":26.4085},{"date":"2018-08-13","close":26.1396},{"date":"2018-08-14","close":26.7148},{"date":"2018-08-15","close":26.4533},{"date":"2018-08-16","close":26.782},{"date":"2018-08-17","close":27.0435},{"date":"2018-08-20","close":27.4917},{"date":"2018-08-21","close":27.2601},{"date":"2018-08-22","close":27.2004},{"date":"2018-08-23","close":27.1182},{"date":"2018-08-24","close":27.417},{"date":"2018-08-27","close":27.5515},{"date":"2018-08-28","close":27.432},{"date":"2018-08-29","close":27.5814},{"date":"2018-08-30","close":27.559},{"date":"2018-08-31","close":27.5739},{"date":"2018-09-04","close":27.5739},{"date":"2018-09-05","close":27.2377},{"date":"2018-09-06","close":26.4907},{"date":"2018-09-07","close":26.3413},{"date":"2018-09-10","close":26.8194},{"date":"2018-09-11","close":26.6252},{"date":"2018-09-12","close":26.7447},{"date":"2018-09-13","close":26.8493},{"date":"2018-09-14","close":27.4917},{"date":"2018-09-17","close":27.7159},{"date":"2018-09-18","close":28.0371},{"date":"2018-09-19","close":28.0147},{"date":"2018-09-20","close":28.2239},{"date":"2018-09-21","close":29.5013},{"date":"2018-09-24","close":29.6507},{"date":"2018-09-25","close":29.1652},{"date":"2018-09-26","close":28.814},{"date":"2018-09-27","close":28.4629},{"date":"2018-09-28","close":28.448},{"date":"2018-10-01","close":28.956},{"date":"2018-10-02","close":28.7617},{"date":"2018-10-03","close":29.1652},{"date":"2018-10-04","close":28.1566},{"date":"2018-10-05","close":27.8952},{"date":"2018-10-08","close":27.8279},{"date":"2018-10-09","close":27.7607},{"date":"2018-10-10","close":25.9827},{"date":"2018-10-11","close":25.8407},{"date":"2018-10-12","close":26.035},{"date":"2018-10-15","close":26.2591},{"date":"2018-10-16","close":26.8941},{"date":"2018-10-17","close":26.9613},{"date":"2018-10-18","close":26.3712},{"date":"2018-10-19","close":25.8856},{"date":"2018-10-22","close":25.6614},{"date":"2018-10-23","close":25.2356},{"date":"2018-10-24","close":23.9059},{"date":"2018-10-25","close":24.4587},{"date":"2018-10-26","close":24.1768},{"date":"2018-10-29","close":23.1862},{"date":"2018-10-30","close":24.1844},{"date":"2018-10-31","close":24.6568},{"date":"2018-11-01","close":25.6092},{"date":"2018-11-02","close":25.2968},{"date":"2018-11-05","close":25.7769},{"date":"2018-11-06","close":26.1197},{"date":"2018-11-07","close":26.7979},{"date":"2018-11-08","close":26.935},{"date":"2018-11-09","close":25.8988},{"date":"2018-11-12","close":25.2892},{"date":"2018-11-13","close":25.4187},{"date":"2018-11-14","close":25.0835},{"date":"2018-11-15","close":24.7635},{"date":"2018-11-16","close":24.733},{"date":"2018-11-19","close":24.2301},{"date":"2018-11-20","close":23.6129},{"date":"2018-11-21","close":24.7101},{"date":"2018-11-23","close":25.2816},{"date":"2018-11-26","close":26.1883},{"date":"2018-11-27","close":25.7692},{"date":"2018-11-28","close":25.9826},{"date":"2018-11-29","close":25.7159},{"date":"2018-11-30","close":25.7007},{"date":"2018-12-03","close":26.554},{"date":"2018-12-04","close":24.9235},{"date":"2018-12-06","close":24.4587},{"date":"2018-12-07","close":23.9406},{"date":"2018-12-10","close":23.2319},{"date":"2018-12-11","close":23.2548},{"date":"2018-12-12","close":23.2396},{"date":"2018-12-13","close":23.1634},{"date":"2018-12-14","close":22.6757},{"date":"2018-12-17","close":21.9442},{"date":"2018-12-18","close":21.868},{"date":"2018-12-19","close":21.0299},{"date":"2018-12-20","close":21.1137},{"date":"2018-12-21","close":21.7233},{"date":"2018-12-24","close":22.0814},{"date":"2018-12-26","close":23.3462},{"date":"2018-12-27","close":23.2091},{"date":"2018-12-28","close":22.9272},{"date":"2018-12-31","close":22.7138},{"date":"2019-01-02","close":22.9119},{"date":"2019-01-03","close":22.2719},{"date":"2019-01-04","close":23.0338},{"date":"2019-01-07","close":23.7196},{"date":"2019-01-08","close":23.9253},{"date":"2019-01-09","close":24.1844},{"date":"2019-01-10","close":24.1768},{"date":"2019-01-11","close":24.3596},{"date":"2019-01-14","close":24.3673},{"date":"2019-01-15","close":24.5577},{"date":"2019-01-16","close":24.8244},{"date":"2019-01-17","close":24.8701},{"date":"2019-01-18","close":25.0759},{"date":"2019-01-22","close":24.832},{"date":"2019-01-23","close":24.6568},{"date":"2019-01-24","close":24.7711},{"date":"2019-01-25","close":25.1368},{"date":"2019-01-28","close":25.2892},{"date":"2019-01-29","close":25.2664},{"date":"2019-01-30","close":25.2511},{"date":"2019-01-31","close":25.6778},{"date":"2019-02-01","close":25.9064},{"date":"2019-02-04","close":26.1807},{"date":"2019-02-05","close":26.3788},{"date":"2019-02-06","close":26.3407},{"date":"2019-02-07","close":26.295},{"date":"2019-02-08","close":26.1632},{"date":"2019-02-11","close":25.8067},{"date":"2019-02-12","close":26.0392},{"date":"2019-02-13","close":26.171},{"date":"2019-02-14","close":25.7292},{"date":"2019-02-15","close":25.8455},{"date":"2019-02-19","close":25.9617},{"date":"2019-02-20","close":26.6747},{"date":"2019-02-21","close":26.357},{"date":"2019-02-22","close":26.078},{"date":"2019-02-25","close":26.2717},{"date":"2019-02-26","close":26.1322},{"date":"2019-02-27","close":25.985},{"date":"2019-02-28","close":25.8765},{"date":"2019-03-01","close":25.9927},{"date":"2019-03-04","close":26.1167},{"date":"2019-03-05","close":25.9385},{"date":"2019-03-06","close":26.1322},{"date":"2019-03-07","close":25.7525},{"date":"2019-03-08","close":25.5278},{"date":"2019-03-11","close":25.954},{"date":"2019-03-12","close":26.0625},{"date":"2019-03-13","close":26.5197},{"date":"2019-03-14","close":26.6825},{"date":"2019-03-15","close":27.0312},{"date":"2019-03-18","close":27.4885},{"date":"2019-03-19","close":27.1707},{"date":"2019-03-20","close":26.9847},{"date":"2019-03-21","close":27.318},{"date":"2019-03-22","close":26.5972},{"date":"2019-03-25","close":26.4577},{"date":"2019-03-26","close":26.7445},{"date":"2019-03-27","close":26.667},{"date":"2019-03-28","close":26.822},{"date":"2019-03-29","close":27.101},{"date":"2019-04-01","close":27.4342},{"date":"2019-04-02","close":26.8375},{"date":"2019-04-03","close":26.9847},{"date":"2019-04-04","close":26.9072},{"date":"2019-04-05","close":26.977},{"date":"2019-04-08","close":26.9925},{"date":"2019-04-09","close":26.698},{"date":"2019-04-10","close":26.9382},{"date":"2019-04-11","close":27.0235},{"date":"2019-04-12","close":27.535},{"date":"2019-04-15","close":27.5427},{"date":"2019-04-16","close":27.7364},{"date":"2019-04-17","close":27.845},{"date":"2019-04-18","close":29.9296},{"date":"2019-04-22","close":30.2396},{"date":"2019-04-23","close":30.7899},{"date":"2019-04-24","close":30.9448},{"date":"2019-04-25","close":31.1076},{"date":"2019-04-26","close":31.4361},{"date":"2019-04-29","close":31.6864},{"date":"2019-04-30","close":30.8651},{"date":"2019-05-01","close":31.1702},{"date":"2019-05-02","close":30.9512},{"date":"2019-05-03","close":31.3344},{"date":"2019-05-06","close":30.5914},{"date":"2019-05-07","close":30.388},{"date":"2019-05-08","close":30.5757},{"date":"2019-05-09","close":30.8886},{"date":"2019-05-10","close":31.1389},{"date":"2019-05-13","close":30.3489},{"date":"2019-05-14","close":30.8104},{"date":"2019-05-15","close":30.959},{"date":"2019-05-16","close":31.6004},{"date":"2019-05-17","close":31.7959},{"date":"2019-05-20","close":31.7646},{"date":"2019-05-21","close":32.6954},{"date":"2019-05-22","close":32.6172},{"date":"2019-05-23","close":32.187},{"date":"2019-05-24","close":31.7959},{"date":"2019-05-28","close":31.1936},{"date":"2019-05-29","close":30.8729},{"date":"2019-05-30","close":30.7009},{"date":"2019-05-31","close":29.6058},{"date":"2019-06-03","close":30.4271},{"date":"2019-06-04","close":31.1311},{"date":"2019-06-05","close":31.3501},{"date":"2019-06-06","close":32.054},{"date":"2019-06-07","close":32.8284},{"date":"2019-06-10","close":33.2039},{"date":"2019-06-11","close":33.4776},{"date":"2019-06-12","close":33.6106},{"date":"2019-06-13","close":34.3772},{"date":"2019-06-14","close":34.5258},{"date":"2019-06-17","close":34.604},{"date":"2019-06-18","close":33.9391},{"date":"2019-06-19","close":35.042},{"date":"2019-06-20","close":35.0498},{"date":"2019-06-21","close":35.2297},{"date":"2019-06-24","close":34.7291},{"date":"2019-06-25","close":34.5649},{"date":"2019-06-26","close":34.557},{"date":"2019-06-27","close":34.6587},{"date":"2019-06-28","close":34.7448},{"date":"2019-07-01","close":36.4343},{"date":"2019-07-02","close":37.0288},{"date":"2019-07-03","close":37.1383},{"date":"2019-07-05","close":36.9271},{"date":"2019-07-08","close":36.184},{"date":"2019-07-09","close":36.3483},{"date":"2019-07-10","close":36.2779},{"date":"2019-07-11","close":36.0354},{"date":"2019-07-12","close":35.9963},{"date":"2019-07-15","close":35.7147},{"date":"2019-07-16","close":35.8477},{"date":"2019-07-17","close":35.4174},{"date":"2019-07-18","close":35.7069},{"date":"2019-07-19","close":35.6912},{"date":"2019-07-22","close":37.4199},{"date":"2019-07-23","close":38.0143},{"date":"2019-07-24","close":38.5149},{"date":"2019-07-25","close":38.8904},{"date":"2019-07-26","close":38.9062},{"date":"2019-07-29","close":38.4244},{"date":"2019-07-30","close":38.7561},{"date":"2019-07-31","close":37.8952},{"date":"2019-08-01","close":36.979},{"date":"2019-08-02","close":36.821},{"date":"2019-08-05","close":35.1703},{"date":"2019-08-06","close":36.1813},{"date":"2019-08-07","close":36.7263},{"date":"2019-08-08","close":38.0927},{"date":"2019-08-09","close":37.5635},{"date":"2019-08-12","close":36.6947},{"date":"2019-08-13","close":37.6346},{"date":"2019-08-14","close":36.2129},{"date":"2019-08-15","close":36.1102},{"date":"2019-08-16","close":37.3028},{"date":"2019-08-19","close":37.7846},{"date":"2019-08-20","close":38.5744},{"date":"2019-08-21","close":39.0641},{"date":"2019-08-22","close":39.3327},{"date":"2019-08-23","close":38.5508},{"date":"2019-08-26","close":38.8904},{"date":"2019-08-27","close":39.2458},{"date":"2019-08-28","close":39.23},{"date":"2019-08-29","close":39.1352},{"date":"2019-08-30","close":39.3011},{"date":"2019-09-03","close":38.4718},{"date":"2019-09-04","close":38.7719},{"date":"2019-09-05","close":39.5538},{"date":"2019-09-06","close":39.7829},{"date":"2019-09-09","close":40.2646},{"date":"2019-09-10","close":39.2063},{"date":"2019-09-11","close":39.8223},{"date":"2019-09-12","close":41.2598},{"date":"2019-09-13","close":42.2945},{"date":"2019-09-16","close":42.2708},{"date":"2019-09-17","close":42.2708},{"date":"2019-09-18","close":41.7416},{"date":"2019-09-19","close":41.7811},{"date":"2019-09-20","close":41.7732},{"date":"2019-09-23","close":42.097},{"date":"2019-09-24","close":41.7021},{"date":"2019-09-25","close":41.7337},{"date":"2019-09-26","close":41.5678},{"date":"2019-09-27","close":39.6644},{"date":"2019-09-30","close":38.5744},{"date":"2019-10-01","close":37.287},{"date":"2019-10-02","close":36.8526},{"date":"2019-10-03","close":37.6109},{"date":"2019-10-04","close":37.0659},{"date":"2019-10-07","close":36.2524},{"date":"2019-10-08","close":36.0233},{"date":"2019-10-09","close":36.7026},{"date":"2019-10-10","close":36.7342},{"date":"2019-10-11","close":37.2081},{"date":"2019-