{"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":"2026-10-23T10:00:15.855361+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.3,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":46.6,"direction":"higher_better","percentile":91}],"summary":"매출 +0.3%","percentile":71},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":91.7,"direction":null,"percentile":92},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":73}],"summary":"RSI 92","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.37,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":53.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 0.4x","percentile":50}},"signals":[],"summary":"The Walt Disney Company(DIS)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1964.34억. 현재가 $113.12, 전일 대비 +1.2%, 30일 +6.2%. PER 17.8배 / ROE 2.0%. 기술적 시그널: RSI 92(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.49%","value_pct":1.49},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.37,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.49},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1.8449587061405026,"grade":"B","trend":"상승","atr_14":2.0266357142857143,"rsi_14":91.68573607932873,"sma_20":107.32849999999999,"sma_60":105.783,"comment":"상승 추세, RSI 92","analysis":"RSI(14) 91.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.84)가 시그널선(1.19)을 상회합니다(골든크로스). 현재가가 SMA20(107)과 SMA60(106) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 101~114 (현재 위치 94%).","bb_lower":100.79150902555311,"bb_upper":113.86549097444687,"macd_signal":1.190722727466529},"change_pct":1.16,"chart_data":[{"date":"2024-10-23","open":94.72,"high":94.93,"low":93.8,"close":94.05,"volume":5388500,"rsi_14":42.57,"sma_20":95.61,"sma_60":94.15,"sma_120":95.03},{"date":"2024-10-24","open":94.4,"high":94.59,"low":93.08,"close":93.23,"volume":5015300,"rsi_14":5.66,"sma_20":95.66,"sma_60":94.16,"sma_120":94.89},{"date":"2024-10-25","open":93.63,"high":94.64,"low":92.84,"close":92.86,"volume":6638100,"rsi_14":4.82,"sma_20":95.58,"sma_60":94.14,"sma_120":94.71},{"date":"2024-10-28","open":93.05,"high":94.49,"low":93.04,"close":94.01,"volume":8146400,"rsi_14":40.63,"sma_20":95.33,"sma_60":94.11,"sma_120":94.64},{"date":"2024-10-29","open":94.07,"high":94.42,"low":93.5,"close":93.94,"volume":6834400,"rsi_14":47.76,"sma_20":95.19,"sma_60":94.21,"sma_120":94.57},{"date":"2024-10-30","open":93.52,"high":94.51,"low":92.78,"close":92.91,"volume":7718200,"rsi_14":43.99,"sma_20":94.96,"sma_60":94.26,"sma_120":94.48},{"date":"2024-10-31","open":93.1,"high":94.43,"low":92.84,"close":94.01,"volume":8147700,"rsi_14":67.16,"sma_20":94.9,"sma_60":94.39,"sma_120":94.41},{"date":"2024-11-01","open":93.52,"high":94.19,"low":92.67,"close":93.63,"volume":7944900,"rsi_14":42.59,"sma_20":94.88,"sma_60":94.42,"sma_120":94.33},{"date":"2024-11-04","open":93.65,"high":93.83,"low":92.86,"close":93.61,"volume":6088000,"rsi_14":43.41,"sma_20":94.96,"sma_60":94.59,"sma_120":94.26},{"date":"2024-11-05","open":93.42,"high":94.47,"low":93.08,"close":94.43,"volume":6561700,"rsi_14":82.7,"sma_20":95.14,"sma_60":94.79