{"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":"2026-10-23T09:59:40.318253+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.2,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":1.1,"direction":"higher_better","percentile":53}],"summary":"매출 -0.2%","percentile":52},"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":76.9,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.7,"direction":"higher_better","percentile":63}],"summary":"RSI 77","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":47.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x","percentile":46}},"signals":[],"summary":"Crown Castle Inc.(CCI)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 345.84억. 현재가 $79.14, 전일 대비 +0.6%, 30일 +4.7%. PER 27.3배 / ROE 5.7%. 기술적 시그널: RSI 77(과매수), 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":4.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.96%","value_pct":4.96},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":135.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.7,"direction":"higher_better","percentile":null},{"name":"부채비율","unit":"%","value":5.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 135%로 이익을 초과(주의)","percentile":47},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.96},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.2409615548882442,"grade":"C","trend":"상승","atr_14":3.1163571428571473,"rsi_14":76.92960135708225,"sma_20":73.84100000000001,"sma_60":74.44516666666667,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 76.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.24)가 시그널선(1.46)을 상회합니다(골든크로스). SMA20 74, SMA60 74 — 혼조세입니다. 볼린저밴드 61~87 (현재 위치 71%).","bb_lower":60.99426516191761,"bb_upper":86.6877348380824,"macd_signal":1.4597255882047633},"change_pct":0.23,"chart_data":[{"date":"2024-10-23","open":100.51,"high":101.16,"low":99.9,"close":101.13,"volume":3753600,"rsi_14":40.96,"sma_20":113.15,"sma_60":113.56,"sma_120":106.96},{"date":"2024-10-24","open":101.24,"high":102.32,"low":101.24,"close":101.83,"volume":2609400,"rsi_14":49.92,"sma_20":112.98,"sma_60":113.59,"sma_120":107.08},{"date":"2024-10-25","open":102.06,"high":102.44,"low":99.49,"close":99.51,"volume":1873700,"rsi_14":44.33,"sma_20":112.6,"sma_60":113.53,"sma_120":107.18},{"date":"2024-10-28","open":100.34,"high":100.92,"low":99.58,"close":99.64,"volume":1727200,"rsi_14":42.15,"sma_20":112.12,"sma_60":113.43,"sma_120":107.29},{"date":"2024-10-29","open":98.47,"high":99.46,"low":96.99,"close":97.41,"volume":1974200,"rsi_14":38.56,"sma_20":111.49,"sma_60":113.36,"sma_120":107.37},{"date":"2024-10-30","open":97.77,"high":99.37,"low":97.77,"close":98.51,"volume":2234300,"rsi_14":44.91,"sma_20":111.1,"sma_60":113.27,"sma_120":107.44},{"date":"2024-10-31","open":97.72,"high":99.57,"low":97.54,"close":98.22,"volume":1702700,"rsi_14":41.85,"sma_20":110.75,"sma_60":113.21,"sma_120":107.5},{"date":"2024-11-01","open":98.72,"high":99.05,"low":97.24,"close":97.38,"volume":1815700,"rsi_14":36.41,"sma_20":110.51,"sma_60":113.14,"sma_120":107.56},{"date":"2024-11-04","open":98.22,"high":99.08,"low":97.81,"close":99.01,"volume":1975500,"rsi_14":34.82,"sma_20":110.37,"sma_60":113.1,"sma_120":107.62},{"date":"2024-11-05","open":98.2,"high":99.66,"low":97.87,"close":99.32,"volume":2142200,"rsi_14":31.16,"sma_20":110.2,"sma_60":113.06,"sma_120":107.66},{"date":"2024-11-06","open":96.98,"high":97.79,"low":93.26,"close":94.54,"volume":3666200,"rsi_14":29.11,"sma_20":109.8,"sma_60":112.95,"sma_120":107.66},{"date":"2024-11-07","open":95.14,"high":96.1,"low":94.49,"close":95.22,"volume":2634800,"rsi_14":29.5,"sma_20":109.51,"sma_60":112.85,"sma_120":107.67},{"date":"2024-11-08","open":95.9,"high":97.04,"low":95.35,"close":96.72,"volume":1606700,"rsi_14":38.8,"sma_20":109.26,"sma_60":112.79,"sma_120":107.71},{"date":"2024-11-11","open":95.57,"high":96.96,"low":94.94,"close":95.12,"volume":1576700,"rsi_14":36.31,"sma_20":108.87,"sma_60":112.7,"sma_120":107.74},{"date":"2024-11-12","open":94.36,"high":94.68,"low":92.76,"close":93.43,"volume":1929000,"rsi_14":30.53,"sma_20":108.26,"sma_60":112.58,"sma_120":107.76},{"date":"2024-11-13","open":94.58,"high":95.17,"low":93.25,"close":93.89,"volume":2316700,"rsi_14":29.69,"sma_20":107.62,"sma_60":112.46,"sma_120":107.79},{"date":"2024-11-14","open":93.49,"high":94.95,"low":93.1,"close":94.04,"volume":2404200,"rsi_14":34.25,"sma_20":107.18,"sma_60":112.35,"sma_120":107.83},{"date":"2024-11-15","open":93.93,"high":95.17,"low":93.85,"close":94.84,"volume":2293400,"rsi_14":36.71,"sma_20":106.75,"sma_60":112.25,"sma_120":107.88},{"date":"2024-11-18","open":94.11,"high":95.73,"low":94.04,"close":95.57,"volume":1580600,"rsi_14":44.42,"sma_20":106.47,"sma_60":112.12,"sma_120":107.93},{"date":"2024-11-19","open":95.47,"high":96.19,"low":94.55,"close":95.46,"volume":2254700,"rsi_14":40.19,"sma_20":106.2,"sma_60":111.98,"sma_120":107.97},{"date":"2024-11-20","open":95.21,"high":95.78,"low":94.74,"close":95.36,"volume":6769100,"rsi_14":40.71,"sma_20":105.89,"sma_60":111.83,"sma_120":107.99},{"date":"2024-11-21","open":95.17,"high":95.95,"low":94.46,"close":95.48,"volume":1456000,"rsi_14":43.51,"sma_20":105.54,"sma_60":111.68,"sma_120":108.0},{"date":"2024-11-22","open":96.22,"high":96.67,"low":95.87,"close":96.34,"volume":1541900,"rsi_14":40.38,"sma_20":105.37,"sma_60":111.57,"sma_120":108.02},{"date":"2024-11-25","open":97.08,"high":98.12,"low":96.56,"close":96.93,"volume":4158000,"rsi_14":41.54,"sma_20":105.22,"sma_60":111.48,"sma_120":108.05},{"date":"2024-11-26","open":96.59,"high":97.63,"low":96.05,"close":97.13,"volume":2914000,"rsi_14":63.51,"sma_20":105.2,"sma_60":111.36,"sma_120":108.09},{"date":"2024-11-27","open":97.66,"high":98.22,"low":97.46,"close":97.49,"volume":1977200,"rsi_14":62.29,"sma_20":105.15,"sma_60":111.24,"sma_120":108.14},{"date":"2024-11-29","open":97.44,"high":98.06,"low":97.0,"close":97.08,"volume":1838400,"rsi_14":52.24,"sma_20":105.09,"sma_60":111.11,"sma_120":108.19},{"date":"2024-12-02","open":96.99,"high":97.07,"low":95.86,"close":96.23,"volume":2514900,"rsi_14":57.51,"sma_20":105.02,"sma_60":110.93,"sma_120":108.23},{"date":"2024-12-03","open":96.26,"high":96.69,"low":95.63,"close":95.66,"volume":1938500,"rsi_14":67.68,"sma_20":104.84,"sma_60":110.72,"sma_120":108.27},{"date":"2024-12-04","open":95.43,"high":96.08,"low":93.98,"close":94.52,"volume":3404000,"rsi_14":54.52,"sma_20":104.58,"sma_60":110.44,"sma_120":108.3},{"date":"2024-12-05","open":93.93,"high":94.7,"low":93.91,"close":94.41,"volume":2284800,"rsi_14":52.63,"sma_20":104.57,"sma_60":110.16,"sma_120":108.34},{"date":"2024-12-06","open":94.97,"high":95.03,"low":92.65,"close":93.06,"volume":2965100,"rsi_14":38.1,"sma_20":104.45,"sma_60":109.88,"sma_120":108.39},{"date":"2024-12-09","open":92.79,"high":93.9,"low":92.71,"close":93.2,"volume":4257000,"rsi_14":32.85,"sma_20":104.26,"sma_60":109.59,"sma_120":108.44},{"date":"2024-12-10","open":92.19,"high":93.34,"low":91.53,"close":91.88,"volume":3232700,"rsi_14":27.96,"sma_20":104.08,"sma_60":109.27,"sma_120":108.48},{"date":"2024-12-11","open":91.69,"high":92.4,"low":90.35,"close":90.62,"volume":2749800,"rsi_14":24.43,"sma_20":103.93,"sma_60":108.93,"sma_120":108.5},{"date":"2024-12-12","open":90.55,"high":91.2,"low":90.16,"close":90.25,"volume":3351700,"rsi_14":22.53,"sma_20":103.73,"sma_60":108.61,"sma_120":108.51},{"date":"2024-12-13","open":89.64,"high":90.76,"low":89.6,"close":90.16,"volume":3698400,"rsi_14":12.65,"sma_20":103.44,"sma_60":108.31,"sma_120":108.52},{"date":"2024-12-16","open":89.97,"high":90.72,"low":88.73,"close":88.87,"volume":8087800,"rsi_14":6.47,"sma_20":103.03,"sma_60":107.98,"sma_120":108.52},{"date":"2024-12-17","open":89.04,"high":90.12,"low":88.0,"close":88.09,"volume":5386900,"rsi_14":4.39,"sma_20":102.55,"sma_60":107.62,"sma_120":108.5},{"date":"2024-12-18","open":87.74,"high":88.7,"low":86.13,"close":86.25,"volume":6212700,"rsi_14":1.06,"sma_20":101.97,"sma_60":107.21,"sma_120":108.46},{"date":"2024-12-19","open":85.46,"high":86.13,"low":84.2,"close":84.24,"volume":7923700,"rsi_14":0.95,"sma_20":101.29,"sma_60":106.77,"sma_120":108.41},{"date":"2024-12-20","open":83.99,"high":85.24,"low":83.22,"close":84.17,"volume":8378400,"rsi_14":1.0,"sma_20":100.6,"sma_60":106.37,"sma_120":108.38},{"date":"2024-12-23","open":83.76,"high":84.54,"low":83.08,"close":84.25,"volume":3638400,"rsi_14":1.66,"sma_20":99.86,"sma_60":105.94,"sma_120":108.33},{"date":"2024-12-24","open":83.76,"high":84.78,"low":83.47,"close":84.49,"volume":1323900,"rsi_14":3.65,"sma_20":99.11,"sma_60":105.48,"sma_120":108.28},{"date":"2024-12-26","open":84.03,"high":84.68,"low":83.85,"close":84.62,"volume":2270600,"rsi_14":4.69,"sma_20":98.35,"sma_60":105.02,"sma_120":108.24},{"date":"2024-12-27","open":84.25,"high":85.43,"low":83.9,"close":84.08,"volume":2915300,"rsi_14":5.02,"sma_20":97.54,"sma_60":104.59,"sma_120":108.18},{"date":"2024-12-30","open":84.19,"high":84.24,"low":82.56,"close":83.35,"volume":2356900,"rsi_14":3.64,"sma_20":96.72,"sma_60":104.19,"sma_120":108.12},{"date":"2024-12-31","open":83.56,"high":84.85,"low":83.18,"close":84.26,"volume":3087200,"rsi_14":11.48,"sma_20":95.99,"sma_60":103.84,"sma_120":108.02},{"date":"2025-01-02","open":84.27,"high":84.4,"low":82.72,"close":82.87,"volume":2463100,"rsi_14":11.37,"sma_20":95.22,"sma_60":103.48,"sma_120":107.9},{"date":"2025-01-03","open":82.86,"high":83.81,"low":82.31,"close":83.55,"volume":2108300,"rsi_14":16.64,"sma_20":94.55,"sma_60":103.11,"sma_120":107.79},{"date":"2025-01-06","open":83.28,"high":83.28,"low":81.94,"close":82.2,"volume":2427500,"rsi_14":16.91,"sma_20":93.81,"sma_60":102.72,"sma_120":107.66},{"date":"2025-01-07","open":82.18,"high":82.68,"low":81.01,"close":81.2,"volume":2891700,"rsi_14":17.33,"sma_20":93.09,"sma_60":102.35,"sma_120":107.51},{"date":"2025-01-08","open":80.91,"high":81.27,"low":79.81,"close":81.24,"volume":3431500,"rsi_14":18.83,"sma_20":92.36,"sma_60":101.96,"sma_120":107.37},{"date":"2025-01-10","open":79.95,"high":80.18,"low":78.17,"close":78.29,"volume":4120800,"rsi_14":17.11,"sma_20":91.55,"sma_60":101.5,"sma_120":107.19},{"date":"2025-01-13","open":78.41,"high":79.68,"low":78.22,"close":79.59,"volume":4525900,"rsi_14":29.61,"sma_20":90.88,"sma_60":101.02,"sma_120":107.04},{"date":"2025-01-14","open":79.59,"high":81.06,"low":79.47,"close":80.47,"volume":2557900,"rsi_14":34.81,"sma_20":90.27,"sma_60":100.54,"sma_120":106.9},{"date":"2025-01-15","open":82.42,"high":82.72,"low":80.23,"close":80.44,"volume":3053900,"rsi_14":34.28,"sma_20":89.75,"sma_60":100.12,"sma_120":106.74},{"date":"2025-01-16","open":80.48,"high":84.25,"low":80.48,"close":84.16,"volume":4297800,"rsi_14":48.96,"sma_20":89.5,"sma_60":99.76,"sma_120":106.61},{"date":"2025-01-17","open":84.61,"high":85.08,"low":84.24,"close":84.54,"volume":4990600,"rsi_14":49.77,"sma_20":89.31,"sma_60":99.44,"sma_120":106.48},{"date":"2025-01-21","open":84.92,"high":86.07,"low":84.09,"close":84.21,"volume":4255100,"rsi_14":50.41,"sma_20":89.2,"sma_60":99.12,"sma_120":106.33},{"date":"2025-01-22","open":83.44,"high":83.77,"low":81.89,"close":82.1,"volume":3213600,"rsi_14":46.33,"sma_20":89.08,"sma_60":98.75,"sma_120":106.16},{"date":"2025-01-23","open":81.77,"high":82.41,"low":80.87,"close":82.3,"volume":2284000,"rsi_14":43.98,"sma_20":88.98,"sma_60":98.37,"sma_120":105.98},{"date":"2025-01-24","open":82.24,"high":82.87,"low":81.73,"close":82.16,"volume":1714500,"rsi_14":47.63,"sma_20":88.87,"sma_60":98.03,"sma_120":105.78},{"date":"2025-01-27","open":84.53,"high":86.62,"low":84.07,"close":85.81,"volume":4198500,"rsi_14":56.27,"sma_20":88.94,"sma_60":97.75,"sma_120":105.59},{"date":"2025-01-28","open":85.39,"high":85.66,"low":82.96,"close":83.33,"volume":2251200,"rsi_14":52.92,"sma_20":88.87,"sma_60":97.47,"sma_120":105.42},{"date":"2025-01-29","open":82.95,"high":83.39,"low":81.29,"close":81.6,"volume":2644300,"rsi_14":51.0,"sma_20":88.73,"sma_60":97.14,"sma_120":105.21},{"date":"2025-01-30","open":82.64,"high":83.24,"low":81.79,"close":82.66,"volume":2704400,"rsi_14":53.39,"sma_20":88.7,"sma_60":96.83,"sma_120":105.02},{"date":"2025-01-31","open":82.48,"high":83.58,"low":82.26,"close":82.89,"volume":2567600,"rsi_14":62.6,"sma_20":88.62,"sma_60":96.55,"sma_120":104.84},{"date":"2025-02-03","open":82.62,"high":83.6,"low":81.63,"close":82.94,"volume":2125500,"rsi_14":59.84,"sma_20":88.63,"sma_60":96.23,"sma_120":104.66},{"date":"2025-02-04","open":82.35,"high":82.85,"low":81.61,"close":82.21,"volume":1732500,"rsi_14":55.18,"sma_20":88.55,"sma_60":95.89,"sma_120":104.48},{"date":"2025-02-05","open":83.4,"high":83.8,"low":82.2,"close":83.42,"volume":1570800,"rsi_14":58.27,"sma_20":88.62,"sma_60":95.67,"sma_120":104.31},{"date":"2025-02-06","open":83.79,"high":83.96,"low":83.0,"close":83.78,"volume":1741700,"rsi_14":48.7,"sma_20":88.76,"sma_60":95.43,"sma_120":104.14},{"date":"2025-02-07","open":83.7,"high":83.92,"low":82.6,"close":83.1,"volume":1532600,"rsi_14":45.19,"sma_20":88.86,"sma_60":95.16,"sma_120":103.98},{"date":"2025-02-10","open":83.37,"high":83.62,"low":82.35,"close":83.25,"volume":1875500,"rsi_14":46.76,"sma_20":89.13,"sma_60":94.92,"sma_120":103.81},{"date":"2025-02-11","open":83.02,"high":84.77,"low":82.98,"close":84.69,"volume":1769100,"rsi_14":59.18,"sma_20":89.4,"sma_60":94.74,"sma_120":103.66},{"date":"2025-02-12","open":83.31,"high":83.99,"low":82.5,"close":83.31,"volume":2078000,"rsi_14":53.31,"sma_20":89.55,"sma_60":94.52,"sma_120":103.49},{"date":"2025-02-13","open":83.61,"high":84.14,"low":83.24,"close":83.44,"volume":2445500,"rsi_14":54.19,"sma_20":89.72,"sma_60":94.3,"sma_120":103.32},{"date":"2025-02-14","open":82.89,"high":84.02,"low":81.66,"close":81.66,"volume":3411300,"rsi_14":34.51,"sma_20":89.58,"sma_60":94.04,"sma_120":103.14},{"date":"2025-02-18","open":81.58,"high":83.75,"low":81.47,"close":82.92,"volume":4455800,"rsi_14":48.32,"sma_20":89.49,"sma_60":93.78,"sma_120":102.95},{"date":"2025-02-19","open":82.86,"high":83.4,"low":82.64,"close":82.87,"volume":1647000,"rsi_14":56.07,"sma_20":89.42,"sma_60":93.53,"sma_120":102.75},{"date":"2025-02-20","open":82.64,"high":84.9,"low":82.18,"close":84.7,"volume":2658800,"rsi_14":59.08,"sma_20":89.56,"sma_60":93.31,"sma_120":102.57},{"date":"2025-02-21","open":84.45,"high":86.07,"low":84.3,"close":85.59,"volume":3041900,"rsi_14":61.34,"sma_20":89.74,"sma_60":93.1,"sma_120":102.39},{"date":"2025-02-24","open":85.32,"high":86.85,"low":84.74,"close":85.94,"volume":2140200,"rsi_14":62.28,"sma_20":89.94,"sma_60":92.89,"sma_120":102.23},{"date":"2025-02-25","open":86.5,"high":89.16,"low":86.17,"close":86.65,"volume":4404600,"rsi_14":68.19,"sma_20":89.99,"sma_60":92.68,"sma_120":102.08},{"date":"2025-02-26","open":85.43,"high":86.07,"low":84.43,"close":85.07,"volume":3345700,"rsi_14":56.57,"sma_20":90.08,"sma_60":92.43,"sma_120":101.9},{"date":"2025-02-27","open":85.07,"high":87.23,"low":84.8,"close":86.76,"volume":2201700,"rsi_14":60.72,"sma_20":90.36,"sma_60":92.21,"sma_120":101.73},{"date":"2025-02-28","open":87.35,"high":88.26,"low":86.54,"close":87.37,"volume":3198300,"rsi_14":65.41,"sma_20":90.61,"sma_60":92.01,"sma_120":101.56},{"date":"2025-03-03","open":87.14,"high":89.19,"low":86.99,"close":89.0,"volume":2162500,"rsi_14":68.77,"sma_20":90.94,"sma_60":91.85,"sma_120":101.39},{"date":"2025-03-04","open":89.58,"high":90.69,"low":87.44,"close":87.47,"volume":2583800,"rsi_14":59.01,"sma_20":91.19,"sma_60":91.68,"sma_120":101.2},{"date":"2025-03-05","open":86.42,"high":88.48,"low":86.37,"close":87.86,"volume":2011400,"rsi_14":65.79,"sma_20":91.49,"sma_60":91.53,"sma_120":100.99},{"date":"2025-03-06","open":88.14,"high":88.83,"low":86.25,"close":88.37,"volume":2899100,"rsi_14":66.67,"sma_20":91.76,"sma_60":91.39,"sma_120":100.78},{"date":"2025-03-07","open":88.89,"high":90.99,"low":88.61,"close":90.74,"volume":2669400,"rsi_14":79.48,"sma_20":92.13,"sma_60":91.33,"sma_120":100.6},{"date":"2025-03-10","open":91.58,"high":93.83,"low":91.07,"close":91.47,"volume":3772500,"rsi_14":78.76,"sma_20":92.58,"sma_60":91.27,"sma_120":100.43},{"date":"2025-03-11","open":91.7,"high":92.66,"low":90.09,"close":90.64,"volume":3416100,"rsi_14":74.84,"sma_20":92.98,"sma_60":91.22,"sma_120":100.24},{"date":"2025-03-12","open":89.93,"high":90.05,"low":88.27,"close":88.47,"volume":2965800,"rsi_14":61.79,"sma_20":93.18,"sma_60":91.15,"sma_120":100.04},{"date":"2025-03-13","open":88.78,"high":89.83,"low":87.37,"close":88.28,"volume":3287400,"rsi_14":58.81,"sma_20":93.45,"sma_60":91.09,"sma_120":99.85},{"date":"2025-03-14","open":94.79,"high":97.86,"low":93.73,"close":97.44,"volume":8718500,"rsi_14":72.01,"sma_20":94.12,"sma_60":91.19,"sma_120":99.75},{"date":"2025-03-17","open":97.8,"high":98.35,"low":96.73,"close":97.14,"volume":8458000,"rsi_14":70.16,"sma_20":94.87,"sma_60":91.31,"sma_120":99.65},{"date":"2025-03-18","open":96.16,"high":99.71,"low":95.66,"close":99.06,"volume":5314200,"rsi_14":77.63,"sma_20":95.65,"sma_60":91.48,"sma_120":99.55},{"date":"2025-03-19","open":99.11,"high":100.05,"low":97.62,"close":98.5,"volume":6221300,"rsi_14":73.84,"sma_20":96.4,"sma_60":91.67,"sma_120":99.44},{"date":"2025-03-20","open":98.78,"high":99.7,"low":98.36,"close":98.73,"volume":5277400,"rsi_14":73.36,"sma_20":97.07,"sma_60":91.9,"sma_120":99.34},{"date":"2025-03-21","open":98.82,"high":101.35,"low":98.16,"close":100.43,"volume":9215000,"rsi_14":73.41,"sma_20":97.78,"sma_60":92.17,"sma_120":99.27},{"date":"2025-03-24","open":99.24,"high":100.49,"low":98.44,"close":98.46,"volume":4169100,"rsi_14":72.03,"sma_20":98.37,"sma_60":92.39,"sma_120":99.17},{"date":"2025-03-25","open":95.83,"high":95.9,"low":92.16,"close":94.82,"volume":6703100,"rsi_14":61.04,"sma_20":98.72,"sma_60":92.55,"sma_120":99.02},{"date":"2025-03-26","open":94.77,"high":95.97,"low":94.26,"close":95.43,"volume":2785900,"rsi_14":61.17,"sma_20":99.2,"sma_60":92.72,"sma_120":98.87},{"date":"2025-03-27","open":95.93,"high":97.81,"low":95.44,"close":96.84,"volume":3196900,"rsi_14":59.57,"sma_20":99.65,"sma_60":92.92,"sma_120":98.76},{"date":"2025-03-28","open":97.51,"high":98.12,"low":96.57,"close":97.79,"volume":2689700,"rsi_14":59.91,"sma_20":100.13,"sma_60":93.15,"sma_120":98.67},{"date":"2025-03-31","open":98.8,"high":99.86,"low":97.57,"close":98.39,"volume":4198100,"rsi_14":63.01,"sma_20":100.55,"sma_60":93.37,"sma_120":98.61},{"date":"2025-04-01","open":99.12,"high":99.12,"low":97.98,"close":98.75,"volume":2476300,"rsi_14":69.91,"sma_20":101.07,"sma_60":93.63,"sma_120":98.55},{"date":"2025-04-02","open":99.12,"high":99.17,"low":97.67,"close":97.99,"volume":2045100,"rsi_14":68.17,"sma_20":101.53,"sma_60":93.86,"sma_120":98.48},{"date":"2025-04-03","open":99.98,"high":102.97,"low":99.15,"close":101.06,"volume":4681300,"rsi_14":60.04,"sma_20":102.12,"sma_60":94.17,"sma_120":98.45},{"date":"2025-04-04","open":102.59,"high":102.89,"low":95.15,"close":95.32,"volume":4773200,"rsi_14":46.12,"sma_20":102.28,"sma_60":94.39,"sma_120":98.37},{"date":"2025-04-07","open":93.4,"high":95.03,"low":90.29,"close":92.71,"volume":4560500,"rsi_14":36.87,"sma_20":102.27,"sma_60":94.57,"sma_120":98.27},{"date":"2025-04-08","open":93.93,"high":93.93,"low":88.59,"close":89.52,"volume":4335700,"rsi_14":33.25,"sma_20":102.13,"sma_60":94.74,"sma_120":98.12},{"date":"2025-04-09","open":88.58,"high":91.14,"low":86.07,"close":90.19,"volume":6752600,"rsi_14":34.34,"sma_20":102.14,"sma_60":94.91,"sma_120":97.97},{"date":"2025-04-10","open":90.19,"high":92.65,"low":88.5,"close":89.83,"volume":4907700,"rsi_14":29.56,"sma_20":102.14,"sma_60":95.05,"sma_120":97.79},{"date":"2025-04-11","open":89.9,"high":91.49,"low":88.15,"close":91.25,"volume":3419500,"rsi_14":35.8,"sma_20":101.82,"sma_60":95.22,"sma_120":97.67},{"date":"2025-04-14","open":91.25,"high":94.5,"low":90.38,"close":94.25,"volume":2927800,"rsi_14":48.84,"sma_20":101.66,"sma_60":95.37,"sma_120":97.56},{"date":"2025-04-15","open":94.38,"high":95.87,"low":93.72,"close":94.88,"volume":2615100,"rsi_14":48.89,"sma_20":101.44,"sma_60":95.53,"sma_120":97.48},{"date":"2025-04-16","open":95.95,"high":96.8,"low":94.95,"close":95.58,"volume":2261900,"rsi_14":47.37,"sma_20":101.29,"sma_60":95.7,"sma_120":97.41},{"date":"2025-04-17","open":95.72,"high":98.47,"low":95.72,"close":97.79,"volume":1860100,"rsi_14":49.98,"sma_20":101.24,"sma_60":95.96,"sma_120":97.35},{"date":"2025-04-21","open":97.38,"high":98.38,"low":95.14,"close":96.41,"volume":2793700,"rsi_14":46.2,"sma_20":101.02,"sma_60":96.18,"sma_120":97.28},{"date":"2025-04-22","open":97.14,"high":99.36,"low":97.02,"close":98.52,"volume":2276300,"rsi_14":49.59,"sma_20":101.03,"sma_60":96.45,"sma_120":97.24},{"date":"2025-04-23","open":97.67,"high":97.67,"low":95.01,"close":96.55,"volume":2368400,"rsi_14":47.52,"sma_20":101.12,"sma_60":96.61,"sma_120":97.18},{"date":"2025-04-24","open":97.07,"high":97.19,"low":95.08,"close":95.1,"volume":3691200,"rsi_14":39.15,"sma_20":101.1,"sma_60":96.79,"sma_120":97.13},{"date":"2025-04-25","open":94.96,"high":95.31,"low":93.64,"close":94.58,"volume":1716700,"rsi_14":48.32,"sma_20":100.98,"sma_60":97.0,"sma_120":97.07},{"date":"2025-04-28","open":94.31,"high":95.44,"low":94.01,"close":95.26,"volume":2756700,"rsi_14":56.3,"sma_20":100.85,"sma_60":97.2,"sma_120":97.01},{"date":"2025-04-29","open":95.18,"high":98.7,"low":94.82,"close":97.89,"volume":2401900,"rsi_14":71.21,"sma_20":100.82,"sma_60":97.44,"sma_120":96.99},{"date":"2025-04-30","open":99.07,"high":100.13,"low":98.11,"close":99.83,"volume":3934700,"rsi_14":72.96,"sma_20":100.88,"sma_60":97.71,"sma_120":96.97},{"date":"2025-05-01","open":100.05,"high":100.85,"low":98.54,"close":100.34,"volume":3154600,"rsi_14":74.84,"sma_20":101.0,"sma_60":98.01,"sma_120":96.95},{"date":"2025-05-02","open":100.82,"high":101.29,"low":99.95,"close":100.88,"volume":3524700,"rsi_14":73.74,"sma_20":100.99,"sma_60":98.29,"sma_120":96.98},{"date":"2025-05-05","open":101.44,"high":101.62,"low":99.89,"close":100.99,"volume":2708600,"rsi_14":69.38,"sma_20":101.29,"sma_60":98.57,"sma_120":97.0},{"date":"2025-05-06","open":100.79,"high":101.26,"low":99.99,"close":100.46,"volume":2818000,"rsi_14":66.14,"sma_20":101.7,"sma_60":98.85,"sma_120":97.01},{"date":"2025-05-07","open":99.64,"high":100.97,"low":98.21,"close":98.88,"volume":5264900,"rsi_14":59.1,"sma_20":102.2,"sma_60":99.1,"sma_120":97.01},{"date":"2025-05-08","open":98.69,"high":99.19,"low":97.41,"close":97.49,"volume":2933400,"rsi_14":49.16,"sma_20":102.59,"sma_60":99.3,"sma_120":97.02},{"date":"2025-05-09","open":97.77,"high":99.63,"low":97.2,"close":99.12,"volume":3043400,"rsi_14":57.7,"sma_20":103.08,"sma_60":99.56,"sma_120":97.04},{"date":"2025-05-12","open":97.06,"high":97.06,"low":94.08,"close":94.85,"volume":3494700,"rsi_14":40.7,"sma_20":103.27,"sma_60":99.73,"sma_120":97.02},{"date":"2025-05-13","open":95.3,"high":95.62