10-14","close":36.7263},{"date":"2019-10-15","close":37.1923},{"date":"2019-10-16","close":36.9711},{"date":"2019-10-17","close":37.753},{"date":"2019-10-18","close":38.219},{"date":"2019-10-21","close":38.7719},{"date":"2019-10-22","close":38.7798},{"date":"2019-10-23","close":40.6832},{"date":"2019-10-24","close":41.1097},{"date":"2019-10-25","close":41.7495},{"date":"2019-10-28","close":41.6942},{"date":"2019-10-29","close":41.8206},{"date":"2019-10-30","close":41.8364},{"date":"2019-10-31","close":41.9864},{"date":"2019-11-01","close":42.7756},{"date":"2019-11-04","close":42.377},{"date":"2019-11-05","close":42.0821},{"date":"2019-11-06","close":41.4842},{"date":"2019-11-07","close":40.974},{"date":"2019-11-08","close":41.0777},{"date":"2019-11-11","close":41.3806},{"date":"2019-11-12","close":41.4204},{"date":"2019-11-13","close":41.7871},{"date":"2019-11-14","close":41.9545},{"date":"2019-11-15","close":41.8668},{"date":"2019-11-18","close":41.7393},{"date":"2019-11-19","close":41.4284},{"date":"2019-11-20","close":41.1494},{"date":"2019-11-21","close":41.1813},{"date":"2019-11-22","close":40.8624},{"date":"2019-11-25","close":41.827},{"date":"2019-11-26","close":42.5365},{"date":"2019-11-27","close":43.238},{"date":"2019-11-29","close":43.222},{"date":"2019-12-02","close":42.1698},{"date":"2019-12-03","close":42.2495},{"date":"2019-12-04","close":42.3292},{"date":"2019-12-05","close":42.664},{"date":"2019-12-06","close":42.9829},{"date":"2019-12-09","close":43.1583},{"date":"2019-12-10","close":43.3735},{"date":"2019-12-11","close":43.78},{"date":"2019-12-12","close":43.1822},{"date":"2019-12-13","close":42.7517},{"date":"2019-12-16","close":43.4691},{"date":"2019-12-17","close":43.509},{"date":"2019-12-18","close":43.5409},{"date":"2019-12-19","close":44.4417},{"date":"2019-12-20","close":44.4815},{"date":"2019-12-23","close":44.075},{"date":"2019-12-24","close":44.1627},{"date":"2019-12-26","close":44.8801},{"date":"2019-12-27","close":44.7526},{"date":"2019-12-30","close":44.641},{"date":"2019-12-31","close":44.5931},{"date":"2020-01-02","close":44.4815},{"date":"2020-01-03","close":44.641},{"date":"2020-01-06","close":44.5613},{"date":"2020-01-07","close":44.5613},{"date":"2020-01-08","close":45.2309},{"date":"2020-01-09","close":46.1157},{"date":"2020-01-10","close":46.0121},{"date":"2020-01-13","close":46.5781},{"date":"2020-01-14","close":46.323},{"date":"2020-01-15","close":46.4186},{"date":"2020-01-16","close":47.9492},{"date":"2020-01-17","close":48.4355},{"date":"2020-01-21","close":48.7623},{"date":"2020-01-22","close":50.1175},{"date":"2020-01-23","close":50.803},{"date":"2020-01-24","close":49.5913},{"date":"2020-01-27","close":48.7782},{"date":"2020-01-28","close":49.121},{"date":"2020-01-29","close":49.9421},{"date":"2020-01-30","close":48.7145},{"date":"2020-01-31","close":48.6826},{"date":"2020-02-03","close":48.2441},{"date":"2020-02-04","close":50.4363},{"date":"2020-02-05","close":50.803},{"date":"2020-02-06","close":51.1857},{"date":"2020-02-07","close":50.5096},{"date":"2020-02-10","close":51.5961},{"date":"2020-02-11","close":51.8375},{"date":"2020-02-12","close":50.5821},{"date":"2020-02-13","close":50.6545},{"date":"2020-02-14","close":50.6625},{"date":"2020-02-18","close":49.8738},{"date":"2020-02-19","close":50.5096},{"date":"2020-02-20","close":50.2601},{"date":"2020-02-21","close":49.2944},{"date":"2020-02-24","close":47.1294},{"date":"2020-02-25","close":45.4474},{"date":"2020-02-26","close":45.0691},{"date":"2020-02-27","close":42.8881},{"date":"2020-02-28","close":43.3308},{"date":"2020-03-02","close":45.0933},{"date":"2020-03-03","close":45.1416},{"date":"2020-03-04","close":46.7592},{"date":"2020-03-05","close":46.5097},{"date":"2020-03-06","close":43.5078},{"date":"2020-03-09","close":37.8098},{"date":"2020-03-10","close":40.7554},{"date":"2020-03-11","close":38.1076},{"date":"2020-03-12","close":32.2405},{"date":"2020-03-13","close":37.6005},{"date":"2020-03-16","close":32.6188},{"date":"2020-03-17","close":33.3512},{"date":"2020-03-18","close":32.8039},{"date":"2020-03-19","close":33.7938},{"date":"2020-03-20","close":30.317},{"date":"2020-03-23","close":29.0052},{"date":"2020-03-24","close":32.1279},{"date":"2020-03-25","close":34.4618},{"date":"2020-03-26","close":38.6307},{"date":"2020-03-27","close":37.0935},{"date":"2020-03-30","close":38.0512},{"date":"2020-03-31","close":36.675},{"date":"2020-04-01","close":32.8361},{"date":"2020-04-02","close":33.15},{"date":"2020-04-03","close":33.5926},{"date":"2020-04-06","close":37.4798},{"date":"2020-04-07","close":36.7233},{"date":"2020-04-08","close":37.8017},{"date":"2020-04-09","close":39.5723},{"date":"2020-04-13","close":38.2927},{"date":"2020-04-14","close":38.5985},{"date":"2020-04-15","close":36.6187},{"date":"2020-04-16","close":38.5985},{"date":"2020-04-17","close":40.2483},{"date":"2020-04-20","close":38.7756},{"date":"2020-04-21","close":36.6187},{"date":"2020-04-22","close":37.2867},{"date":"2020-04-23","close":38.9767},{"date":"2020-04-24","close":38.9767},{"date":"2020-04-27","close":41.359},{"date":"2020-04-28","close":41.367},{"date":"2020-04-29","close":43.5561},{"date":"2020-04-30","close":42.0431},{"date":"2020-05-01","close":40.8835},{"date":"2020-05-04","close":40.097},{"date":"2020-05-05","close":41.0781},{"date":"2020-05-06","close":41.5079},{"date":"2020-05-07","close":42.8053},{"date":"2020-05-08","close":42.8701},{"date":"2020-05-11","close":43.1053},{"date":"2020-05-12","close":42.5458},{"date":"2020-05-13","close":40.6403},{"date":"2020-05-14","close":41.0295},{"date":"2020-05-15","close":41.4106},{"date":"2020-05-18","close":43.4377},{"date":"2020-05-19","close":42.862},{"date":"2020-05-20","close":43.9972},{"date":"2020-05-21","close":43.4702},{"date":"2020-05-22","close":43.7459},{"date":"2020-05-26","close":45.5784},{"date":"2020-05-27","close":45.7811},{"date":"2020-05-28","close":45.9433},{"date":"2020-05-29","close":46.0568},{"date":"2020-06-01","close":46.3893},{"date":"2020-06-02","close":46.9001},{"date":"2020-06-03","close":48.0029},{"date":"2020-06-04","close":47.4272},{"date":"2020-06-05","close":47.8002},{"date":"2020-06-08","close":48.2056},{"date":"2020-06-09","close":47.3137},{"date":"2020-06-10","close":47.2893},{"date":"2020-06-11","close":44.5973},{"date":"2020-06-12","close":45.1892},{"date":"2020-06-15","close":45.9352},{"date":"2020-06-16","close":46.6244},{"date":"2020-06-17","close":46.292},{"date":"2020-06-18","close":46.7461},{"date":"2020-06-19","close":47.8407},{"date":"2020-06-22","close":46.0649},{"date":"2020-06-23","close":46.2758},{"date":"2020-06-24","close":44.7513},{"date":"2020-06-25","close":46.4055},{"date":"2020-06-26","close":44.0702},{"date":"2020-06-29","close":45.2541},{"date":"2020-06-30","close":45.9433},{"date":"2020-07-01","close":45.5217},{"date":"2020-07-02","close":44.9135},{"date":"2020-07-06","close":44.8892},{"date":"2020-07-07","close":43.4621},{"date":"2020-07-08","close":44.1675},{"date":"2020-07-09","close":43.2756},{"date":"2020-07-10","close":43.5675},{"date":"2020-07-13","close":43.3972},{"date":"2020-07-14","close":44.2162},{"date":"2020-07-15","close":45.4162},{"date":"2020-07-16","close":44.9216},{"date":"2020-07-17","close":45.3838},{"date":"2020-07-20","close":45.5217},{"date":"2020-07-21","close":46.7217},{"date":"2020-07-22","close":47.0299},{"date":"2020-07-23","close":45.9514},{"date":"2020-07-24","close":45.1649},{"date":"2020-07-27","close":44.8},{"date":"2020-07-28","close":43.908},{"date":"2020-07-29","close":44.7108},{"date":"2020-07-30","close":44.3297},{"date":"2020-07-31","close":43.497},{"date":"2020-08-03","close":43.3174},{"date":"2020-08-04","close":42.5826},{"date":"2020-08-05","close":43.2194},{"date":"2020-08-06","close":43.2684},{"date":"2020-08-07","close":42.8765},{"date":"2020-08-10","close":42.7214},{"date":"2020-08-11","close":42.8684},{"date":"2020-08-12","close":43.1541},{"date":"2020-08-13","close":43.4153},{"date":"2020-08-14","close":43.0561},{"date":"2020-08-17","close":43.5786},{"date":"2020-08-18","close":43.7256},{"date":"2020-08-19","close":44.0766},{"date":"2020-08-20","close":42.852},{"date":"2020-08-21","close":43.2439},{"date":"2020-08-24","close":43.5133},{"date":"2020-08-25","close":43.2929},{"date":"2020-08-26","close":44.1501},{"date":"2020-08-27","close":43.7092},{"date":"2020-08-28","close":43.2276},{"date":"2020-08-31","close":43.2276},{"date":"2020-09-01","close":43.8562},{"date":"2020-09-02","close":44.4603},{"date":"2020-09-03","close":43.9705},{"date":"2020-09-04","close":43.2602},{"date":"2020-09-08","close":41.7499},{"date":"2020-09-09","close":42.1336},{"date":"2020-09-10","close":41.9867},{"date":"2020-09-11","close":42.0193},{"date":"2020-09-14","close":42.999},{"date":"2020-09-15","close":43.4317},{"date":"2020-09-16","close":43.7011},{"date":"2020-09-17","close":42.6153},{"date":"2020-09-18","close":43.0235},{"date":"2020-09-21","close":42.2316},{"date":"2020-09-22","close":41.8805},{"date":"2020-09-23","close":41.4642},{"date":"2020-09-24","close":40.7784},{"date":"2020-09-25","close":41.7581},{"date":"2020-09-28","close":42.9908},{"date":"2020-09-29","close":43.0316},{"date":"2020-09-30","close":42.6153},{"date":"2020-10-01","close":43.6847},{"date":"2020-10-02","close":43.8235},{"date":"2020-10-05","close":44.3215},{"date":"2020-10-06","close":44.1174},{"date":"2020-10-07","close":44.4603},{"date":"2020-10-08","close":44.9746},{"date":"2020-10-09","close":44.6726},{"date":"2020-10-12","close":44.8767},{"date":"2020-10-13","close":45.1951},{"date":"2020-10-14","close":44.9828},{"date":"2020-10-15","close":45.2277},{"date":"2020-10-16","close":45.5379},{"date":"2020-10-19","close":44.8277},{"date":"2020-10-20","close":44.6317},{"date":"2020-10-21","close":44.444},{"date":"2020-10-22","close":44.7134},{"date":"2020-10-23","close":44.6073},{"date":"2020-10-26","close":43.1378},{"date":"2020-10-27","close":42.3459},{"date":"2020-10-28","close":41.056},{"date":"2020-10-29","close":41.6275},{"date":"2020-10-30","close":41.1621},{"date":"2020-11-02","close":41.905},{"date":"2020-11-03","close":42.4357},{"date":"2020-11-04","close":44.8603},{"date":"2020-11-05","close":46.9013},{"date":"2020-11-06","close":45.8959},{"date":"2020-11-09","close":46.1843},{"date":"2020-11-10","close":47.0661},{"date":"2020-11-11","close":45.6156},{"date":"2020-11-12","close":45.2778},{"date":"2020-11-13","close":46.2832},{"date":"2020-11-16","close":47.0496},{"date":"2020-11-17","close":47.5441},{"date":"2020-11-18","close":47.643},{"date":"2020-11-19","close":48.327},{"date":"2020-11-20","close":48.3353},{"date":"2020-11-23","close":48.7144},{"date":"2020-11-24","close":49.3078},{"date":"2020-11-25","close":49.8434},{"date":"2020-11-27","close":49.8847},{"date":"2020-11-30","close":49.077},{"date":"2020-12-01","close":49.794},{"date":"2020-12-02","close":50.7665},{"date":"2020-12-03","close":50.6016},{"date":"2020-12-04","close":51.1291},{"date":"2020-12-07","close":51.0796},{"date":"2020-12-08","close":51.467},{"date":"2020-12-09","close":51.4175},{"date":"2020-12-10","close":51.7966},{"date":"2020-12-11","close":52.6125},{"