,"sma_120":94.21},{"date":"2024-11-06","open":95.97,"high":97.28,"low":95.97,"close":96.64,"volume":11325100,"rsi_14":88.32,"sma_20":95.54,"sma_60":95.05,"sma_120":94.18},{"date":"2024-11-07","open":96.53,"high":97.25,"low":95.89,"close":96.68,"volume":7805100,"rsi_14":99.37,"sma_20":96.01,"sma_60":95.35,"sma_120":94.14},{"date":"2024-11-08","open":96.48,"high":97.0,"low":95.39,"close":96.76,"volume":7982100,"rsi_14":100.0,"sma_20":96.54,"sma_60":95.59,"sma_120":94.12},{"date":"2024-11-11","open":96.74,"high":98.6,"low":96.74,"close":98.56,"volume":9137900,"rsi_14":100.0,"sma_20":97.25,"sma_60":95.88,"sma_120":94.1},{"date":"2024-11-12","open":98.26,"high":98.98,"low":97.23,"close":98.69,"volume":9366200,"rsi_14":100.0,"sma_20":98.02,"sma_60":96.22,"sma_120":94.09},{"date":"2024-11-13","open":98.49,"high":100.85,"low":98.06,"close":100.38,"volume":17701300,"rsi_14":100.0,"sma_20":99.01,"sma_60":96.51,"sma_120":94.11},{"date":"2024-11-14","open":107.82,"high":112.19,"low":105.93,"close":106.63,"volume":47436100,"rsi_14":100.0,"sma_20":100.76,"sma_60":97.14,"sma_120":94.17},{"date":"2024-11-15","open":107.74,"high":112.56,"low":107.74,"close":112.46,"volume":32048000,"rsi_14":100.0,"sma_20":103.16,"sma_60":98.02,"sma_120":94.28},{"date":"2024-11-18","open":110.75,"high":112.81,"low":110.32,"close":110.95,"volume":14226200,"rsi_14":90.15,"sma_20":105.33,"sma_60":98.86,"sma_120":94.39},{"date":"2024-11-19","open":109.5,"high":109.94,"low":108.29,"close":109.86,"volume":12166800,"rsi_14":82.29,"sma_20":107.23,"sma_60":99.64,"sma_120":94.48},{"date":"2024-11-20","open":109.7,"high":111.76,"low":108.93,"close":111.66,"volume":9319300,"rsi_14":74.57,"sma_20":109.22,"sma_60":100.53,"sma_120":94.57},{"date":"2024-11-21","open":111.55,"high":113.6,"low":111.24,"close":112.11,"volume":10261000,"rsi_14":46.37,"sma_20":111.17,"sma_60":101.49,"sma_120":94.68},{"date":"2024-11-22","open":111.26,"high":113.69,"low":111.01,"close":113.01,"volume":10098000,"rsi_14":74.25,"sma_20":112.78,"sma_60":102.51,"sma_120":94.78},{"date":"2024-11-25","open":113.04,"high":113.92,"low":112.31,"close":113.36,"volume":10397800,"rsi_14":100.0,"sma_20":114.72,"sma_60":105.97,"sma_120":94.91},{"date":"2024-11-26","open":113.36,"high":113.77,"low":112.81,"close":112.82,"volume":6808100,"rsi_14":39.19,"sma_20":115.53,"sma_60":109.31,"sma_120":95.04},{"date":"2024-11-27","open":112.82,"high":115.51,"low":112.82,"close":114.92,"volume":8142400,"rsi_14":100.0,"sma_20":116.32,"sma_60":112.57,"sma_120":95.19},{"date":"2024-11-29","open":114.59,"high":115.06,"low":114.07,"close":114.79,"volume":5095200,"rsi_14":46.99,"sma_20":117.33,"sma_60":115.21,"sma_120":95.32},{"date":"2024-12-02","open":115.1,"high":115.93,"low":113.89,"close":114.49,"volume":8390500,"rsi_14":43.36,"sma_20":117.11,"sma_60":116.05,"sma_120":95.47},{"date":"2024-12-03","open":114.33,"high":114.56,"low":112.82,"close":113.8,"volume":9194000,"rsi_14":36.96,"sma_20":116.6,"sma_60":116.49,"sma_120":95.61},{"date":"2024-12-04","open":113.33,"high":114.62,"low":113.2,"close":114.32,"volume":7996200,"rsi_14":68