,"low":92.25,"close":92.81,"volume":3157600,"rsi_14":40.56,"sma_20":103.19,"sma_60":99.91,"sma_120":96.97},{"date":"2025-05-14","open":92.56,"high":92.88,"low":91.63,"close":92.73,"volume":2967900,"rsi_14":43.55,"sma_20":103.08,"sma_60":100.06,"sma_120":96.92},{"date":"2025-05-15","open":93.59,"high":95.19,"low":93.27,"close":95.12,"volume":2455300,"rsi_14":51.35,"sma_20":103.05,"sma_60":100.25,"sma_120":96.89},{"date":"2025-05-16","open":95.47,"high":96.61,"low":95.14,"close":96.59,"volume":2966800,"rsi_14":53.13,"sma_20":102.99,"sma_60":100.43,"sma_120":96.87},{"date":"2025-05-19","open":96.32,"high":97.32,"low":95.56,"close":97.21,"volume":1579900,"rsi_14":48.22,"sma_20":103.03,"sma_60":100.61,"sma_120":96.86},{"date":"2025-05-20","open":96.48,"high":97.46,"low":96.09,"close":97.15,"volume":1902500,"rsi_14":42.21,"sma_20":102.96,"sma_60":100.78,"sma_120":96.84},{"date":"2025-05-21","open":97.07,"high":97.35,"low":95.71,"close":95.83,"volume":3019100,"rsi_14":37.47,"sma_20":102.92,"sma_60":100.92,"sma_120":96.8},{"date":"2025-05-22","open":96.1,"high":96.18,"low":93.55,"close":94.32,"volume":2992700,"rsi_14":32.72,"sma_20":102.88,"sma_60":101.06,"sma_120":96.75},{"date":"2025-05-23","open":94.99,"high":95.49,"low":93.85,"close":94.55,"volume":1853100,"rsi_14":33.15,"sma_20":102.88,"sma_60":101.17,"sma_120":96.69},{"date":"2025-05-27","open":94.49,"high":95.42,"low":94.34,"close":94.92,"volume":2094800,"rsi_14":35.38,"sma_20":102.86,"sma_60":101.28,"sma_120":96.64},{"date":"2025-05-28","open":94.79,"high":94.92,"low":93.39,"close":94.06,"volume":1901700,"rsi_14":36.77,"sma_20":102.66,"sma_60":101.34,"sma_120":96.6},{"date":"2025-05-29","open":93.61,"high":94.74,"low":93.05,"close":94.73,"volume":1811300,"rsi_14":42.1,"sma_20":102.39,"sma_60":101.44,"sma_120":96.56},{"date":"2025-05-30","open":94.47,"high":95.12,"low":93.93,"close":94.73,"volume":5068700,"rsi_14":36.19,"sma_20":102.09,"sma_60":101.54,"sma_120":96.54},{"date":"2025-06-02","open":94.25,"high":94.4,"low":92.97,"close":94.29,"volume":2935600,"rsi_14":47.69,"sma_20":101.74,"sma_60":101.62,"sma_120":96.51},{"date":"2025-06-03","open":93.89,"high":94.41,"low":92.91,"close":94.26,"volume":2867400,"rsi_14":57.24,"sma_20":101.39,"sma_60":101.65,"sma_120":96.49},{"date":"2025-06-04","open":94.4,"high":95.27,"low":93.62,"close":94.61,"volume":3852500,"rsi_14":59.16,"sma_20":101.08,"sma_60":101.68,"sma_120":96.48},{"date":"2025-06-05","open":94.99,"high":95.11,"low":94.22,"close":94.66,"volume":2989800,"rsi_14":47.09,"sma_20":100.85,"sma_60":101.73,"sma_120":96.47},{"date":"2025-06-06","open":94.06,"high":94.73,"low":93.13,"close":93.41,"volume":2805500,"rsi_14":29.48,"sma_20":100.64,"sma_60":101.79,"sma_120":96.47},{"date":"2025-06-09","open":93.12,"high":94.04,"low":92.4,"close":93.47,"volume":2643200,"rsi_14":24.02,"sma_20":100.34,"sma_60":101.85,"sma_120":96.47},{"date":"2025-06-10","open":94.57,"high":94.81,"low":93.39,"close":94.29,"volume":3863500,"rsi_14":32.03,"sma_20":100.31,"sma_60":101.8,"sma_120":96.5},{"date":"2025-06-11","open":94.11,"high":94.79,"low":93.21,"close":93.86,"volume":3617200,"rsi_14":36.05,"sma_20":100.36,"sma_60":101.74,"sma_120":96.53},{"date":"2025-06-12","open":94.13,"high":94.66,"low":93.77,"close":94.42,"volume":2803800,"rsi_14":50.85,"sma_20":100.45,"sma_60":101.66,"sma_120":96.57},{"date":"2025-06-13","open":94.21,"high":95.1,"low":93.57,"close":93.87,"volume":2301100,"rsi_14":38.78,"sma_20":100.33,"sma_60":101.56,"sma_120":96.62},{"date":"2025-06-16","open":93.73,"high":95.77,"low":93.41,"close":94.46,"volume":4456700,"rsi_14":40.44,"sma_20":100.17,"sma_60":101.46,"sma_120":96.68},{"date":"2025-06-17","open":94.48,"high":94.95,"low":93.64,"close":94.27,"volume":1881200,"rsi_14":44.38,"sma_20":99.96,"sma_60":101.34,"sma_120":96.75},{"date":"2025-06-18","open":94.47,"high":95.1,"low":93.53,"close":94.82,"volume":3549400,"rsi_14":43.31,"sma_20":99.78,"sma_60":101.26,"sma_120":96.82},{"date":"2025-06-20","open":94.8,"high":95.97,"low":94.61,"close":95.58,"volume":5035100,"rsi_14":48.94,"sma_20":99.72,"sma_60":101.25,"sma_120":96.9},{"date":"2025-06-23","open":96.01,"high":98.29,"low":95.72,"close":97.82,"volume":5335800,"rsi_14":63.28,"sma_20":99.85,"sma_60":101.28,"sma_120":97.0},{"date":"2025-06-24","open":97.73,"high":98.95,"low":96.39,"close":98.45,"volume":4688600,"rsi_14":65.75,"sma_20":100.0,"sma_60":101.29,"sma_120":97.1},{"date":"2025-06-25","open":97.76,"high":98.22,"low":96.76,"close":97.15,"volume":2327200,"rsi_14":56.87,"sma_20":100.06,"sma_60":101.26,"sma_120":97.2},{"date":"2025-06-26","open":97.51,"high":97.75,"low":95.16,"close":95.74,"volume":4204200,"rsi_14":50.27,"sma_20":100.1,"sma_60":101.19,"sma_120":97.28},{"date":"2025-06-27","open":95.41,"high":96.62,"low":95.15,"close":96.03,"volume":3004400,"rsi_14":57.11,"sma_20":100.11,"sma_60":101.13,"sma_120":97.38},{"date":"2025-06-30","open":95.74,"high":98.07,"low":94.74,"close":98.01,"volume":3899200,"rsi_14":63.28,"sma_20":100.23,"sma_60":101.11,"sma_120":97.48},{"date":"2025-07-01","open":97.99,"high":99.54,"low":97.39,"close":98.96,"volume":3405600,"rsi_14":63.59,"sma_20":100.42,"sma_60":101.05,"sma_120":97.61},{"date":"2025-07-02","open":98.64,"high":99.1,"low":98.19,"close":98.43,"volume":1951500,"rsi_14":63.19,"sma_20":100.59,"sma_60":101.09,"sma_120":97.74},{"date":"2025-07-03","open":97.9,"high":98.41,"low":96.43,"close":98.2,"volume":1246300,"rsi_14":60.45,"sma_20":100.72,"sma_60":101.17,"sma_120":97.87},{"date":"2025-07-07","open":98.15,"high":98.38,"low":96.43,"close":97.18,"volume":2110400,"rsi_14":63.05,"sma_20":100.8,"sma_60":101.28,"sma_120":98.01},{"date":"2025-07-08","open":96.14,"high":98.1,"low":96.14,"close":97.87,"volume":2209800,"rsi_14":63.38,"sma_20":100.98,"sma_60":101.4,"sma_120":98.15},{"date":"2025-07-09","open":97.8,"high":98.74,"low":96.56,"close":98.66,"volume":1952200,"rsi_14":66.41,"sma_20":101.2,"sma_60":101.54,"sma_120":98.29},{"date":"2025-07-10","open":98.65,"high":99.67,"low":97.7,"close":99.2,"volume":2712400,"rsi_14":66.38,"sma_20":101.41,"sma_60":101.66,"sma_120":98.44},{"date":"2025-07-11","open":98.55,"high":98.99,"low":97.39,"close":98.04,"volume":1804500,"rsi_14":58.95,"sma_20":101.57,"sma_60":101.71,"sma_120":98.54},{"date":"2025-07-14","open":97.77,"high":98.69,"low":97.18,"close":98.5,"volume":2649800,"rsi_14":52.83,"sma_20":101.73,"sma_60":101.75,"sma_120":98.64},{"date":"2025-07-15","open":98.43,"high":98.5,"low":96.8,"close":97.27,"volume":1969700,"rsi_14":45.3,"sma_20":101.91,"sma_60":101.77,"sma_120":98.73},{"date":"2025-07-16","open":97.53,"high":99.04,"low":97.32,"close":99.03,"volume":1580300,"rsi_14":57.22,"sma_20":102.15,"sma_60":101.77,"sma_120":98.86},{"date":"2025-07-17","open":98.96,"high":99.78,"low":98.56,"close":99.46,"volume":2061700,"rsi_14":65.4,"sma_20":102.42,"sma_60":101.8,"sma_120":98.99},{"date":"2025-07-18","open":99.61,"high":100.7,"low":99.41,"close":100.31,"volume":5210600,"rsi_14":66.97,"sma_20":102.71,"sma_60":101.82,"sma_120":99.13},{"date":"2025-07-21","open":100.99,"high":101.95,"low":100.67,"close":101.52,"volume":2576500,"rsi_14":64.79,"sma_20":103.02,"sma_60":101.89,"sma_120":99.25},{"date":"2025-07-22","open":102.0,"high":105.42,"low":101.58,"close":105.19,"volume":3734800,"rsi_14":71.38,"sma_20":103.41,"sma_60":102.04,"sma_120":99.42},{"date":"2025-07-23","open":104.63,"high":105.62,"low":104.19,"close":104.69,"volume":4709200,"rsi_14":71.52,"sma_20":103.73,"sma_60":102.2,"sma_120":99.6},{"date":"2025-07-24","open":107.78,"high":110.45,"low":107.25,"close":108.68,"volume":6095800,"rsi_14":78.66,"sma_20":104.34,"sma_60":102.42,"sma_120":99.81},{"date":"2025-07-25","open":108.58,"high":108.58,"low":105.41,"close":106.36,"volume":3420700,"rsi_14":73.45,"sma_20":104.89,"sma_60":102.55,"sma_120":99.99},{"date":"2025-07-28","open":105.79,"high":106.32,"low":103.55,"close":103.81,"volume":4044200,"rsi_14":63.83,"sma_20":105.3,"sma_60":102.6,"sma_120":100.16},{"date":"2025-07-29","open":104.26,"high":105.08,"low":102.41,"close":104.3,"volume":3494800,"rsi_14":63.35,"sma_20":105.63,"sma_60":102.65,"sma_120":100.33},{"date":"2025-07-30","open":103.15,"high":104.34,"low":101.16,"close":102.05,"volume":4169100,"rsi_14":56.26,"sma_20":105.79,"sma_60":102.65,"sma_120":100.47},{"date":"2025-07-31","open":101.08,"high":102.19,"low":99.94,"close":100.26,"volume":4962300,"rsi_14":54.73,"sma_20":105.89,"sma_60":102.62,"sma_120":100.6},{"date":"2025-08-01","open":102.16,"high":107.57,"low":101.22,"close":101.97,"volume":3429500,"rsi_14":57.01,"sma_20":106.09,"sma_60":102.63,"sma_120":100.74},{"date":"2025-08-04","open":101.85,"high":102.93,"low":101.27,"close":102.26,"volume":2977200,"rsi_14":60.49,"sma_20":106.36,"sma_60":102.67,"sma_120":100.89},{"date":"2025-08-05","open":102.12,"high":102.19,"low":99.88,"close":100.11,"volume":2534400,"rsi_14":52.26,"sma_20":106.47,"sma_60":102.7,"sma_120":101.0},{"date":"2025-08-06","open":100.39,"high":101.74,"low":100.24,"close":100.45,"volume":2064400,"rsi_14":52.08,"sma_20":106.57,"sma_60":102.7,"sma_120":101.13},{"date":"2025-08-07","open":100.62,"high":101.73,"low":99.49,"close":101.33,"volume":2285200,"rsi_14":52.11,"sma_20":106.68,"sma_60":102.8,"sma_120":101.27},{"date":"2025-08-08","open":101.43,"high":101.77,"low":99.44,"close":99.7,"volume":1964400,"rsi_14":46.31,"sma_20":106.77,"sma_60":102.9,"sma_120":101.4},{"date":"2025-08-11","open":99.29,"high":99.83,"low":98.51,"close":99.01,"volume":2492500,"rsi_14":35.7,"sma_20":106.79,"sma_60":102.99,"sma_120":101.52},{"date":"2025-08-12","open":98.89,"high":99.83,"low":96.62,"close":97.62,"volume":6153300,"rsi_14":34.3,"sma_20":106.81,"sma_60":103.02,"sma_120":101.63},{"date":"2025-08-13","open":97.63,"high":98.15,"low":96.6,"close":97.14,"volume":3751600,"rsi_14":19.61,"sma_20":106.71,"sma_60":103.01,"sma_120":101.72},{"date":"2025-08-14","open":96.68,"high":96.77,"low":95.16,"close":96.4,"volume":2249100,"rsi_14":21.39,"sma_20":106.55,"sma_60":102.98,"sma_120":101.8},{"date":"2025-08-15","open":96.62,"high":97.94,"low":96.22,"close":97.01,"volume":2849900,"rsi_14":28.04,"sma_20":106.38,"sma_60":102.96,"sma_120":101.87},{"date":"2025-08-18","open":97.17,"high":97.6,"low":95.53,"close":95.93,"volume":2682600,"rsi_14":23.87,"sma_20":106.09,"sma_60":102.94,"sma_120":101.93},{"date":"2025-08-19","open":96.99,"high":97.86,"low":96.46,"close":97.71,"volume":2798800,"rsi_14":36.05,"sma_20":105.7,"sma_60":102.98,"sma_120":102.02},{"date":"2025-08-20","open":98.59,"high":98.8,"low":97.72,"close":98.13,"volume":4009200,"rsi_14":42.5,"sma_20":105.35,"sma_60":103.03,"sma_120":102.1},{"date":"2025-08-21","open":97.82,"high":98.56,"low":97.5,"close":98.07,"volume":1897900,"rsi_14":34.47,"sma_20":104.8,"sma_60":103.07,"sma_120":102.17},{"date":"2025-08-22","open":98.4,"high":99.8,"low":98.25,"close":99.02,"volume":2387800,"rsi_14":37.7,"sma_20":104.41,"sma_60":103.14,"sma_120":102.24},{"date":"2025-08-25","open":99.04,"high":99.29,"low":98.2,"close":98.24,"volume":1565600,"rsi_14":42.05,"sma_20":104.12,"sma_60":103.18,"sma_120":102.31},{"date":"2025-08-26","open":96.35,"high":97.15,"low":94.45,"close":96.73,"volume":4864500,"rsi_14":35.68,"sma_20":103.73,"sma_60":103.2,"sma_120":102.37},{"date":"2025-08-27","open":97.02,"high":97.49,"low":95.55,"close":95.55,"volume":3804200,"rsi_14":28.26,"sma_20":103.39,"sma_60":103.2,"sma_120":102.41},{"date":"2025-08-28","open":95.53,"high":95.57,"low":93.04,"close":93.25,"volume":3276600,"rsi_14":26.91,"sma_20":103.02,"sma_60":103.17,"sma_120":102.41},{"date":"2025-08-29","open":93.36,"high":94.69,"low":93.36,"close":94.58,"volume":3262900,"rsi_14":34.86,"sma_20":102.63,"sma_60":103.15,"sma_120":102.41},{"date":"2025-09-02","open":93.66,"high":95.23,"low":93.13,"close":93.59,"volume":4349900,"rsi_14":35.81,"sma_20":102.18,"sma_60":103.11,"sma_120":102.42},{"date":"2025-09-03","open":93.45,"high":94.94,"low":92.45,"close":92.61,"volume":3401800,"rsi_14":34.61,"sma_20":101.78,"sma_60":103.08,"sma_120":102.43},{"date":"2025-09-04","open":93.34,"high":93.34,"low":90.54,"close":91.07,"volume":3967200,"rsi_14":32.82,"sma_20":101.29,"sma_60":103.02,"sma_120":102.44},{"date":"2025-09-05","open":92.13,"high":92.47,"low":91.17,"close":91.73,"volume":5239400,"rsi_14":33.03,"sma_20":100.79,"sma_60":102.96,"sma_120":102.38},{"date":"2025-09-08","open":88.76,"high":89.69,"low":87.1,"close":89.56,"volume":9020300,"rsi_14":30.89,"sma_20":100.26,"sma_60":102.87,"sma_120":102.3},{"date":"2025-09-09","open":89.75,"high":90.28,"low":88.83,"close":90.15,"volume":8185700,"rsi_14":25.56,"sma_20":99.79,"sma_60":102.77,"sma_120":102.22},{"date":"2025-09-10","open":89.7,"high":90.4,"low":89.34,"close":89.71,"volume":2614400,"rsi_14":22.8,"sma_20":99.38,"sma_60":102.7,"sma_120":102.13},{"date":"2025-09-11","open":89.74,"high":91.35,"low":89.38,"close":91.19,"volume":2838900,"rsi_14":29.63,"sma_20":99.07,"sma_60":102.64,"sma_120":102.05},{"date":"2025-09-12","open":90.95,"high":91.5,"low":90.63,"close":91.0,"volume":2930000,"rsi_14":25.18,"sma_20":98.78,"sma_60":102.59,"sma_120":101.96},{"date":"2025-09-15","open":91.66,"high":91.89,"low":89.03,"close":90.28,"volume":4768900,"rsi_14":23.77,"sma_20":98.38,"sma_60":102.49,"sma_120":101.87},{"date":"2025-09-16","open":90.12,"high":90.97,"low":90.11,"close":90.28,"volume":2549700,"rsi_14":26.07,"sma_20":98.03,"sma_60":102.38,"sma_120":101.82},{"date":"2025-09-17","open":90.32,"high":92.99,"low":90.23,"close":91.47,"volume":3476700,"rsi_14":33.62,"sma_20":97.65,"sma_60":102.25,"sma_120":101.76},{"date":"2025-09-18","open":90.7,"high":91.07,"low":89.35,"close":89.69,"volume":2717100,"rsi_14":34.84,"sma_20":97.15,"sma_60":102.08,"sma_120":101.68},{"date":"2025-09-19","open":89.72,"high":91.01,"low":89.14,"close":90.31,"volume":5261500,"rsi_14":31.53,"sma_20":96.69,"sma_60":101.94,"sma_120":101.6},{"date":"2025-09-22","open":90.9,"high":91.38,"low":90.32,"close":90.97,"volume":3935700,"rsi_14":36.95,"sma_20":96.22,"sma_60":101.84,"sma_120":101.52},{"date":"2025-09-23","open":91.12,"high":91.71,"low":90.81,"close":91.03,"volume":1924900,"rsi_14":40.06,"sma_20":95.79,"sma_60":101.74,"sma_120":101.43},{"date":"2025-09-24","open":90.87,"high":91.24,"low":90.12,"close":90.42,"volume":2133500,"rsi_14":43.12,"sma_20":95.4,"sma_60":101.59,"sma_120":101.35},{"date":"2025-09-25","open":90.85,"high":91.97,"low":90.42,"close":90.68,"volume":2579500,"rsi_14":41.17,"sma_20":95.09,"sma_60":101.42,"sma_120":101.24},{"date":"2025-09-26","open":90.66,"high":92.16,"low":90.66,"close":91.96,"volume":2786100,"rsi_14":56.3,"sma_20":94.97,"sma_60":101.29,"sma_120":101.19},{"date":"2025-09-29","open":92.18,"high":93.42,"low":91.52,"close":92.81,"volume":4540200,"rsi_14":57.28,"sma_20":94.82,"sma_60":101.18,"sma_120":101.17},{"date":"2025-09-30","open":93.05,"high":93.84,"low":92.38,"close":93.1,"volume":3696000,"rsi_14":60.75,"sma_20":94.74,"sma_60":101.09,"sma_120":101.19},{"date":"2025-10-01","open":93.54,"high":93.77,"low":91.72,"close":92.35,"volume":3328600,"rsi_14":50.61,"sma_20":94.68,"sma_60":100.98,"sma_120":101.19},{"date":"2025-10-02","open":92.58,"high":93.03,"low":91.49,"close":92.1,"volume":2149600,"rsi_14":50.33,"sma_20":94.68,"sma_60":100.84,"sma_120":101.19},{"date":"2025-10-03","open":91.95,"high":93.64,"low":91.8,"close":92.1,"volume":2359500,"rsi_14":60.54,"sma_20":94.64,"sma_60":100.7,"sma_120":101.18},{"date":"2025-10-06","open":91.38,"high":91.59,"low":90.51,"close":90.69,"volume":1656300,"rsi_14":52.02,"sma_20":94.65,"sma_60":100.56,"sma_120":101.13},{"date":"2025-10-07","open":90.9,"high":91.81,"low":90.0,"close":91.8,"volume":3420300,"rsi_14":51.65,"sma_20":94.68,"sma_60":100.42,"sma_120":101.09},{"date":"2025-10-08","open":91.5,"high":93.11,"low":91.3,"close":93.03,"volume":4330200,"rsi_14":67.76,"sma_20":94.8,"sma_60":100.33,"sma_120":101.05},{"date":"2025-10-09","open":93.57,"high":93.93,"low":92.74,"close":93.22,"volume":1894900,"rsi_14":66.24,"sma_20":94.85,"sma_60":100.21,"sma_120":100.99},{"date":"2025-10-10","open":94.07,"high":94.37,"low":92.16,"close":94.15,"volume":2703600,"rsi_14":67.22,"sma_20":94.96,"sma_60":100.1,"sma_120":100.95},{"date":"2025-10-13","open":92.82,"high":93.85,"low":91.94,"close":92.72,"volume":2626400,"rsi_14":57.96,"sma_20":95.09,"sma_60":99.95,"sma_120":100.88},{"date":"2025-10-14","open":92.8,"high":94.2,"low":92.61,"close":93.87,"volume":2361100,"rsi_14":65.51,"sma_20":95.27,"sma_60":99.8,"sma_120":100.84},{"date":"2025-10-15","open":93.56,"high":95.06,"low":93.53,"close":94.61,"volume":1984000,"rsi_14":66.94,"sma_20":95.43,"sma_60":99.59,"sma_120":100.82},{"date":"2025-10-16","open":94.28,"high":95.97,"low":94.17,"close":94.61,"volume":2172200,"rsi_14":62.84,"sma_20":95.69,"sma_60":99.4,"sma_120":100.8},{"date":"2025-10-17","open":94.84,"high":95.07,"low":93.11,"close":94.05,"volume":2654800,"rsi_14":56.2,"sma_20":95.88,"sma_60":99.12,"sma_120":100.77},{"date":"2025-10-20","open":93.72,"high":95.44,"low":93.54,"close":95.4,"volume":2378400,"rsi_14":60.35,"sma_20":96.11,"sma_60":98.91,"sma_120":100.73},{"date":"2025-10-21","open":94.92,"high":96.6,"low":94.61,"close":95.18,"volume":1804800,"rsi_14":63.44,"sma_20":96.33,"sma_60":98.75,"sma_120":100.67},{"date":"2025-10-22","open":95.06,"high":95.85,"low":94.18,"close":94.27,"volume":2637600,"rsi_14":59.62,"sma_20":96.53,"sma_60":98.55,"sma_120":100.6},{"date":"2025-10-23","open":96.49,"high":96.97,"low":91.99,"close":94.82,"volume":3984000,"rsi_14":61.56,"sma_20":96.74,"sma_60":98.41,"sma_120":100.53},{"date":"2025-10-24","open":95.18,"high":95.72,"low":94.08,"close":95.03,"volume":2108900,"rsi_14":70.53,"sma_20":96.9,"sma_60":98.3,"sma_120":100.46},{"date":"2025-10-27","open":94.47,"high":94.9,"low":93.7,"close":94.17,"volume":2369600,"rsi_14":61.5,"sma_20":96.97,"sma_60":98.14,"sma_120":100.39},{"date":"2025-10-28","open":90.7,"high":91.66,"low":86.9,"close":91.26,"volume":10161000,"rsi_14":42.6,"sma_20":96.88,"sma_60":97.93,"sma_120":100.3},{"date":"2025-10-29","open":90.93,"high":91.97,"low":89.03,"close":89.08,"volume":4055600,"rsi_14":35.17,"sma_20":96.71,"sma_60":97.72,"sma_120":100.21},{"date":"2025-10-30","open":89.19,"high":90.72,"low":87.71,"close":88.11,"volume":2800800,"rsi_14":28.47,"sma_20":96.5,"sma_60":97.49,"sma_120":100.1},{"date":"2025-10-31","open":87.42,"high":87.72,"low":86.81,"close":87.05,"volume":2582200,"rsi_14":29.24,"sma_20":96.24,"sma_60":97.22,"sma_120":100.01},{"date":"2025-11-03","open":86.23,"high":86.43,"low":84.73,"close":86.37,"volume":3551900,"rsi_14":21.58,"sma_20":96.01,"sma_60":96.97,"sma_120":99.94},{"date":"2025-11-04","open":86.92,"high":88.56,"low":86.53,"close":87.15,"volume":2808700,"rsi_14":21.75,"sma_20":95.77,"sma_60":96.75,"sma_120":99.87},{"date":"2025-11-05","open":86.84,"high":87.41,"low":86.14,"close":86.67,"volume":2012500,"rsi_14":21.0,"sma_20":95.44,"sma_60":96.54,"sma_120":99.78},{"date":"2025-11-06","open":86.4,"high":87.11,"low":84.64,"close":84.72,"volume":2568200,"rsi_14":19.07,"sma_20":95.0,"sma_60":96.31,"sma_120":99.66},{"date":"2025-11-07","open":84.63,"high":86.45,"low":84.63,"close":86.39,"volume":3568100,"rsi_14":20.79,"sma_20":94.6,"sma_60":96.11,"sma_120":99.55},{"date":"2025-11-10","open":85.64,"high":88.84,"low":85.64,"close":88.6,"volume":4615200,"rsi_14":31.1,"sma_20":94.39,"sma_60":95.95,"sma_120":99.45},{"date":"2025-11-11","open":89.08,"high":91.12,"low":88.98,"close":90.92,"volume":2866600,"rsi_14":41.1,"sma_20":94.23,"sma_60":95.84,"sma_120":99.39},{"date":"2025-11-12","open":90.47,"high":90.79,"low":89.32,"close":90.38,"volume":2451200,"rsi_14":38.19,"sma_20":94.02,"sma_60":95.7,"sma_120":99.34},{"date":"2025-11-13","open":89.93,"high":89.96,"low":87.34,"close":87.43,"volume":3430200,"rsi_14":32.35,"sma_20":93.64,"sma_60":95.49,"sma_120":99.26},{"date":"2025-11-14","open":88.22,"high":89.06,"low":87.19,"close":88.46,"volume":3279200,"rsi_14":36.84,"sma_20":93.35,"sma_60":95.31,"sma_120":99.19},{"date":"2025-11-17","open":88.48,"high":88.54,"low":87.03,"close":87.37,"volume":2335700,"rsi_14":40.22,"sma_20":92.94,"sma_60":95.09,"sma_120":99.11},{"date":"2025-11-18","open":87.22,"high":88.57,"low":86.93,"close":87.84,"volume":2443200,"rsi_14":46.6,"sma_20":92.56,"sma_60":94.89,"sma_120":99.03},{"date":"2025-11-19","open":88.02,"high":88.27,"low":86.33,"close":87.85,"volume":2177300,"rsi_14":49.24,"sma_20":92.22,"sma_60":94.72,"sma_120":98.96},{"date":"2025-11-20","open":87.66,"high":88.37,"low":86.02,"close":86.95,"volume":2639300,"rsi_14":49.72,"sma_20":91.82,"sma_60":94.55,"sma_120":98.88},{"date":"2025-11-21","open":87.51,"high":88.08,"low":86.48,"close":86.85,"volume":3163300,"rsi_14":51.43,"sma_20":91.39,"sma_60":94.42,"sma_120":98.79},{"date":"2025-11-24","open":86.7,"high":87.03,"low":85.01,"close":85.89,"volume":3947500,"rsi_14":46.24,"sma_20":90.96,"sma_60":94.25,"sma_120":98.7},{"date":"2025-11-25","open":86.24,"high":87.23,"low":86.22,"close":86.26,"volume":2453300,"rsi_14":48.75,"sma_20":90.7,"sma_60":94.11,"sma_120":98.61},{"date":"2025-11-26","open":86.3,"high":87.8,"low":86.12,"close":87.37,"volume":2768600,"rsi_14":58.4,"sma_20":90.62,"sma_60":94.0,"sma_120":98.54},{"date":"2025-11-28","open":87.47,"high":88.17,"low":86.85,"close":88.07,"volume":1291600,"rsi_14":55.69,"sma_20":90.61,"sma_60":93.93,"sma_120":98.47},{"date":"2025-12-01","open":86.69,"high":86.69,"low":84.76,"close":85.39,"volume":4164500,"rsi_14":39.46,"sma_20":90.53,"sma_60":93.8,"sma_120":98.38},{"date":"2025-12-02","open":86.05,"high":86.54,"low":84.8,"close":85.18,"volume":2768800,"rsi_14":28.14,"sma_20":90.47,"sma_60":93.71,"sma_120":98.29},{"date":"2025-12-03","open":85.39,"high":85.78,"low":84.1,"close":85.23,"volume":2507300,"rsi_14":29.62,"sma_20":90.37,"sma_60":93.61,"sma_120":98.19},{"date":"2025-12-04","open":84.99,"high":85.94,"low":84.55,"close":85.5,"volume":2330500,"rsi_14":40.31,"sma_20":90.31,"sma_60":93.52,"sma_120":98.11},{"date":"2025-12-05","open":85.42,"high":86.35,"low":85.15,"close":86.14,"volume":2706400,"rsi_14":37.9,"sma_20":90.38,"sma_60":93.41,"sma_120":98.03},{"date":"2025-12-08","open":86.07,"high":87.84,"low":84.97,"close":87.63,"volume":2593200,"rsi_14":51.31,"sma_20":90.44,"sma_60":93.33,"sma_120":97.96},{"date":"2025-12-09","open":87.82,"high":88.53,"low":86.72,"close":87.03,"volume":2514700,"rsi_14":45.98,"sma_20":90.36,"sma_60":93.28,"sma_120":97.88},{"date":"2025-12-10","open":87.01,"high":88.94,"low":86.97,"close":87.45,"volume":2589400,"rsi_14":48.12,"sma_20":90.18,"sma_60":93.23,"sma_120":97.8},{"date":"2025-12-11","open":88.07,"high":89.08,"low":87.74,"close":88.61,"volume":2024600,"rsi_14":57.71,"sma_20":90.09,"sma_60":93.18,"sma_120":97.72},{"date":"2025-12-12","open":88.53,"high":88.96,"low":87.62,"close":87.76,"volume":2432100,"rsi_14":53.98,"sma_20":90.11,"sma_60":93.15,"sma_120":97.61},{"date":"2025-12-15","open":87