date":"2020-12-14","close":52.0109},{"date":"2020-12-15","close":53.6839},{"date":"2020-12-16","close":53.5108},{"date":"2020-12-17","close":53.8487},{"date":"2020-12-18","close":53.2389},{"date":"2020-12-21","close":53.1152},{"date":"2020-12-22","close":53.4367},{"date":"2020-12-23","close":53.6097},{"date":"2020-12-24","close":53.5603},{"date":"2020-12-28","close":53.2966},{"date":"2020-12-29","close":53.1894},{"date":"2020-12-30","close":53.3213},{"date":"2020-12-31","close":53.4119},{"date":"2021-01-04","close":51.9203},{"date":"2021-01-05","close":51.7637},{"date":"2021-01-06","close":50.8159},{"date":"2021-01-07","close":52.1098},{"date":"2021-01-08","close":51.8378},{"date":"2021-01-11","close":51.6648},{"date":"2021-01-12","close":51.5741},{"date":"2021-01-13","close":52.7197},{"date":"2021-01-14","close":52.3323},{"date":"2021-01-15","close":52.2087},{"date":"2021-01-19","close":53.0823},{"date":"2021-01-20","close":53.7498},{"date":"2021-01-21","close":54.1372},{"date":"2021-01-22","close":53.5932},{"date":"2021-01-25","close":53.552},{"date":"2021-01-26","close":53.4861},{"date":"2021-01-27","close":53.7004},{"date":"2021-01-28","close":55.258},{"date":"2021-01-29","close":55.3734},{"date":"2021-02-01","close":57.137},{"date":"2021-02-02","close":58.5051},{"date":"2021-02-03","close":57.648},{"date":"2021-02-04","close":58.5051},{"date":"2021-02-05","close":59.1818},{"date":"2021-02-08","close":58.9395},{"date":"2021-02-09","close":59.2235},{"date":"2021-02-10","close":59.1985},{"date":"2021-02-11","close":59.0314},{"date":"2021-02-12","close":58.6554},{"date":"2021-02-16","close":58.7641},{"date":"2021-02-17","close":58.3797},{"date":"2021-02-18","close":58.2127},{"date":"2021-02-19","close":58.4549},{"date":"2021-02-22","close":58.079},{"date":"2021-02-23","close":57.8952},{"date":"2021-02-24","close":58.363},{"date":"2021-02-25","close":57.1517},{"date":"2021-02-26","close":57.8367},{"date":"2021-03-01","close":59.0899},{"date":"2021-03-02","close":58.4466},{"date":"2021-03-03","close":58.1375},{"date":"2021-03-04","close":56.0406},{"date":"2021-03-05","close":55.155},{"date":"2021-03-08","close":56.4165},{"date":"2021-03-09","close":57.937},{"date":"2021-03-10","close":59.1149},{"date":"2021-03-11","close":61.8301},{"date":"2021-03-12","close":62.5235},{"date":"2021-03-15","close":62.5987},{"date":"2021-03-16","close":62.5485},{"date":"2021-03-17","close":63.5678},{"date":"2021-03-18","close":61.0114},{"date":"2021-03-19","close":60.5435},{"date":"2021-03-22","close":61.4458},{"date":"2021-03-23","close":61.145},{"date":"2021-03-24","close":60.2762},{"date":"2021-03-25","close":60.9779},{"date":"2021-03-26","close":62.0807},{"date":"2021-03-29","close":62.0556},{"date":"2021-03-30","close":62.0306},{"date":"2021-03-31","close":62.2645},{"date":"2021-04-01","close":62.8159},{"date":"2021-04-05","close":62.6571},{"date":"2021-04-06","close":62.3397},{"date":"2021-04-07","close":62.8493},{"date":"2021-04-08","close":64.1191},{"date":"2021-04-09","close":64.2445},{"date":"2021-04-12","close":64.6371},{"date":"2021-04-13","close":65.4892},{"date":"2021-04-14","close":65.1634},{"date":"2021-04-15","close":66.5419},{"date":"2021-04-16","close":66.2328},{"date":"2021-04-19","close":66.2495},{"date":"2021-04-20","close":66.4166},{"date":"2021-04-21","close":67.0933},{"date":"2021-04-22","close":69.3072},{"date":"2021-04-23","close":72.8661},{"date":"2021-04-26","close":72.7575},{"date":"2021-04-27","close":74.0106},{"date":"2021-04-28","close":74.3782},{"date":"2021-04-29","close":74.7708},{"date":"2021-04-30","close":74.6107},{"date":"2021-05-03","close":74.6022},{"date":"2021-05-04","close":74.4758},{"date":"2021-05-05","close":74.2565},{"date":"2021-05-06","close":74.4758},{"date":"2021-05-07","close":75.9175},{"date":"2021-05-10","close":74.7118},{"date":"2021-05-11","close":74.0542},{"date":"2021-05-12","close":71.0778},{"date":"2021-05-13","close":72.0138},{"date":"2021-05-14","close":73.7591},{"date":"2021-05-17","close":74.012},{"date":"2021-05-18","close":74.2734},{"date":"2021-05-19","close":73.8265},{"date":"2021-05-20","close":75.1672},{"date":"2021-05-21","close":76.5078},{"date":"2021-05-24","close":76.9125},{"date":"2021-05-25","close":76.7354},{"date":"2021-05-26","close":77.6713},{"date":"2021-05-27","close":77.6966},{"date":"2021-05-28","close":78.135},{"date":"2021-06-01","close":77.9242},{"date":"2021-06-02","close":77.7641},{"date":"2021-06-03","close":77.84},{"date":"2021-06-04","close":78.5819},{"date":"2021-06-07","close":79.5937},{"date":"2021-06-08","close":79.7708},{"date":"2021-06-09","close":79.4251},{"date":"2021-06-10","close":78.9698},{"date":"2021-06-11","close":80.4453},{"date":"2021-06-14","close":80.6139},{"date":"2021-06-15","close":82.0557},{"date":"2021-06-16","close":83.0338},{"date":"2021-06-17","close":81.8955},{"date":"2021-06-18","close":81.2631},{"date":"2021-06-21","close":82.8904},{"date":"2021-06-22","close":82.9747},{"date":"2021-06-23","close":83.9612},{"date":"2021-06-24","close":83.995},{"date":"2021-06-25","close":83.0928},{"date":"2021-06-28","close":83.683},{"date":"2021-06-29","close":83.43},{"date":"2021-06-30","close":81.9039},{"date":"2021-07-01","close":81.8786},{"date":"2021-07-02","close":82.3339},{"date":"2021-07-06","close":82.2412},{"date":"2021-07-07","close":83.371},{"date":"2021-07-08","close":82.8483},{"date":"2021-07-09","close":84.0877},{"date":"2021-07-12","close":85.9426},{"date":"2021-07-13","close":84.172},{"date":"2021-07-14","close":83.1771},{"date":"2021-07-15","close":86.4232},{"date":"2021-07-16","close":86.1703},{"date":"2021-07-19","close":84.0877},{"date":"2021-07-20","close":87.5531},{"date":"2021-07-21","close":89.1972},{"date":"2021-07-22","close":92.8565},{"date":"2021-07-23","close":93.843},{"date":"2021-07-26","close":95.5209},{"date":"2021-07-27","close":96.2966},{"date":"2021-07-28","close":96.423},{"date":"2021-07-29","close":98.396},{"date":"2021-07-30","close":97.7768},{"date":"2021-08-02","close":97.709},{"date":"2021-08-03","close":97.6835},{"date":"2021-08-04","close":99.0322},{"date":"2021-08-05","close":98.1415},{"date":"2021-08-06","close":96.9455},{"date":"2021-08-09","close":96.9031},{"date":"2021-08-10","close":96.5469},{"date":"2021-08-11","close":97.0897},{"date":"2021-08-12","close":96.2754},{"date":"2021-08-13","close":97.3781},{"date":"2021-08-16","close":97.3442},{"date":"2021-08-17","close":95.6901},{"date":"2021-08-18","close":94.5195},{"date":"2021-08-19","close":93.6204},{"date":"2021-08-20","close":96.1058},{"date":"2021-08-23","close":98.2009},{"date":"2021-08-24","close":100.1519},{"date":"2021-08-25","close":101.3818},{"date":"2021-08-26","close":103.3837},{"date":"2021-08-27","close":105.3686},{"date":"2021-08-30","close":105.5297},{"date":"2021-08-31","close":106.6494},{"date":"2021-09-01","close":108.1678},{"date":"2021-09-02","close":108.8464},{"date":"2021-09-03","close":109.4232},{"date":"2021-09-07","close":107.7861},{"date":"2021-09-08","close":108.8379},{"date":"2021-09-09","close":109.771},{"date":"2021-09-10","close":109.2026},{"date":"2021-09-13","close":109.6013},{"date":"2021-09-14","close":110.7804},{"date":"2021-09-15","close":114.1733},{"date":"2021-09-16","close":114.5465},{"date":"2021-09-17","close":113.3505},{"date":"2021-09-20","close":105.148},{"date":"2021-09-21","close":108.2102},{"date":"2021-09-22","close":106.7258},{"date":"2021-09-23","close":107.803},{"date":"2021-09-24","close":106.115},{"date":"2021-09-27","close":104.6221},{"date":"2021-09-28","close":100.2452},{"date":"2021-09-29","close":100.8729},{"date":"2021-09-30","close":98.6844},{"date":"2021-10-01","close":98.184},{"date":"2021-10-04","close":94.1124},{"date":"2021-10-05","close":97.3866},{"date":"2021-10-06","close":96.5893},{"date":"2021-10-07","close":97.7853},{"date":"2021-10-08","close":98.7608},{"date":"2021-10-11","close":97.1576},{"date":"2021-10-12","close":98.3451},{"date":"2021-10-13","close":100.6778},{"date":"2021-10-14","close":103.5109},{"date":"2021-10-15","close":104.3592},{"date":"2021-10-18","close":105.0208},{"date":"2021-10-19","close":107.5485},{"date":"2021-10-20","close":109.1602},{"date":"2021-10-21","close":112.409},{"date":"2021-10-22","close":116.7435},{"date":"2021-10-25","close":118.3891},{"date":"2021-10-26","close":120.586},{"date":"2021-10-27","close":115.7765},{"date":"2021-10-28","close":118.2194},{"date":"2021-10-29","close":118.3391},{"date":"2021-11-01","close":117.6124},{"date":"2021-11-02","close":123.0498},{"date":"2021-11-03","close":123.5371},{"date":"2021-11-04","close":123.5627},{"date":"2021-11-05","close":121.8699},{"date":"2021-11-08","close":121.4339},{"date":"2021-11-09","close":125.1529},{"date":"2021-11-10","close":119.2282},{"date":"2021-11-11","close":120.8184},{"date":"2021-11-12","close":122.2547},{"date":"2021-11-15","close":122.0837},{"date":"2021-11-16","close":123.2977},{"date":"2021-11-17","close":124.0329},{"date":"2021-11-18","close":125.5462},{"date":"2021-11-19","close":125.1956},{"date":"2021-11-22","close":123.4431},{"date":"2021-11-23","close":124.4091},{"date":"2021-11-24","close":126.726},{"date":"2021-11-26","close":122.9472},{"date":"2021-11-29","close":127.2816},{"date":"2021-11-30","close":120.9296},{"date":"2021-12-01","close":117.6808},{"date":"2021-12-02","close":120.75},{"date":"2021-12-03","close":115.629},{"date":"2021-12-06","close":115.1759},{"date":"2021-12-07","close":119.1171},{"date":"2021-12-08","close":115.7059},{"date":"2021-12-09","close":114.5518},{"date":"2021-12-10","close":114.3894},{"date":"2021-12-13","close":110.2857},{"date":"2021-12-14","close":108.3279},{"date":"2021-12-15","close":109.3196},{"date":"2021-12-16","close":105.9512},{"date":"2021-12-17","close":105.387},{"date":"2021-12-20","close":102.352},{"date":"2021-12-21","close":105.5152},{"date":"2021-12-22","close":111.5767},{"date":"2021-12-23","close":115.4153},{"date":"2021-12-27","close":115.5008},{"date":"2021-12-28","close":112.3204},{"date":"2021-12-29","close":109.8668},{"date":"2021-12-30","close":109.8582},{"date":"2021-12-31","close":110.6191},{"date":"2022-01-03","close":108.2595},{"date":"2022-01-04","close":106.8147},{"date":"2022-01-05","close":100.702},{"date":"2022-01-06","close":101.8732},{"date":"2022-01-07","close":99.7273},{"date":"2022-01-10","close":98.0773},{"date":"2022-01-11","close":103.7028},{"date":"2022-01-12","close":104.5919},{"date":"2022-01-13","close":101.6851},{"date":"2022-01-14","close":99.2742},{"date":"2022-01-18","close":97.3934},{"date":"2022-01-19","close":95.9742},{"date":"2022-01-20","close":95.3758},{"date":"2022-01-21","close":93.854},{"date":"2022-01-24","close":93.5206},{"date":"2022-01-25","close":94.2472},{"date":"2022-01-26","close":95.2988},{"date":"2022-01-27","close":101.7706},{"date":"2022-01-28","close":106.2505},{"date":"2022-01-31","close":112.8248},{"date":"2022-02-01","close":115.3725},{"date":"2022-02-02","close":117.963},{"date":"2022-02-03","close":114.6373},{"date":"2022-02-04","close":114.3002},{"date":"2022-02-07","close":113.773},{"date":"2022-02-08","close":111.2407},{"date":"2022-02-09","close":116.3313},{"date