.23,"sma_20":116.52,"sma_60":116.65,"sma_120":95.76},{"date":"2024-12-05","open":113.89,"high":114.6,"low":113.42,"close":113.85,"volume":9823600,"rsi_14":40.21,"sma_20":116.54,"sma_60":116.83,"sma_120":95.91},{"date":"2024-12-06","open":113.89,"high":114.59,"low":113.57,"close":114.07,"volume":6677900,"rsi_14":30.67,"sma_20":116.53,"sma_60":116.81,"sma_120":96.05},{"date":"2024-12-09","open":113.74,"high":114.51,"low":111.31,"close":112.0,"volume":8666100,"rsi_14":20.59,"sma_20":116.32,"sma_60":116.63,"sma_120":96.17},{"date":"2024-12-10","open":112.04,"high":112.33,"low":111.13,"close":112.12,"volume":7526400,"rsi_14":19.92,"sma_20":115.37,"sma_60":116.17,"sma_120":96.29},{"date":"2024-12-11","open":112.03,"high":112.43,"low":111.38,"close":112.0,"volume":6426800,"rsi_14":33.34,"sma_20":114.47,"sma_60":115.77,"sma_120":96.4},{"date":"2024-12-12","open":112.09,"high":112.39,"low":111.56,"close":112.28,"volume":5285100,"rsi_14":35.33,"sma_20":114.48,"sma_60":115.46,"sma_120":96.52},{"date":"2024-12-13","open":111.71,"high":112.34,"low":110.72,"close":110.76,"volume":6864500,"rsi_14":23.44,"sma_20":114.49,"sma_60":115.1,"sma_120":96.62},{"date":"2024-12-16","open":110.91,"high":110.98,"low":109.67,"close":110.04,"volume":10528500,"rsi_14":18.74,"sma_20":113.81,"sma_60":114.55,"sma_120":96.72},{"date":"2024-12-17","open":108.98,"high":111.93,"low":108.75,"close":110.93,"volume":12238600,"rsi_14":34.69,"sma_20":112.59,"sma_60":113.85,"sma_120":96.82},{"date":"2024-12-18","open":111.25,"high":113.98,"low":109.19,"close":109.29,"volume":12292800,"rsi_14":29.81,"sma_20":112.43,"sma_60":113.57,"sma_120":96.93},{"date":"2024-12-19","open":109.6,"high":110.83,"low":109.2,"close":109.31,"volume":9468500,"rsi_14":15.41,"sma_20":112.01,"sma_60":113.03,"sma_120":97.05},{"date":"2024-12-20","open":108.57,"high":110.88,"low":108.39,"close":109.96,"volume":17955300,"rsi_14":59.2,"sma_20":111.3,"sma_60":112.51,"sma_120":97.18},{"date":"2024-12-23","open":109.55,"high":109.79,"low":108.27,"close":109.34,"volume":6037200,"rsi_14":37.44,"sma_20":111.61,"sma_60":112.07,"sma_120":97.3},{"date":"2024-12-24","open":109.2,"high":110.66,"low":109.14,"close":110.48,"volume":2475000,"rsi_14":100.0,"sma_20":111.88,"sma_60":111.86,"sma_120":97.43},{"date":"2024-12-26","open":110.05,"high":111.23,"low":109.8,"close":110.47,"volume":4781400,"rsi_14":70.39,"sma_20":111.94,"sma_60":111.85,"sma_120":97.56},{"date":"2024-12-27","open":109.76,"high":110.05,"low":108.81,"close":109.49,"volume":4523800,"rsi_14":24.32,"sma_20":111.95,"sma_60":111.81,"sma_120":97.69},{"date":"2024-12-30","open":108.39,"high":109.48,"low":107.8,"close":108.75,"volume":5716300,"rsi_14":14.95,"sma_20":111.87,"sma_60":111.81,"sma_120":97.81},{"date":"2024-12-31","open":108.74,"high":109.53,"low":108.63,"close":109.29,"volume":4757500,"rsi_14":30.97,"sma_20":111.07,"sma_60":111.71,"sma_120":97.94},{"date":"2025-01-02","open":109.64,"high":110.13,"low":108.14,"close":108.77,"volume":5688100,"rsi_14":35.47,"sma_20":110.98,"sma_60":111.6,"sma_120":98.07},{"date":"2025-01-03","open":109.31,"high":