.94,"high":88.22,"low":85.73,"close":87.37,"volume":4454700,"rsi_14":51.89,"sma_20":90.0,"sma_60":93.08,"sma_120":97.51},{"date":"2025-12-16","open":87.21,"high":87.59,"low":85.47,"close":85.82,"volume":3491200,"rsi_14":44.49,"sma_20":89.87,"sma_60":92.97,"sma_120":97.41},{"date":"2025-12-17","open":85.42,"high":86.93,"low":85.05,"close":86.16,"volume":3114600,"rsi_14":41.03,"sma_20":89.73,"sma_60":92.87,"sma_120":97.3},{"date":"2025-12-18","open":86.38,"high":86.65,"low":84.77,"close":84.84,"volume":3449700,"rsi_14":33.71,"sma_20":89.52,"sma_60":92.76,"sma_120":97.17},{"date":"2025-12-19","open":84.7,"high":84.89,"low":84.02,"close":84.06,"volume":4474600,"rsi_14":39.53,"sma_20":89.32,"sma_60":92.63,"sma_120":97.02},{"date":"2025-12-22","open":83.1,"high":84.75,"low":82.21,"close":84.38,"volume":2615800,"rsi_14":42.01,"sma_20":89.14,"sma_60":92.48,"sma_120":96.89},{"date":"2025-12-23","open":84.71,"high":85.4,"low":84.1,"close":85.35,"volume":3261100,"rsi_14":46.36,"sma_20":89.06,"sma_60":92.33,"sma_120":96.76},{"date":"2025-12-24","open":85.35,"high":86.49,"low":84.13,"close":85.77,"volume":912500,"rsi_14":47.0,"sma_20":88.98,"sma_60":92.19,"sma_120":96.64},{"date":"2025-12-26","open":85.84,"high":86.53,"low":85.67,"close":86.19,"volume":1380500,"rsi_14":45.97,"sma_20":88.87,"sma_60":92.06,"sma_120":96.52},{"date":"2025-12-29","open":86.36,"high":87.05,"low":86.19,"close":86.56,"volume":2178100,"rsi_14":40.41,"sma_20":88.74,"sma_60":91.95,"sma_120":96.4},{"date":"2025-12-30","open":86.55,"high":87.1,"low":86.28,"close":86.99,"volume":1896200,"rsi_14":45.04,"sma_20":88.77,"sma_60":91.84,"sma_120":96.27},{"date":"2025-12-31","open":86.68,"high":87.13,"low":86.45,"close":86.76,"volume":2032600,"rsi_14":41.86,"sma_20":88.8,"sma_60":91.76,"sma_120":96.16},{"date":"2026-01-02","open":86.75,"high":87.11,"low":85.51,"close":86.6,"volume":1855500,"rsi_14":34.04,"sma_20":88.81,"sma_60":91.65,"sma_120":96.04},{"date":"2026-01-05","open":85.83,"high":86.44,"low":84.12,"close":86.33,"volume":3970900,"rsi_14":36.26,"sma_20":88.81,"sma_60":91.52,"sma_120":95.92},{"date":"2026-01-06","open":85.96,"high":86.78,"low":85.04,"close":85.07,"volume":2657800,"rsi_14":36.98,"sma_20":88.7,"sma_60":91.36,"sma_120":95.79},{"date":"2026-01-07","open":85.92,"high":85.93,"low":82.99,"close":83.07,"volume":3002300,"rsi_14":35.23,"sma_20":88.41,"sma_60":91.15,"sma_120":95.63},{"date":"2026-01-08","open":82.61,"high":84.08,"low":82.46,"close":82.52,"volume":2107200,"rsi_14":30.83,"sma_20":88.13,"sma_60":90.96,"sma_120":95.45},{"date":"2026-01-09","open":82.24,"high":82.46,"low":81.24,"close":81.69,"volume":2036600,"rsi_14":32.5,"sma_20":87.78,"sma_60":90.73,"sma_120":95.26},{"date":"2026-01-12","open":82.28,"high":83.58,"low":82.17,"close":82.98,"volume":2565400,"rsi_14":44.31,"sma_20":87.44,"sma_60":90.51,"sma_120":95.05},{"date":"2026-01-13","open":82.49,"high":84.89,"low":82.14,"close":84.75,"volume":3590200,"rsi_14":51.69,"sma_20":87.23,"sma_60":90.33,"sma_120":94.86},{"date":"2026-01-14","open":84.94,"high":88.22,"low":84.73,"close":86.57,"volume":3368700,"rsi_14":55.16,"sma_20":87.19,"sma_60":90.18,"sma_120":94.65},{"date":"2026-01-15","open":86.75,"high":88.47,"low":85.68,"close":88.27,"volume":3057900,"rsi_14":59.54,"sma_20":87.31,"sma_60":90.04,"sma_120":94.48},{"date":"2026-01-16","open":87.42,"high":89.08,"low":87.36,"close":88.72,"volume":3155532,"rsi_14":54.47,"sma_20":90.59,"sma_60":93.92,"sma_120":98.47},{"date":"2026-01-20","open":88.42,"high":88.61,"low":84.56,"close":84.75,"volume":4473400,"rsi_14":44.6,"sma_20":87.44,"sma_60":89.73,"sma_120":94.14},{"date":"2026-01-21","open":85.2,"high":85.92,"low":84.36,"close":85.1,"volume":2320900,"rsi_14":44.34,"sma_20":87.49,"sma_60":89.54,"sma_120":93.97},{"date":"2026-01-22","open":85.06,"high":85.89,"low":84.11,"close":84.15,"volume":2493900,"rsi_14":42.47,"sma_20":87.48,"sma_60":89.34,"sma_120":93.82},{"date":"2026-01-23","open":83.78,"high":84.99,"low":83.24,"close":84.55,"volume":2553100,"rsi_14":44.18,"sma_20":87.44,"sma_60":89.15,"sma_120":93.65},{"date":"2026-01-26","open":85.1,"high":85.82,"low":84.85,"close":85.18,"volume":2559700,"rsi_14":46.82,"sma_20":87.41,"sma_60":89.03,"sma_120":93.48},{"date":"2026-01-27","open":84.85,"high":85.73,"low":84.55,"close":84.69,"volume":3412900,"rsi_14":48.92,"sma_20":87.33,"sma_60":88.94,"sma_120":93.33},{"date":"2026-01-28","open":84.48,"high":84.81,"low":82.67,"close":82.88,"volume":2276900,"rsi_14":49.43,"sma_20":87.15,"sma_60":88.83,"sma_120":93.16},{"date":"2026-01-29","open":82.87,"high":84.98,"low":82.8,"close":84.86,"volume":3640500,"rsi_14":56.35,"sma_20":87.04,"sma_60":88.78,"sma_120":93.0},{"date":"2026-01-30","open":84.94,"high":84.94,"low":83.03,"close":84.75,"volume":3879500,"rsi_14":58.65,"sma_20":86.93,"sma_60":88.73,"sma_120":92.85},{"date":"2026-02-02","open":84.59,"high":84.8,"low":82.75,"close":82.95,"volume":3748400,"rsi_14":49.92,"sma_20":86.75,"sma_60":88.64,"sma_120":92.7},{"date":"2026-02-03","open":82.64,"high":83.11,"low":81.92,"close":82.41,"volume":3498100,"rsi_14":43.11,"sma_20":86.55,"sma_60":88.55,"sma_120":92.55},{"date":"2026-02-04","open":82.62,"high":85.24,"low":82.21,"close":84.07,"volume":3615300,"rsi_14":42.58,"sma_20":86.49,"sma_60":88.52,"sma_120":92.42},{"date":"2026-02-05","open":77.86,"high":79.74,"low":76.04,"close":76.51,"volume":13697000,"rsi_14":24.12,"sma_20":86.16,"sma_60":88.34,"sma_120":92.23},{"date":"2026-02-06","open":77.2,"high":79.45,"low":75.19,"close":78.96,"volume":6737200,"rsi_14":30.26,"sma_20":85.98,"sma_60":88.16,"sma_120":92.05},{"date":"2026-02-09","open":79.12,"high":81.27,"low":77.91,"close":81.11,"volume":3556429,"rsi_14":28.54,"sma_20":90.24,"sma_60":93.7,"sma_120":98.33},{"date":"2026-02-10","open":81.4,"high":83.12,"low":80.87,"close":82.54,"volume":3761353,"rsi_14":25.09,"sma_20":89.99,"sma_60":93.55,"sma_120":98.21},{"date":"2026-02-11","open":82.4,"high":84.18,"low":80.79,"close":84.03,"volume":2748224,"rsi_14":31.39,"sma_20":89.78,"sma_60":93.41,"sma_120":98.09},{"date":"2026-02-12","open":85.3,"high":88.93,"low":84.84,"close":85.73,"volume":6021926,"rsi_14":42.67,"sma_20":89.67,"sma_60":93.31,"sma_120":98.0},{"date":"2026-02-13","open":86.28,"high":88.83,"low":85.81,"close":88.24,"volume":3292186,"rsi_14":46.84,"sma_20":89.8,"sma_60":93.22,"sma_120":97.93},{"date":"2026-02-17","open":88.39,"high":89.74,"low":87.17,"close":89.68,"volume":2969437,"rsi_14":53.2,"sma_20":89.92,"sma_60":93.16,"sma_120":97.87},{"date":"2026-02-18","open":89.4,"high":89.68,"low":85.16,"close":85.36,"volume":4538900,"rsi_14":53.97,"sma_20":85.93,"sma_60":87.63,"sma_120":91.17},{"date":"2026-02-19","open":85.48,"high":86.43,"low":84.14,"close":84.42,"volume":2973400,"rsi_14":49.27,"sma_20":85.89,"sma_60":87.57,"sma_120":91.06},{"date":"2026-02-20","open":84.53,"high":86.25,"low":83.87,"close":85.92,"volume":3287210,"rsi_14":43.79,"sma_20":89.73,"sma_60":93.07,"sma_120":97.78},{"date":"2026-02-23","open":85.76,"high":86.56,"low":84.6,"close":85.62,"volume":3133100,"rsi_14":54.45,"sma_20":86.04,"sma_60":87.51,"sma_120":90.88},{"date":"2026-02-24","open":85.15,"high":87.83,"low":84.91,"close":86.54,"volume":3137622,"rsi_14":45.26,"sma_20":89.45,"sma_60":92.99,"sma_120":97.68},{"date":"2026-02-25","open":86.42,"high":86.89,"low":83.79,"close":84.0,"volume":3174644,"rsi_14":42.39,"sma_20":89.07,"sma_60":92.84,"sma_120":97.55},{"date":"2026-02-26","open":84.39,"high":85.39,"low":83.45,"close":84.35,"volume":2194210,"rsi_14":43.31,"sma_20":88.86,"sma_60":92.73,"sma_120":97.41},{"date":"2026-02-27","open":84.52,"high":87.53,"low":83.77,"close":87.42,"volume":6837986,"rsi_14":50.89,"sma_20":88.75,"sma_60":92.66,"sma_120":97.3},{"date":"2026-03-02","open":86.88,"high":87.99,"low":86.32,"close":87.41,"volume":3198538,"rsi_14":50.23,"sma_20":88.7,"sma_60":92.58,"sma_120":97.21},{"date":"2026-03-03","open":86.11,"high":88.63,"low":85.74,"close":88.12,"volume":3725622,"rsi_14":62.75,"sma_20":86.68,"sma_60":87.41,"sma_120":90.51},{"date":"2026-03-04","open":87.59,"high":89.15,"low":87.0,"close":88.99,"volume":2518344,"rsi_14":61.63,"sma_20":87.02,"sma_60":87.46,"sma_120":90.49},{"date":"2026-03-05","open":88.18,"high":88.31,"low":86.76,"close":87.98,"volume":3599232,"rsi_14":55.53,"sma_20":87.22,"sma_60":87.47,"sma_120":90.44},{"date":"2026-03-06","open":87.46,"high":88.81,"low":87.25,"close":88.29,"volume":2657149,"rsi_14":50.13,"sma_20":87.82,"sma_60":87.46,"sma_120":90.4},{"date":"2026-03-09","open":87.95,"high":88.1,"low":85.83,"close":87.6,"volume":2770374,"rsi_14":44.03,"sma_20":88.27,"sma_60":87.46,"sma_120":90.37},{"date":"2026-03-10","open":87.22,"high":88.43,"low":86.18,"close":86.42,"volume":2348398,"rsi_14":53.74,"sma_20":88.54,"sma_60":87.42,"sma_120":90.33},{"date":"2026-03-11","open":85.98,"high":86.63,"low":85.28,"close":85.49,"volume":3019066,"rsi_14":53.74,"sma_20":88.69,"sma_60":87.35,"sma_120":90.27},{"date":"2026-03-12","open":84.92,"high":86.01,"low":83.98,"close":84.07,"volume":2789615,"rsi_14":43.53,"sma_20":88.69,"sma_60":87.27,"sma_120":90.21},{"date":"2026-03-13","open":85.02,"high":86.61,"low":84.9,"close":86.44,"volume":2232770,"rsi_14":48.24,"sma_20":88.52,"sma_60":91.66,"sma_120":96.18},{"date":"2026-03-16","open":86.98,"high":87.16,"low":86.07,"close":86.48,"volume":2390275,"rsi_14":46.09,"sma_20":88.66,"sma_60":91.56,"sma_120":96.06},{"date":"2026-03-17","open":87.1,"high":87.64,"low":86.35,"close":86.89,"volume":2101937,"rsi_14":57.5,"sma_20":88.33,"sma_60":87.22,"sma_120":90.05},{"date":"2026-03-18","open":86.12,"high":86.12,"low":83.82,"close":83.91,"volume":2392070,"rsi_14":45.1,"sma_20":88.21,"sma_60":87.19,"sma_120":89.97},{"date":"2026-03-19","open":83.87,"high":84.42,"low":82.78,"close":84.06,"volume":1822746,"rsi_14":31.73,"sma_20":88.14,"sma_60":87.17,"sma_120":89.9},{"date":"2026-03-20","open":84.12,"high":85.0,"low":80.73,"close":81.39,"volume":5086834,"rsi_14":26.13,"sma_20":87.87,"sma_60":90.8,"sma_120":95.45},{"date":"2026-03-23","open":81.4,"high":82.44,"low":79.26,"close":80.37,"volume":2788363,"rsi_14":20.62,"sma_20":87.54,"sma_60":90.55,"sma_120":95.25},{"date":"2026-03-24","open":79.3,"high":80.54,"low":77.37,"close":77.66,"volume":3450358,"rsi_14":13.26,"sma_20":87.03,"sma_60":90.24,"sma_120":95.02},{"date":"2026-03-25","open":78.2,"high":78.39,"low":75.06,"close":76.05,"volume":5064226,"rsi_14":12.8,"sma_20":86.58,"sma_60":89.89,"sma_120":94.74},{"date":"2026-03-26","open":75.77,"high":77.09,"low":75.11,"close":77.05,"volume":2962286,"rsi_14":16.15,"sma_20":86.16,"sma_60":89.55,"sma_120":94.48},{"date":"2026-03-27","open":77.01,"high":78.31,"low":76.88,"close":77.66,"volume":2456892,"rsi_14":19.49,"sma_20":85.61,"sma_60":89.24,"sma_120":94.18},{"date":"2026-03-30","open":78.83,"high":80.47,"low":78.07,"close":78.74,"volume":3174425,"rsi_14":25.74,"sma_20":85.12,"sma_60":88.92,"sma_120":93.92},{"date":"2026-03-31","open":79.2,"high":80.52,"low":78.52,"close":80.35,"volume":3719857,"rsi_14":33.52,"sma_20":84.67,"sma_60":88.63,"sma_120":93.69},{"date":"2026-04-01","open":79.81,"high":80.7,"low":79.07,"close":79.87,"volume":2486093,"rsi_14":35.31,"sma_20":84.15,"sma_60":88.35,"sma_120":93.45},{"date":"2026-04-02","open":80.25,"high":86.01,"low":79.34,"close":83.78,"volume":6078124,"rsi_14":43.31,"sma_20":83.88,"sma_60":88.12,"sma_120":93.27},{"date":"2026-04-06","open":83.31,"high":86.43,"low":83.13,"close":85.55,"volume":2339931,"rsi_14":47.87,"sma_20":83.69,"sma_60":87.92,"sma_120":93.11},{"date":"2026-04-07","open":85.41,"high":85.54,"low":83.72,"close":83.91,"volume":2173266,"rsi_14":43.6,"sma_20":83.45,"sma_60":87.71,"sma_120":92.93},{"date":"2026-04-08","open":83.94,"high":85.36,"low":82.6,"close":84.51,"volume":3920882,"rsi_14":51.56,"sma_20":83.3,"sma_60":87.56,"sma_120":92.75},{"date":"2026-04-09","open":83.92,"high":86.55,"low":83.48,"close":85.55,"volume":3591425,"rsi_14":53.43,"sma_20":83.25,"sma_60":87.47,"sma_120":92.59},{"date":"2026-04-10","open":85.53,"high":86.14,"low":85.03,"close":85.27,"volume":2128140,"rsi_14":60.01,"sma_20":83.26,"sma_60":87.38,"sma_120":92.44},{"date":"2026-04-13","open":85.21,"high":86.07,"low":84.71,"close":86.05,"volume":2339816,"rsi_14":64.84,"sma_20":83.24,"sma_60":87.33,"sma_120":92.28},{"date":"2026-04-14","open":86.02,"high":86.18,"low":84.11,"close":85.25,"volume":2775281,"rsi_14":72.11,"sma_20":83.18,"sma_60":87.28,"sma_120":92.12},{"date":"2026-04-15","open":85.46,"high":86.02,"low":84.44,"close":84.62,"volume":2696332,"rsi_14":76.37,"sma_20":83.06,"sma_60":87.2,"sma_120":91.97},{"date":"2026-04-16","open":84.77,"high":85.87,"low":84.65,"close":85.84,"volume":2534798,"rsi_14":76.69,"sma_20":83.16,"sma_60":87.15,"sma_120":91.84},{"date":"2026-04-17","open":85.93,"high":87.95,"low":85.42,"close":87.66,"volume":3436543,"rsi_14":78.31,"sma_20":83.34,"sma_60":87.16,"sma_120":91.74},{"date":"2026-04-20","open":87.21,"high":87.9,"low":86.33,"close":86.52,"volume":2395001,"rsi_14":71.87,"sma_20":83.6,"sma_60":87.13,"sma_120":91.62},{"date":"2026-04-21","open":86.72,"high":86.88,"low":83.29,"close":83.92,"volume":3552061,"rsi_14":59.57,"sma_20":83.78,"sma_60":87.02,"sma_120":91.48},{"date":"2026-04-22","open":84.74,"high":86.1,"low":84.05,"close":84.99,"volume":2920205,"rsi_14":63.27,"sma_20":84.15,"sma_60":86.88,"sma_120":91.36},{"date":"2026-04-23","open":87.85,"high":88.62,"low":85.53,"close":86.48,"volume":3865374,"rsi_14":57.89,"sma_20":84.68,"sma_60":86.78,"sma_120":91.24},{"date":"2026-04-24","open":86.39,"high":86.4,"low":83.68,"close":85.32,"volume":2893950,"rsi_14":49.24,"sma_20":85.1,"sma_60":86.7,"sma_120":91.1},{"date":"2026-04-27","open":84.96,"high":85.58,"low":82.31,"close":82.45,"volume":3145889,"rsi_14":45.85,"sma_20":85.34,"sma_60":86.57,"sma_120":90.94},{"date":"2026-04-28","open":83.39,"high":85.2,"low":82.49,"close":85.15,"volume":2818437,"rsi_14":51.69,"sma_20":85.67,"sma_60":86.49,"sma_120":90.79},{"date":"2026-04-29","open":84.63,"high":86.03,"low":84.63,"close":84.85,"volume":2884083,"rsi_14":48.17,"sma_20":85.89,"sma_60":86.41,"sma_120":90.65},{"date":"2026-04-30","open":84.87,"high":87.9,"low":84.65,"close":87.73,"volume":3094792,"rsi_14":55.77,"sma_20":86.29,"sma_60":86.37,"sma_120":90.54},{"date":"2026-05-01","open":88.15,"high":89.43,"low":87.51,"close":88.2,"volume":3292500,"rsi_14":55.11,"sma_20":86.52,"sma_60":86.36,"sma_120":90.45},{"date":"2026-05-04","open":87.62,"high":89.78,"low":87.42,"close":89.11,"volume":3064135,"rsi_14":59.08,"sma_20":86.69,"sma_60":86.36,"sma_120":90.39},{"date":"2026-05-05","open":88.94,"high":89.42,"low":87.83,"close":88.05,"volume":2755078,"rsi_14":58.03,"sma_20":86.91,"sma_60":86.36,"sma_120":90.31},{"date":"2026-05-06","open":88.67,"high":89.79,"low":88.19,"close":89.17,"volume":2535815,"rsi_14":57.69,"sma_20":87.14,"sma_60":86.37,"sma_120":90.24},{"date":"2026-05-07","open":88.94,"high":90.27,"low":88.82,"close":89.99,"volume":3134026,"rsi_14":55.66,"sma_20":87.37,"sma_60":86.38,"sma_120":90.19},{"date":"2026-05-08","open":90.04,"high":91.02,"low":89.38,"close":89.5,"volume":4123803,"rsi_14":57.53,"sma_20":87.58,"sma_60":86.38,"sma_120":90.15},{"date":"2026-05-11","open":89.88,"high":91.21,"low":89.37,"close":89.6,"volume":3640693,"rsi_14":66.23,"sma_20":87.76,"sma_60":86.5,"sma_120":90.1},{"date":"2026-05-12","open":89.15,"high":91.71,"low":88.8,"close":90.42,"volume":3809383,"rsi_14":65.85,"sma_20":88.02,"sma_60":86.62,"sma_120":90.09},{"date":"2026-05-13","open":89.64,"high":89.64,"low":86.26,"close":88.56,"volume":5158985,"rsi_14":55.97,"sma_20":88.22,"sma_60":86.68,"sma_120":90.04},{"date":"2026-05-14","open":88.66,"high":88.95,"low":86.08,"close":86.28,"volume":3610435,"rsi_14":52.54,"sma_20":88.24,"sma_60":86.67,"sma_120":89.99},{"date":"2026-05-15","open":86.04,"high":86.82,"low":84.46,"close":85.63,"volume":3732754,"rsi_14":59.77,"sma_20":88.14,"sma_60":86.61,"sma_120":89.91},{"date":"2026-05-18","open":85.63,"high":88.99,"low":85.63,"close":88.86,"volume":3529648,"rsi_14":60.98,"sma_20":88.26,"sma_60":86.58,"sma_120":89.87},{"date":"2026-05-19","open":88.75,"high":91.58,"low":88.75,"close":91.25,"volume":4051168,"rsi_14":66.84,"sma_20":88.63,"sma_60":86.65,"sma_120":89.86},{"date":"2026-05-20","open":90.04,"high":91.69,"low":90.02,"close":91.54,"volume":3290494,"rsi_14":61.56,"sma_20":88.96,"sma_60":86.71,"sma_120":89.85},{"date":"2026-05-21","open":91.15,"high":92.68,"low":90.71,"close":90.95,"volume":2863109,"rsi_14":58.26,"sma_20":89.19,"sma_60":86.81,"sma_120":89.83},{"date":"2026-05-22","open":91.33,"high":91.57,"low":89.51,"close":90.38,"volume":3045262,"rsi_14":53.92,"sma_20":89.44,"sma_60":86.9,"sma_120":89.81},{"date":"2026-05-26","open":90.39,"high":91.17,"low":89.51,"close":89.57,"volume":3548723,"rsi_14":54.85,"sma_20":89.8,"sma_60":86.92,"sma_120":89.79},{"date":"2026-05-27","open":89.73,"high":91.02,"low":88.94,"close":89.79,"volume":3012292,"rsi_14":52.09,"sma_20":90.04,"sma_60":86.94,"sma_120":89.76},{"date":"2026-05-28","open":89.88,"high":91.13,"low":89.55,"close":90.01,"volume":3284888,"rsi_14":50.07,"sma_20":90.3,"sma_60":86.95,"sma_120":89.73},{"date":"2026-05-29","open":89.86,"high":90.89,"low":89.17,"close":90.42,"volume":5347401,"rsi_14":53.15,"sma_20":90.43,"sma_60":86.96,"sma_120":89.72},{"date":"2026-06-01","open":89.46,"high":90.16,"low":88.88,"close":89.95,"volume":3737889,"rsi_14":51.24,"sma_20":90.52,"sma_60":86.97,"sma_120":89.69},{"date":"2026-06-02","open":89.73,"high":90.2,"low":87.57,"close":88.86,"volume":3090881,"rsi_14":44.85,"sma_20":90.51,"sma_60":86.97,"sma_120":89.65},{"date":"2026-06-03","open":88.11,"high":90.38,"low":87.55,"close":87.57,"volume":4456809,"rsi_14":46.75,"sma_20":90.49,"sma_60":86.95,"sma_120":89.58},{"date":"2026-06-04","open":89.6,"high":93.05,"low":88.76,"close":92.68,"volume":6459106,"rsi_14":68.47,"sma_20":90.66,"sma_60":87.03,"sma_120":89.56},{"date":"2026-06-05","open":92.79,"high":93.95,"low":92.52,"close":93.37,"volume":5481706,"rsi_14":72.25,"sma_20":90.83,"sma_60":87.15,"sma_120":89.55},{"date":"2026-06-08","open":92.86,"high":92.99,"low":90.38,"close":90.7,"volume":4094535,"rsi_14":55.49,"sma_20":90.89,"sma_60":87.24,"sma_120":89.52},{"date":"2026-06-09","open":91.14,"high":92.54,"low":90.23,"close":91.47,"volume":4352582,"rsi_14":50.55,"sma_20":90.99,"sma_60":87.33,"sma_120":89.5},{"date":"2026-06-10","open":92.09,"high":92.49,"low":90.57,"close":92.28,"volume":4173227,"rsi_14":52.37,"sma_20":91.08,"sma_60":87.43,"sma_120":89.49},{"date":"2026-06-11","open":92.15,"high":92.52,"low":90.35,"close":90.95,"volume":4060584,"rsi_14":49.91,"sma_20":91.2,"sma_60":87.49,"sma_120":89.47},{"date":"2026-06-12","open":91.41,"high":92.54,"low":90.78,"close":91.07,"volume":4401512,"rsi_14":52.04,"sma_20":91.45,"sma_60":87.62,"sma_120":89.43},{"date":"2026-06-15","open":91.0,"high":91.4,"low":87.99,"close":88.74,"volume":5847093,"rsi_14":44.92,"sma_20":91.55,"sma_60":87.68,"sma_120":89.36},{"date":"2026-06-16","open":89.15,"high":89.64,"low":87.61,"close":88.13,"volume":4115350,"rsi_14":42.86,"sma_20":91.46,"sma_60":87.77,"sma_120":89.29},{"date":"2026-06-17","open":87.5,"high":88.06,"low":85.43,"close":85.77,"volume":3943755,"rsi_14":37.55,"sma_20":91.13,"sma_60":87.85,"sma_120":89.2},{"date":"2026-06-18","open":86.32,"high":86.34,"low":81.82,"close":82.05,"volume":7437280,"rsi_14":30.76,"sma_20":90.6,"sma_60":87.9,"sma_120":89.07},{"date":"2026-06-22","open":81.43,"high":84.36,"low":81.21,"close":83.12,"volume":4758994,"rsi_14":34.26,"sma_20":90.16,"sma_60":88.01,"sma_120":88.95},{"date":"2026-06-23","open":84.27,"high":84.73,"low":82.75,"close":84.33,"volume":3717030,"rsi_14":38.98,"sma_20":89.8,"sma_60":88.11,"sma_120":88.83},{"date":"2026-06-24","open":84.24,"high":84.53,"low":81.02,"close":82.14,"volume":6329109,"rsi_14":37.66,"sma_20":89.38,"sma_60":88.17,"sma_120":88.71},{"date":"2026-06-25","open":82.14,"high":82.33,"low":78.27,"close":79.53,"volume":5002612,"rsi_14":19.85,"sma_20":88.81,"sma_60":88.17,"sma_120":88.54},{"date":"2026-06-26","open":80.37,"high":82.75,"low":80.02,"close":82.62,"volume":6122863,"rsi_14":26.89,"sma_20":88.38,"sma_60":88.19,"sma_120":88.41},{"date":"2026-06-29","open":82.22,"high":82.64,"low":78.01,"close":78.63,"volume":4641713,"rsi_14":25.9,"sma_20":87.74,"sma_60":88.16,"sma_120":88.25},{"date":"2026-06-30","open":78.03,"high":79.18,"low":75.39,"close":75.73,"volume":6130871,"rsi_14":21.36,"sma_20":86.98,"sma_60":88.0,"sma_120":88.06},{"date":"2026-07-01","open":75.62,"high":77.24,"low":74.33,"close":76.53,"volume":4547862,"rsi_14":21.35,"sma_20":86.31,"sma_60":87.84,"sma_120":87.88},{"date":"2026-07-02","open":77.68,"high":78.92,"low":76.39,"close":76.6,"volume":4060604,"rsi_14":22.49,"sma_20":85.71,"sma_60":87.7,"sma_120":87.71},{"date":"2026-07-06","open":76.0,"high":76.27,"low":73.75,"close":74.92,"volume":3735138,"rsi_14":21.02,"sma_20":84.77,"sma_60":87.52,"sma_120":87.54},{"date":"2026-07-07","open":75.81,"high":78.0,"low":75.81,"close":77.22,"volume":4366699,"rsi_14":29.84,"sma_20":83.9,"sma_60":87.37,"sma_120":87.42},{"date":"2026-07-08","open":76.91,"high":77.47,"low":76.36,"close":76.9,"volume":3647500,"rsi_14":30.16,"sma_20":83.16,"sma_60":87.21,"sma_120":87.3},{"date":"2026-07-09","open":76.22,"high":77.36,"low":75.86,"close":76.68,"volume":3552394,"rsi_14":32.63,"sma_20":82.36,"sma_60":87.04,"sma_120":87.18},{"date":"2026-07-10","open":78.17,"high":79.84,"low":77.93,"close":79.66,"volume":5364261,"rsi_14":45.28,"sma_20":81.67,"sma_60":86.93,"sma_120":87.1},{"date":"2026-07-13","open":80.36,"high":80.82,"low":79.74,"close":79.84,"volume":3280940,"rsi_14":43.36,"sma_20":81.07,"sma_60":86.83,"sma_120":87.01},{"date":"2026-07-14","open":79.65,"high":79.68,"low":78.1,"close":79.05,"volume":2914919,"rsi_14":39.07,"sma_20":80.41,"sma_60":86.7,"sma_120":86.92},{"date":"2026-07-15","open":79.1,"high":80.76,"low":78.69,"close":79.47,"volume":3512915,"rsi_14":44.0,"sma_20":79.95,"sma_60":86.55,"sma_120":86.85},{"date":"2026-07-16","open":79.79,"high":80.32,"low":78.3,"close":78.73,"volume":3375342,"rsi_14":48.07,"sma_20":79.48,"sma_60":86.4,"sma_120":86.76},{"date":"2026-07-17","open":80.05,"high":80.69,"low":78.62,"close":79.17,"volume":2934240,"rsi_14":40.36,"sma_20":79.15,"sma_60":86.3,"sma_120":86.66},{"date":"2026-07-20","open":79.0,"high":79.23,"low":77.32,"close":78.18,"volume":3713681,"rsi_14":48.45,"sma_20":78.95,"sma_60":86.17,"sma_120":86.53},{"date":"2026-07-21","open":77.86,"high":78.1,"low":76.04,"close":76.2,"volume":3829164,"rsi_14":51.65,"sma_20":78.61,"sma_60":85.98,"sma_120":86.38},{"date":"2026-07-22","open":77.0,"high":77.75,"low":76.38,"close":77.5,"volume":3920040,"rsi_14":53.69,"sma_20":78.27,"sma_60":85.84,"sma_120":86.27},{"date":"2026-07-23","open":77.78,"high":78.24,"low":73.78,"close":74.57,"volume":8116155,"rsi_14":44.17,"sma_20":77.89,"sma_60":85.69,"sma_120