":"2022-02-10","close":116.2707},{"date":"2022-02-11","close":106.7983},{"date":"2022-02-14","close":104.75},{"date":"2022-02-15","close":107.991},{"date":"2022-02-16","close":109.5726},{"date":"2022-02-17","close":105.9859},{"date":"2022-02-18","close":107.049},{"date":"2022-02-22","close":105.113},{"date":"2022-02-23","close":104.4302},{"date":"2022-02-24","close":104.8191},{"date":"2022-02-25","close":111.3012},{"date":"2022-02-28","close":110.169},{"date":"2022-03-01","close":106.9625},{"date":"2022-03-02","close":112.5458},{"date":"2022-03-03","close":108.7689},{"date":"2022-03-04","close":104.7154},{"date":"2022-03-07","close":94.2404},{"date":"2022-03-08","close":93.8774},{"date":"2022-03-09","close":100.3768},{"date":"2022-03-10","close":100.999},{"date":"2022-03-11","close":100.299},{"date":"2022-03-14","close":93.9984},{"date":"2022-03-15","close":94.8281},{"date":"2022-03-16","close":100.299},{"date":"2022-03-17","close":103.6524},{"date":"2022-03-18","close":106.176},{"date":"2022-03-21","close":105.9773},{"date":"2022-03-22","close":109.0109},{"date":"2022-03-23","close":106.9798},{"date":"2022-03-24","close":108.6392},{"date":"2022-03-25","close":106.9971},{"date":"2022-03-28","close":107.628},{"date":"2022-03-29","close":113.894},{"date":"2022-03-30","close":109.9616},{"date":"2022-03-31","close":109.7109},{"date":"2022-04-01","close":110.7394},{"date":"2022-04-04","close":112.8482},{"date":"2022-04-05","close":106.8329},{"date":"2022-04-06","close":102.1917},{"date":"2022-04-07","close":99.9446},{"date":"2022-04-08","close":99.3656},{"date":"2022-04-11","close":97.4901},{"date":"2022-04-12","close":98.0346},{"date":"2022-04-13","close":100.6361},{"date":"2022-04-14","close":97.6457},{"date":"2022-04-18","close":96.79},{"date":"2022-04-19","close":101.5349},{"date":"2022-04-20","close":104.0499},{"date":"2022-04-21","close":97.3345},{"date":"2022-04-22","close":95.58},{"date":"2022-04-25","close":97.2481},{"date":"2022-04-26","close":92.7193},{"date":"2022-04-27","close":92.8835},{"date":"2022-04-28","close":93.5922},{"date":"2022-04-29","close":88.8675},{"date":"2022-05-02","close":92.5685},{"date":"2022-05-03","close":94.1609},{"date":"2022-05-04","close":97.6432},{"date":"2022-05-05","close":91.8336},{"date":"2022-05-06","close":88.7976},{"date":"2022-05-09","close":84.5716},{"date":"2022-05-10","close":86.6365},{"date":"2022-05-11","close":84.6066},{"date":"2022-05-12","close":86.9864},{"date":"2022-05-13","close":94.3359},{"date":"2022-05-16","close":91.6061},{"date":"2022-05-17","close":94.2572},{"date":"2022-05-18","close":90.5912},{"date":"2022-05-19","close":91.5011},{"date":"2022-05-20","close":94.1172},{"date":"2022-05-23","close":94.8871},{"date":"2022-05-24","close":94.4059},{"date":"2022-05-25","close":97.162},{"date":"2022-05-26","close":103.5053},{"date":"2022-05-27","close":105.9026},{"date":"2022-05-31","close":103.0591},{"date":"2022-06-01","close":101.5716},{"date":"2022-06-02","close":106.4888},{"date":"2022-06-03","close":106.1738},{"date":"2022-06-06","close":103.9427},{"date":"2022-06-07","close":104.8439},{"date":"2022-06-08","close":101.8429},{"date":"2022-06-09","close":99.6118},{"date":"2022-06-10","close":94.1697},{"date":"2022-06-13","close":85.324},{"date":"2022-06-14","close":83.4867},{"date":"2022-06-15","close":84.6941},{"date":"2022-06-16","close":78.4645},{"date":"2022-06-17","close":78.9632},{"date":"2022-06-21","close":79.8207},{"date":"2022-06-22","close":79.8469},{"date":"2022-06-23","close":81.6756},{"date":"2022-06-24","close":86.5052},{"date":"2022-06-27","close":85.6303},{"date":"2022-06-28","close":82.9792},{"date":"2022-06-29","close":79.6807},{"date":"2022-06-30","close":79.8207},{"date":"2022-07-01","close":81.2206},{"date":"2022-07-05","close":82.2705},{"date":"2022-07-06","close":82.218},{"date":"2022-07-07","close":85.1841},{"date":"2022-07-08","close":84.1166},{"date":"2022-07-11","close":83.3029},{"date":"2022-07-12","close":82.2617},{"date":"2022-07-13","close":79.9694},{"date":"2022-07-14","close":78.4208},{"date":"2022-07-15","close":81.3693},{"date":"2022-07-18","close":81.5006},{"date":"2022-07-19","close":86.5927},{"date":"2022-07-20","close":88.4563},{"date":"2022-07-21","close":85.639},{"date":"2022-07-22","close":84.3704},{"date":"2022-07-25","close":85.0966},{"date":"2022-07-26","close":81.8943},{"date":"2022-07-27","close":85.499},{"date":"2022-07-28","close":89.6637},{"date":"2022-07-29","close":90.4256},{"date":"2022-08-01","close":91.4621},{"date":"2022-08-02","close":89.0968},{"date":"2022-08-03","close":89.5574},{"date":"2022-08-04","close":91.1078},{"date":"2022-08-05","close":89.6549},{"date":"2022-08-08","close":90.9926},{"date":"2022-08-09","close":89.3182},{"date":"2022-08-10","close":95.626},{"date":"2022-08-11","close":93.9161},{"date":"2022-08-12","close":96.379},{"date":"2022-08-15","close":96.2816},{"date":"2022-08-16","close":95.307},{"date":"2022-08-17","close":94.3503},{"date":"2022-08-18","close":95.0944},{"date":"2022-08-19","close":91.5153},{"date":"2022-08-22","close":89.4777},{"date":"2022-08-23","close":90.6737},{"date":"2022-08-24","close":91.0369},{"date":"2022-08-25","close":93.4112},{"date":"2022-08-26","close":87.3072},{"date":"2022-08-29","close":85.2164},{"date":"2022-08-30","close":84.7115},{"date":"2022-08-31","close":83.2231},{"date":"2022-09-01","close":83.4092},{"date":"2022-09-02","close":83.1168},{"date":"2022-09-06","close":83.356},{"date":"2022-09-07","close":85.3493},{"date":"2022-09-08","close":85.8454},{"date":"2022-09-09","close":88.2994},{"date":"2022-09-12","close":89.3182},{"date":"2022-09-13","close":83.6041},{"date":"2022-09-14","close":84.4811},{"date":"2022-09-15","close":83.8964},{"date":"2022-09-16","close":81.6639},{"date":"2022-09-19","close":84.2951},{"date":"2022-09-20","close":80.5654},{"date":"2022-09-21","close":78.6429},{"date":"2022-09-22","close":75.6574},{"date":"2022-09-23","close":73.9741},{"date":"2022-09-26","close":73.6729},{"date":"2022-09-27","close":72.601},{"date":"2022-09-28","close":76.1978},{"date":"2022-09-29","close":74.8246},{"date":"2022-09-30","close":74.1513},{"date":"2022-10-03","close":76.623},{"date":"2022-10-04","close":82.851},{"date":"2022-10-05","close":81.5399},{"date":"2022-10-06","close":81.1589},{"date":"2022-10-07","close":76.5256},{"date":"2022-10-10","close":75.746},{"date":"2022-10-11","close":73.921},{"date":"2022-10-12","close":75.7814},{"date":"2022-10-13","close":76.4636},{"date":"2022-10-14","close":74.5234},{"date":"2022-10-17","close":78.1645},{"date":"2022-10-18","close":79.8389},{"date":"2022-10-19","close":77.7304},{"date":"2022-10-20","close":74.4525},{"date":"2022-10-21","close":75.684},{"date":"2022-10-24","close":76.4281},{"date":"2022-10-25","close":81.1058},{"date":"2022-10-26","close":82.16},{"date":"2022-10-27","close":82.789},{"date":"2022-10-28","close":83.3526},{"date":"2022-10-31","close":81.5277},{"date":"2022-11-01","close":83.1379},{"date":"2022-11-02","close":82.6101},{"date":"2022-11-03","close":78.7457},{"date":"2022-11-04","close":80.5437},{"date":"2022-11-07","close":82.458},{"date":"2022-11-08","close":83.1468},{"date":"2022-11-09","close":80.499},{"date":"2022-11-10","close":92.602},{"date":"2022-11-11","close":97.2983},{"date":"2022-11-14","close":90.7146},{"date":"2022-11-15","close":87.3154},{"date":"2022-11-16","close":84.1219},{"date":"2022-11-17","close":80.9642},{"date":"2022-11-18","close":82.0108},{"date":"2022-11-21","close":80.3738},{"date":"2022-11-22","close":78.54},{"date":"2022-11-23","close":79.184},{"date":"2022-11-25","close":80.508},{"date":"2022-11-28","close":78.8084},{"date":"2022-11-29","close":78.9067},{"date":"2022-11-30","close":81.8766},{"date":"2022-12-01","close":76.0711},{"date":"2022-12-02","close":76.1784},{"date":"2022-12-05","close":73.3249},{"date":"2022-12-06","close":70.4266},{"date":"2022-12-07","close":69.4515},{"date":"2022-12-08","close":70.7128},{"date":"2022-12-09","close":70.2029},{"date":"2022-12-12","close":73.7721},{"date":"2022-12-13","close":74.6398},{"date":"2022-12-14","close":72.0993},{"date":"2022-12-15","close":69.2369},{"date":"2022-12-16","close":67.4388},{"date":"2022-12-19","close":65.7303},{"date":"2022-12-20","close":65.3814},{"date":"2022-12-21","close":67.8414},{"date":"2022-12-22","close":66.4996},{"date":"2022-12-23","close":67.0095},{"date":"2022-12-27","close":65.9092},{"date":"2022-12-28","close":64.5495},{"date":"2022-12-29","close":66.8663},{"date":"2022-12-30","close":66.3654},{"date":"2023-01-03","close":68.1008},{"date":"2023-01-04","close":69.7825},{"date":"2023-01-05","close":68.5123},{"date":"2023-01-06","close":70.8649},{"date":"2023-01-09","close":72.0815},{"date":"2023-01-10","close":72.0367},{"date":"2023-01-11","close":74.3088},{"date":"2023-01-12","close":76.089},{"date":"2023-01-13","close":76.0711},{"date":"2023-01-17","close":76.8225},{"date":"2023-01-18","close":75.1318},{"date":"2023-01-19","close":72.0278},{"date":"2023-01-20","close":76.0442},{"date":"2023-01-23","close":78.5668},{"date":"2023-01-24","close":78.9157},{"date":"2023-01-25","close":79.4882},{"date":"2023-01-26","close":83.9161},{"date":"2023-01-27","close":85.7499},{"date":"2023-01-30","close":84.8912},{"date":"2023-01-31","close":85.8394},{"date":"2023-02-01","close":86.9575},{"date":"2023-02-02","close":89.4801},{"date":"2023-02-03","close":87.6837},{"date":"2023-02-06","close":86.4108},{"date":"2023-02-07","close":87.3045},{"date":"2023-02-08","close":85.4178},{"date":"2023-02-09","close":82.9352},{"date":"2023-02-10","close":84.0727},{"date":"2023-02-13","close":87.0608},{"date":"2023-02-14","close":87.3587},{"date":"2023-02-15","close":87.2323},{"date":"2023-02-16","close":85.2553},{"date":"2023-02-17","close":84.4248},{"date":"2023-02-21","close":81.9061},{"date":"2023-02-22","close":82.0596},{"date":"2023-02-23","close":82.1679},{"date":"2023-02-24","close":80.3985},{"date":"2023-02-27","close":81.1839},{"date":"2023-02-28","close":81.9693},{"date":"2023-03-01","close":81.0485},{"date":"2023-03-02","close":80.3985},{"date":"2023-03-03","close":82.3484},{"date":"2023-03-06","close":82.6192},{"date":"2023-03-07","close":80.7686},{"date":"2023-03-08","close":82.6102},{"date":"2023-03-09","close":76.7243},{"date":"2023-03-10","close":72.4182},{"date":"2023-03-13","close":75.3612},{"date":"2023-03-14","close":77.8257},{"date":"2023-03-15","close":78.241},{"date":"2023-03-16","close":78.7736},{"date":"2023-03-17","close":76.6341},{"date":"2023-03-20","close":74.5126},{"date":"2023-03-21","close":78.4305},{"date":"2023-03-22","close":75.8126},{"date":"2023-03-23","close":76.2368},{"date":"2023-03-24","close":75.7764},{"date":"2023-03-27","close":76.0021},{"date":"2023-03-28","close":75.5237},{"date":"2023-03-29","close":76.8958},{"date":"2023-03-30","close":77.4104},{"date":"2023-03-31","close":79.2971},{"date":"2023-04-03","close":76.6973},{"date":"2023-04-04","close":73.3029},{"date":"2023-04-05","close":73.4925},{"date":"2023-04-06","close":74.1966},{"date":"2023-04-10","close":73.655},{"date":"2023-04-11","close":75.289},{"date":"2023-04-12","close":74.5758},{"date":"2023-04-13","close