109.48,"low":108.15,"close":109.11,"volume":5393100,"rsi_14":29.35,"sma_20":110.98,"sma_60":111.49,"sma_120":98.19},{"date":"2025-01-06","open":109.41,"high":110.77,"low":108.82,"close":109.0,"volume":6274400,"rsi_14":39.81,"sma_20":110.91,"sma_60":111.25,"sma_120":98.3},{"date":"2025-01-07","open":110.08,"high":111.64,"low":109.24,"close":109.33,"volume":7878800,"rsi_14":39.76,"sma_20":111.02,"sma_60":111.02,"sma_120":98.43},{"date":"2025-01-08","open":108.95,"high":109.06,"low":106.63,"close":107.73,"volume":7805300,"rsi_14":17.5,"sma_20":111.06,"sma_60":110.98,"sma_120":98.54},{"date":"2025-01-10","open":107.97,"high":108.5,"low":105.63,"close":106.64,"volume":8835500,"rsi_14":11.28,"sma_20":110.34,"sma_60":110.78,"sma_120":98.66},{"date":"2025-01-13","open":105.94,"high":106.61,"low":104.75,"close":106.08,"volume":6690200,"rsi_14":15.07,"sma_20":109.03,"sma_60":110.33,"sma_120":98.78},{"date":"2025-01-14","open":106.67,"high":106.95,"low":105.62,"close":106.12,"volume":5501600,"rsi_14":24.07,"sma_20":108.25,"sma_60":109.87,"sma_120":98.93},{"date":"2025-01-15","open":107.15,"high":107.58,"low":106.0,"close":106.18,"volume":6296900,"rsi_14":35.94,"sma_20":108.01,"sma_60":109.37,"sma_120":99.09},{"date":"2025-01-16","open":106.29,"high":106.6,"low":104.2,"close":104.49,"volume":7872800,"rsi_14":15.16,"sma_20":107.98,"sma_60":108.86,"sma_120":99.24},{"date":"2025-01-17","open":104.86,"high":105.75,"low":104.57,"close":105.04,"volume":7144300,"rsi_14":20.43,"sma_20":107.17,"sma_60":108.07,"sma_120":99.39},{"date":"2025-01-21","open":105.12,"high":107.43,"low":104.83,"close":106.69,"volume":8643700,"rsi_14":100.0,"sma_20":107.77,"sma_60":107.67,"sma_120":99.53},{"date":"2025-01-22","open":107.53,"high":107.53,"low":106.23,"close":106.8,"volume":8781700,"rsi_14":56.76,"sma_20":108.66,"sma_60":107.79,"sma_120":99.67},{"date":"2025-01-23","open":106.5,"high":109.02,"low":106.49,"close":108.99,"volume":7608300,"rsi_14":100.0,"sma_20":109.83,"sma_60":108.28,"sma_120":99.82},{"date":"2025-01-24","open":109.11,"high":111.3,"low":108.59,"close":110.09,"volume":8304500,"rsi_14":100.0,"sma_20":111.51,"sma_60":108.94,"sma_120":99.98},{"date":"2025-01-27","open":109.62,"high":111.97,"low":109.4,"close":111.25,"volume":10176900,"rsi_14":100.0,"sma_20":112.65,"sma_60":110.08,"sma_120":100.19},{"date":"2025-01-28","open":110.77,"high":110.87,"low":109.5,"close":110.07,"volume":6516800,"rsi_14":0.0,"sma_20":112.64,"sma_60":110.94,"sma_120":100.4},{"date":"2025-01-29","open":111.4,"high":112.27,"low":110.68,"close":111.1,"volume":7607100,"rsi_14":61.47,"sma_20":112.57,"sma_60":111.69,"sma_120":100.6},{"date":"2025-01-30","open":111.98,"high":113.05,"low":111.03,"close":111.34,"volume":6236200,"rsi_14":42.82,"sma_20":113.21,"sma_60":112.45,"sma_120":100.83},{"date":"2025-01-31","open":111.21,"high":111.91,"low":110.68,"close":110.97,"volume":7793400,"rsi_14":36.09,"sma_20":113.15,"sma_60":112.79,"sma_120":101.06},{"date":"2025-02-03","open":109.29,"high":112.48,"low":108.81,"close":111.9,"volume":8870700,"rsi_14":100.0,"sma_20":113.43,"sma_60":113.1