":86.13},{"date":"2026-07-24","open":75.57,"high":76.76,"low":74.73,"close":74.9,"volume":4195657,"rsi_14":49.91,"sma_20":77.65,"sma_60":85.5,"sma_120":86.0},{"date":"2026-07-27","open":74.74,"high":75.19,"low":73.52,"close":74.13,"volume":4966764,"rsi_14":39.21,"sma_20":77.23,"sma_60":85.3,"sma_120":85.86},{"date":"2026-07-28","open":75.04,"high":78.14,"low":74.73,"close":75.75,"volume":4481928,"rsi_14":46.3,"sma_20":77.09,"sma_60":85.09,"sma_120":85.73},{"date":"2026-07-29","open":76.96,"high":79.95,"low":75.64,"close":79.09,"volume":6981896,"rsi_14":56.45,"sma_20":77.26,"sma_60":84.92,"sma_120":85.64},{"date":"2026-07-30","open":78.29,"high":79.15,"low":75.66,"close":76.51,"volume":4436949,"rsi_14":41.42,"sma_20":77.25,"sma_60":84.69,"sma_120":85.52},{"date":"2026-07-31","open":76.18,"high":76.5,"low":74.84,"close":76.3,"volume":5007794,"rsi_14":40.42,"sma_20":77.24,"sma_60":84.48,"sma_120":85.42},{"date":"2026-08-03","open":76.72,"high":78.7,"low":76.05,"close":76.74,"volume":3723340,"rsi_14":43.6,"sma_20":77.33,"sma_60":84.25,"sma_120":85.29},{"date":"2026-08-04","open":75.59,"high":78.31,"low":75.1,"close":77.66,"volume":4050481,"rsi_14":45.13,"sma_20":77.35,"sma_60":84.03,"sma_120":85.23},{"date":"2026-08-05","open":77.3,"high":77.3,"low":69.72,"close":73.84,"volume":10822702,"rsi_14":38.73,"sma_20":77.2,"sma_60":83.75,"sma_120":85.13},{"date":"2026-08-06","open":75.03,"high":76.47,"low":73.52,"close":74.92,"volume":5715823},{"date":"2026-08-07","open":74.74,"high":76.26,"low":74.74,"close":75.59,"volume":2091802,"rsi_14":44.11,"sma_20":76.91,"sma_60":83.22,"sma_120":84.9},{"date":"2026-08-10","open":75.13,"high":75.31,"low":73.47,"close":73.61,"volume":2023364},{"date":"2026-08-11","open":73.38,"high":74.81,"low":73.38,"close":73.64,"volume":1984702,"rsi_14":40.69,"sma_20":76.33,"sma_60":82.73,"sma_120":84.63},{"date":"2026-08-12","open":73.6,"high":74.59,"low":73.29,"close":73.97,"volume":2558490,"rsi_14":48.34,"sma_20":76.05,"sma_60":82.52,"sma_120":84.53},{"date":"2026-08-13","open":74.5,"high":76.31,"low":74.01,"close":75.73,"volume":2388953,"rsi_14":52.12,"sma_20":75.9,"sma_60":82.28,"sma_120":84.43},{"date":"2026-08-14","open":75.84,"high":76.29,"low":75.51,"close":75.98,"volume":2239609,"rsi_14":54.86,"sma_20":75.74,"sma_60":82.01,"sma_120":84.33},{"date":"2026-08-17","open":75.31,"high":75.69,"low":73.87,"close":74.44,"volume":2321365,"rsi_14":46.54,"sma_20":75.55,"sma_60":81.7,"sma_120":84.21},{"date":"2026-08-18","open":75.7,"high":75.89,"low":73.91,"close":74.03,"volume":2302251,"rsi_14":34.21,"sma_20":75.44,"sma_60":81.4,"sma_120":84.11},{"date":"2026-08-19","open":74.48,"high":75.49,"low":73.95,"close":74.65,"volume":1739692,"rsi_14":43.39,"sma_20":75.3,"sma_60":81.12,"sma_120":84.01},{"date":"2026-08-20","open":76.15,"high":76.22,"low":74.75,"close":75.39,"volume":2527411,"rsi_14":46.88,"sma_20":75.34,"sma_60":80.87,"sma_120":83.89},{"date":"2026-08-21","open":75.5,"high":76.5,"low":74.89,"close":75.51,"volume":2198825,"rsi_14":45.65,"sma_20":75.37,"sma_60":80.61,"sma_120":83.78},{"date":"2026-08-24","open":75.51,"high":76.75,"low":75.42,"close":76.4,"volume":2392207,"rsi_14":45.58,"sma_20":75.49,"sma_60":80.37,"sma_120":83.66},{"date":"2026-08-25","open":76.23,"high":76.86,"low":75.42,"close":76.29,"volume":2016944,"rsi_14":61.63,"sma_20":75.51,"sma_60":80.11,"sma_120":83.54},{"date":"2026-08-26","open":76.54,"high":77.0,"low":75.23,"close":75.54,"volume":1952579,"rsi_14":53.04,"sma_20":75.34,"sma_60":79.86,"sma_120":83.42},{"date":"2026-08-27","open":75.03,"high":75.89,"low":74.78,"close":75.03,"volume":1815703,"rsi_14":47.21,"sma_20":75.26,"sma_60":79.61,"sma_120":83.29},{"date":"2026-08-28","open":75.46,"high":76.58,"low":75.0,"close":76.14,"volume":1935053,"rsi_14":63.79,"sma_20":75.25,"sma_60":79.4,"sma_120":83.17},{"date":"2026-08-31","open":75.76,"high":76.63,"low":74.95,"close":76.14,"volume":4028062,"rsi_14":63.68,"sma_20":75.22,"sma_60":79.11,"sma_120":83.07},{"date":"2026-09-01","open":76.34,"high":77.11,"low":75.39,"close":75.84,"volume":2483840},{"date":"2026-09-02","open":75.77,"high":76.41,"low":74.36,"close":75.38,"volume":3367047,"rsi_14":47.76,"sma_20":75.21,"sma_60":78.52,"sma_120":82.88},{"date":"2026-09-03","open":76.0,"high":77.75,"low":75.76,"close":77.26,"volume":2637484,"rsi_14":56.78,"sma_20":75.33,"sma_60":78.27,"sma_120":82.8},{"date":"2026-09-04","open":76.77,"high":77.54,"low":75.5,"close":75.83,"volume":2460030,"rsi_14":57.45,"sma_20":75.34,"sma_60":77.97,"sma_120":82.7},{"date":"2026-09-08","open":75.31,"high":77.6,"low":74.98,"close":75.97,"volume":3154545,"rsi_14":60.71,"sma_20":75.46,"sma_60":77.71,"sma_120":82.6},{"date":"2026-09-09","open":75.83,"high":76.19,"low":74.86,"close":75.18,"volume":2210410},{"date":"2026-09-10","open":74.99,"high":75.62,"low":73.4,"close":73.87,"volume":3229580,"rsi_14":42.24,"sma_20":75.53,"sma_60":77.18,"sma_120":82.43},{"date":"2026-09-11","open":74.57,"high":75.92,"low":74.2,"close":75.62,"volume":2733397,"rsi_14":50.48,"sma_20":75.52,"sma_60":76.97,"sma_120":82.37},{"date":"2026-09-14","open":74.99,"high":75.42,"low":73.11,"close":74.17,"volume":3085876,"rsi_14":40.7,"sma_20":75.43,"sma_60":76.77,"sma_120":82.31},{"date":"2026-09-15","open":71.82,"high":73.83,"low":71.36,"close":73.25,"volume":6115553,"rsi_14":38.12,"sma_20":75.37,"sma_60":76.63,"sma_120":82.27},{"date":"2026-09-16","open":73.25,"high":74.85,"low":72.92,"close":73.22,"volume":4237815,"rsi_14":40.4,"sma_20":75.33,"sma_60":76.46,"sma_120":82.23},{"date":"2026-09-17","open":73.87,"high":74.11,"low":72.8,"close":73.74,"volume":3720761},{"date":"2026-09-18","open":73.49,"high":73.94,"low":72.47,"close":73.06,"volume":7111359,"rsi_14":36.79,"sma_20":75.17,"sma_60":76.13,"sma_120":82.15},{"date":"2026-09-21","open":73.34,"high":73.84,"low":72.84,"close":73.22,"volume":3142304,"rsi_14":37.65,"sma_20":75.06,"sma_60":76.03,"sma_120":82.1},{"date":"2026-09-22","open":73.29,"high":74.11,"low":72.22,"close":72.37,"volume":3143457,"rsi_14":35.97,"sma_20":74.86,"sma_60":75.86,"sma_120":82.03},{"date":"2026-09-23","open":71.85,"high":72.47,"low":70.08,"close":70.23,"volume":2907442,"rsi_14":31.67,"sma_20":74.55,"sma_60":75.72,"sma_120":81.94},{"date":"2026-09-24","open":70.23,"high":70.4,"low":67.54,"close":67.63,"volume":4596098,"rsi_14":17.4,"sma_20":74.16,"sma_60":75.58,"sma_120":81.79},{"date":"2026-09-25","open":67.63,"high":68.09,"low":66.83,"close":67.84,"volume":3202788,"rsi_14":20.34,"sma_20":73.8,"sma_60":75.44,"sma_120":81.64},{"date":"2026-09-28","open":67.68,"high":67.82,"low":66.17,"close":67.1,"volume":3164920,"rsi_14":18.64,"sma_20":73.35,"sma_60":75.28,"sma_120":81.49},{"date":"2026-09-29","open":67.0,"high":67.67,"low":66.35,"close":67.07,"volume":3631587,"rsi_14":19.72,"sma_20":72.89,"sma_60":75.15,"sma_120":81.34},{"date":"2026-09-30","open":67.5,"high":68.0,"low":66.13,"close":66.65,"volume":3866845,"rsi_14":21.12,"sma_20":72.43,"sma_60":74.97,"sma_120":81.17},{"date":"2026-10-01","open":66.87,"high":67.01,"low":65.68,"close":66.12,"volume":3549443,"rsi_14":7.89,"sma_20":71.97,"sma_60":74.79,"sma_120":81.0},{"date":"2026-10-02","open":66.29,"high":68.17,"low":65.83,"close":66.44,"volume":2960729,"rsi_14":12.01,"sma_20":71.43,"sma_60":74.62,"sma_120":80.83},{"date":"2026-10-05","open":66.23,"high":67.62,"low":65.32,"close":67.58,"volume":3258029,"rsi_14":22.62,"sma_20":71.02,"sma_60":74.42,"sma_120":80.67},{"date":"2026-10-06","open":67.87,"high":68.7,"low":67.53,"close":68.28,"volume":2757680},{"date":"2026-10-07","open":68.32,"high":69.68,"low":67.83,"close":69.01,"volume":3569762,"rsi_14":29.04,"sma_20":70.32,"sma_60":74.06,"sma_120":80.38},{"date":"2026-10-08","open":69.0,"high":69.29,"low":67.47,"close":68.89,"volume":4750445,"rsi_14":30.45,"sma_20":70.07,"sma_60":73.88,"sma_120":80.22},{"date":"2026-10-09","open":74.31,"high":79.79,"low":73.75,"close":79.64,"volume":14393048,"rsi_14":65.08,"sma_20":70.28,"sma_60":73.9,"sma_120":80.15},{"date":"2026-10-12","open":79.5,"high":81.3,"low":78.9,"close":81.01,"volume":6881680,"rsi_14":69.79,"sma_20":70.62,"sma_60":73.93,"sma_120":80.12},{"date":"2026-10-13","open":81.99,"high":82.28,"low":78.63,"close":79.56,"volume":4863775,"rsi_14":72.06,"sma_20":70.93,"sma_60":73.95,"sma_120":80.06},{"date":"2026-10-14","open":78.93,"high":79.66,"low":77.75,"close":79.38,"volume":4084622,"rsi_14":81.43,"sma_20":71.24,"sma_60":74.01,"sma_120":80.0},{"date":"2026-10-15","open":80.8,"high":81.84,"low":79.82,"close":80.0,"volume":4153474,"rsi_14":81.84,"sma_20":71.55,"sma_60":74.05,"sma_120":79.94},{"date":"2026-10-16","open":80.08,"high":83.26,"low":79.52,"close":82.26,"volume":9151826,"rsi_14":86.73,"sma_20":72.01,"sma_60":74.18,"sma_120":79.93},{"date":"2026-10-19","open":82.26,"high":82.72,"low":80.3,"close":81.06,"volume":3827097},{"date":"2026-10-20","open":82.0,"high":82.43,"low":80.76,"close":81.14,"volume":4499062,"rsi_14":83.78,"sma_20":72.84,"sma_60":74.4,"sma_120":79.85},{"date":"2026-10-21","open":81.14,"high":81.83,"low":78.58,"close":78.65,"volume":6798179,"rsi_14":76.83,"sma_20":73.27,"sma_60":74.44,"sma_120":79.77},{"date":"2026-10-22","open":77.54,"high":80.4,"low":76.29,"close":78.83,"volume":6164085,"rsi_14":76.93,"sma_20":73.84,"sma_60":74.45,"sma_120":79.68}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.9,"pbr":7.43,"per":27.18,"roa":1.43,"roe":5.72,"grade":"C","comment":"PER 27.29배, ROE 5.72%","revenue":4162000000.0,"analysis":"PER 27.3배입니다. ROE 5.7%입니다. 시가총액 345.84억. 매출 41.62억, 영업이익 19.87억.","eps_basis":"TTM","debt_ratio":5.5959214501510575,"market_cap":34448710000,"net_income":1075000000.0,"total_debt":23404000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.79,"total_assets":21512000000.0,"total_equity":-3270000000.0,"profit_margin":25.83,"revenue_basis":"TTM","dividend_yield":4.96,"net_income_basis":"TTM","operating_income":1987000000.0,"operating_margin":47.74,"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":["RSI 77 과매수 구간"],"backtest_top3":[],"current_price":78.83,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":95.14},{"date":"2016-10-25","close":93.94},{"date":"2016-10-26","close":92.53},{"date":"2016-10-27","close":90.78},{"date":"2016-10-28","close":91.22},{"date":"2016-10-31","close":90.99},{"date":"2016-11-01","close":89.94},{"date":"2016-11-02","close":87.9},{"date":"2016-11-03","close":87.67},{"date":"2016-11-04","close":87.81},{"date":"2016-11-07","close":89.04},{"date":"2016-11-08","close":89.8},{"date":"2016-11-09","close":85.73},{"date":"2016-11-10","close":82.9},{"date":"2016-11-11","close":82.25},{"date":"2016-11-14","close":81.99},{"date":"2016-11-15","close":82.79},{"date":"2016-11-16","close":85.09},{"date":"2016-11-17","close":85.11},{"date":"2016-11-18","close":85.0},{"date":"2016-11-21","close":84.55},{"date":"2016-11-22","close":85.42},{"date":"2016-11-23","close":84.16},{"date":"2016-11-25","close":84.77},{"date":"2016-11-28","close":84.35},{"date":"2016-11-29","close":85.23},{"date":"2016-11-30","close":83.46},{"date":"2016-12-01","close":81.53},{"date":"2016-12-02","close":81.88},{"date":"2016-12-05","close":83.26},{"date":"2016-12-06","close":83.44},{"date":"2016-12-07","close":84.74},{"date":"2016-12-08","close":85.0},{"date":"2016-12-09","close":85.57},{"date":"2016-12-12","close":86.85},{"date":"2016-12-13","close":87.96},{"date":"2016-12-14","close":86.21},{"date":"2016-12-15","close":85.89},{"date":"2016-12-16","close":85.7},{"date":"2016-12-19","close":87.26},{"date":"2016-12-20","close":87.57},{"date":"2016-12-21","close":87.13},{"date":"2016-12-22","close":87.13},{"date":"2016-12-23","close":87.24},{"date":"2016-12-27","close":87.53},{"date":"2016-12-28","close":86.77},{"date":"2016-12-29","close":87.01},{"date":"2016-12-30","close":86.77},{"date":"2017-01-03","close":86.8},{"date":"2017-01-04","close":87.32},{"date":"2017-01-05","close":87.24},{"date":"2017-01-06","close":85.5},{"date":"2017-01-09","close":85.73},{"date":"2017-01-10","close":84.36},{"date":"2017-01-11","close":85.2},{"date":"2017-01-12","close":85.18},{"date":"2017-01-13","close":85.68},{"date":"2017-01-17","close":87.36},{"date":"2017-01-18","close":87.2},{"date":"2017-01-19","close":85.8},{"date":"2017-01-20","close":86.82},{"date":"2017-01-23","close":87.06},{"date":"2017-01-24","close":87.66},{"date":"2017-01-25","close":87.18},{"date":"2017-01-26","close":88.01},{"date":"2017-01-27","close":86.85},{"date":"2017-01-30","close":86.76},{"date":"2017-01-31","close":87.83},{"date":"2017-02-01","close":86.65},{"date":"2017-02-02","close":87.77},{"date":"2017-02-03","close":88.74},{"date":"2017-02-06","close":87.04},{"date":"2017-02-07","close":87.42},{"date":"2017-02-08","close":87.66},{"date":"2017-02-09","close":87.78},{"date":"2017-02-10","close":87.56},{"date":"2017-02-13","close":90.22},{"date":"2017-02-14","close":90.25},{"date":"2017-02-15","close":90.04},{"date":"2017-02-16","close":90.5},{"date":"2017-02-17","close":89.23},{"date":"2017-02-21","close":90.0},{"date":"2017-02-22","close":90.58},{"date":"2017-02-23","close":91.26},{"date":"2017-02-24","close":92.59},{"date":"2017-02-27","close":92.57},{"date":"2017-02-28","close":93.53},{"date":"2017-03-01","close":93.01},{"date":"2017-03-02","close":92.69},{"date":"2017-03-03","close":91.75},{"date":"2017-03-06","close":91.96},{"date":"2017-03-07","close":91.5},{"date":"2017-03-08","close":90.61},{"date":"2017-03-09","close":90.51},{"date":"2017-03-10","close":90.28},{"date":"2017-03-13","close":90.6},{"date":"2017-03-14","close":89.65},{"date":"2017-03-15","close":89.92},{"date":"2017-03-16","close":89.62},{"date":"2017-03-17","close":89.8},{"date":"2017-03-20","close":90.89},{"date":"2017-03-21","close":90.7},{"date":"2017-03-22","close":91.72},{"date":"2017-03-23","close":93.0},{"date":"2017-03-24","close":93.68},{"date":"2017-03-27","close":93.96},{"date":"2017-03-28","close":94.58},{"date":"2017-03-29","close":94.54},{"date":"2017-03-30","close":94.62},{"date":"2017-03-31","close":94.45},{"date":"2017-04-03","close":94.23},{"date":"2017-04-04","close":93.83},{"date":"2017-04-05","close":93.69},{"date":"2017-04-06","close":94.38},{"date":"2017-04-07","close":94.5},{"date":"2017-04-10","close":94.98},{"date":"2017-04-11","close":95.82},{"date":"2017-04-12","close":96.45},{"date":"2017-04-13","close":96.0},{"date":"2017-04-17","close":96.3},{"date":"2017-04-18","close":96.79},{"date":"2017-04-19","close":96.52},{"date":"2017-04-20","close":96.04},{"date":"2017-04-21","close":95.53},{"date":"2017-04-24","close":94.71},{"date":"2017-04-25","close":94.27},{"date":"2017-04-26","close":94.5},{"date":"2017-04-27","close":95.02},{"date":"2017-04-28","close":94.6},{"date":"2017-05-01","close":94.69},{"date":"2017-05-02","close":94.35},{"date":"2017-05-03","close":94.07},{"date":"2017-05-04","close":94.78},{"date":"2017-05-05","close":95.92},{"date":"2017-05-08","close":95.36},{"date":"2017-05-09","close":94.95},{"date":"2017-05-10","close":94.71},{"date":"2017-05-11","close":94.42},{"date":"2017-05-12","close":94.06},{"date":"2017-05-15","close":95.73},{"date":"2017-05-16","close":95.93},{"date":"2017-05-17","close":98.12},{"date":"2017-05-18","close":98.65},{"date":"2017-05-19","close":99.44},{"date":"2017-05-22","close":99.91},{"date":"2017-05-23","close":100.78},{"date":"2017-05-24","close":101.17},{"date":"2017-05-25","close":102.78},{"date":"2017-05-26","close":102.81},{"date":"2017-05-30","close":103.52},{"date":"2017-05-31","close":101.65},{"date":"2017-06-01","close":103.45},{"date":"2017-06-02","close":104.59},{"date":"2017-06-05","close":103.46},{"date":"2017-06-06","close":103.16},{"date":"2017-06-07","close":103.21},{"date":"2017-06-08","close":101.18},{"date":"2017-06-09","close":102.06},{"date":"2017-06-12","close":102.21},{"date":"2017-06-13","close":102.13},{"date":"2017-06-14","close":101.91},{"date":"2017-06-15","close":101.3},{"date":"2017-06-16","close":101.18},{"date":"2017-06-19","close":101.09},{"date":"2017-06-20","close":100.62},{"date":"2017-06-21","close":99.5},{"date":"2017-06-22","close":99.74},{"date":"2017-06-23","close":99.84},{"date":"2017-06-26","close":99.75},{"date":"2017-06-27","close":101.91},{"date":"2017-06-28","close":101.18},{"date":"2017-06-29","close":100.03},{"date":"2017-06-30","close":100.18},{"date":"2017-07-03","close":99.31},{"date":"2017-07-05","close":99.01},{"date":"2017-07-06","close":98.37},{"date":"2017-07-07","close":99.47},{"date":"2017-07-10","close":99.17},{"date":"2017-07-11","close":98.29},{"date":"2017-07-12","close":100.05},{"date":"2017-07-13","close":100.31},{"date":"2017-07-14","close":101.1},{"date":"2017-07-17","close":96.81},{"date":"2017-07-18","close":96.64},{"date":"2017-07-19","close":98.66},{"date":"2017-07-20","close":97.27},{"date":"2017-07-21","close":99.17},{"date":"2017-07-24","close":99.14},{"date":"2017-07-25","close":99.5},{"date":"2017-07-26","close":99.56},{"date":"2017-07-27","close":100.19},{"date":"2017-07-28","close":100.58},{"date":"2017-07-31","close":100.58},{"date":"2017-08-01","close":100.89},{"date":"2017-08-02","close":101.81},{"date":"2017-08-03","close":100.92},{"date":"2017-08-04","close":102.02},{"date":"2017-08-07","close":101.15},{"date":"2017-08-08","close":100.03},{"date":"2017-08-09","close":100.77},{"date":"2017-08-10","close":100.71},{"date":"2017-08-11","close":100.85},{"date":"2017-08-14","close":102.37},{"date":"2017-08-15","close":103.06},{"date":"2017-08-16","close":103.79},{"date":"2017-08-17","close":104.14},{"date":"2017-08-18","close":104.12},{"date":"2017-08-21","close":104.83},{"date":"2017-08-22","close":105.74},{"date":"2017-08-23","close":106.1},{"date":"2017-08-24","close":106.74},{"date":"2017-08-25","close":106.99},{"date":"2017-08-28","close":107.05},{"date":"2017-08-29","close":107.02},{"date":"2017-08-30","close":107.27},{"date":"2017-08-31","close":108.44},{"date":"2017-09-01","close":107.01},{"date":"2017-09-05","close":107.03},{"date":"2017-09-06","close":106.01},{"date":"2017-09-07","close":106.99},{"date":"2017-09-08","close":106.49},{"date":"2017-09-11","close":106.93},{"date":"2017-09-12","close":106.21},{"date":"2017-09-13","close":104.95},{"date":"2017-09-14","close":104.81},{"date":"2017-09-15","close":105.48},{"date":"2017-09-18","close":104.49},{"date":"2017-09-19","close":102.16},{"date":"2017-09-20","close":101.84},{"date":"2017-09-21","close":101.6},{"date":"2017-09-22","close":100.6},{"date":"2017-09-25","close":100.13},{"date":"2017-09-26","close":99.57},{"date":"2017-09-27","close":99.99},{"date":"2017-09-28","close":100.54},{"date":"2017-09-29","close":99.98},{"date":"2017-10-02","close":99.69},{"date":"2017-10-03","close":99.65},{"date":"2017-10-04","close":101.89},{"date":"2017-10-05","close":101.57},{"date":"2017-10-06","close":101.52},{"date":"2017-10-09","close":102.12},{"date":"2017-10-10","close":101.59},{"date":"2017-10-11","close":102.21},{"date":"2017-10-12","close":103.1},{"date":"2017-10-13","close":102.5},{"date":"2017-10-16","close":101.85},{"date":"2017-10-17","close":101.38},{"date":"2017-10-18","close":100.96},{"date":"2017-10-19","close":103.22},{"date":"2017-10-20","close":104.99},{"date":"2017-10-23","close":103.95},{"date":"2017-10-24","close":104.06},{"date":"2017-10-25","close":104.12},{"date":"2017-10-26","close":103.18},{"date":"2017-10-27","close":103.19},{"date":"2017-10-30","close":106.11},{"date":"2017-10-31","close":107.08},{"date":"2017-11-01","close":105.14},{"date":"2017-11-02","close":106.37},{"date":"2017-11-03","close":106.51},{"date":"2017-11-06","close":111.81},{"date":"2017-11-07","close":111.76},{"date":"2017-11-08","close":114.03},{"date":"2017-11-09","close":113.5},{"date":"2017-11-10","close":113.28},{"date":"2017-11-13","close":112.9},{"date":"2017-11-14","close":113.16},{"date":"2017-11-15","close":112.55},{"date":"2017-11-16","close":111.12},{"date":"2017-11-17","close":110.02},{"date":"2017-11-20","close":110.48},{"date":"2017-11-21","close":112.11},{"date":"2017-11-22","close":111.84},{"date":"2017-11-24","close":112.72},{"date":"2017-11-27","close":113.29},{"date":"2017-11-28","close":113.52},{"date":"2017-11-29","close":112.86},{"date":"2017-11-30","close":113.0},{"date":"2017-12-01","close":112.55},{"date":"2017-12-04","close":109.63},{"date":"2017-12-05","close":108.81},{"date":"2017-12-06","close":109.18},{"date":"2017-12-07","close":109.71},{"date":"2017-12-08","close":109.5},{"date":"2017-12-11","close":110.91},{"date":"2017-12-12","close":110.89},{"date":"2017-12-13","close":111.37},{"date":"2017-12-14","close":110.61},{"date":"2017-12-15","close":110.65},{"date":"2017-12-18","close":109.63},{"date":"2017-12-19","close":108.55},{"date":"2017-12-20","close":107.89},{"date":"2017-12-21","close":108.18},{"date":"2017-12-22","close":108.55},{"date":"2017-12-26","close":108.97},{"date":"2017-12-27","close":109.43},{"date":"2017-12-28","close":109.82},{"date":"2017-12-29","close":111.01},{"date":"2018-01-02","close":75.9979},{"date":"2018-01-03","close":75.677},{"date":"2018-01-04","close":74.7979},{"date":"2018-01-05","close":75.37},{"date":"2018-01-08","close":75.5933},{"date":"2018-01-09","close":75.1258},{"date":"2018-01-10","close":73.2002},{"date":"2018-01-11","close":72.3421},{"date":"2018-01-12","close":72.2584},{"date":"2018-01-16","close":73.4793},{"date":"2018-01-17","close":73.9746},{"date":"2018-01-18","close":74.0305},{"date":"2018-01-19","close":74.8956},{"date":"2018-01-22","close":75.5584},{"date":"2018-01-23","close":76.9747},{"date":"2018-01-24","close":76.4584},{"date":"2018-01-25","close":75.7747},{"date":"2018-01-26","close":77.184},{"date":"2018-01-29","close":76.6258},{"date":"2018-01-30","close":76.7654},{"date":"2018-01-31","close":78.677},{"date":"2018-02-01","close":78.8863},{"date":"2018-02-02","close":78.2096},{"date":"2018-02-05","close":77.1002},{"date":"2018-02-06","close":75.7328},{"date":"2018-02-07","close":75.8724},{"date":"2018-02-08","close":72.4258},{"date":"2018-02-09","close":72.4607},{"date":"2018-02-12","close":73.3328},{"date":"2018-02-13","close":74.2049},{"date":"2018-02-14","close":73.5072},{"date":"2018-02-15","close":75.0979},{"date":"2018-02-16","close":76.1305},{"date":"2018-02-20","close":75.7468},{"date":"2018-02-21","close":74.5049},{"date":"2018-02-22","close":75.67},{"date":"2018-02-23","close":77.0514},{"date":"2018-02-26","close":77.8189},{"date":"2018-02-27","close":76.9956},{"date":"2018-02-28","close":76.7863},{"date":"2018-03-01","close":74.0026},{"date":"2018-03-02","close":72.9491},{"date":"2018-03-05","close":75.1537},{"date":"2018-03-06","close":75.1607},{"date":"2018-03-07","close":75.07},{"date":"2018-03-08","close":76.9119},{"date":"2018-03-09","close":77.4351},{"date":"2018-03-12","close":77.7142},{"date":"2018-03-13","close":77.9026},{"date":"2018-03-14","close":78.1956},{"date":"2018-03-15","close":77