":76.1105},{"date":"2023-04-14","close":77.0222},{"date":"2023-04-17","close":78.7465},{"date":"2023-04-18","close":82.6012},{"date":"2023-04-19","close":83.5491},{"date":"2023-04-20","close":82.9984},{"date":"2023-04-21","close":80.7506},{"date":"2023-04-24","close":80.0013},{"date":"2023-04-25","close":78.0243},{"date":"2023-04-26","close":77.0132},{"date":"2023-04-27","close":78.6652},{"date":"2023-04-28","close":81.4083},{"date":"2023-05-01","close":80.8797},{"date":"2023-05-02","close":77.1524},{"date":"2023-05-03","close":75.667},{"date":"2023-05-04","close":73.5527},{"date":"2023-05-05","close":74.8741},{"date":"2023-05-08","close":73.9719},{"date":"2023-05-09","close":74.3911},{"date":"2023-05-10","close":75.2569},{"date":"2023-05-11","close":75.8948},{"date":"2023-05-12","close":75.5121},{"date":"2023-05-15","close":75.7581},{"date":"2023-05-16","close":73.2702},{"date":"2023-05-17","close":76.2958},{"date":"2023-05-18","close":75.831},{"date":"2023-05-19","close":75.7125},{"date":"2023-05-22","close":77.4714},{"date":"2023-05-23","close":76.3049},{"date":"2023-05-24","close":75.7855},{"date":"2023-05-25","close":76.1226},{"date":"2023-05-26","close":78.1002},{"date":"2023-05-30","close":78.7381},{"date":"2023-05-31","close":78.0455},{"date":"2023-06-01","close":79.4125},{"date":"2023-06-02","close":81.1076},{"date":"2023-06-05","close":77.9362},{"date":"2023-06-06","close":79.6495},{"date":"2023-06-07","close":79.5583},{"date":"2023-06-08","close":80.7977},{"date":"2023-06-09","close":80.3694},{"date":"2023-06-12","close":81.9186},{"date":"2023-06-13","close":82.6295},{"date":"2023-06-14","close":82.2832},{"date":"2023-06-15","close":84.4339},{"date":"2023-06-16","close":83.0487},{"date":"2023-06-20","close":82.5839},{"date":"2023-06-21","close":81.226},{"date":"2023-06-22","close":81.2352},{"date":"2023-06-23","close":80.0504},{"date":"2023-06-26","close":80.9071},{"date":"2023-06-27","close":83.2309},{"date":"2023-06-28","close":83.1945},{"date":"2023-06-29","close":84.5797},{"date":"2023-06-30","close":84.7255},{"date":"2023-07-03","close":86.3568},{"date":"2023-07-05","close":84.6709},{"date":"2023-07-06","close":83.8598},{"date":"2023-07-07","close":83.7595},{"date":"2023-07-10","close":85.09},{"date":"2023-07-11","close":89.7378},{"date":"2023-07-12","close":89.4735},{"date":"2023-07-13","close":93.6291},{"date":"2023-07-14","close":94.8047},{"date":"2023-07-17","close":95.1328},{"date":"2023-07-18","close":97.402},{"date":"2023-07-19","close":98.5776},{"date":"2023-07-20","close":97.9761},{"date":"2023-07-21","close":95.5884},{"date":"2023-07-24","close":95.8072},{"date":"2023-07-25","close":95.1419},{"date":"2023-07-26","close":95.4244},{"date":"2023-07-27","close":94.1212},{"date":"2023-07-28","close":96.4722},{"date":"2023-07-31","close":96.2334},{"date":"2023-08-01","close":97.4181},{"date":"2023-08-02","close":94.4886},{"date":"2023-08-03","close":94.2314},{"date":"2023-08-04","close":94.3417},{"date":"2023-08-07","close":95.4437},{"date":"2023-08-08","close":95.2967},{"date":"2023-08-09","close":91.9172},{"date":"2023-08-10","close":92.0182},{"date":"2023-08-11","close":90.3377},{"date":"2023-08-14","close":90.0346},{"date":"2023-08-15","close":89.5111},{"date":"2023-08-16","close":88.9877},{"date":"2023-08-17","close":88.8959},{"date":"2023-08-18","close":90.6591},{"date":"2023-08-21","close":90.7234},{"date":"2023-08-22","close":90.2366},{"date":"2023-08-23","close":91.559},{"date":"2023-08-24","close":90.9346},{"date":"2023-08-25","close":91.5223},{"date":"2023-08-28","close":92.6427},{"date":"2023-08-29","close":95.7834},{"date":"2023-08-30","close":96.3252},{"date":"2023-08-31","close":97.6844},{"date":"2023-09-01","close":95.9579},{"date":"2023-09-05","close":99.4017},{"date":"2023-09-06","close":99.0895},{"date":"2023-09-07","close":100.4578},{"date":"2023-09-08","close":103.47},{"date":"2023-09-11","close":104.2322},{"date":"2023-09-12","close":103.3506},{"date":"2023-09-13","close":103.5435},{"date":"2023-09-14","close":103.5067},{"date":"2023-09-15","close":104.4985},{"date":"2023-09-18","close":105.0312},{"date":"2023-09-19","close":105.7199},{"date":"2023-09-20","close":104.8934},{"date":"2023-09-21","close":102.0557},{"date":"2023-09-22","close":102.1017},{"date":"2023-09-25","close":101.2935},{"date":"2023-09-26","close":97.2895},{"date":"2023-09-27","close":97.8497},{"date":"2023-09-28","close":99.3926},{"date":"2023-09-29","close":98.3915},{"date":"2023-10-02","close":98.4099},{"date":"2023-10-03","close":94.7916},{"date":"2023-10-04","close":95.7283},{"date":"2023-10-05","close":95.6824},{"date":"2023-10-06","close":96.5457},{"date":"2023-10-09","close":96.2518},{"date":"2023-10-10","close":96.6926},{"date":"2023-10-11","close":98.5109},{"date":"2023-10-12","close":96.2977},{"date":"2023-10-13","close":95.3243},{"date":"2023-10-16","close":96.0039},{"date":"2023-10-17","close":96.7293},{"date":"2023-10-18","close":93.9468},{"date":"2023-10-19","close":86.5265},{"date":"2023-10-20","close":86.7102},{"date":"2023-10-23","close":85.1674},{"date":"2023-10-24","close":87.3989},{"date":"2023-10-25","close":84.4051},{"date":"2023-10-26","close":84.7633},{"date":"2023-10-27","close":83.0125},{"date":"2023-10-30","close":85.5785},{"date":"2023-10-31","close":85.5507},{"date":"2023-11-01","close":87.774},{"date":"2023-11-02","close":90.97},{"date":"2023-11-03","close":93.4712},{"date":"2023-11-06","close":91.0904},{"date":"2023-11-07","close":91.6463},{"date":"2023-11-08","close":91.8593},{"date":"2023-11-09","close":89.7194},{"date":"2023-11-10","close":91.3776},{"date":"2023-11-13","close":90.5346},{"date":"2023-11-14","close":95.0368},{"date":"2023-11-15","close":96.6024},{"date":"2023-11-16","close":96.0651},{"date":"2023-11-17","close":97.2323},{"date":"2023-11-20","close":98.6126},{"date":"2023-11-21","close":97.9919},{"date":"2023-11-22","close":98.9183},{"date":"2023-11-24","close":99.1221},{"date":"2023-11-27","close":98.8905},{"date":"2023-11-28","close":99.715},{"date":"2023-11-29","close":103.1704},{"date":"2023-11-30","close":104.0967},{"date":"2023-12-01","close":105.8661},{"date":"2023-12-04","close":107.0334},{"date":"2023-12-05","close":106.7925},{"date":"2023-12-06","close":103.8559},{"date":"2023-12-07","close":105.477},{"date":"2023-12-08","close":104.282},{"date":"2023-12-11","close":104.6711},{"date":"2023-12-12","close":104.8749},{"date":"2023-12-13","close":110.9334},{"date":"2023-12-14","close":119.0114},{"date":"2023-12-15","close":119.8451},{"date":"2023-12-18","close":116.6862},{"date":"2023-12-19","close":118.8446},{"date":"2023-12-20","close":116.8159},{"date":"2023-12-21","close":119.632},{"date":"2023-12-22","close":121.0679},{"date":"2023-12-26","close":121.6978},{"date":"2023-12-27","close":122.8466},{"date":"2023-12-28","close":123.3283},{"date":"2023-12-29","close":121.281},{"date":"2024-01-02","close":118.8261},{"date":"2024-01-03","close":113.342},{"date":"2024-01-04","close":113.8515},{"date":"2024-01-05","close":113.2123},{"date":"2024-01-08","close":113.3327},{"date":"2024-01-09","close":112.0914},{"date":"2024-01-10","close":112.5823},{"date":"2024-01-11","close":111.0909},{"date":"2024-01-12","close":110.5536},{"date":"2024-01-16","close":109.5438},{"date":"2024-01-17","close":108.3673},{"date":"2024-01-18","close":108.4692},{"date":"2024-01-19","close":110.3127},{"date":"2024-01-22","close":112.0636},{"date":"2024-01-23","close":110.2201},{"date":"2024-01-24","close":111.7486},{"date":"2024-01-25","close":114.398},{"date":"2024-01-26","close":115.3985},{"date":"2024-01-29","close":118.4185},{"date":"2024-01-30","close":117.8349},{"date":"2024-01-31","close":115.2873},{"date":"2024-02-01","close":115.1484},{"date":"2024-02-02","close":116.0818},{"date":"2024-02-05","close":113.1788},{"date":"2024-02-06","close":115.3351},{"date":"2024-02-07","close":117.6967},{"date":"2024-02-08","close":119.3302},{"date":"2024-02-09","close":119.1808},{"date":"2024-02-12","close":121.4211},{"date":"2024-02-13","close":116.6326},{"date":"2024-02-14","close":119.4328},{"date":"2024-02-15","close":121.5798},{"date":"2024-02-16","close":119.3768},{"date":"2024-02-20","close":117.9207},{"date":"2024-02-21","close":117.79},{"date":"2024-02-22","close":118.8168},{"date":"2024-02-23","close":116.7819},{"date":"2024-02-26","close":116.9406},{"date":"2024-02-27","close":118.3127},{"date":"2024-02-28","close":117.9114},{"date":"2024-02-29","close":119.3115},{"date":"2024-03-01","close":119.5635},{"date":"2024-03-04","close":118.1727},{"date":"2024-03-05","close":116.5112},{"date":"2024-03-06","close":115.0924},{"date":"2024-03-07","close":116.4926},{"date":"2024-03-08","close":117.6033},{"date":"2024-03-11","close":116.2778},{"date":"2024-03-12","close":115.4471},{"date":"2024-03-13","close":117.706},{"date":"2024-03-14","close":116.4926},{"date":"2024-03-15","close":116.6512},{"date":"2024-03-18","close":115.2137},{"date":"2024-03-19","close":115.7271},{"date":"2024-03-20","close":119.2555},{"date":"2024-03-21","close":122.8959},{"date":"2024-03-22","close":119.3488},{"date":"2024-03-25","close":120.2636},{"date":"2024-03-26","close":119.3675},{"date":"2024-03-27","close":122.1771},{"date":"2024-03-28","close":122.6252},{"date":"2024-04-01","close":122.3078},{"date":"2024-04-02","close":117.902},{"date":"2024-04-03","close":118.1447},{"date":"2024-04-04","close":117.622},{"date":"2024-04-05","close":119.0875},{"date":"2024-04-08","close":120.7117},{"date":"2024-04-09","close":123.2132},{"date":"2024-04-10","close":117.6873},{"date":"2024-04-11","close":118.4248},{"date":"2024-04-12","close":115.2511},{"date":"2024-04-15","close":113.1042},{"date":"2024-04-16","close":113.7669},{"date":"2024-04-17","close":114.9897},{"date":"2024-04-18","close":112.3108},{"date":"2024-04-19","close":110.5186},{"date":"2024-04-22","close":113.9629},{"date":"2024-04-23","close":116.0352},{"date":"2024-04-24","close":115.5404},{"date":"2024-04-25","close":115.1484},{"date":"2024-04-26","close":115.1108},{"date":"2024-04-29","close":113.3535},{"date":"2024-04-30","close":109.585},{"date":"2024-05-01","close":110.412},{"date":"2024-05-02","close":111.8216},{"date":"2024-05-03","close":110.8819},{"date":"2024-05-06","close":113.9079},{"date":"2024-05-07","close":114.1804},{"date":"2024-05-08","close":112.5829},{"date":"2024-05-09","close":115.6183},{"date":"2024-05-10","close":116.5674},{"date":"2024-05-13","close":114.7725},{"date":"2024-05-14","close":118.3812},{"date":"2024-05-15","close":123.3995},{"date":"2024-05-16","close":120.1761},{"date":"2024-05-17","close":118.0992},{"date":"2024-05-20","close":118.0992},{"date":"2024-05-21","close":120.0163},{"date":"2024-05-22","close":119.0484},{"date":"2024-05-23","close":115.6935},{"date":"2024-05-24","close":116.1915},{"date":"2024-05-28","close":113.9079},{"date":"2024-05-29","close":109.134},{"date":"2024-05-30","close":112.1412},{"date":"2024-05-31","close":113.2407},{"date":"2024-06-03","close":112.0284},{"date":"2024-06-04","close":111.9062},{"date":"2024-06-05","close":114.3778},{"date":"2024-06-06","close":111.9908},{"date":"2024-06-07","close":110.5342},{"date":"2024-06-10","close":112.4889},{"date":"2024-06-11","close":111.8405},{"date":"2024-06-12","close":115.9942},{"date":"2024-06-13","close":114.8477},{"date":"2024-06-14","close":113.9455},{"date":"2024-06-17","close":114.8007},{"date":"2024-06-18","close":115.4961},{"date":"2024-06-20","close":117.1689},{"date":"2024-06-21","close":116.6426},{"date":"2024-06-24","close":117.7139},{"date":"2024-06-25","close":116.9245},{"date":"2024-06-26","close":116.6802},{"date":"2024-06-27","close":116.6426},{"date":"2024-06-28","close":116.3419},{"date":"2024-07-01","close":114.8665},{"date":"2024-07-02","close":115.7874},{"date":"2024-07-03","close":115.966},{"date":"2024-07-05","close":115.3269},{"date":"2024-07-08","close":113.4944},{"date":"2024-07-09","close":113.9737},{"date":"2024-07-10","close":116.7742},{"date":"2024-07-11","close":118.9826},{"date":"2024-07-12","close":121.5293},{"date":"2024-07-15","close":124.3956},{"date":"2024-07-16","close":128.7561},{"date":"2024-07-17","close":126.7262},{"date":"2024-07-18","close":128.1922},{"date":"2024-07-19","close":130.2409},{"date":"2024-07-22","close":132.6748},{"date":"2024-07-23","close":134.9679},{"date":"2024-07-24","close":129.3387},{"date":"2024-07-25","close":131.5847},{"date":"2024-07-26","close":133.4455},{"date":"2024-07-29","close":133.2564},{"date":"2024-07-30","close":133.5967},{"date":"2024-07-31","close":134.3623},{"date":"2024-08-01","close":129.5228},{"date":"2024-08-02","close":125.7609},{"date":"2024-08-05","close":122.4148},{"date":"2024-08-06","close":123.171},{"date":"2024-08-07","close":120.6},{"date":"2024-08-08","close":123.4923},{"date":"2024-08-09","close":123.757},{"date":"2024-08-12","close":122.1974},{"date":"2024-08-13","close":126.0444},{"date":"2024-08-14","close":128.7005},{"date":"2024-08-15","close":128.8045},{"date":"2024-08-16","close":126.9235},{"date":"2024-08-19","close":127.2732},{"date":"2024-08-20","close":125.6947},{"date":"2024-08-21","close":127.3677},{"date":"2024-08-22","close":127.4055},{"date":"2024-08-23","close":131.6496},{"date":"2024-08-26","close":134.1828},{"date":"2024-08-27","close":133.5116},{"date":"2024-08-28","close":132.4057},{"date":"2024-08-29","close":132.8783},{"date":"2024-08-30","close":134.5608},{"date":"2024-09-03","close":130.572},{"date":"2024-09-04","close":130.2979},{"date":"2024-09-05","close":130.6949},{"date":"2024-09-06","close":129.6079},{"date":"2024-09-09","close":132.1127},{"date":"2024-09-10","close":134.419},{"date":"2024-09-11","close":135.421},{"date":"2024-09-12","close":138.474},{"date":"2024-09-13","close":142.9071},{"date":"2024-09-16","close":146.0924},{"date":"2024-09-17","close":146.5556},{"date":"2024-09-18","close":146.4422},{"date":"2024-09-19","close":150.913},{"date":"2024-09-20","close":149.4574},{"date":"2024-09-23","close":148.5973},{"date":"2024-09-24","close":148.9186},{"date":"2024-09-25","close":144.4005},{"date":"2024-09-26","close":145.0622},{"date":"2024-09-27","close":146.4516},{"date":"2024-09-30","close":144.7408},{"date":"2024-10-01","close":143.5309},{"date":"2024-10-02","close":143.8712},{"date":"2024-10-03","close":142.9165},{"date":"2024-10-04","close":143.5971},{"date":"2024-10-07","close":140.9032},{"date":"2024-10-08","close":141.253},{"date":"2024-10-09","close":140.2888},{"date":"2024-10-10","close":140.8654},{"date":"2024-10-11","close":144.6557},{"date":"2024-10-14","close":146.9715},{"date":"2024-10-15","close":147.756},{"date":"2024-10-16","close":150.9603},{"date":"2024-10-17","close":160.4314},{"date":"2024-10-18","close":162.9173},{"date":"2024-10-21","close":161.4144},{"date":"2024-10-22","close":159.2688},{"date":"2024-10-23","close":157.7753},{"date":"2024-10-24","close":160.3652},{"date":"2024-10-25","close":158.3235},{"date":"2024-10-28","close":161.4873},{"date":"2024-10-29","close":161.3353},{"date":"2024-10-30","close":162.979},{"date":"2024-10-31","close":159.3781},{"date":"2024-11-01","close":159.7487},{"date":"2024-11-04","close":158.7036},{"date":"2024-11-05","close":161.1548},{"date":"2024-11-06","close":167.5774},{"date":"2024-11-07","close":167.5014},{"date":"2024-11-08","close":168.6035},{"date":"2024-11-11","close":174.0191},{"date":"2024-11-12","close":171.6438},{"date":"2024-11-13","close":172.4989},{"date":"2024-11-14","close":172.1664},{"date":"2024-11-15","close":172.3564},{"date":"2024-11-18","close":173.8766},{"date":"2024-11-19","close":175.6817},{"date":"2024-11-20","close":175.7957},{"date":"2024-11-21","close":184.3276},{"date":"2024-11-22","close":189.116},{"date":"2024-11-25","close":183.482},{"date":"2024-11-26","close":182.0948},{"date":"2024-11-27","close":179.5866},{"date":"2024-11-29","close":181.5533},{"date":"2024-12-02","close":177.715},{"date":"2024-12-03","close":176.8788},{"date":"2024-12-04","close":176.2423},{"date":"2024-12-05","close":177.8574},{"date":"2024-12-06","close":177.6674},{"date":"2024-12-09","close":176.0997},{"date":"2024-12-10","close":180.1092},{"date":"2024-12-11","close":182.8074},{"date":"2024-12-12","close":180.8027},{"date":"2024-12-13","close":179.0166},{"date":"2024-12-16","close":179.0546},{"date":"2024-12-17","close":173.9716},{"date":"2024-12-18","close":163.131},{"date":"2024-12-19","close":160.4802},{"date":"2024-12-20","close":162.3139},{"date":"2024-12-23","close":163.5966},{"date":"2024-12-24","close":166.9219},{"date":"2024-12-26","close":167.6534},{"date":"2024-12-27","close":165.3257},{"date":"2024-12-30","close":163.4635},{"date":"2024-12-31","close":163.8151},{"date":"2025-01-02","close":165.0787},{"date":"2025-01-03","close":167.1309},{"date":"2025-01-06","close":166.0668},{"date":"2025-01-07","close":162.789},{"date":"2025-01-08","close":165.2877},{"date":"2025-01-10","close":156.6229},{"date":"2025-01-13","close":157.4969},{"date":"2025-01-14","close":160.8698},{"date":"2025-01-15","close":166.3993},{"date":"2025-01-16","close":167.9005},{"date":"2025-01-17","close":170.9693},{"date":"2025-01-21","close":172.4609},{"date":"2025-01-22","close":173.6485},{"date":"2025-01-23","close":176.2613},{"date":"2025-01-24","close":177.4204},{"date":"2025-01-27","close":173.411},{"date":"2025-01-28","close":176.3278},{"date":"2025-01-29","close":176.1283},{"date":"2025-01-30","close":168.9076},{"date":"2025-01-31","close":168.271},{"date":"2025-02-03","close":164.8792},{"date":"2025-02-04","close":162.3044},{"date":"2025-02-05","close":166.1238},{"date":"2025-02-06","close":165.8388},{"date":"2025-02-07","close":161.7724},{"date":"2025-02-10","close":161.5616},{"date":"2025-02-11","close":157.8917},{"date":"2025-02-12","close":154.1643},{"date":"2025-02-13","close":153.7714},{"date":"2025-02-14","close":157.9492},{"date":"2025-02-18","close":159.7697},{"date":"2025-02-19","close":159.8752},{"date":"2025-02-20","close":157.0484},{"date":"2025-02-21","close":151.7592},{"date":"2025-02-24","close":150.504},{"date":"2025-02-25","close":150.6573},{"date":"2025-02-26","close":152.7941},{"date":"2025-02-27","close":150.8106},{"date":"2025-02-28","close":154.423},{"date":"2025-03-03","close":151.9029},{"date":"2025-03-04","close":144.429},{"date":"2025-03-05","close":145.6842},{"date":"2025-03-06","close":139.5422},{"date":"2025-03-07","close":139.0823},{"date":"2025-03-10","close":133.5439},{"date":"2025-03-11","close":132.3653},{"date":"2025-03-12","close":134.665},{"date":"2025-03-13","close":130.8226},{"date":"2025-03-14","close":135.0003},{"date":"2025-03-17","close":141.6023},{"date":"2025-03-18","close":140.0788},{"date":"2025-03-19","close":143.4612},{"date":"2025-03-20","close":142.5318},{"date":"2025-03-21","close":142.091},{"date":"2025-03-24","close":145.7226},{"date":"2025-03-25","close":144.889},{"date":"2025-03-26","close":140.5292},{"date":"2025-03-27","close":138.4594},{"date":"2025-03-28","close":132.3366},{"date":"2025-03-31","close":133.9368},{"date":"2025-04-01","close":136.8305},{"date":"2025-04-02","close":141.4873},{"date":"2025-04-03","close":127.536},{"date":"2025-04-04","close":119.8129},{"date":"2025-04-07","close":119.4392},{"date":"2025-04-08","close":115.0507},{"date":"2025-04-09","close":131.6179},{"date":"2025-04-10","close":122.1222},{"date":"2025-04-11","close":121.8635},{"date":"2025-04-14","close":125.0159},{"date":"2025-04-15","close":127.9576},{"date":"2025-04-16","close":123.9715},{"date":"2025-04-17","close":124.9393},{"date":"2025-04-21","close":115.1944},{"date":"2025-04-22","close":119.6884},{"date":"2025-04-23","close":121.691},{"date":"2025-04-24","close":128.9254},{"date":"2025-04-25","close":127.306},{"date":"2025-04-28","close":128.8982},{"date":"2025-04-29","close":128.8596},{"date":"2025-04-30","close":127.0937},{"date":"2025-05-01","close":128.7149},{"date":"2025-05-02","close":132.6036},{"date":"2025-05-05","close":131.3395},{"date":"2025-05-06","close":129.3035},{"date":"2025-05-07","close":131.3685},{"date":"2025-05-08","close":134.9099},{"date":"2025-05-09","close":134.5046},{"date":"2025-05-12","close":143.7777},{"date":"2025-05-13","close":143.3918},{"date":"2025-05-14","close":143.2181},{"date":"2025-05-15","close":141.6066},{"date":"2025-05-16","close":141.5584},{"date":"2025-05-19","close":140.3522},{"date":"2025-05-20","close":139.146},{"date":"2025-05-21","close":132.6712},{"date":"2025-05-22","close":132.1308},{"date":"2025-05-23","close":131.3492},{"date":"2025-05-27","close":134.4177},{"date":"2025-05-28","close":133.5589},{"date":"2025-05-29","close":134.0125},{"date":"2025-05-30","close":133.8967},{"date":"2025-06-02","close":133.9449},{"date":"2025-06-03","close":134.1379},{"date":"2025-06-04","close":133.8967},{"date":"2025-06-05","close":132.9317},{"date":"2025-06-06","close":135.5274},{"date":"2025-06-09","close":135.0739},{"date":"2025-06-10","close":137.9495},{"date":"2025-06-11","close":136.4345},{"date":"2025-06-12","close":135.8555},{"date":"2025-06-13","close":131.629},{"date":"2025-06-16","close":133.4142},{"date":"2025-06-17","close":130.9342},{"date":"2025-06-18","close":132.6712},{"date":"2025-06-20","close":132.8642},{"date":"2025-06-23","close":133.4721},{"date":"2025-06-24","close":139.0012},{"date":"2025-06-25","close":138.5381},{"date":"2025-06-26","close":142.9865},{"date":"2025-06-27","close":145.8138},{"date":"2025-06-30","close":144.3374},{"date":"2025-07-01","close":147.4156},{"date":"2025-07-02","close":148.1779},{"date":"2025-07-03","close":149.6929},{"date":"2025-07-07","close":147.6279},{"date":"2025-07-08","close":150.8701},{"date":"2025-07-09","close":153.1185},{"date":"2025-07-10","close":158.3099},{"date":"2025-07-11","close":156.3221},{"date":"2025-07-14","close":157.6344},{"date":"2025-07-15","close":154.1992},{"date":"2025-07-16","close":160.1047},{"date":"2025-07-17","close":166.4445},{"date":"2025-07-18","close":162.8066},{"date":"2025-07-21","close":160.8477},{"date":"2025-07-22","close":163.4435},{"date":"2025-07-23","close":165.933},{"date":"2025-07-24","close":171.8675},{"date":"2025-07-25","close":171.8578},{"date":"2025-07-28","close":170.7385},{"date":"2025-07-29","close":169.2325},{"date":"2025-07-30","close":167.6075},{"date":"2025-07-31","close":165.3325},{"date":"2025-08-01","close":162.8854