.1955},{"date":"2018-03-16","close":76.8223},{"date":"2018-03-19","close":76.1955},{"date":"2018-03-20","close":76.6744},{"date":"2018-03-21","close":75.7729},{"date":"2018-03-22","close":76.7307},{"date":"2018-03-23","close":77.2308},{"date":"2018-03-26","close":78.4069},{"date":"2018-03-27","close":77.9421},{"date":"2018-03-28","close":78.09},{"date":"2018-03-29","close":77.1955},{"date":"2018-04-02","close":76.6251},{"date":"2018-04-03","close":75.6321},{"date":"2018-04-04","close":76.7025},{"date":"2018-04-05","close":77.3294},{"date":"2018-04-06","close":76.0687},{"date":"2018-04-09","close":76.6674},{"date":"2018-04-10","close":72.991},{"date":"2018-04-11","close":73.8502},{"date":"2018-04-12","close":73.146},{"date":"2018-04-13","close":73.0755},{"date":"2018-04-16","close":73.477},{"date":"2018-04-17","close":74.7517},{"date":"2018-04-18","close":75.0686},{"date":"2018-04-19","close":72.2867},{"date":"2018-04-20","close":72.2727},{"date":"2018-04-23","close":73.9136},{"date":"2018-04-24","close":74.1953},{"date":"2018-04-25","close":74.0897},{"date":"2018-04-26","close":74.0193},{"date":"2018-04-27","close":71.3501},{"date":"2018-04-30","close":71.0402},{"date":"2018-05-01","close":71.0331},{"date":"2018-05-02","close":71.005},{"date":"2018-05-03","close":71.5332},{"date":"2018-05-04","close":72.7586},{"date":"2018-05-07","close":72.2304},{"date":"2018-05-08","close":72.3572},{"date":"2018-05-09","close":73.0966},{"date":"2018-05-10","close":73.8925},{"date":"2018-05-11","close":72.9699},{"date":"2018-05-14","close":72.7445},{"date":"2018-05-15","close":72.7375},{"date":"2018-05-16","close":72.5332},{"date":"2018-05-17","close":71.7726},{"date":"2018-05-18","close":71.998},{"date":"2018-05-21","close":71.9064},{"date":"2018-05-22","close":71.6388},{"date":"2018-05-23","close":71.9487},{"date":"2018-05-24","close":71.7304},{"date":"2018-05-25","close":72.3572},{"date":"2018-05-29","close":72.8643},{"date":"2018-05-30","close":73.2587},{"date":"2018-05-31","close":73.3502},{"date":"2018-06-01","close":73.1037},{"date":"2018-06-04","close":73.484},{"date":"2018-06-05","close":72.6459},{"date":"2018-06-06","close":72.4628},{"date":"2018-06-07","close":72.1741},{"date":"2018-06-08","close":72.5685},{"date":"2018-06-11","close":72.7727},{"date":"2018-06-12","close":73.7235},{"date":"2018-06-13","close":71.181},{"date":"2018-06-14","close":71.9995},{"date":"2018-06-15","close":71.9425},{"date":"2018-06-18","close":71.85},{"date":"2018-06-19","close":72.5403},{"date":"2018-06-20","close":73.01},{"date":"2018-06-21","close":73.2377},{"date":"2018-06-22","close":73.7288},{"date":"2018-06-25","close":74.2127},{"date":"2018-06-26","close":75.693},{"date":"2018-06-27","close":75.6717},{"date":"2018-06-28","close":76.5755},{"date":"2018-06-29","close":76.732},{"date":"2018-07-02","close":76.9883},{"date":"2018-07-03","close":77.5789},{"date":"2018-07-05","close":78.9951},{"date":"2018-07-06","close":79.1873},{"date":"2018-07-09","close":78.006},{"date":"2018-07-10","close":78.7105},{"date":"2018-07-11","close":78.8955},{"date":"2018-07-12","close":78.8172},{"date":"2018-07-13","close":79.0378},{"date":"2018-07-16","close":78.6891},{"date":"2018-07-17","close":78.9026},{"date":"2018-07-18","close":78.5966},{"date":"2018-07-19","close":79.0165},{"date":"2018-07-20","close":78.5183},{"date":"2018-07-23","close":77.3939},{"date":"2018-07-24","close":76.853},{"date":"2018-07-25","close":77.5149},{"date":"2018-07-26","close":77.9633},{"date":"2018-07-27","close":77.6145},{"date":"2018-07-30","close":78.006},{"date":"2018-07-31","close":78.8742},{"date":"2018-08-01","close":79.3795},{"date":"2018-08-02","close":79.1731},{"date":"2018-08-03","close":80.0555},{"date":"2018-08-06","close":78.9951},{"date":"2018-08-07","close":79.1731},{"date":"2018-08-08","close":78.255},{"date":"2018-08-09","close":79.2941},{"date":"2018-08-10","close":78.5255},{"date":"2018-08-13","close":78.7247},{"date":"2018-08-14","close":79.1731},{"date":"2018-08-15","close":79.8847},{"date":"2018-08-16","close":80.1979},{"date":"2018-08-17","close":81.0305},{"date":"2018-08-20","close":81.3152},{"date":"2018-08-21","close":80.3117},{"date":"2018-08-22","close":79.4649},{"date":"2018-08-23","close":79.4079},{"date":"2018-08-24","close":80.0128},{"date":"2018-08-27","close":79.4435},{"date":"2018-08-28","close":80.8241},{"date":"2018-08-29","close":81.1088},{"date":"2018-08-30","close":80.9594},{"date":"2018-08-31","close":81.1515},{"date":"2018-09-04","close":80.8739},{"date":"2018-09-05","close":81.059},{"date":"2018-09-06","close":81.365},{"date":"2018-09-07","close":80.4327},{"date":"2018-09-10","close":80.1552},{"date":"2018-09-11","close":79.7851},{"date":"2018-09-12","close":79.8634},{"date":"2018-09-13","close":80.8188},{"date":"2018-09-14","close":80.1364},{"date":"2018-09-17","close":80.9625},{"date":"2018-09-18","close":80.5818},{"date":"2018-09-19","close":80.3303},{"date":"2018-09-20","close":80.747},{"date":"2018-09-21","close":80.2513},{"date":"2018-09-24","close":79.1881},{"date":"2018-09-25","close":78.8002},{"date":"2018-09-26","close":77.9668},{"date":"2018-09-27","close":78.247},{"date":"2018-09-28","close":79.9783},{"date":"2018-10-01","close":79.3174},{"date":"2018-10-02","close":78.362},{"date":"2018-10-03","close":78.1895},{"date":"2018-10-04","close":77.816},{"date":"2018-10-05","close":78.1177},{"date":"2018-10-08","close":79.2168},{"date":"2018-10-09","close":79.7915},{"date":"2018-10-10","close":78.0962},{"date":"2018-10-11","close":75.6321},{"date":"2018-10-12","close":75.395},{"date":"2018-10-15","close":75.7973},{"date":"2018-10-16","close":76.7958},{"date":"2018-10-17","close":76.7168},{"date":"2018-10-18","close":76.5947},{"date":"2018-10-19","close":76.8174},{"date":"2018-10-22","close":75.9913},{"date":"2018-10-23","close":76.2643},{"date":"2018-10-24","close":76.7096},{"date":"2018-10-25","close":77.1191},{"date":"2018-10-26","close":74.3821},{"date":"2018-10-29","close":76.1852},{"date":"2018-10-30","close":78.678},{"date":"2018-10-31","close":78.1177},{"date":"2018-11-01","close":78.5344},{"date":"2018-11-02","close":78.5487},{"date":"2018-11-05","close":79.7628},{"date":"2018-11-06","close":79.8921},{"date":"2018-11-07","close":80.2657},{"date":"2018-11-08","close":80.0789},{"date":"2018-11-09","close":79.6479},{"date":"2018-11-12","close":78.8289},{"date":"2018-11-13","close":79.5114},{"date":"2018-11-14","close":79.2384},{"date":"2018-11-15","close":79.4467},{"date":"2018-11-16","close":80.5459},{"date":"2018-11-19","close":80.6536},{"date":"2018-11-20","close":78.7571},{"date":"2018-11-21","close":78.6421},{"date":"2018-11-23","close":77.5574},{"date":"2018-11-26","close":77.8663},{"date":"2018-11-27","close":79.3677},{"date":"2018-11-28","close":80.5459},{"date":"2018-11-29","close":81.178},{"date":"2018-11-30","close":82.543},{"date":"2018-12-03","close":81.6809},{"date":"2018-12-04","close":82.6148},{"date":"2018-12-06","close":84.3892},{"date":"2018-12-07","close":83.1608},{"date":"2018-12-10","close":83.4051},{"date":"2018-12-11","close":83.4338},{"date":"2018-12-12","close":82.9597},{"date":"2018-12-13","close":83.4638},{"date":"2018-12-14","close":83.1011},{"date":"2018-12-17","close":80.4604},{"date":"2018-12-18","close":80.2501},{"date":"2018-12-19","close":79.9889},{"date":"2018-12-20","close":79.8003},{"date":"2018-12-21","close":77.0435},{"date":"2018-12-24","close":75.3532},{"date":"2018-12-26","close":78.0809},{"date":"2018-12-27","close":78.2623},{"date":"2018-12-28","close":78.4364},{"date":"2018-12-31","close":78.8064},{"date":"2019-01-02","close":76.8622},{"date":"2019-01-03","close":77.2467},{"date":"2019-01-04","close":78.4002},{"date":"2019-01-07","close":78.7846},{"date":"2019-01-08","close":78.0157},{"date":"2019-01-09","close":76.6591},{"date":"2019-01-10","close":77.5151},{"date":"2019-01-11","close":77.8996},{"date":"2019-01-14","close":77.2032},{"date":"2019-01-15","close":77.9141},{"date":"2019-01-16","close":77.8633},{"date":"2019-01-17","close":78.0737},{"date":"2019-01-18","close":78.0665},{"date":"2019-01-22","close":79.2127},{"date":"2019-01-23","close":79.9961},{"date":"2019-01-24","close":81.1859},{"date":"2019-01-25","close":82.4845},{"date":"2019-01-28","close":82.9778},{"date":"2019-01-29","close":83.4638},{"date":"2019-01-30","close":83.7685},{"date":"2019-01-31","close":84.922},{"date":"2019-02-01","close":84.864},{"date":"2019-02-04","close":85.3428},{"date":"2019-02-05","close":86.489},{"date":"2019-02-06","close":85.1397},{"date":"2019-02-07","close":85.8071},{"date":"2019-02-08","close":85.8723},{"date":"2019-02-11","close":85.9231},{"date":"2019-02-12","close":85.1542},{"date":"2019-02-13","close":85.9231},{"date":"2019-02-14","close":86.148},{"date":"2019-02-15","close":87.1492},{"date":"2019-02-19","close":87.1637},{"date":"2019-02-20","close":86.7502},{"date":"2019-02-21","close":86.5906},{"date":"2019-02-22","close":86.9606},{"date":"2019-02-25","close":85.7273},{"date":"2019-02-26","close":85.7273},{"date":"2019-02-27","close":85.8361},{"date":"2019-02-28","close":86.148},{"date":"2019-03-01","close":86.4963},{"date":"2019-03-04","close":86.6994},{"date":"2019-03-05","close":86.7502},{"date":"2019-03-06","close":87.5482},{"date":"2019-03-07","close":87.5917},{"date":"2019-03-08","close":87.7513},{"date":"2019-03-11","close":89.623},{"date":"2019-03-12","close":89.8479},{"date":"2019-03-13","close":90.6894},{"date":"2019-03-14","close":90.7809},{"date":"2019-03-15","close":91.5276},{"date":"2019-03-18","close":91.2567},{"date":"2019-03-19","close":91.1908},{"date":"2019-03-20","close":92.062},{"date":"2019-03-21","close":92.5305},{"date":"2019-03-22","close":91.8716},{"date":"2019-03-25","close":91.7106},{"date":"2019-03-26","close":91.9009},{"date":"2019-03-27","close":92.5158},{"date":"2019-03-28","close":93.1381},{"date":"2019-03-29","close":93.7018},{"date":"2019-04-01","close":92.7281},{"date":"2019-04-02","close":93.9726},{"date":"2019-04-03","close":93.9799},{"date":"2019-04-04","close":93.8555},{"date":"2019-04-05","close":94.507},{"date":"2019-04-08","close":94.0751},{"date":"2019-04-09","close":95.0414},{"date":"2019-04-10","close":95.3489},{"date":"2019-04-11","close":94.2361},{"date":"2019-04-12","close":94.3386},{"date":"2019-04-15","close":93.2625},{"date":"2019-04-16","close":91.2201},{"date":"2019-04-17","close":90.898},{"date":"2019-04-18","close":89.7634},{"date":"2019-04-22","close":89.7341},{"date":"2019-04-23","close":90.3563},{"date":"2019-04-24","close":90.1294},{"date":"2019-04-25","close":89.7926},{"date":"2019-04-26","close":90.7809},{"date":"2019-04-29","close":90.4808},{"date":"2019-04-30","close":92.0766},{"date":"2019-05-01","close":91.103},{"date":"2019-05-02","close":90.7955},{"date":"2019-05-03","close":91.3519},{"date":"2019-05-06","close":91.3373},{"date":"2019-05-07","close":90.2099},{"date":"2019-05-08","close":90.5613},{"date":"2019-05-09","close":90.7955},{"date":"2019-05-10","close":92.0034},{"date":"2019-05-13","close":92.4573},{"date":"2019-05-14","close":92.8892},{"date":"2019-05-15","close":93.1454},{"date":"2019-05-16","close":93.3577},{"date":"2019-05-17","close":93.1527},{"date":"2019-05-20","close":90.4002},{"date":"2019-05-21","close":91.5422},{"date":"2019-05-22","close":92.6989},{"date":"2019-05-23","close":93.4748},{"date":"2019-05-24","close":93.5773},{"date":"2019-05-28","close":92.3255},{"date":"2019-05-29","close":91.879},{"date":"2019-05-30","close":93.4748},{"date":"2019-05-31","close":95.1732},{"date":"2019-06-03","close":96.5055},{"date":"2019-06-04","close":96.5275},{"date":"2019-06-05","close":98.5113},{"date":"2019-06-06","close":98.8627},{"date":"2019-06-07","close":98.9871},{"date":"2019-06-10","close":98.6138},{"date":"2019-06-11","close":99.4849},{"date":"2019-06-12","close":98.892},{"date":"2019-06-13","close":97.8474},{"date":"2019-06-14","close":98.4084},{"date":"2019-06-17","close":100.3868},{"date":"2019-06-18","close":100.4237},{"date":"2019-06-19","close":100.8519},{"date":"2019-06-20","close":101.0733},{"date":"2019-06-21","close":100.2318},{"date":"2019-06-24","close":99.7667},{"date":"2019-06-25","close":98.3642},{"date":"2019-06-26","close":96.3046},{"date":"2019-06-27","close":96.312},{"date":"2019-06-28","close":96.2234},{"date":"2019-07-01","close":96.0536},{"date":"2019-07-02","close":98.3642},{"date":"2019-07-03","close":99.3017},{"date":"2019-07-05","close":99.0876},{"date":"2019-07-08","close":99.7224},{"date":"2019-07-09","close":99.8922},{"date":"2019-07-10","close":100.4532},{"date":"2019-07-11","close":99.0728},{"date":"2019-07-12","close":97.8253},{"date":"2019-07-15","close":98.3199},{"date":"2019-07-16","close":97.9729},{"date":"2019-07-17","close":97.1609},{"date":"2019-07-18","close":93.6545},{"date":"2019-07-19","close":92.6284},{"date":"2019-07-22","close":93.3223},{"date":"2019-07-23","close":94.2672},{"date":"2019-07-24","close":95.3818},{"date":"2019-07-25","close":95.5738},{"date":"2019-07-26","close":96.3932},{"date":"2019-07-29","close":96.0831},{"date":"2019-07-30","close":97.9434},{"date":"2019-07-31","close":98.3715},{"date":"2019-08-01","close":98.7997},{"date":"2019-08-02","close":99.8258},{"date":"2019-08-05","close":98.2756},{"date":"2019-08-06","close":100.6156},{"date":"2019-08-07","close":102.0551},{"date":"2019-08-08","close":104.0409},{"date":"2019-08-09","close":104.2623},{"date":"2019-08-12","close":104.4543},{"date":"2019-08-13","close":104.7864},{"date":"2019-08-14","close":102.5644},{"date":"2019-08-15","close":105.126},{"date":"2019-08-16","close":105.5025},{"date":"2019-08-19","close":106.9346},{"date":"2019-08-20","close":106.6762},{"date":"2019-08-21","close":107.1634},{"date":"2019-08-22","close":107.8573},{"date":"2019-08-23","close":108.0271},{"date":"2019-08-26","close":108.9498},{"date":"2019-08-27","close":107.8278},{"date":"2019-08-28","close":108.1083},{"date":"2019-08-29","close":107.7392},{"date":"2019-08-30","close":107.1634},{"date":"2019-09-03","close":108.9425},{"date":"2019-09-04","close":110.0424},{"date":"2019-09-05","close":108.566},{"date":"2019-09-06","close":108.1009},{"date":"2019-09-09","close":105.9159},{"date":"2019-09-10","close":102.845},{"date":"2019-09-11","close":102.3578},{"date":"2019-09-12","close":103.3067},{"date":"2019-09-13","close":101.5429},{"date":"2019-09-16","close":102.6741},{"date":"2019-09-17","close":106.038},{"date":"2019-09-18","close":104.6016},{"date":"2019-09-19","close":105.1152},{"date":"2019-09-20","close":104.624},{"date":"2019-09-23","close":105.264},{"date":"2019-09-24","close":105.9413},{"date":"2019-09-25","close":104.2593},{"date":"2019-09-26","close":105.6808},{"date":"2019-09-27","close":102.6071},{"date":"2019-09-30","close":103.4555},{"date":"2019-10-01","close":101.8033},{"date":"2019-10-02","close":101.5875},{"date":"2019-10-03","close":102.2126},{"date":"2019-10-04","close":102.6443},{"date":"2019-10-07","close":102.2871},{"date":"2019-10-08","close":102.0191},{"date":"2019-10-09","close":102.1457},{"date":"2019-10-10","close":102.8676},{"date":"2019-10-11","close":101.7215},{"date":"2019-10-14","close":101.3121},{"date":"2019-10-15","close":100.2107},{"date":"2019-10-16","close":100.2404},{"date":"2019-10-17","close":103.8797},{"date":"2019-10-18","close":107.2139},{"date":"2019-10-21","close":106.6855},{"date":"2019-10-22","close":105.1598},{"date":"2019-10-23","close":104.8621},{"date":"2019-10-24","close":105.4649},{"date":"2019-10-25","close":104.9365},{"date":"2019-10-28","close":103.7458},{"date":"2019-10-29","close":103.463},{"date":"2019-10-30","close":103.6341},{"date":"2019-10-31","close":103.2918},{"date":"2019-11-01","close":102.2722},{"date":"2019-11-04","close":100.099},{"date":"2019-11-05","close":97.9854},{"date":"2019-11-06","close":99.66},{"date":"2019-11-07","close":98.1715},{"date":"2019-11-08","close":97.3528},{"date":"2019-11-11","close":97.5761},{"date":"2019-11-12","close":97.2412},{"date":"2019-11-13","close":97.7696},{"date":"2019-11-14","close":99.4813},{"date":"2019-11-15","close":100.233},{"date":"2019-11-18","close":101.1707},{"date":"2019-11-19","close":99.9651},{"date":"2019-11-20","close":101.8778},{"date":"2019-11-21","close":100.806},{"date":"2019-11-22","close":98.4766},{"date":"2019-11-25","close":97.7845},{"date":"2019-11-26","close":100.032},{"date":"2019-11-27","close":99.5632},{"date":"2019-11-29","close":99.4739},{"date":"2019-12-02","close":97.457},{"date":"2019-12-03","close":99.8385},{"date":"2019-12-04","close":100.1214},{"date":"2019-12-05","close":100.4711},{"date":"2019-12-06","close":100.8135},{"date":"2019-12-09","close":101.1261},{"date":"2019-12-10","close":99.727},{"date":"2019-12-11","close":100.1809},{"date":"2019-12-12","close":99.1221},{"date":"2019-12-13","close":99.6327},{"date":"2019-12-16","close":100.9994},{"date":"2019-12-17","close":99.9856},{"date":"2019-12-18","close":103.0269},{"date":"2019-12-19","close":105.0694},{"date":"2019-12-20","close":106.6313},{"date":"2019-12-23","close":105.565},{"date":"2019-12-24","close":105.1595},{"date":"2019-12-26","close":105.5801},{"date":"2019-12-27","close":105.9405},{"date":"2019-12-30","close":106.1808},{"date":"2019-12-31","close":106.744},{"date":"2020-01-02","close":106.391},{"date":"2020-01-03","close":106.9768},{"date":"2020-01-06","close":106.0757},{"date":"2020-01-07","close":104.2809},{"date":"2020-01-08","close":104.7165},{"date":"2020-01-09","close":105.3172},{"date":"2020-01-10","close":106.9317},{"date":"2020-01-13","close":107.6},{"date":"2020-01-14","close":106.5938},{"date":"2020-01-15","close":108.1708},{"date":"2020-01-16","close":109.0568},{"date":"2020-01-17","close":109.0719},{"date":"2020-01-21","close":111.2946},{"date":"2020-01-22","close":111.6551},{"date":"2020-01-23","close":112.4735},{"date":"2020-01-24","close":112.5636},{"date":"2020-01-27","close":112.864},{"date":"2020-01-28","close":113.9378},{"date":"2020-01-29","close":111.9254},{"date":"2020-01-30","close":113.4873},{"date":"2020-01-31","close":112.5186},{"date":"2020-02-03","close":112.0305},{"date":"2020-02-04","close":112.9766},{"date":"2020-02-05","close":112.6087},{"date":"2020-02-06","close":113.0142},{"date":"2020-02-07","close":113.0067},{"date":"2020-02-10","close":114.8314},{"date":"2020-02-11","close":120.9214},{"date":"2020-02-12","close":122.5585},{"date":"2020-02-13","close":123.0916},{"date":"2020-02-14","close":124.631},{"date":"2020-02-18","close":124.8112},{"date":"2020-02-19","close":124.3532},{"date":"2020-02-20","close":125.397},{"date":"2020-02-21","close":126.2005},{"date":"2020-02-24","close":124.9239},{"date":"2020-02-25","close":122.4158},{"date":"2020-02-26","close":122.168},{"date":"2020-02-27","close":111.4372},{"date":"2020-02-28","close":107.6},{"date":"2020-03-02","close":117.3245},{"date":"2020-03-03","close":118.7437},{"date":"2020-03-04","close":122.8213},{"date":"2020-03-05","close":121.8301},{"date":"2020-03-06","close":120.7638},{"date":"2020-03-09","close":112.849},{"date":"2020-03-10","close":119.6599},{"date":"2020-03-11","close":115.5298},{"date":"2020-03-12","close":107.8555},{"date":"2020-03-13","close":117.3765},{"date":"2020-03-16","close":102.7924},{"date":"2020-03-17","close":111.1554},{"date":"2020-03-18","close":104.6769},{"date":"2020-03-19","close":98.9553},{"date":"2020-03-20","close":96.9194},{"date":"2020-03-23","close":88.5337},{"date":"2020-03-24","close":93.6272},{"date":"2020-03-25","close":96.8437},{"date":"2020-03-26","close":107.8253},{"date":"2020-03-27","close":103.6022},{"date":"2020-03-30","close":112.056},{"date":"2020-03-31","close":109.286},{"date":"2020-04-01","close":104.132},{"date":"2020-04-02","close":110.7769},{"date":"2020-04-03","close":110.2093},{"date":"2020-04-06","close":112.5782},{"date":"2020-04-07","close":110.9056},{"date":"2020-04-08","close":119.0945},{"date":"2020-04-09","close":124.2258},{"date":"2020-04-13","close":118.8599},{"date":"2020-04-14","close":125.467},{"date":"2020-04-15","close":122.9543},{"date":"2020-04-16","close":122.4548},{"date":"2020-04-17","close":126.4281},{"date":"2020-04-20","close":122.924},{"date":"2020-04-21","close":120.8427},{"date":"2020-04-22","close":123.4916},{"date":"2020-04-23","close":121.5088},{"date":"2020-04-24","close":122.311},{"date":"2020-04-27","close":123.9684},{"date":"2020-04-28","close":122.0461},{"date":"2020-04-29","close":117.6413},{"date":"2020-04-30","close":120.6611},{"date":"2020-05-01","close":118.3754},{"date":"2020-05-04","close":119.3745},{"date":"2020-05-05","close":120.0935},{"date":"2020-05-06","close":117.3008},{"date":"2020-05-07","close":117.0737},{"date":"2020-05-08","close":119.3518},{"date":"2020-05-11","close":120.9336},{"date":"2020-05-12","close":116.718},{"date":"2020-05-13","close":115.9385},{"date":"2020-05-14","close":115.0681},{"date":"2020-05-15","close":113.6302},{"date":"2020-05-18","close":118.3679},{"date":"2020-05-19","close":115.4616},{"date":"2020-05-20","close":115.3103},{"date":"2020-05-21","close":114.1524},{"date":"2020-05-22","close":118.2165},{"date":"2020-05-26","close":120.7822},{"date":"2020-05-27","close":123.4084},{"date":"2020-05-28","close":127.745},{"date":"2020-05-29","close":130.2955},{"date":"2020-06-01","close":131.5141},{"date":"2020-06-02","close":132.1043},{"date":"2020-06-03","close":132.1119},{"date":"2020-06-04","close":126.8822},{"date":"2020-06-05","close":127.6012},{"date":"2020-06-08","close":130.8026},{"date":"2020-06-09","close":131.9454},{"date":"2020-06-10","close":131.7562},{"date":"2020-06-11","close":122.4817},{"date":"2020-06-12","close":125.2633},{"date":"2020-06-15","close":127.7019},{"date":"2020-06-16","close":129.2413},{"date":"2020-06-17","close":129.1347},{"date":"2020-06-18","close":125.9339},{"date":"2020-06-19","close":129.8967},{"date":"2020-06-22","close":126.7645},{"date":"2020-06-23","close":126.1473},{"date":"2020-06-24","close":123.5333},{"date":"2020-06-25","close":125.53},{"date":"2020-06-26","close":122.9465},{"date":"2020-06-29","close":123.6857},{"date":"2020-06-30","close":127.5343},{"date":"2020-07-01","close":130.9941},{"date":"2020-07-02","close":130.1025},{"date":"2020-07-06","close":132.8308},{"date":"2020-07-07","close":130.7045},{"date":"2020-07-08","close":130.6283},{"date":"2020-07-09","close":130.8112},{"date":"2020-07-10","close":130.6969},{"date":"2020-07-13","close":127.199},{"date":"2020-07-14","close":129.0584},{"date":"2020-07-15","close":128.0296},{"date":"2020-07-16","close":126.3073},{"date":"2020-07-17","close":128.7612},{"date":"2020-07-20","close":129.6757},{"date":"2020-07-21","close":127.6714},{"date":"2020-07-22","close":128.0753},{"date":"2020-07-23","close":127.0846},{"date":"2020-07-24","close":127.0389},{"date":"2020-07-27","close":128.365},{"date":"2020-07-28","close":130.9103},{"date