},{"date":"2025-08-04","close":163.9655},{"date":"2025-08-05","close":161.2536},{"date":"2025-08-06","close":162.8596},{"date":"2025-08-07","close":161.2151},{"date":"2025-08-08","close":162.4365},{"date":"2025-08-11","close":163.552},{"date":"2025-08-12","close":167.0814},{"date":"2025-08-13","close":169.851},{"date":"2025-08-14","close":167.9853},{"date":"2025-08-15","close":165.0426},{"date":"2025-08-18","close":162.7346},{"date":"2025-08-19","close":160.8786},{"date":"2025-08-20","close":158.1666},{"date":"2025-08-21","close":157.1761},{"date":"2025-08-22","close":163.9655},{"date":"2025-08-25","close":163.0039},{"date":"2025-08-26","close":164.8599},{"date":"2025-08-27","close":165.0618},{"date":"2025-08-28","close":165.4273},{"date":"2025-08-29","close":164.831},{"date":"2025-09-02","close":163.0519},{"date":"2025-09-03","close":160.9266},{"date":"2025-09-04","close":163.3885},{"date":"2025-09-05","close":163.4751},{"date":"2025-09-08","close":166.6582},{"date":"2025-09-09","close":166.5332},{"date":"2025-09-10","close":171.3993},{"date":"2025-09-11","close":176.8712},{"date":"2025-09-12","close":174.3997},{"date":"2025-09-15","close":176.7558},{"date":"2025-09-16","close":176.6789},{"date":"2025-09-17","close":176.5827},{"date":"2025-09-18","close":181.4488},{"date":"2025-09-19","close":180.4294},{"date":"2025-09-22","close":178.5253},{"date":"2025-09-23","close":177.8233},{"date":"2025-09-24","close":171.255},{"date":"2025-09-25","close":168.8701},{"date":"2025-09-26","close":168.6008},{"date":"2025-09-29","close":169.3894},{"date":"2025-09-30","close":164.3021},{"date":"2025-10-01","close":161.6575},{"date":"2025-10-02","close":160.1958},{"date":"2025-10-03","close":161.9941},{"date":"2025-10-06","close":160.4939},{"date":"2025-10-07","close":158.5898},{"date":"2025-10-08","close":156.2337},{"date":"2025-10-09","close":154.493},{"date":"2025-10-10","close":147.8767},{"date":"2025-10-13","close":152.0985},{"date":"2025-10-14","close":157.6954},{"date":"2025-10-15","close":157.6281},{"date":"2025-10-16","close":151.9157},{"date":"2025-10-17","close":150.3194},{"date":"2025-10-20","close":154.2911},{"date":"2025-10-21","close":155.2431},{"date":"2025-10-22","close":155.522},{"date":"2025-10-23","close":149.0403},{"date":"2025-10-24","close":148.6749},{"date":"2025-10-27","close":147.9536},{"date":"2025-10-28","close":145.8764},{"date":"2025-10-29","close":143.2126},{"date":"2025-10-30","close":142.7029},{"date":"2025-10-31","close":141.02},{"date":"2025-11-03","close":140.1256},{"date":"2025-11-04","close":138.6023},{"date":"2025-11-05","close":140.0286},{"date":"2025-11-06","close":139.1651},{"date":"2025-11-07","close":141.6004},{"date":"2025-11-10","close":140.0092},{"date":"2025-11-11","close":140.669},{"date":"2025-11-12","close":140.0674},{"date":"2025-11-13","close":135.381},{"date":"2025-11-14","close":137.2342},{"date":"2025-11-17","close":134.304},{"date":"2025-11-18","close":132.4702},{"date":"2025-11-19","close":134.5272},{"date":"2025-11-20","close":134.304},{"date":"2025-11-21","close":138.4277},{"date":"2025-11-24","close":137.2148},{"date":"2025-11-25","close":139.1651},{"date":"2025-11-26","close":140.6107},{"date":"2025-11-28","close":142.0661},{"date":"2025-12-01","close":141.9982},{"date":"2025-12-02","close":142.3766},{"date":"2025-12-03","close":147.0145},{"date":"2025-12-04","close":146.8884},{"date":"2025-12-05","close":147.6258},{"date":"2025-12-08","close":146.869},{"date":"2025-12-09","close":151.3807},{"date":"2025-12-10","close":151.9434},{"date":"2025-12-11","close":149.5275},{"date":"2025-12-12","close":146.6846},{"date":"2025-12-15","close":145.8696},{"date":"2025-12-16","close":147.5675},{"date":"2025-12-17","close":148.6348},{"date":"2025-12-18","close":149.1588},{"date":"2025-12-19","close":147.0824},{"date":"2025-12-22","close":151.1963},{"date":"2025-12-23","close":150.5463},{"date":"2025-12-24","close":150.9441},{"date":"2025-12-26","close":150.7888},{"date":"2025-12-29","close":150.5171},{"date":"2025-12-30","close":150.1776},{"date":"2025-12-31","close":149.5566},{"date":"2026-01-02","close":154.078},{"date":"2026-01-05","close":157.5225},{"date":"2026-01-06","close":157.8135},{"date":"2026-01-07","close":149.0229},{"date":"2026-01-08","close":150.6821},{"date":"2026-01-09","close":152.9331},{"date":"2026-01-12","close":151.924},{"date":"2026-01-13","close":150.6336},{"date":"2026-01-14","close":153.9907},{"date":"2026-01-15","close":156.0283},{"date":"2026-01-16","close":158.6383},{"date":"2026-01-20","close":149.3334},{"date":"2026-01-21","close":151.3322},{"date":"2026-01-22","close":150.3037},{"date":"2026-01-23","close":146.0054},{"date":"2026-01-26","close":145.6076},{"date":"2026-01-27","close":143.997},{"date":"2026-01-28","close":142.4251},{"date":"2026-01-29","close":138.6896},{"date":"2026-01-30","close":138.1851},{"date":"2026-02-02","close":137.079},{"date":"2026-02-03","close":129.899},{"date":"2026-02-04","close":130.5394},{"date":"2026-02-05","close":123.0587},{"date":"2026-02-06","close":125.8336},{"date":"2026-02-09","close":128.9579},{"date":"2026-02-10","close":131.3129},{"date":"2026-02-11","close":130.9695},{"date":"2026-02-12","close":127.3388},{"date":"2026-02-13","close":127.4271},{"date":"2026-02-17","close":128.9284},{"date":"2026-02-18","close":130.4101},{"date":"2026-02-19","close":123.4039},{"date":"2026-02-20","close":118.998},{"date":"2026-02-23","close":111.5797},{"date":"2026-02-24","close":114.2291},{"date":"2026-02-25","close":116.0052},{"date":"2026-02-26","close":115.7402},{"date":"2026-02-27","close":111.246},{"date":"2026-03-02","close":113.1693},{"date":"2026-03-03","close":108.8419},{"date":"2026-03-04","close":112.0016},{"date":"2026-03-05","close":113.3852},{"date":"2026-03-06","close":108.3317},{"date":"2026-03-09","close":108.577},{"date":"2026-03-10","close":107.8999},{"date":"2026-03-11","close":105.2407},{"date":"2026-03-12","close":100.2068},{"date":"2026-03-13","close":104.7795},{"date":"2026-03-16","close":105.1131},{"date":"2026-03-17","close":109.9017},{"date":"2026-03-18","close":111.403},{"date":"2026-03-19","close":111.3442},{"date":"2026-03-20","close":108.3611},{"date":"2026-03-23","close":107.3013},{"date":"2026-03-24","close":105.957},{"date":"2026-03-25","close":106.3495},{"date":"2026-03-26","close":107.5761},{"date":"2026-03-27","close":106.0453},{"date":"2026-03-30","close":109.5092},{"date":"2026-03-31","close":112.8357},{"date":"2026-04-01","close":112.188},{"date":"2026-04-02","close":110.932},{"date":"2026-04-06","close":110.1372},{"date":"2026-04-07","close":110.618},{"date":"2026-04-08","close":115.4655},{"date":"2026-04-09","close":114.7099},{"date":"2026-04-10","close":112.6787},{"date":"2026-04-13","close":119.5377},{"date":"2026-04-14","close":123.9632},{"date":"2026-04-15","close":127.7509},{"date":"2026-04-16","close":125.7295},{"date":"2026-04-17","close":126.6617},{"date":"2026-04-20","close":126.5734},{"date":"2026-04-21","close":126.0926},{"date":"2026-04-22","close":127.2995},{"date":"2026-04-23","close":120.0382},{"date":"2026-04-24","close":119.3709},{"date":"2026-04-27","close":118.1149},{"date":"2026-04-28","close":119.2433},{"date":"2026-04-29","close":117.585},{"date":"2026-04-30","close":123.2273},{"date":"2026-05-01","close":123.9829},{"date":"2026-05-04","close":121.9222},{"date":"2026-05-05","close":121.5557},{"date":"2026-05-06","close":123.507},{"date":"2026-05-07","close":121.1694},{"date":"2026-05-08","close":122.5957},{"date":"2026-05-11","close":120.2482},{"date":"2026-05-12","close":121.5953},{"date":"2026-05-13","close":118.4851},{"date":"2026-05-14","close":121.2982},{"date":"2026-05-15","close":116.7715},{"date":"2026-05-18","close":115.9296},{"date":"2026-05-19","close":113.176},{"date":"2026-05-20","close":115.7216},{"date":"2026-05-21","close":117.4451},{"date":"2026-05-22","close":117.3856},{"date":"2026-05-26","close":116.9993},{"date":"2026-05-27","close":116.8805},{"date":"2026-05-28","close":115.0381},{"date":"2026-05-29","close":115.8603},{"date":"2026-06-01","close":115.8305},{"date":"2026-06-02","close":113.8198},{"date":"2026-06-03","close":109.2337},{"date":"2026-06-04","close":117.4253},{"date":"2026-06-05","close":114.2556},{"date":"2026-06-08","close":113.1066},{"date":"2026-06-09","close":119.1488},{"date":"2026-06-10","close":117.3559},{"date":"2026-06-11","close":119.7332},{"date":"2026-06-12","close":121.625},{"date":"2026-06-15","close":123.4476},{"date":"2026-06-16","close":126.6568},{"date":"2026-06-17","close":123.824},{"date":"2026-06-18","close":122.6156},{"date":"2026-06-22","close":122.0906},{"date":"2026-06-23","close":118.9308},{"date":"2026-06-24","close":111.918},{"date":"2026-06-25","close":113.0967},{"date":"2026-06-26","close":114.3052},{"date":"2026-06-29","close":113.7901},{"date":"2026-06-30","close":116.5536},{"date":"2026-07-01","close":118.4158},{"date":"2026-07-02","close":121.6151},{"date":"2026-07-06","close":122.2491},{"date":"2026-07-07","close":119.7431},{"date":"2026-07-08","close":117.4946},{"date":"2026-07-09","close":120.9911},{"date":"2026-07-10","close":121.9222},{"date":"2026-07-13","close":120.8822},{"date":"2026-07-14","close":123.3783},{"date":"2026-07-15","close":125.8446},{"date":"2026-07-16","close":127.7464},{"date":"2026-07-17","close":125.706},{"date":"2026-07-20","close":122.4373},{"date":"2026-07-21","close":122.9721},{"date":"2026-07-22","close":121.6548},{"date":"2026-07-23","close":123.3188},{"date":"2026-07-24","close":128.7666},{"date":"2026-07-27","close":131.342},{"date":"2026-07-28","close":132.6296},{"date":"2026-07-29","close":128.1723},{"date":"2026-07-30","close":126.855},{"date":"2026-07-31","close":126.538},{"date":"2026-08-03","close":134.68},{"date":"2026-08-04","close":137.2},{"date":"2026-08-05","close":136.03},{"date":"2026-08-06","close":133.45},{"date":"2026-08-07","close":137.13},{"date":"2026-08-10","close":141.66},{"date":"2026-08-11","close":147.17},{"date":"2026-08-12","close":146.41},{"date":"2026-08-13","close":149.32},{"date":"2026-08-14","close":143.93},{"date":"2026-08-17","close":140.57},{"date":"2026-08-18","close":140.59},{"date":"2026-08-19","close":145.09},{"date":"2026-08-20","close":141.35},{"date":"2026-08-21","close":143.38},{"date":"2026-08-24","close":143.64},{"date":"2026-08-25","close":143.41},{"date":"2026-08-26","close":143.2},{"date":"2026-08-27","close":143.64},{"date":"2026-08-28","close":142.39},{"date":"2026-08-31","close":143.24},{"date":"2026-09-01","close":136.66},{"date":"2026-09-02","close":136.82},{"date":"2026-09-03","close":137.68},{"date":"2026-09-04","close":136.15},{"date":"2026-09-08","close":133.97},{"date":"2026-09-09","close":129.07},{"date":"2026-09-10","close":125.41},{"date":"2026-09-11","close":128.51},{"date":"2026-09-14","close":128.29},{"date":"2026-09-15","close":126.7},{"date":"2026-09-16","close":123.45},{"date":"2026-09-17","close":125.41},{"date":"2026-09-18","close":124.96},{"date":"2026-09-21","close":126.41},{"date":"2026-09-22","close":124.01},{"date":"2026-09-23","close":119.27},{"date":"2026-09-24","close":117.21},{"date":"2026-09-25","close":118.42},{"date":"2026-09-28","close":114.56},{"date":"2026-09-29","close":114.0},{"date":"2026-09-30","close":112.09},{"date":"2026-10-01","close":112.24},{"date":"2026-10-02","close":111.75},{"date":"2026-10-05","close":111.65},{"date":"2026-10-06","close":113.36},{"date":"2026-10-07","close":111.83},{"date":"2026-10-08","close":112.68},{"date":"2026-10-09","close":114.29},{"date":"2026-10-12","close":114.78},{"date":"2026-10-13","close":109.98},{"date":"2026-10-14","close":106.21},{"date":"2026-10-15","close":109.2},{"date":"2026-10-16","close":106.61},{"date":"2026-10-19","close":107.09},{"date":"2026-10-20","close":110.34},{"date":"2026-10-21","close":109.57},{"date":"2026-10-22","close":118.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":118.75,"low_30d":105.44,"support":107.98,"high_30d":130.85,"change_1d":8.4,"change_7d":11.4,"change_30d":-7.6,"resistance":128.31,"position_in_range":52.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":21.34,"per":53.36,"quarter":"2024-Q2"},{"pbr":25.89,"per":58.33,"quarter":"2024-Q3"},{"pbr":25.0,"per":41.2,"quarter":"2024-Q4"},{"pbr":21.04,"per":30.71,"quarter":"2025-Q1"},{"pbr":21.66,"per":28.87,"quarter":"2025-Q2"},{"pbr":24.54,"per":29.82,"quarter":"2025-Q3"},{"pbr":21.63,"per":26.85,"quarter":"2025-Q4"},{"pbr":16.9,"per":19.32,"quarter":"2026-Q1"},{"pbr":16.21,"per":18.95,"quarter":"2026-Q2"},{"pbr":6.46,"per":19.31,"quarter":"현재"}],"timeline":[{"close":116.3419,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":144.7408,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":163.8151,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":133.9368,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":144.3374,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":164.3021,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":149.5566,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":112.8357,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":116.5536,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":21.58,"pbr_5y_low":16.21,"per_5y_avg":34.16,"per_5y_low":18.95,"current_pbr":6.46,"current_per":19.31,"pbr_5y_high":25.89,"per_5y_high":58.33,"pbr_5y_median":21.63,"per_5y_median":29.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +16.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 19.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":36.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.56,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.38,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":98.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":52.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":21.34,"per":53.36,"close":116.3419,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":25.89,"per":58.33,"close":144.7408,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":25.0,"per":41.2,"close":163.8151,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":21.04,"per":30.71,"close":133.9368,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.66,"per":28.87,"close":144.3374,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":24.54,"per":29.82,"close":164.3021,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":21.63,"per":26.85,"close":149.5566,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":16.9,"per":19.32,"close":112.8357,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.21,"per":18.95,"close":116.5536,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"19.3배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"13.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.52,"pbr":null,"per":null,"roa":0.024636887274208284,"roe":0.13635621905625167,"revenue":4769243000.0,"market_cap":null,"net_income":1229189000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9876525477942726,"total_assets":49892220000.0,"total_equity":9014543000.0,"profit_margin":0.2577325164601594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2953475000.0,"operating_margin":0.6192754279872089},{"eps":1.36,"pbr":10.92,"per":31.48,"roa":0.013444435657082828,"roe":0.07761878536861005,"revenue":4102352000.0,"market_cap":148895957000.0,"net_income":649729000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9853059903196996,"total_assets":48326982000.0,"total_equity":8370770000.0,"profit_margin":0.15837963197697322,"dividend_yield":4.13,"fiscal_quarter":"Q1","operating_income":1592110000.0,"operating_margin":0.3880968771085465},{"eps":1.75,"pbr":null,"per":null,"roa":0.021279036072353263,"roe":0.11715399619134488,"revenue":4360272000.0,"market_cap":null,"net_income":1015201000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6447428050360161,"total_assets":47708975000.0,"total_equity":8665526000.0,"profit_margin":0.23282974089689817,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2363476000.0,"operating_margin":0.5420478355478741},{"eps":1.52,"pbr":null,"per":null,"roa":0.013423403084871447,"roe":0.07446116024942678,"revenue":2812169000.0,"market_cap":null,"net_income":624917000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9550923148644338,"total_assets":46554290000.0,"total_equity":8392523000.0,"profit_margin":0.22221886380228215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1446582000.0,"operating_margin":0.5144008059259596},{"eps":1.21,"pbr":null,"per":null,"roa":0.016843550497129423,"roe":0.09150059641975739,"revenue":3711900000.0,"market_cap":null,"net_income":764244000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9634090358037662,"total_assets":45373094000.0,"total_equity":8352339000.0,"profit_margin":0.2058902448880627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1915627000.0,"operating_margin":0.5160772111317654},{"eps":1.09,"pbr":null,"per":null,"roa":0.01358619940958063,"roe":0.07706727900808712,"revenue":2944555000.0,"market_cap":null,"net_income":614852000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9598869778285684,"total_assets":45255629000.0,"total_equity":7978120000.0,"profit_margin":0.2088098201595827,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1452601000.0,"operating_margin":0.49331766599706917},{"eps":1.69,"pbr":null,"per":null,"roa":0.01619220207097444,"roe":0.0857093871513303,"revenue":2818175000.0,"market_cap":null,"net_income":703873000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9590046750113105,"total_assets":43469875000.0,"total_equity":8212321000.0,"profit_margin":0.24976199135965652,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1561277000.0,"operating_margin":0.5540028564585237},{"eps":1.01,"pbr":null,"per":null,"roa":0.018340032735303137,"roe":0.1114259730463406,"revenue":2997733000.0,"market_cap":null,"net_income":780835000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9628596009050839,"total_assets":42575442000.0,"total_equity":7007657000.0,"profit_margin":0.26047516573357266,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1809940000.0,"operating_margin":0.6037695818807078},{"eps":0.5707980196231819,"pbr":null,"per":null,"roa":0.010950195452613819,"roe":0.06503391417637595,"revenue":2401760000.0,"market_cap":null,"net_income":444414000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9547764972353607,"total_assets":40585029000.0,"total_equity":6833573000.0,"profit_margin":0.18503680634201586,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1208609000.0,"operating_margin":0.5032180567583772},{"eps":0.7056999136652179,"pbr":null,"per":null,"roa":0.021341347778999917,"roe":0.1218371984285416,"revenue":3156560000.0,"market_cap":null,"net_income":847386000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.9657212281724409,"total_assets":39706302000.0,"total_equity":6955068000.0,"profit_margin":0.2684523658666396,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1879654000.0,"operating_margin":0.5954754542920141},{"eps":0.19496941900749978,"pbr":null,"per":null,"roa":0.003767915282967211,"roe":0.02226851961874182,"revenue":1214532000.0,"market_cap":null,"net_income":151800000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9104741579472587,"total_assets":40287530000.0,"total_equity":6816798000.0,"profit_margin":0.12498641452016085,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":155080000.0,"operating_margin":0.12768704323970057},{"eps":0.7089719991806708,"pbr":null,"per":null,"roa":0.013248760201386224,"roe":0.07738787293614323,"revenue":2246289000.0,"market_cap":null,"net_income":551994000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9507636817880513,"total_assets":41663823000.0,"total_equity":7132823000.0,"profit_margin":0.24573596718854965,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1117302000.0,"operating_margin":0.4973990434890613}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.1804,"per":53.36,"date":"2024-06","close":116.34,"source":"reported"},{"eps":2.1804,"per":61.62,"date":"2024-07","close":134.36,"source":"reported"},{"eps":2.1804,"per":61.71,"date":"2024-08","close":134.56,"source":"reported"},{"eps":2.4815,"per":58.33,"date":"2024-09","close":144.74,"source":"reported"},{"eps":2.4815,"per":64.23,"date":"2024-10","close":159.38,"source":"reported"},{"eps":2.4815,"per":73.16,"date":"2024-11","close":181.55,"source":"reported"},{"eps":3.9765,"per":41.2,"date":"2024-12","close":163.82,"source":"reported"},{"eps":3.9765,"per":42.32,"date":"2025-01","close":168.27,"source":"reported"},{"eps":3.9765,"per":38.83,"date":"2025-02","close":154.42,"source":"reported"},{"eps":4.3608,"per":30.71,"date":"2025-03","close":133.94,"source":"reported"},{"eps":4.3608,"per":29.14,"date":"2025-04","close":127.09,"source":"reported"},{"eps":4.3608,"per":30.7,"date":"2025-05","close":133.9,"source":"reported"},{"eps":5.0,"per":28.87,"date":"2025-06","close":144.34,"source":"reported"},{"eps":5.0,"per":33.07,"date":"2025-07","close":165.33,"source":"reported"},{"eps":5.0,"per":32.97,"date":"2025-08","close":164.83,"source":"reported"},{"eps":5.51,"per":29.82,"date":"2025-09","close":164.3,"source":"reported"},{"eps":5.51,"per":25.59,"date":"2025-10","close":141.02,"source":"reported"},{"eps":5.51,"per":25.78,"date":"2025-11","close":142.07,"source":"reported"},{"eps":5.57,"per":26.85,"date":"2025-12","close":149.56,"source":"reported"},{"eps":5.57,"per":24.81,"date":"2026-01","close":138.19,"source":"reported"},{"eps":5.57,"per":19.97,"date":"2026-02","close":111.25,"source":"reported"},{"eps":5.84,"per":19.32,"date":"2026-03","close":112.84,"source":"reported"},{"eps":5.84,"per":21.1,"date":"2026-04","close":123.23,"source":"reported"},{"eps":5.84,"per":19.84,"date":"2026-05","close":115.86,"source":"reported"},{"eps":6.15,"per":18.95,"date":"2026-06","close":116.55,"source":"reported"},{"eps":6.15,"per":20.58,"date":"2026-07","close":126.54,"source":"reported"},{"eps":6.15,"per":23.29,"date":"2026-08","close":143.24,"source":"reported"},{"eps":6.15,"per":18.23,"date":"2026-09","close":112.09,"source":"reported"},{"eps":6.15,"per":19.32,"date":"2026-10","close":118.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.26,"std":15.78,"count":29,"current":19.32,"lower_1sd":18.49,"upper_1sd":50.04},"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":"Blackstone Inc.","phase":"above-fold","symbol_resolved":true}