":"2020-07-29","close":132.503},{"date":"2020-07-30","close":129.7138},{"date":"2020-07-31","close":129.7138},{"date":"2020-08-03","close":125.0575},{"date":"2020-08-04","close":126.414},{"date":"2020-08-05","close":125.3776},{"date":"2020-08-06","close":124.8822},{"date":"2020-08-07","close":128.1744},{"date":"2020-08-10","close":126.6426},{"date":"2020-08-11","close":123.2971},{"date":"2020-08-12","close":125.8958},{"date":"2020-08-13","close":125.2556},{"date":"2020-08-14","close":125.4614},{"date":"2020-08-17","close":126.5512},{"date":"2020-08-18","close":126.5054},{"date":"2020-08-19","close":123.9449},{"date":"2020-08-20","close":124.1278},{"date":"2020-08-21","close":124.3488},{"date":"2020-08-24","close":122.7026},{"date":"2020-08-25","close":122.4588},{"date":"2020-08-26","close":122.6722},{"date":"2020-08-27","close":124.5392},{"date":"2020-08-28","close":124.8213},{"date":"2020-08-31","close":124.4098},{"date":"2020-09-01","close":123.5333},{"date":"2020-09-02","close":126.7189},{"date":"2020-09-03","close":123.2362},{"date":"2020-09-04","close":122.3826},{"date":"2020-09-08","close":120.7899},{"date":"2020-09-09","close":122.9161},{"date":"2020-09-10","close":120.988},{"date":"2020-09-11","close":120.8584},{"date":"2020-09-14","close":122.9855},{"date":"2020-09-15","close":125.5196},{"date":"2020-09-16","close":127.6005},{"date":"2020-09-17","close":124.8976},{"date":"2020-09-18","close":122.6169},{"date":"2020-09-21","close":121.0043},{"date":"2020-09-22","close":122.8473},{"date":"2020-09-23","close":119.4993},{"date":"2020-09-24","close":120.8661},{"date":"2020-09-25","close":124.1757},{"date":"2020-09-28","close":125.6194},{"date":"2020-09-29","close":126.0724},{"date":"2020-09-30","close":127.8539},{"date":"2020-10-01","close":129.0135},{"date":"2020-10-02","close":129.4819},{"date":"2020-10-05","close":129.5126},{"date":"2020-10-06","close":126.7712},{"date":"2020-10-07","close":126.6406},{"date":"2020-10-08","close":127.3011},{"date":"2020-10-09","close":128.5143},{"date":"2020-10-12","close":129.1824},{"date":"2020-10-13","close":128.0843},{"date":"2020-10-14","close":126.7251},{"date":"2020-10-15","close":129.1133},{"date":"2020-10-16","close":128.1611},{"date":"2020-10-19","close":126.1799},{"date":"2020-10-20","close":126.2874},{"date":"2020-10-21","close":125.773},{"date":"2020-10-22","close":119.9831},{"date":"2020-10-23","close":121.6878},{"date":"2020-10-26","close":122.8012},{"date":"2020-10-27","close":123.331},{"date":"2020-10-28","close":120.4438},{"date":"2020-10-29","close":121.1041},{"date":"2020-10-30","close":119.9446},{"date":"2020-11-02","close":122.4633},{"date":"2020-11-03","close":123.1314},{"date":"2020-11-04","close":124.4982},{"date":"2020-11-05","close":125.1049},{"date":"2020-11-06","close":125.988},{"date":"2020-11-09","close":124.2295},{"date":"2020-11-10","close":123.1851},{"date":"2020-11-11","close":126.4256},{"date":"2020-11-12","close":128.1995},{"date":"2020-11-13","close":129.0135},{"date":"2020-11-16","close":127.0246},{"date":"2020-11-17","close":127.731},{"date":"2020-11-18","close":131.0407},{"date":"2020-11-19","close":129.0749},{"date":"2020-11-20","close":128.2149},{"date":"2020-11-23","close":127.7464},{"date":"2020-11-24","close":126.1262},{"date":"2020-11-25","close":126.6714},{"date":"2020-11-27","close":128.3684},{"date":"2020-11-30","close":128.6756},{"date":"2020-12-01","close":131.1559},{"date":"2020-12-02","close":128.115},{"date":"2020-12-03","close":128.5758},{"date":"2020-12-04","close":125.5502},{"date":"2020-12-07","close":124.744},{"date":"2020-12-08","close":123.8839},{"date":"2020-12-09","close":121.6263},{"date":"2020-12-10","close":120.7279},{"date":"2020-12-11","close":121.0811},{"date":"2020-12-14","close":120.1828},{"date":"2020-12-15","close":120.3532},{"date":"2020-12-16","close":119.3542},{"date":"2020-12-17","close":120.6165},{"date":"2020-12-18","close":119.1141},{"date":"2020-12-21","close":118.6882},{"date":"2020-12-22","close":118.8663},{"date":"2020-12-23","close":118.0686},{"date":"2020-12-24","close":119.2612},{"date":"2020-12-28","close":121.0037},{"date":"2020-12-29","close":120.6629},{"date":"2020-12-30","close":121.1121},{"date":"2020-12-31","close":123.2805},{"date":"2021-01-04","close":120.0356},{"date":"2021-01-05","close":120.5081},{"date":"2021-01-06","close":117.2709},{"date":"2021-01-07","close":118.0609},{"date":"2021-01-08","close":119.3077},{"date":"2021-01-11","close":118.5333},{"date":"2021-01-12","close":116.5198},{"date":"2021-01-13","close":118.2467},{"date":"2021-01-14","close":119.8498},{"date":"2021-01-15","close":121.7781},{"date":"2021-01-19","close":123.4354},{"date":"2021-01-20","close":123.1798},{"date":"2021-01-21","close":123.3966},{"date":"2021-01-22","close":123.0714},{"date":"2021-01-25","close":124.597},{"date":"2021-01-26","close":126.5795},{"date":"2021-01-27","close":123.8149},{"date":"2021-01-28","close":122.4596},{"date":"2021-01-29","close":123.3347},{"date":"2021-02-01","close":127.2145},{"date":"2021-02-02","close":128.2523},{"date":"2021-02-03","close":126.355},{"date":"2021-02-04","close":126.3317},{"date":"2021-02-05","close":125.658},{"date":"2021-02-08","close":124.6048},{"date":"2021-02-09","close":126.9977},{"date":"2021-02-10","close":126.293},{"date":"2021-02-11","close":125.4566},{"date":"2021-02-12","close":127.3617},{"date":"2021-02-16","close":125.4257},{"date":"2021-02-17","close":126.3317},{"date":"2021-02-18","close":127.7025},{"date":"2021-02-19","close":128.3994},{"date":"2021-02-22","close":128.0277},{"date":"2021-02-23","close":125.1778},{"date":"2021-02-24","close":124.8371},{"date":"2021-02-25","close":123.6058},{"date":"2021-02-26","close":120.6165},{"date":"2021-03-01","close":119.0521},{"date":"2021-03-02","close":118.6107},{"date":"2021-03-03","close":115.0174},{"date":"2021-03-04","close":115.4898},{"date":"2021-03-05","close":116.2797},{"date":"2021-03-08","close":113.6621},{"date":"2021-03-09","close":116.969},{"date":"2021-03-10","close":117.6659},{"date":"2021-03-11","close":120.6087},{"date":"2021-03-12","close":123.944},{"date":"2021-03-15","close":126.1779},{"date":"2021-03-16","close":128.9196},{"date":"2021-03-17","close":128.8493},{"date":"2021-03-18","close":129.0289},{"date":"2021-03-19","close":129.3648},{"date":"2021-03-22","close":131.1379},{"date":"2021-03-23","close":131.7627},{"date":"2021-03-24","close":130.9739},{"date":"2021-03-25","close":130.8255},{"date":"2021-03-26","close":135.3558},{"date":"2021-03-29","close":136.7149},{"date":"2021-03-30","close":133.5593},{"date":"2021-03-31","close":134.4498},{"date":"2021-04-01","close":136.2697},{"date":"2021-04-05","close":138.5974},{"date":"2021-04-06","close":137.9568},{"date":"2021-04-07","close":137.6756},{"date":"2021-04-08","close":137.2773},{"date":"2021-04-09","close":136.8789},{"date":"2021-04-12","close":138.6754},{"date":"2021-04-13","close":138.3395},{"date":"2021-04-14","close":137.2304},{"date":"2021-04-15","close":140.183},{"date":"2021-04-16","close":140.3001},{"date":"2021-04-19","close":141.1593},{"date":"2021-04-20","close":142.9402},{"date":"2021-04-21","close":142.8543},{"date":"2021-04-22","close":143.8854},{"date":"2021-04-23","close":146.2052},{"date":"2021-04-26","close":145.3616},{"date":"2021-04-27","close":144.2993},{"date":"2021-04-28","close":144.6508},{"date":"2021-04-29","close":146.8144},{"date":"2021-04-30","close":147.6736},{"date":"2021-05-03","close":146.6114},{"date":"2021-05-04","close":143.6432},{"date":"2021-05-05","close":143.0808},{"date":"2021-05-06","close":141.2843},{"date":"2021-05-07","close":143.1901},{"date":"2021-05-10","close":143.0887},{"date":"2021-05-11","close":142.331},{"date":"2021-05-12","close":139.683},{"date":"2021-05-13","close":140.4017},{"date":"2021-05-14","close":141.4639},{"date":"2021-05-17","close":142.1591},{"date":"2021-05-18","close":142.7606},{"date":"2021-05-19","close":142.042},{"date":"2021-05-20","close":144.8539},{"date":"2021-05-21","close":144.932},{"date":"2021-05-24","close":145.471},{"date":"2021-05-25","close":147.0019},{"date":"2021-05-26","close":147.1346},{"date":"2021-05-27","close":147.8455},{"date":"2021-05-28","close":148.0173},{"date":"2021-06-01","close":149.5952},{"date":"2021-06-02","close":152.5555},{"date":"2021-06-03","close":152.2431},{"date":"2021-06-04","close":153.649},{"date":"2021-06-07","close":154.6879},{"date":"2021-06-08","close":153.3131},{"date":"2021-06-09","close":153.9458},{"date":"2021-06-10","close":156.4063},{"date":"2021-06-11","close":152.8128},{"date":"2021-06-14","close":154.9673},{"date":"2021-06-15","close":153.7328},{"date":"2021-06-16","close":152.5061},{"date":"2021-06-17","close":154.7943},{"date":"2021-06-18","close":152.7342},{"date":"2021-06-21","close":155.4155},{"date":"2021-06-22","close":154.9987},{"date":"2021-06-23","close":154.1259},{"date":"2021-06-24","close":154.063},{"date":"2021-06-25","close":154.5348},{"date":"2021-06-28","close":155.7143},{"date":"2021-06-29","close":155.1796},{"date":"2021-06-30","close":153.4104},{"date":"2021-07-01","close":153.0959},{"date":"2021-07-02","close":154.8965},{"date":"2021-07-06","close":156.9724},{"date":"2021-07-07","close":157.916},{"date":"2021-07-08","close":157.8452},{"date":"2021-07-09","close":158.6158},{"date":"2021-07-12","close":159.6852},{"date":"2021-07-13","close":157.57},{"date":"2021-07-14","close":158.7573},{"date":"2021-07-15","close":158.9697},{"date":"2021-07-16","close":159.7088},{"date":"2021-07-19","close":158.8596},{"date":"2021-07-20","close":159.8425},{"date":"2021-07-21","close":158.1283},{"date":"2021-07-22","close":150.9964},{"date":"2021-07-23","close":152.113},{"date":"2021-07-26","close":151.1615},{"date":"2021-07-27","close":152.9858},{"date":"2021-07-28","close":151.7041},{"date":"2021-07-29","close":151.6176},{"date":"2021-07-30","close":151.8299},{"date":"2021-08-02","close":151.8456},{"date":"2021-08-03","close":153.1509},{"date":"2021-08-04","close":153.4418},{"date":"2021-08-05","close":152.9071},{"date":"2021-08-06","close":153.1745},{"date":"2021-08-09","close":152.7185},{"date":"2021-08-10","close":150.1629},{"date":"2021-08-11","close":150.9335},{"date":"2021-08-12","close":152.0029},{"date":"2021-08-13","close":153.1588},{"date":"2021-08-16","close":153.3003},{"date":"2021-08-17","close":154.7786},{"date":"2021-08-18","close":152.5927},{"date":"2021-08-19","close":155.62},{"date":"2021-08-20","close":155.73},{"date":"2021-08-23","close":154.0867},{"date":"2021-08-24","close":151.3896},{"date":"2021-08-25","close":149.6361},{"date":"2021-08-26","close":149.1879},{"date":"2021-08-27","close":150.1629},{"date":"2021-08-30","close":151.2166},{"date":"2021-08-31","close":153.088},{"date":"2021-09-01","close":155.6514},{"date":"2021-09-02","close":155.6121},{"date":"2021-09-03","close":156.0839},{"date":"2021-09-07","close":153.7564},{"date":"2021-09-08","close":154.5427},{"date":"2021-09-09","close":151.3345},{"date":"2021-09-10","close":148.1106},{"date":"2021-09-13","close":149.2665},{"date":"2021-09-14","close":149.8604},{"date":"2021-09-15","close":149.3853},{"date":"2021-09-16","close":149.8367},{"date":"2021-09-17","close":149.2982},{"date":"2021-09-20","close":148.2371},{"date":"2021-09-21","close":148.6964},{"date":"2021-09-22","close":148.443},{"date":"2021-09-23","close":145.9882},{"date":"2021-09-24","close":144.1748},{"date":"2021-09-27","close":140.358},{"date":"2021-09-28","close":138.6239},{"date":"2021-09-29","close":139.1861},{"date":"2021-09-30","close":137.246},{"date":"2021-10-01","close":137.0084},{"date":"2021-10-04","close":137.5152},{"date":"2021-10-05","close":136.5571},{"date":"2021-10-06","close":138.0537},{"date":"2021-10-07","close":136.8739},{"date":"2021-10-08","close":134.4745},{"date":"2021-10-11","close":133.6351},{"date":"2021-10-12","close":135.0921},{"date":"2021-10-13","close":134.3953},{"date":"2021-10-14","close":135.6306},{"date":"2021-10-15","close":133.7064},{"date":"2021-10-18","close":132.8828},{"date":"2021-10-19","close":136.8976},{"date":"2021-10-20","close":138.5764},{"date":"2021-10-21","close":140.9044},{"date":"2021-10-22","close":141.8388},{"date":"2021-10-25","close":140.6669},{"date":"2021-10-26","close":142.599},{"date":"2021-10-27","close":141.1499},{"date":"2021-10-28","close":144.0402},{"date":"2021-10-29","close":142.7732},{"date":"2021-11-01","close":143.7314},{"date":"2021-11-02","close":144.7529},{"date":"2021-11-03","close":144.8479},{"date":"2021-11-04","close":143.3671},{"date":"2021-11-05","close":142.6386},{"date":"2021-11-08","close":142.5119},{"date":"2021-11-09","close":143.2087},{"date":"2021-11-10","close":142.8049},{"date":"2021-11-11","close":143.0583},{"date":"2021-11-12","close":143.1533},{"date":"2021-11-15","close":144.737},{"date":"2021-11-16","close":142.702},{"date":"2021-11-17","close":146.2574},{"date":"2021-11-18","close":145.1726},{"date":"2021-11-19","close":145.4973},{"date":"2021-11-22","close":144.0877},{"date":"2021-11-23","close":145.4418},{"date":"2021-11-24","close":147.8095},{"date":"2021-11-26","close":145.3072},{"date":"2021-11-29","close":147.1522},{"date":"2021-11-30","close":143.8423},{"date":"2021-12-01","close":142.9791},{"date":"2021-12-02","close":147.0018},{"date":"2021-12-03","close":146.3841},{"date":"2021-12-06","close":148.7281},{"date":"2021-12-07","close":152.1568},{"date":"2021-12-08","close":151.6817},{"date":"2021-12-09","close":150.1534},{"date":"2021-12-10","close":152.9962},{"date":"2021-12-13","close":157.2881},{"date":"2021-12-14","close":155.4852},{"date":"2021-12-15","close":157.1605},{"date":"2021-12-16","close":159.9287},{"date":"2021-12-17","close":160.6228},{"date":"2021-12-20","close":161.2531},{"date":"2021-12-21","close":158.4209},{"date":"2021-12-22","close":159.2187},{"date":"2021-12-23","close":159.0671},{"date":"2021-12-27","close":163.3432},{"date":"2021-12-28","close":164.5797},{"date":"2021-12-29","close":165.3775},{"date":"2021-12-30","close":165.8721},{"date":"2021-12-31","close":166.5263},{"date":"2022-01-03","close":165.7285},{"date":"2022-01-04","close":161.269},{"date":"2022-01-05","close":150.3475},{"date":"2022-01-06","close":153.5705},{"date":"2022-01-07","close":155.3495},{"date":"2022-01-10","close":152.1106},{"date":"2022-01-11","close":149.6535},{"date":"2022-01-12","close":151.1133},{"date":"2022-01-13","close":149.4859},{"date":"2022-01-14","close":146.9091},{"date":"2022-01-18","close":146.7895},{"date":"2022-01-19","close":146.1432},{"date":"2022-01-20","close":144.9147},{"date":"2022-01-21","close":145.3934},{"date":"2022-01-24","close":146.4783},{"date":"2022-01-25","close":145.3375},{"date":"2022-01-26","close":141.1253},{"date":"2022-01-27","close":136.8732},{"date":"2022-01-28","close":144.1409},{"date":"2022-01-31","close":145.6008},{"date":"2022-02-01","close":144.0531},{"date":"2022-02-02","close":146.7895},{"date":"2022-02-03","close":144.9386},{"date":"2022-02-04","close":143.8377},{"date":"2022-02-07","close":144.3084},{"date":"2022-02-08","close":141.596},{"date":"2022-02-09","close":143.3112},{"date":"2022-02-10","close":138.0539},{"date":"2022-02-11","close":134.7272},{"date":"2022-02-14","close":133.6901},{"date":"2022-02-15","close":132.1105},{"date":"2022-02-16","close":131.3686},{"date":"2022-02-17","close":130.3315},{"date":"2022-02-18","close":129.5098},{"date":"2022-02-22","close":130.156},{"date":"2022-02-23","close":127.5872},{"date":"2022-02-24","close":131.6319},{"date":"2022-02-25","close":133.6901},{"date":"2022-02-28","close":132.9003},{"date":"2022-03-01","close":134.0332},{"date":"2022-03-02","close":138.1736},{"date":"2022-03-03","close":140.2797},{"date":"2022-03-04","close":142.8804},{"date":"2022-03-07","close":141.0296},{"date":"2022-03-08","close":138.6921},{"date":"2022-03-09","close":138.7799},{"date":"2022-03-10","close":140.5429},{"date":"2022-03-11","close":138.5166},{"date":"2022-03-14","close":139.0074},{"date":"2022-03-15","close":138.9993},{"date":"2022-03-16","close":139.5143},{"date":"2022-03-17","close":142.3464},{"date":"2022-03-18","close":140.7051},{"date":"2022-03-21","close":140.8821},{"date":"2022-03-22","close":140.0132},{"date":"2022-03-23","close":139.5304},{"date":"2022-03-24","close":141.051},{"date":"2022-03-25","close":142.8775},{"date":"2022-03-28","close":145.4923},{"date":"2022-03-29","close":147.9382},{"date":"2022-03-30","close":148.4934},{"date":"2022-03-31","close":148.5256},{"date":"2022-04-01","close":152.0979},{"date":"2022-04-04","close":152.1382},{"date":"2022-04-05","close":155.3726},{"date":"2022-04-06","close":158.961},{"date":"2022-04-07","close":158.1162},{"date":"2022-04-08","close":159.3231},{"date":"2022-04-11","close":157.7461},{"date":"2022-04-12","close":156.1611},{"date":"2022-04-13","close":155.6542},{"date":"2022-04-14","close":155.0266},{"date":"2022-04-18","close":153.6347},{"date":"2022-04-19","close":155.9841},{"date":"2022-04-20","close":159.2506},{"date":"2022-04-21","close":158.0197},{"date":"2022-04-22","close":156.2013},{"date":"2022-04-25","close":155.1795},{"date":"2022-04-26","close":151.76},{"date":"2022-04-27","close":151.8566},{"date":"2022-04-28","close":154.5358},{"date":"2022-04-29","close":149.0164},{"date":"2022-05-02","close":145.4843},{"date":"2022-05-03","close":147.8096},{"date":"2022-05-04","close":148.3969},{"date":"2022-05-05","close":146.1038},{"date":"2022-05-06","close":146.9165},{"date":"2022-05-09","close":141.1074},{"date":"2022-05-10","close":137.012},{"date":"2022-05-11","close":137.3419},{"date":"2022-05-12","close":138.4281},{"date":"2022-05-13","close":142.0005},{"date":"2022-05-16","close":141.3568},{"date":"2022-05-17","close":142.2499},{"date":"2022-05-18","close":141.1717},{"date":"2022-05-19","close":143.5211},{"date":"2022-05-20","close":146.5946},{"date":"2022-05-23","close":149.0164},{"date":"2022-05-24","close":154.1657},{"date":"2022-05-25","close":153.0151},{"date":"2022-05-26","close":150.883},{"date":"2022-05-27","close":155.5979},{"date":"2022-05-31","close":152.5887},{"date":"2022-06-01","close":151.3336},{"date":"2022-06-02","close":150.6256},{"date":"2022-06-03","close":147.2705},{"date":"2022-06-06","close":148.6704},{"date":"2022-06-07","close":149.6198},{"date":"2022-06-08","close":148.4049},{"date":"2022-06-09","close":144.5268},{"date":"2022-06-10","close":138.9108},{"date":"2022-06-13","close":133.5926},{"date":"2022-06-14","close":128.1943},{"date":"2022-06-15","close":130.0857},{"date":"2022-06-16","close":125.8159},{"date":"2022-06-17","close":126.7575},{"date":"2022-06-21","close":131.4739},{"date":"2022-06-22","close":136.4338},{"date":"2022-06-23","close":139.2831},{"date":"2022-06-24","close":142.0512},{"date":"2022-06-27","close":140.8092},{"date":"2022-06-28","close":136.8559},{"date":"2022-06-29","close":135.8169},{"date":"2022-06-30","close":136.6854},{"date":"2022-07-01","close":139.9162},{"date":"2022-07-05","close":139.2425},{"date":"2022-07-06","close":139.4373},{"date":"2022-07-07","close":139.3318},{"date":"2022-07-08","close":139.137},{"date":"2022-07-11","close":139.8351},{"date":"2022-07-12","close":138.7635},{"date":"2022-07-13","close":138.7392},{"date":"2022-07-14","close":138.8285},{"date":"2022-07-15","close":140.7605},{"date":"2022-07-18","close":138.106},{"date":"2022-07-19","close":140.866},{"date":"2022-07-20","close":138.4307},{"date":"2022-07-21","close":140.4439},{"date":"2022-07-22","close":140.3222},{"date":"2022-07-25","close":139.2181},{"date":"2022-07-26","close":141.7508},{"date":"2022-07-27","close":140.8741},{"date":"2022-07-28","close":147.1004},{"date":"2022-07-29","close":146.6539},{"date":"2022-08-01","close":146.0938},{"date":"2022-08-02","close":144.3728},{"date":"2022-08-03","close":144.9005},{"date":"2022-08-04","close":144.7787},{"date":"2022-08-05","close":144.8194},{"date":"2022-08-08","close":145.5012},{"date":"2022-08-09","close":146.0045},{"date":"2022-08-10","close":147.5793},{"date":"2022-08-11","close":145.209},{"date":"2022-08-12","close":147.4819},{"date":"2022-08-15","close":149.4789},{"date":"2022-08-16","close":147.9933},{"date":"2022-08-17","close":147.3114},{"date":"2022-08-18","close":146.9705},{"date":"2022-08-19","close":146.2318},{"date":"2022-08-22","close":143.6829},{"date":"2022-08-23","close":140.5251},{"date":"2022-08-24","close":141.9294},{"date":"2022-08-25","close":144.0238},{"date":"2022-08-26","close":140.7686},{"date":"2022-08-29","close":140.8011},{"date":"2022-08-30","close":138.1384},{"date":"2022-08-31","close":138.6743},{"date":"2022-09-01","close":139.624},{"date":"2022-09-02","close":136.1821},{"date":"2022-09-06","close":137.3754},{"date":"2022-09-07","close":140.9878},{"date":"2022-09-08","close":141.4343},{"date":"2022-09-09","close":141.694},{"date":"2022-09-12","close":143.5448},{"date":"2022-09-13","close":137.2942},{"date":"2022-09-14","close":136.3443},{"date":"2022-09-15","close":132.3318},{"date":"2022-09-16","close":133.6584},{"date":"2022-09-19","close":133.8221},{"date":"2022-09-20","close":132.1189},{"date":"2022-09-21","close":129.7032},{"date":"2022-09-22","close":128.6386},{"date":"2022-09-23","close":125.8298},{"date":"2022-09-26","close":123.4551},{"date":"2022-09-27","close":121.3096},{"date":"2022-09-28","close":122.8901},{"date":"2022-09-29","close":118.1242},{"date":"2022-09-30","close":118.3698},{"date":"2022-10-03","close":120.9575},{"date":"2022-10-04","close":123.1275},{"date":"2022-10-05","close":119.3688},{"date":"2022-10-06","close":112.7604},{"date":"2022-10-07","close":110.0172},{"date":"2022-10-10","close":108.6087},{"date":"2022-10-11","close":108.5268},{"date":"2022-10-12","close":105.6607},{"date":"2022-10-13","close":107.3722},{"date":"2022-10-14","close":104.5307},{"date":"2022-10-17","close":108.8871},{"date":"2022-10-18","close":109.2229},{"date":"2022-10-19","close":107.0283},{"date":"2022-10-20","close":103.8346},{"date":"2022-10-21","close":101.206},{"date":"2022-10-24","close":100.2725},{"date":"2022-10-25","close":103.5316},{"date":"2022-10-26","close":105.0711},{"date":"2022-10-27","close":104.8173},{"date":"2022-10-28","close":108.5023},{"date":"2022-10-31","close":109.1246},{"date":"2022-11-01","close":108.3057},{"date":"2022-11-02","close":105.5051},{"date":"2022-11-03","close":105.8982},{"date":"2022-11-04","close":106.496},{"date":"2022-11-07","close":106.324},{"date":"2022-11-08","close":106.3076},{"date":"2022-11-09","close":104.5307},{"date":"2022-11-10","close":113.5466},{"date":"2022-11-11","close":115.0288},{"date":"2022-11-14","close":110.6395},{"date":"2022-11-15","close":111.3684},{"date":"2022-11-16","close":111.049},{"date":"2022-11-17","close":109.4194},{"date":"2022-11-18","close":111.2373},{"date":"2022-11-21","close":113.9151},{"date":"2022-11-22","close":113.9151},{"date":"2022-11-23","close":114.7422},{"date":"2022-11-25","close":115.6183},{"date":"2022-11-28","close":112.6131},{"date":"2022-11-29","close":113.9151},{"date":"2022-11-30","close":115.8149},{"date":"2022-12-01","close":116.0442},{"date":"2022-12-02","close":114.7831},{"date":"2022-12-05","close":113.5138},{"date":"2022-12-06","close":112.4083},{"date":"2022-12-07","close":113.5957},{"date":"2022-12-08","close":113.997},{"date":"2022-12-09","close":114.4965},{"date":"2022-12-12","close":115.2417},{"date":"2022-12-13","close":118.7137},{"date":"2022-12-14","close":113.8089},{"date":"2022-12-15","close":114.2394},{"date":"2022-12-16","close":111.5655},{"date":"2022-12-19","close":110.2741},{"date":"2022-12-20","close":110.7708},{"date":"2022-12-21","close":111.342},{"date":"2022-12-22","close":112.2526},{"date":"2022-12-23","close":113.395},{"date":"2022-12-27","close":113.3536},{"date":"2022-12-28","close":111.64},{"date":"2022-12-29","close":114.5788},{"date":"2022-12-30","close":112.2857},{"date":"2023-01-03","close":114.496},{"date":"2023-01-04","close":118.6682},{"date":"2023-01-05","close":116.5159},{"date":"2023-01-06","close":120.6219},{"date":"2023-01-09","close":120.3487},{"date":"2023-01-10","close":121.7725},{"date":"2023-01-11","close":125.4895},{"date":"2023-01-12","close":125.208},{"date":"2023-01-13","close":124.8852},{"date":"2023-01-17","close":124.4299},{"date":"2023-01-18","close":120.2411},{"date":"2023-01-19","close":120.2328},{"date":"2023-01-20","close":122.6169},{"date":"2023-01-23","close":119.852},{"date":"2023-01-24","close":120.2908},{"date":"2023-01-25","close":120.4232},{"date":"2023-01-26","close":122.6252},{"date":"2023-01-27","close":120.9199},{"date":"2023-01-30","close":119.8272},{"date":"2023-01-31","close":122.6087},{"date":"2023-02-01","close":123.4365},{"date":"2023-02-02","close":126.2759},{"date":"2023-02-03","close":120.8371},{"date":"2023-02-06","close":120.6633},{"date":"2023-02-07","close":120.0921},{"date":"2023-02-08","close":118.7262},{"date":"2023-02-09","close":116.7229},{"date":"2023-02-10","close":117.1368},{"date":"2023-02-13","close":117.3355},{"date":"2023-02-14","close":115.1003},{"date":"2023-02-15","close":116.0026},{"date":"2023-02-16","close":115.6963},{"date":"2023-02-17","close":116.4579},{"date":"2023-02-21","close":113.1301},{"date":"2023-02-22","close":111.1102},{"date":"2023-02-23","close":111.1433},{"date":"2023-02-24","close":108.5771},{"date":"2023-02-27","close":108.9827},{"date":"2023-02-28","close":108.2377},{"date":"2023-03-01","close":106.7559},{"date":"2023-03-02","close":107.0456},{"date":"2023-03-03","close":108.8668},{"date":"2023-03-06","close":107.7327},{"date":"2023-03-07","close":104.736},{"date":"2023-03-08","close":107.6499},{"date":"2023-03-09","close":105.8453},{"date":"2023-03-10","close":105.034},{"date":"2023-03-13","close":108.0969},{"date":"2023-03-14","close":109.8858},{"date":"2023-03-15","close":111.1761},{"date":"2023-03-16","close":111.0337},{"date":"2023-03-17","close":109.1401},{"date":"2023-03-20","close":109.9612},{"date":"2023-03-21","close":108.4949},{"date":"2023-03-22","close":105.6378},{"date":"2023-03-23","close":103.6856},{"date":"2023-03-24","close":108.4698},{"date":"2023-03-27","close":106.8024},{"date":"2023-03-28","close":106.8192},{"date":"2023-03-29","close":109.735},{"date":"2023-03-30","close":111.042},{"date":"2023-03-31","close":112.1396},{"date":"2023-04-03","close":110.7823},{"date":"2023-04-04","close":112.0139},{"date":"2023-04-05","close":112.0391},{"date":"2023-04-06","close":112.6256},{"date":"2023-04-10","close":112.2904},{"date":"2023-04-11","close":112.701},{"date":"2023-04-12","close":112.0642},{"date":"2023-04-13","close":112.215},{"date":"2023-04-14","close":108.3106},{"date":"2023-04-17","close":110.7488},{"date":"2023-04-18","close":110.9331},{"date":"2023-04-19","close":111.8967},{"date":"2023-04-20","close":106.35},{"date":"2023-04-21","close":105.5456},{"date":"2023-04-24","close":104.2972},{"date":"2023-04-25","close":102.412},{"date":"2023-04-26","close":100.6609},{"date":"2023-04-27","close":103.0321},{"date":"2023-04-28","close":103.1326},{"date":"2023-05-01","close":102.2528},{"date":"2023-05-02","close":99.3036},{"date":"2023-05-03","close":98.7506},{"date":"2023-05-04","close":98.5327},{"date":"2023-05-05","close":99.2868},{"date":"2023-05-08","close":97.5022},{"date":"2023-05-09","close":98.0719},{"date":"2023-05-10","close":99.6638},{"date":"2023-05-11","close":97.7703},{"date":"2023-05-12","close":97.7703},{"date":"2023-05-15","close":95.4326},{"date":"2023-05-16","close":93.3799},{"date":"2023-05-17","close":95.8934},{"date":"2023-05-18","close":95.508},{"date":"2023-05-19","close":94.7456},{"date":"2023-05-22","close":96.4046},{"date":"2023-05-23","close":94.6451},{"date":"2023-05-24","close":92.9358},{"date":"2023-05-25","close":94.0585},{"date":"2023-05-26","close":93.6396},{"date":"2023-05-30","close":94.0166},{"date":"2023-05-31","close":94.8545},{"date":"2023-06-01","close":93.9748},{"date":"2023-06-02","close":95.5164},{"date":"2023-06-05","close":94.511},{"date":"2023-06-06","close":94.6702},{"date":"2023-06-07","close":96.2789},{"date":"2023-06-08","close":96.8235},{"date":"2023-06-09","close":95.4829},{"date":"2023-06-12","close":96.4883},{"date":"2023-06-13","close":96.857},{"date":"2023-06-14","close":97.1755},{"date":"2023-06-15","close":99.2819},{"date":"2023-06-16","close":97.3454},{"date":"2023-06-20","close":95.5108},{"date":"2023-06-21","close":95.2645},{"date":"2023-06-22","close":93.1325},{"date":"2023-06-23","close":92.9542},{"date":"2023-06-26","close":94.1008},{"date":"2023-06-27","close":94.585},{"date":"2023-06-28","close":96.4705},{"date":"2023-06-29","close":96.8952},{"date":"2023-06-30","close":96.7763},{"date":"2023-07-03","close":98.0758},{"date":"2023-07-05","close":100.1143},{"date":"2023-07-06","close":99.1036},{"date":"2023-07-07","close":98.1268},{"date":"2023-07-10","close":97.804},{"date":"2023-07-11","close":98.475},{"date":"2023-07-12","close":98.8997},{"date":"2023-07-13","close":97.9909},{"date":"2023-07-14","close":98.2287},{"date":"2023-07-17","close":93.4213},{"date":"2023-07-18","close":93.9055},{"date":"2023-07-19","close":96.4026},{"date":"2023-07-20","close":91.3064},{"date":"2023-07-21","close":91.1196},{"date":"2023-07-24","close":94.6784},{"date":"2023-07-25","close":93.88},{"date":"2023-07-26","close":95.5193},{"date":"2023-07-27","close":93.5148},{"date":"2023-07-28","close":92.5295},{"date":"2023-07-31","close":91.9774},{"date":"2023-08-01","close":91.9434},{"date":"2023-08-02","close":90.8817},{"date":"2023-08-03","close":89.1236},{"date":"2023-08-04","close":88.1723},{"date":"2023-08-07","close":88.2062},{"date":"2023-08-08","close":88.3676},{"date":"2023-08-09","close":88.8688},{"date":"2023-08-10","close":88.9197},{"date":"2023-08-11","close":88.6819},{"date":"2023-08-14","close":87.5862},{"date":"2023-08-15","close":87.221},{"date":"2023-08-16","close":84.8088},{"date":"2023-08-17","close":84.7578},{"date":"2023-08-18","close":85.1316},{"date":"2023-08-21","close":84.2907},{"date":"2023-08-22","close":83.8405},{"date":"2023-08-23","close":84.5115},{"date":"2023-08-24","close":84.5625},{"date":"2023-08-25","close":84.6814},{"date":"2023-08-28","close":84.8258},{"date":"2023-08-29","close":85.4458},{"date":"2023-08-30","close":85.6327},{"date":"2023-08-31","close":85.3609},{"date":"2023-09-01","close":84.7408},{"date":"2023-09-05","close":84.9277},{"date":"2023-09-06","close":84.0869},{"date":"2023-09-07","close":84.9957},{"date":"2023-09-08","close":84.2907},{"date":"2023-09-11","close":83.6876},{"date":"2023-09-12","close":83.195},{"date":"2023-09-13","close":82.7618},{"date":"2023-09-14","close":85.14},{"date":"2023-09-15","close":84.9501},{"date":"2023-09-18","close":84.1905},{"date":"2023-09-19","close":83.7071},{"date":"2023-09-20","close":83.5085},{"date":"2023-09-21","close":80.1937},{"date":"2023-09-22","close":79.3996},{"date":"2023-09-25","close":79.6844},{"date":"2023-09-26","close":78.6227},{"date":"2023-09-27","close":77.4314},{"date":"2023-09-28","close":79.4859},{"date":"2023-09-29","close":79.4427},{"date":"2023-10-02","close":78.4932},{"date":"2023-10-03","close":76.3438},{"date":"2023-10-04","close":77.0602},{"date":"2023-10-05","close":77.5264},{"date":"2023-10-06","close":78.709},{"date":"2023-10-09","close":80.4355},{"date":"2023-10-10","close":80.375},{"date":"2023-10-11","close":81.6094},{"date":"2023-10-12","close":81.4109},{"date":"2023-10-13","close":81.6094},{"date":"2023-10-16","close":81.644},{"date":"2023-10-17","close":80.6254},{"date":"2023-10-18","close":78.4932},{"date":"2023-10-19","close":74.1425},{"date":"2023-10-20","close":74.3583},{"date":"2023-10-23","close":74.7641},{"date":"2023-10-24","close":76.0675},{"date":"2023-10-25","close":75.3251},{"date":"2023-10-26","close":78.9593},{"date":"2023-10-27","close":77.5782},{"date":"2023-10-30","close":77.8457},{"date":"2023-10-31","close":80.2628},{"date":"2023-11-01","close":79.788},{"date":"2023-11-02","close":84.2077},{"date":"2023-11-03","close":84.9415},{"date":"2023-11-06","close":83.8452},{"date":"2023-11-07","close":83.3532},{"date":"2023-11-08","close":83.4567},{"date":"2023-11-09","close":82.5417},{"date":"2023-11-10","close":82.559},{"date":"2023-11-13","close":82.4727},{"date":"2023-11-14","close":87.5053},{"date":"2023-11-15","close":89.1368},{"date":"2023-11-16","close":89.8792},{"date":"2023-11-17","close":89.7065},{"date":"2023-11-20","close":90.1467},{"date":"2023-11-21","close":89.4303},{"date":"2023-11-22","close":88.9987},{"date":"2023-11-24","close":89.413},{"date":"2023-11-27","close":92.4947},{"date":"2023-11-28","close":95.9304},{"date":"2023-11-29","close":100.117},{"date":"2023-11-30","close":101.2392},{"date":"2023-12-01","close":102.3528},{"date":"2023-12-04","close":102.2319},{"date":"2023-12-05","close":101.8176},{"date":"2023-12-06","close":101.0752},{"date":"2023-12-07","close":101.5499},{"date":"2023-12-08","close":100.1947},{"date":"2023-12-11","close":98.8567},{"date":"2023-12-12","close":98.3819},{"date":"2023-12-13","close":100.7903},{"date":"2023-12-14","close":100.226},{"date":"2023-12-15","close":98.7298},{"date":"2023-12-18","close":98.3623},{"date":"2023-12-19","close":99.736},{"date":"2023-12-20","close":100.1035},{"date":"2023-12-21","close":100.2697},{"date":"2023-12-22","close":100.471},{"date":"2023-12-26","close":101.1359},{"date":"2023-12-27","close":101.5734},{"date":"2023-12-28","close":101.5909},{"date":"2023-12-29","close":100.7859},{"date":"2024-01-02","close":102.0371},{"date":"2024-01-03","close":99.2985},{"date":"2024-01-04","close":99.7448},{"date":"2024-01-05","close":99.5435},{"date":"2024-01-08","close":100.4097},{"date":"2024-01-09","close":99.5348},{"date":"2024-01-10","close":99.2285},{"date":"2024-01-11","close":98.6248},{"date":"2024-01-12","close":98.6161},{"date":"2024-01-16","close":96.9712},{"date":"2024-01-17","close":94.9325},{"date":"2024-01-18","close":94.3113},{"date":"2024-01-19","close":94.4688},{"date":"2024-01-22","close":95.16},{"date":"2024-01-23","close":94.4513},{"date":"2024-01-24","close":92.3601},{"date":"2024-01-25","close":96.9536},{"date":"2024-01-26","close":95.02},{"date":"2024-01-29","close":95.3262},{"date":"2024-01-30","close":94.4775},{"date":"2024-01-31","close":94.7138},{"date":"2024-02-01","close":97.1724},{"date":"2024-02-02","close":94.775},{"date":"2024-02-05","close":92.3864},{"date":"2024-02-06","close":94.1975},{"date":"2024-02-07","close":93.5063},{"date":"2024-02-08","close":94.0576},{"date":"2024-02-09","close":94.845},{"date":"2024-02-12","close":94.6613},{"date":"2024-02-13","close":92.0714},{"date":"2024-02-14","close":92.5701},{"date":"2024-02-15","close":94.4863},{"date":"2024-02-16","close":94.6875},{"date":"2024-02-20","close":95.3},{"date":"2024-02-21","close":94.2238},{"date":"2024-02-22","close":94.4688},{"date":"2024-02-23","close":95.0987},{"date":"2024-02-26","close":92.6839},{"date":"2024-02-27","close":92.4301},{"date":"2024-02-28","close":94.9937},{"date":"2024-02-29","close":96.1924},{"date":"2024-03-01","close":97.1724},{"date":"2024-03-04","close":98.6948},{"date":"2024-03-05","close":97.6186},{"date":"2024-03-06","close":98.0561},{"date":"2024-03-07","close":97.6536},{"date":"2024-03-08","close":98.7998},{"date":"2024-03-11","close":98.2223},{"date":"2024-03-12","close":97.0936},{"date":"2024-03-13","close":96.3237},{"date":"2024-03-14","close":94.2512},{"date":"2024-03-15","close":93.8784},{"date":"2024-03-18","close":92.6181},{"date":"2024-03-19","close":92.8045},{"date":"2024-03-20","close":92.769},{"date":"2024-03-21","close":92.0057},{"date":"2024-03-22","close":91.2423},{"date":"2024-03-25","close":91.8814},{"date":"2024-03-26","close":90.4701},{"date":"2024-03-27","close":93.7187},{"date":"2024-03-28","close":93.9317},{"date":"2024-04-01","close":92.5382},{"date":"2024-04-02","close":91.2867},{"date":"2024-04-03","close":90.6832},{"date":"2024-04-04","close":89.9199},{"date":"2024-04-05","close":89.4494},{"date":"2024-04-08","close":88.9258},{"date":"2024-04-09","close":90.5323},{"date":"2024-04-10","close":86.7157},{"date":"2024-04-11","close":86.1654},{"date":"2024-04-12","close":85.837},{"date":"2024-04-15","close":84.8962},{"date":"2024-04-16","close":83.3962},{"date":"2024-04-17","close":82.5885},{"date":"2024-04-18","close":83.7601},{"date":"2024-04-19","close":84.4968},{"date":"2024-04-22","close":84.3903},{"date":"2024-04-23","close":84.7364},{"date":"2024-04-24","close":84.7098},{"date":"2024-04-25","close":83.6181},{"date":"2024-04-26","close":83.0589},{"date":"2024-04-29","close":84.6033},{"date":"2024-04-30","close":83.2364},{"date":"2024-05-01","close":84.5234},{"date":"2024-05-02","close":85.5974},{"date":"2024-05-03","close":86.4406},{"date":"2024-05-06","close":85.1358},{"date":"2024-05-07","close":85.34},{"date":"2024-05-08","close":86.3696},{"date":"2024-05-09","close":88.6506},{"date":"2024-05-10","close":88.3222},{"date":"2024-05-13","close":88.7926},{"date":"2024-05-14","close":89.698},{"date":"2024-05-15","close":91.8814},{"date":"2024-05-16","close":92.3252},{"date":"2024-05-17","close":91.3222},{"date":"2024-05-20","close":89.3074},{"date":"2024-05-21","close":89.4228},{"date":"2024-05-22","close":88.9524},{"date":"2024-05-23","close":87.8784},{"date":"2024-05-24","close":87.0885},{"date":"2024-05-28","close":86.7157},{"date":"2024-05-29","close":86.8666},{"date":"2024-05-30","close":88.4287},{"date":"2024-05-31","close":90.9761},{"date":"2024-06-03","close":91.5175},{"date":"2024-06-04","close":91.9701},{"date":"2024-06-05","close":90.8695},{"date":"2024-06-06","close":90.2128},{"date":"2024-06-07","close":89.3074},{"date":"2024-06-10","close":88.624},{"date":"2024-06-11","close":88.9879},{"date":"2024-06-12","close":88.4642},{"date":"2024-06-13","close":88.6063},{"date":"2024-06-14","close":89.3592},{"date":"2024-06-17","close":86.8705},{"date":"2024-06-18","close":85.9688},{"date":"2024-06-20","close":86.9336},{"date":"2024-06-21","close":87.0147},{"date":"2024-06-24","close":87.8533},{"date":"2024-06-25","close":86.2483},{"date":"2024-06-26","close":86.5008},{"date":"2024-06-27","close":87.8173},{"date":"2024-06-28","close":88.0968},{"date":"2024-07-01","close":86.5458},{"date":"2024-07-02","close":85.9237},{"date":"2024-07-03","close":87.159},{"date":"2024-07-05","close":86.627},{"date":"2024-07-08","close":87.1229},{"date":"2024-07-09","close":87.5197},{"date":"2024-07-10","close":88.187},{"date":"2024-07-11","close":92.2807},{"date":"2024-07-12","close":93.3718},{"date":"2024-07-15","close":92.984},{"date":"2024-07-16","close":93.6874},{"date":"2024-07-17","close":95.2473},{"date":"2024-07-18","close":94.7153},{"date":"2024-07-19","close":94.7514},{"date":"2024-07-22","close":93.7234},{"date":"2024-07-23","close":94.039},{"date":"2024-07-24","close":95.1031},{"date":"2024-07-25","close":95.1572},{"date":"2024-07-26","close":96.9516},{"date":"2024-07-29","close":97.5016},{"date":"2024-07-30","close":98.6648},{"date":"2024-07-31","close":99.2599},{"date":"2024-08-01","close":101.2527},{"date":"2024-08-02","close":103.8857},{"date":"2024-08-05","close":99.8821},{"date":"2024-08-06","close":101.8659},{"date":"2024-08-07","close":100.3329},{"date":"2024-08-08","close":99.9993},{"date":"2024-08-09","close":99.7649},{"date":"2024-08-12","close":99.846},{"date":"2024-08-13","close":99.5034},{"date":"2024-08-14","close":99.3771},{"date":"2024-08-15","close":98.4394},{"date":"2024-08-16","close":99.0435},{"date":"2024-08-19","close":98.7369},{"date":"2024-08-20","close":99.1698},{"date":"2024-08-21","close":98.791},{"date":"2024-08-22","close":98.7279},{"date":"2024-08-23","close":101.3339},{"date":"2024-08-26","close":101.8749},{"date":"2024-08-27","close":102.3798},{"date":"2024-08-28","close":102.3348},{"date":"2024-08-29","close":100.7027},{"date":"2024-08-30","close":101.0092},{"date":"2024-09-03","close":102.2085},{"date":"2024-09-04","close":102.6413},{"date":"2024-09-05","close":102.6774},{"date":"2024-09-06","close":104.7062},{"date":"2024-09-09","close":105.9867},{"date":"2024-09-10","close":108.1508},{"date":"2024-09-11","close":108.3311},{"date":"2024-09-12","close":107.3663},{"date":"2024-09-13","close":108.5952},{"date":"2024-09-16","close":109.8744},{"date":"2024-09-17","close":109.2257},{"date":"2024-09-18","close":107.6175},{"date":"2024-09-19","close":105.2327},{"date":"2024-09-20","close":105.3789},{"date":"2024-09-23","close":106.7769},{"date":"2024-09-24","close":107.2521},{"date":"2024-09-25","close":106.6764},{"date":"2024-09-26","close":104.8764},{"date":"2024-09-27","close":106.5485},{"date":"2024-09-30","close":108.3942},{"date":"2024-10-01","close":108.8328},{"date":"2024-10-02","close":105.7901},{"date":"2024-10-03","close":104.4287},{"date":"2024-10-04","close":101.8611},{"date":"2024-10-07","close":101.6053},{"date":"2024-10-08","close":102.4276},{"date":"2024-10-09","close":101.852},{"date":"2024-10-10","close":100.454},{"date":"2024-10-11","close":101.2489},{"date":"2024-10-14","close":102.3637},{"date":"2024-10-15","close":104.4378},{"date":"2024-10-16","close":105.6987},{"date":"2024-10-17","close":102.1078},{"date":"2024-10-18","close":102.6835},{"date":"2024-10-21","close":100.6824},{"date":"2024-10-22","close":100.2987},{"date":"2024-10-23","close":101.1302},{"date":"2024-10-24","close":101.8337},{"date":"2024-10-25","close":99.5129},{"date":"2024-10-28","close":99.6408},{"date":"2024-10-29","close":97.4113},{"date":"2024-10-30","close":98.5078},{"date":"2024-10-31","close":98.2154},{"date":"2024-11-01","close":97.3839},{"date":"2024-11-04","close":99.0103},{"date":"2024-11-05","close":99.321},{"date":"2024-11-06","close":94.5423},{"date":"2024-11-07","close":95.2184},{"date":"2024-11-08","close":96.7169},{"date":"2024-11-11","close":95.1179},{"date":"2024-11-12","close":93.4275},{"date":"2024-11-13","close":93.8935},{"date":"2024-11-14","close":94.0397},{"date":"2024-11-15","close":94.8438},{"date":"2024-11-18","close":95.5656},{"date":"2024-11-19","close":95.456},{"date":"2024-11-20","close":95.3646},{"date":"2024-11-21","close":95.4834},{"date":"2024-11-22","close":96.3423},{"date":"2024-11-25","close":96.9271},{"date":"2024-11-26","close":97.1281},{"date":"2024-11-27","close":97.4936},{"date":"2024-11-29","close":97.0824},{"date":"2024-12-02","close":96.2326},{"date":"2024-12-03","close":95.657},{"date":"2024-12-04","close":94.524},{"date":"2024-12-05","close":94.4052},{"date":"2024-12-06","close":93.062},{"date":"2024-12-09","close":93.1991},{"date":"2024-12-10","close":91.8833},{"date":"2024-12-11","close":90.6224},{"date":"2024-12-12","close":90.2478},{"date":"2024-12-13","close":90.1596},{"date":"2024-12-16","close":88.8691},{"date":"2024-12-17","close":88.0892},{"date":"2024-12-18","close":86.2509},{"date":"2024-12-19","close":84.2362},{"date":"2024-12-20","close":84.1712},{"date":"2024-12-23","close":84.2548},{"date":"2024-12-24","close":84.4869},{"date":"2024-12-26","close":84.6169},{"date":"2024-12-27","close":84.0784},{"date":"2024-12-30","close":83.3542},{"date":"2024-12-31","close":84.2641},{"date":"2025-01-02","close":82.8714},{"date":"2025-01-03","close":83.5492},{"date":"2025-01-06","close":82.203},{"date":"2025-01-07","close":81.2003},{"date":"2025-01-08","close":81.2374},{"date":"2025-01-10","close":78.2943},{"date":"2025-01-13","close":79.5941},{"date":"2025-01-14","close":80.4668},{"date":"2025-01-15","close":80.439},{"date":"2025-01-16","close":84.1619},{"date":"2025-01-17","close":84.5426},{"date":"2025-01-21","close":84.2084},{"date":"2025-01-22","close":82.1008},{"date":"2025-01-23","close":82.2958},{"date":"2025-01-24","close":82.1565},{"date":"2025-01-27","close":85.8145},{"date":"2025-01-28","close":83.3264},{"date":"2025-01-29","close":81.5995},{"date":"2025-01-30","close":82.6579},{"date":"2025-01-31","close":82.89},{"date":"2025-02-03","close":82.9364},{"date":"2025-02-04","close":82.2123},{"date":"2025-02-05","close":83.4192},{"date":"2025-02-06","close":83.7813},{"date":"2025-02-07","close":83.1035},{"date":"2025-02-10","close":83.2521},{"date":"2025-02-11","close":84.6912},{"date":"2025-02-12","close":83.3078},{"date":"2025-02-13","close":83.4378},{"date":"2025-02-14","close":81.6645},{"date":"2025-02-18","close":82.9179},{"date":"2025-02-19","close":82.8714},{"date":"2025-02-20","close":84.7004},{"date":"2025-02-21","close":85.5917},{"date":"2025-02-24","close":85.9352},{"date":"2025-02-25","close":86.6501},{"date":"2025-02-26","close":85.0718},{"date":"2025-02-27","close":86.7615},{"date":"2025-02-28","close":87.365},{"date":"2025-03-03","close":88.9991},{"date":"2025-03-04","close":87.4671},{"date":"2025-03-05","close":87.8571},{"date":"2025-03-06","close":88.3677},{"date":"2025-03-07","close":90.7352},{"date":"2025-03-10","close":91.4687},{"date":"2025-03-11","close":90.6424},{"date":"2025-03-12","close":88.4698},{"date":"2025-03-13","close":88.2842},{"date":"2025-03-14","close":97.4359},{"date":"2025-03-17","close":97.1433},{"date":"2025-03-18","close":99.0595},{"date":"2025-03-19","close":98.5026},{"date":"2025-03-20","close":98.7291},{"date":"2025-03-21","close":100.4282},{"date":"2025-03-24","close":98.4648},{"date":"2025-03-25","close":94.8211},{"date":"2025-03-26","close":95.4252},{"date":"2025-03-27","close":96.8412},{"date":"2025-03-28","close":97.7946},{"date":"2025-03-31","close":98.3893},{"date":"2025-04-01","close":98.748},{"date":"2025-04-02","close":97.9928},{"date":"2025-04-03","close":101.0607},{"date":"2025-04-04","close":95.3214},{"date":"2025-04-07","close":92.7066},{"date":"2025-04-08","close":89.516},{"date":"2025-04-09","close":90.1862},{"date":"2025-04-10","close":89.8275},{"date":"2025-04-11","close":91.2529},{"date":"2025-04-14","close":94.2453},{"date":"2025-04-15","close":94.8777},{"date":"2025-04-16","close":95.5763},{"date":"2025-04-17","close":97.7851},{"date":"2025-04-21","close":96.407},{"date":"2025-04-22","close":98.5215},{"date":"2025-04-23","close":96.5486},{"date":"2025-04-24","close":95.1043},{"date":"2025-04-25","close":94.5757},{"date":"2025-04-28","close":95.2648},{"date":"2025-04-29","close":97.889},{"date":"2025-04-30","close":99.8335},{"date":"2025-05-01","close":100.3433},{"date":"2025-05-02","close":100.8814},{"date":"2025-05-05","close":100.9852},{"date":"2025-05-06","close":100.4566},{"date":"2025-05-07","close":98.8801},{"date":"2025-05-08","close":97.4925},{"date":"2025-05-09","close":99.1161},{"date":"2025-05-12","close":94.8494},{"date":"2025-05-13","close":92.8105},{"date":"2025-05-14","close":92.7255},{"date":"2025-05-15","close":95.1232},{"date":"2025-05-16","close":96.5863},{"date":"2025-05-19","close":97.2093},{"date":"2025-05-20","close":97.1527},{"date":"2025-05-21","close":95.8311},{"date":"2025-05-22","close":94.3208},{"date":"2025-05-23","close":94.5474},{"date":"2025-05-27","close":94.9155},{"date":"2025-05-28","close":94.0565},{"date":"2025-05-29","close":94.7267},{"date":"2025-05-30","close":94.7267},{"date":"2025-06-02","close":94.2925},{"date":"2025-06-03","close":94.2642},{"date":"2025-06-04","close":94.6134},{"date":"2025-06-05","close":94.6606},{"date":"2025-06-06","close":93.4052},{"date":"2025-06-09","close":93.4712},{"date":"2025-06-10","close":94.2925},{"date":"2025-06-11","close":93.8583},{"date":"2025-06-12","close":94.4246},{"date":"2025-06-13","close":93.8741},{"date":"2025-06-16","close":94.4561},{"date":"2025-06-17","close":94.2748},{"date":"2025-06-18","close":94.8187},{"date":"2025-06-20","close":95.582},{"date":"2025-06-23","close":97.8241},{"date":"2025-06-24","close":98.4538},{"date":"2025-06-25","close":97.1467},{"date":"2025-06-26","close":95.7442},{"date":"2025-06-27","close":96.0304},{"date":"2025-06-30","close":98.0149},{"date":"2025-07-01","close":98.9595},{"date":"2025-07-02","close":98.4347},{"date":"2025-07-03","close":98.1962},{"date":"2025-07-07","close":97.1753},{"date":"2025-07-08","close":97.8718},{"date":"2025-07-09","close":98.6637},{"date":"2025-07-10","close":99.198},{"date":"2025-07-11","close":98.0436},{"date":"2025-07-14","close":98.5015},{"date":"2025-07-15","close":97.2707},{"date":"2025-07-16","close":99.0263},{"date":"2025-07-17","close":99.4556},{"date":"2025-07-18","close":100.3143},{"date":"2025-07-21","close":101.5165},{"date":"2025-07-22","close":105.1898},{"date":"2025-07-23","close":104.6936},{"date":"2025-07-24","close":108.6818},{"date":"2025-07-25","close":106.3633},{"date":"2025-07-28","close":103.8063},{"date":"2025-07-29","close":104.3031},{"date":"2025-07-30","close":102.0516},{"date":"2025-07-31","close":100.258},{"date":"2025-08-01","close":101.9657},{"date":"2025-08-04","close":102.2615},{"date":"2025-08-05","close":100.1149},{"date":"2025-08-06","close":100.4488},{"date":"2025-08-07","close":101.3265},{"date":"2025-08-08","close":99.6952},{"date":"2025-08-11","close":99.0083},{"date":"2025-08-12","close":97.6249},{"date":"2025-08-13","close":97.1384},{"date":"2025-08-14","close":96.4038},{"date":"2025-08-15","close":97.0144},{"date":"2025-08-18","close":95.9268},{"date":"2025-08-19","close":97.7108},{"date":"2025-08-20","close":98.1306},{"date":"2025-08-21","close":98.0733},{"date":"2025-08-22","close":99.0178},{"date":"2025-08-25","close":98.2355},{"date":"2025-08-26","close":96.7282},{"date":"2025-08-27","close":95.5452},{"date":"2025-08-28","close":93.246},{"date":"2025-08-29","close":94.5816},{"date":"2025-09-02","close":93.5894},{"date":"2025-09-03","close":92.6068},{"date":"2025-09-04","close":91.0708},{"date":"2025-09-05","close":91.7291},{"date":"2025-09-08","close":89.5635},{"date":"2025-09-09","close":90.155},{"date":"2025-09-10","close":89.7066},{"date":"2025-09-11","close":91.1853},{"date":"2025-09-12","close":91.004},{"date":"2025-09-15","close":90.2814},{"date":"2025-09-16","close":90.2814},{"date":"2025-09-17","close":91.4681},{"date":"2025-09-18","close":89.6928},{"date":"2025-09-19","close":90.3103},{"date":"2025-09-22","close":90.9664},{"date":"2025-09-23","close":91.0339},{"date":"2025-09-24","close":90.4164},{"date":"2025-09-25","close":90.6769},{"date":"2025-09-26","close":91.9602},{"date":"2025-09-29","close":92.8093},{"date":"2025-09-30","close":93.0987},{"date":"2025-10-01","close":92.3461},{"date":"2025-10-02","close":92.1049},{"date":"2025-10-03","close":92.0953},{"date":"2025-10-06","close":90.6866},{"date":"2025-10-07","close":91.7962},{"date":"2025-10-08","close":93.0312},{"date":"2025-10-09","close":93.2242},{"date":"2025-10-10","close":94.1504},{"date":"2025-10-13","close":92.7224},{"date":"2025-10-14","close":93.8706},{"date":"2025-10-15","close":94.6136},{"date":"2025-10-16","close":94.6136},{"date":"2025-10-17","close":94.0539},{"date":"2025-10-20","close":95.3951},{"date":"2025-10-21","close":95.1828},{"date":"2025-10-22","close":94.2662},{"date":"2025-10-23","close":94.8162},{"date":"2025-10-24","close":95.0284},{"date":"2025-10-27","close":94.1697},{"date":"2025-10-28","close":91.2559},{"date":"2025-10-29","close":89.0753},{"date":"2025-10-30","close":88.1104},{"date":"2025-10-31","close":87.0491},{"date":"2025-11-03","close":86.3737},{"date":"2025-11-04","close":87.1456},{"date":"2025-11-05","close":86.6728},{"date":"2025-11-06","close":84.7238},{"date":"2025-11-07","close":86.393},{"date":"2025-11-10","close":88.6025},{"date":"2025-11-11","close":90.9182},{"date":"2025-11-12","close":90.3778},{"date":"2025-11-13","close":87.4254},{"date":"2025-11-14","close":88.4578},{"date":"2025-11-17","close":87.3675},{"date":"2025-11-18","close":87.8403},{"date":"2025-11-19","close":87.8499},{"date":"2025-11-20","close":86.9526},{"date":"2025-11-21","close":86.8465},{"date":"2025-11-24","close":85.8913},{"date":"2025-11-25","close":86.2579},{"date":"2025-11-26","close":87.3675},{"date":"2025-11-28","close":88.0718},{"date":"2025-12-01","close":85.3896},{"date":"2025-12-02","close":85.1773},{"date":"2025-12-03","close":85.2255},{"date":"2025-12-04","close":85.4957},{"date":"2025-12-05","close":86.1421},{"date":"2025-12-08","close":87.628},{"date":"2025-12-09","close":87.0298},{"date":"2025-12-10","close":87.4543},{"date":"2025-12-11","close":88.6122},{"date":"2025-12-12","close":87.7631},{"date":"2025-12-15","close":87.3699},{"date":"2025-12-16","close":85.8176},{"date":"2025-12-17","close":86.1593},{"date":"2025-12-18","close":84.8413},{"date":"2025-12-19","close":84.0602},{"date":"2025-12-22","close":84.3824},{"date":"2025-12-23","close":85.349},{"date":"2025-12-24","close":85.7688},{"date":"2025-12-26","close":86.1886},{"date":"2025-12-29","close":86.5596},{"date":"2025-12-30","close":86.9892},{"date":"2025-12-31","close":86.7646},{"date":"2026-01-02","close":86.5986},{"date":"2026-01-05","close":86.3253},{"date":"2026-01-06","close":85.0658},{"date":"2026-01-07","close":83.0742},{"date":"2026-01-08","close":82.5177},{"date":"2026-01-09","close":81.6878},{"date":"2026-01-12","close":82.9765},{"date":"2026-01-13","close":84.7534},{"date":"2026-01-14","close":86.5693},{"date":"2026-01-15","close":88.2681},{"date":"2026-01-16","close":88.7172},{"date":"2026-01-20","close":84.7534},{"date":"2026-01-21","close":85.1049},{"date":"2026-01-22","close":84.1481},{"date":"2026-01-23","close":84.5484},{"date":"2026-01-26","close":85.183},{"date":"2026-01-27","close":84.6948},{"date":"2026-01-28","close":82.8789},{"date":"2026-01-29","close":84.8608},{"date":"2026-01-30","close":84.7534},{"date":"2026-02-02","close":82.9472},{"date":"2026-02-03","close":82.4103},{"date":"2026-02-04","close":84.07},{"date":"2026-02-05","close":76.5134},{"date":"2026-02-06","close":78.9639},{"date":"2026-02-09","close":81.1118},{"date":"2026-02-10","close":82.5372},{"date":"2026-02-11","close":84.0309},{"date":"2026-02-12","close":85.7297},{"date":"2026-02-13","close":88.2388},{"date":"2026-02-17","close":89.6838},{"date":"2026-02-18","close":85.3587},{"date":"2026-02-19","close":84.4215},{"date":"2026-02-20","close":85.925},{"date":"2026-02-23","close":85.6223},{"date":"2026-02-24","close":86.5401},{"date":"2026-02-25","close":84.0016},{"date":"2026-02-26","close":84.3531},{"date":"2026-02-27","close":87.4187},{"date":"2026-03-02","close":87.409},{"date":"2026-03-03","close":88.1217},{"date":"2026-03-04","close":88.9906},{"date":"2026-03-05","close":87.9752},{"date":"2026-03-06","close":88.2876},{"date":"2026-03-09","close":87.6042},{"date":"2026-03-10","close":86.4229},{"date":"2026-03-11","close":85.4856},{"date":"2026-03-12","close":84.07},{"date":"2026-03-13","close":86.4351},{"date":"2026-03-16","close":86.4845},{"date":"2026-03-17","close":86.8897},{"date":"2026-03-18","close":83.9054},{"date":"2026-03-19","close":84.0635},{"date":"2026-03-20","close":81.3856},{"date":"2026-03-23","close":80.3677},{"date":"2026-03-24","close":77.6602},{"date":"2026-03-25","close":76.0494},{"date":"2026-03-26","close":77.0475},{"date":"2026-03-27","close":77.6602},{"date":"2026-03-30","close":78.7373},{"date":"2026-03-31","close":80.348},{"date":"2026-04-01","close":79.8737},{"date":"2026-04-02","close":83.7769},{"date":"2026-04-06","close":85.5457},{"date":"2026-04-07","close":83.9054},{"date":"2026-04-08","close":84.5082},{"date":"2026-04-09","close":85.5457},{"date":"2026-04-10","close":85.2691},{"date":"2026-04-13","close":86.0497},{"date":"2026-04-14","close":85.2493},{"date":"2026-04-15","close":84.6169},{"date":"2026-04-16","close":85.8422},{"date":"2026-04-17","close":87.6604},{"date":"2026-04-20","close":86.524},{"date":"2026-04-21","close":83.9153},{"date":"2026-04-22","close":84.9924},{"date":"2026-04-23","close":86.4845},{"date":"2026-04-24","close":85.3185},{"date":"2026-04-27","close":82.4528},{"date":"2026-04-28","close":85.1505},{"date":"2026-04-29","close":84.854},{"date":"2026-04-30","close":87.7296},{"date":"2026-05-01","close":88.2039},{"date":"2026-05-04","close":89.113},{"date":"2026-05-05","close":88.0458},{"date":"2026-05-06","close":89.1723},{"date":"2026-05-07","close":89.9925},{"date":"2026-05-08","close":89.4984},{"date":"2026-05-11","close":89.5972},{"date":"2026-05-12","close":90.4174},{"date":"2026-05-13","close":88.5597},{"date":"2026-05-14","close":86.277},{"date":"2026-05-15","close":85.6347},{"date":"2026-05-18","close":88.8561},{"date":"2026-05-19","close":91.2475},{"date":"2026-05-20","close":91.5439},{"date":"2026-05-21","close":90.951},{"date":"2026-05-22","close":90.3779},{"date":"2026-05-26","close":89.5676},{"date":"2026-05-27","close":89.7949},{"date":"2026-05-28","close":90.0123},{"date":"2026-05-29","close":90.4174},{"date":"2026-06-01","close":89.953},{"date":"2026-06-02","close":88.8561},{"date":"2026-06-03","close":87.5715},{"date":"2026-06-04","close":92.6803},{"date":"2026-06-05","close":93.372},{"date":"2026-06-08","close":90.704},{"date":"2026-06-09","close":91.4748},{"date":"2026-06-10","close":92.2752},{"date":"2026-06-11","close":90.951},{"date":"2026-06-12","close":91.0696},{"date":"2026-06-15","close":88.74},{"date":"2026-06-16","close":88.13},{"date":"2026-06-17","close":85.77},{"date":"2026-06-18","close":82.05},{"date":"2026-06-22","close":83.12},{"date":"2026-06-23","close":84.33},{"date":"2026-06-24","close":82.14},{"date":"2026-06-25","close":79.53},{"date":"2026-06-26","close":82.62},{"date":"2026-06-29","close":78.63},{"date":"2026-06-30","close":75.73},{"date":"2026-07-01","close":76.53},{"date":"2026-07-02","close":76.6},{"date":"2026-07-06","close":74.92},{"date":"2026-07-07","close":77.22},{"date":"2026-07-08","close":76.9},{"date":"2026-07-09","close":76.68},{"date":"2026-07-10","close":79.66},{"date":"2026-07-13","close":79.84},{"date":"2026-07-14","close":79.05},{"date":"2026-07-15","close":79.47},{"date":"2026-07-16","close":78.73},{"date":"2026-07-17","close":79.17},{"date":"2026-07-20","close":78.18},{"date":"2026-07-21","close":76.2},{"date":"2026-07-22","close":77.5},{"date":"2026-07-23","close":74.57},{"date":"2026-07-24","close":74.9},{"date":"2026-07-27","close":74.13},{"date":"2026-07-28","close":75.75},{"date":"2026-07-29","close":79.09},{"date":"2026-07-30","close":76.51},{"date":"2026-07-31","close":76.3},{"date":"2026-08-03","close":76.74},{"date":"2026-08-04","close":77.66},{"date":"2026-08-05","close":73.84},{"date":"2026-08-06","close":74.92},{"date":"2026-08-07","close":75.59},{"date":"2026-08-10","close":73.61},{"date":"2026-08-11","close":73.64},{"date":"2026-08-12","close":73.97},{"date":"2026-08-13","close":75.73},{"date":"2026-08-14","close":75.98},{"date":"2026-08-17","close":74.44},{"date":"2026-08-18","close":74.03},{"date":"2026-08-19","close":74.65},{"date":"2026-08-20","close":75.39},{"date":"2026-08-21","close":75.51},{"date":"2026-08-24","close":76.4},{"date":"2026-08-25","close":76.29},{"date":"2026-08-26","close":75.54},{"date":"2026-08-27","close":75.03},{"date":"2026-08-28","close":76.14},{"date":"2026-08-31","close":76.14},{"date":"2026-09-01","close":75.84},{"date":"2026-09-02","close":75.38},{"date":"2026-09-03","close":77.26},{"date":"2026-09-04","close":75.83},{"date":"2026-09-08","close":75.97},{"date":"2026-09-09","close":75.18},{"date":"2026-09-10","close":73.87},{"date":"2026-09-11","close":75.62},{"date":"2026-09-14","close":74.17},{"date":"2026-09-15","close":73.25},{"date":"2026-09-16","close":73.22},{"date":"2026-09-17","close":73.74},{"date":"2026-09-18","close":73.06},{"date":"2026-09-21","close":73.22},{"date":"2026-09-22","close":72.37},{"date":"2026-09-23","close":70.23},{"date":"2026-09-24","close":67.63},{"date":"2026-09-25","close":67.84},{"date":"2026-09-28","close":67.1},{"date":"2026-09-29","close":67.07},{"date":"2026-09-30","close":66.65},{"date":"2026-10-01","close":66.12},{"date":"2026-10-02","close":66.44},{"date":"2026-10-05","close":67.58},{"date":"2026-10-06","close":68.28},{"date":"2026-10-07","close":69.01},{"date":"2026-10-08","close":68.89},{"date":"2026-10-09","close":79.64},{"date":"2026-10-12","close":81.01},{"date":"2026-10-13","close":79.56},{"date":"2026-10-14","close":79.38},{"date":"2026-10-15","close":80.0},{"date":"2026-10-16","close":82.26},{"date":"2026-10-19","close":81.06},{"date":"2026-10-20","close":81.14},{"date":"2026-10-21","close":78.65},{"date":"2026-10-22","close":79.14}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":78.83,"low_30d":65.32,"support":67.11,"high_30d":83.26,"change_1d":0.2,"change_7d":-3.8,"change_30d":4.7,"resistance":81.47,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":34.68,"quarter":"2024-Q2"},{"pbr":null,"per":38.51,"quarter":"2024-Q3"},{"pbr":null,"per":34.29,"quarter":"2025-Q4"},{"pbr":null,"per":33.76,"quarter":"2026-Q1"},{"pbr":null,"per":26.11,"quarter":"2026-Q2"},{"pbr":7.43,"per":27.18,"quarter":"현재"}],"timeline":[{"close":88.0968,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":108.3942,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":86.7646,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":80.348,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":75.73,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":33.47,"per_5y_low":26.11,"current_pbr":7.43,"current_per":27.18,"pbr_5y_high":null,"per_5y_high":38.51,"pbr_5y_median":null,"per_5y_median":34.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":20.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - SPECIALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.2%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 27.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"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":63.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":47.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":34.68,"close":88.0968,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":38.51,"close":108.3942,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":34.29,"close":86.7646,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":33.76,"close":80.348,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":26.11,"close":75.73,"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":"27.3배"},{"label":"PBR","value":"7.4배"},{"label":"ROE","value":"5.7%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.13,"pbr":null,"per":null,"roa":0.014271104499814058,"roe":null,"revenue":1008000000.0,"market_cap":null,"net_income":307000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6378968253968254,"total_assets":21512000000.0,"total_equity":-3270000000.0,"profit_margin":0.30456349206349204,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":470000000.0,"operating_margin":0.4662698412698413},{"eps":0.5,"pbr":null,"per":null,"roa":0.004810295944697525,"roe":null,"revenue":1010000000.0,"market_cap":null,"net_income":151000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7366336633663366,"total_assets":31391000000.0,"total_equity":-1920000000.0,"profit_margin":0.1495049504950495,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":465000000.0,"operating_margin":0.4603960396039604},{"eps":0.63,"pbr":null,"per":null,"roa":0.009328003045878545,"roe":null,"revenue":1072000000.0,"market_cap":null,"net_income":294000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4207089552238806,"total_assets":31518000000.0,"total_equity":-1635000000.0,"profit_margin":0.27425373134328357,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":527000000.0,"operating_margin":0.4916044776119403},{"eps":0.64,"pbr":null,"per":null,"roa":0.01025364274150027,"roe":null,"revenue":1072000000.0,"market_cap":null,"net_income":323000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7388059701492538,"total_assets":31501000000.0,"total_equity":-1493000000.0,"profit_margin":0.30130597014925375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":525000000.0,"operating_margin":0.48973880597014924},{"eps":0.61,"pbr":null,"per":null,"roa":0.009198381590592995,"roe":null,"revenue":1060000000.0,"market_cap":null,"net_income":291000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7377358490566037,"total_assets":31636000000.0,"total_equity":-1382000000.0,"profit_margin":0.27452830188679245,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":506000000.0,"operating_margin":0.47735849056603774},{"eps":0.65,"pbr":null,"per":null,"roa":-0.014609571788413099,"roe":null,"revenue":1061000000.0,"market_cap":null,"net_income":-464000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7474081055607917,"total_assets":31760000000.0,"total_equity":-1253000000.0,"profit_margin":-0.43732327992459946,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":521000000.0,"operating_margin":0.49104618284637136},{"eps":-10.97,"pbr":null,"per":null,"roa":-0.14565004887585534,"roe":null,"revenue":1649000000.0,"market_cap":null,"net_income":-4768000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7186173438447544,"total_assets":32736000000.0,"total_equity":-133000000.0,"profit_margin":-2.8914493632504548,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4505000000.0,"operating_margin":-2.731958762886598},{"eps":0.84,"pbr":null,"per":null,"roa":0.007964671555870988,"roe":0.057212990936555894,"revenue":1652000000.0,"market_cap":null,"net_income":303000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7215496368038741,"total_assets":38043000000.0,"total_equity":5296000000.0,"profit_margin":0.1834140435835351,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":544000000.0,"operating_margin":0.32929782082324455},{"eps":0.5357849767458709,"pbr":null,"per":null,"roa":0.006562777806829473,"roe":0.04440905874026893,"revenue":1107000000.0,"market_cap":null,"net_income":251000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7524841915085817,"total_assets":38246000000.0,"total_equity":5652000000.0,"profit_margin":0.22673893405600723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":495000000.0,"operating_margin":0.44715447154471544},{"eps":0.6638610668046447,"pbr":null,"per":null,"roa":0.008134759749941147,"roe":0.051421957671957674,"revenue":1114000000.0,"market_cap":null,"net_income":311000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.755834829443447,"total_assets":38231000000.0,"total_equity":6048000000.0,"profit_margin":0.2791741472172352,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":520000000.0,"operating_margin":0.466786355475763},{"eps":0.7748603448555821,"pbr":null,"per":null,"roa":0.009421963817582474,"roe":0.05688763516690174,"revenue":1674000000.0,"market_cap":null,"net_income":363000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7293906810035843,"total_assets":38527000000.0,"total_equity":6381000000.0,"profit_margin":0.2168458781362007,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":588000000.0,"operating_margin":0.35125448028673834},{"eps":0.5656693977595848,"pbr":null,"per":null,"roa":0.0068477221633633945,"roe":0.03973609236767132,"revenue":1667000000.0,"market_cap":null,"net_income":265000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7084583083383323,"total_assets":38699000000.0,"total_equity":6669000000.0,"profit_margin":0.15896820635872824,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":486000000.0,"operating_margin":0.29154169166166766}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.5402,"per":34.68,"date":"2024-06","close":88.1,"source":"reported"},{"eps":2.5402,"per":39.08,"date":"2024-07","close":99.26,"source":"reported"},{"eps":2.5402,"per":39.76,"date":"2024-08","close":101.01,"source":"reported"},{"eps":2.8145,"per":38.51,"date":"2024-09","close":108.39,"source":"reported"},{"eps":2.8145,"per":34.9,"date":"2024-10","close":98.22,"source":"reported"},{"eps":2.8145,"per":34.49,"date":"2024-11","close":97.08,"source":"reported"},{"eps":2.53,"per":34.29,"date":"2025-12","close":86.76,"source":"reported"},{"eps":2.53,"per":33.5,"date":"2026-01","close":84.75,"source":"reported"},{"eps":2.53,"per":34.55,"date":"2026-02","close":87.42,"source":"reported"},{"eps":2.38,"per":33.76,"date":"2026-03","close":80.35,"source":"reported"},{"eps":2.38,"per":36.86,"date":"2026-04","close":87.73,"source":"reported"},{"eps":2.38,"per":37.99,"date":"2026-05","close":90.42,"source":"reported"},{"eps":2.9,"per":26.11,"date":"2026-06","close":75.73,"source":"reported"},{"eps":2.9,"per":26.31,"date":"2026-07","close":76.3,"source":"reported"},{"eps":2.9,"per":26.26,"date":"2026-08","close":76.14,"source":"reported"},{"eps":2.9,"per":22.98,"date":"2026-09","close":66.65,"source":"reported"},{"eps":2.9,"per":27.29,"date":"2026-10","close":79.14,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.02,"std":5.07,"count":17,"current":27.29,"lower_1sd":27.95,"upper_1sd":38.09},"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":"Crown Castle Inc.","phase":"above-fold","symbol_resolved":true}