,"sma_120":101.3},{"date":"2025-02-04","open":111.7,"high":112.54,"low":110.43,"close":111.21,"volume":13521100,"rsi_14":44.32,"sma_20":113.45,"sma_60":113.1,"sma_120":101.54},{"date":"2025-02-05","open":113.56,"high":116.4,"low":108.2,"close":108.5,"volume":23310000,"rsi_14":9.84,"sma_20":113.38,"sma_60":113.06,"sma_120":101.75},{"date":"2025-02-06","open":109.81,"high":110.6,"low":107.14,"close":110.02,"volume":12470800,"rsi_14":32.34,"sma_20":111.76,"sma_60":112.8,"sma_120":101.97},{"date":"2025-02-07","open":109.55,"high":110.47,"low":108.76,"close":108.81,"volume":8669300,"rsi_14":47.68,"sma_20":111.24,"sma_60":112.59,"sma_120":102.16},{"date":"2025-02-10","open":109.09,"high":109.32,"low":106.68,"close":107.26,"volume":8239500,"rsi_14":11.17,"sma_20":111.24,"sma_60":112.15,"sma_120":102.33},{"date":"2025-02-11","open":106.38,"high":107.04,"low":105.7,"close":107.01,"volume":7456700,"rsi_14":14.36,"sma_20":109.88,"sma_60":111.5,"sma_120":102.49},{"date":"2025-02-12","open":106.25,"high":107.51,"low":105.76,"close":107.21,"volume":6521200,"rsi_14":32.16,"sma_20":109.05,"sma_60":110.69,"sma_120":102.66},{"date":"2025-02-13","open":106.91,"high":107.73,"low":106.56,"close":107.57,"volume":6553200,"rsi_14":56.36,"sma_20":109.06,"sma_60":110.06,"sma_120":102.82},{"date":"2025-02-14","open":107.83,"high":108.47,"low":107.57,"close":108.34,"volume":5964500,"rsi_14":88.19,"sma_20":109.37,"sma_60":109.89,"sma_120":103.0},{"date":"2025-02-18","open":107.75,"high":107.89,"low":106.7,"close":107.54,"volume":8362900,"rsi_14":38.07,"sma_20":109.89,"sma_60":109.61,"sma_120":103.17},{"date":"2025-02-19","open":107.13,"high":109.7,"low":107.13,"close":109.29,"volume":8452100,"rsi_14":100.0,"sma_20":110.36,"sma_60":109.76,"sma_120":103.34},{"date":"2025-02-20","open":109.19,"high":109.46,"low":107.36,"close":108.51,"volume":5970100,"rsi_14":27.0,"sma_20":110.86,"sma_60":110.02,"sma_120":103.51},{"date":"2025-02-21","open":108.95,"high":109.7,"low":105.93,"close":106.65,"volume":9082100,"rsi_14":11.48,"sma_20":110.72,"sma_60":110.01,"sma_120":103.67},{"date":"2025-02-24","open":106.83,"high":109.5,"low":106.64,"close":109.15,"volume":7093300,"rsi_14":100.0,"sma_20":109.84,"sma_60":110.19,"sma_120":103.86},{"date":"2025-02-25","open":109.37,"high":109.83,"low":107.06,"close":108.49,"volume":7289000,"rsi_14":29.18,"sma_20":110.77,"sma_60":110.21,"sma_120":104.03},{"date":"2025-02-26","open":108.03,"high":111.16,"low":108.03,"close":109.77,"volume":7831600,"rsi_14":100.0,"sma_20":111.09,"sma_60":110.59,"sma_120":104.23},{"date":"2025-02-27","open":110.25,"high":111.03,"low":109.01,"close":109.26,"volume":7854700,"rsi_14":56.7,"sma_20":111.12,"sma_60":110.59,"sma_120":104.42},{"date":"2025-02-28","open":109.4,"high":111.89,"low":108.95,"close":111.7,"volume":14609400,"rsi_14":100.0,"sma_20":112.46,"sma_60":111.13,"sma_120":104.63},{"date":"2025-03-03","open":111.96,"high":113.42,"low":109.93,"close":110.71,"volume":7884700,"rsi_14":24.34,"sma_20":113.2,"sma_60":111.81,"sma_120":104.85},{"date":"2025-03-04","open":109.64,"high":110.18,"low":106.27,"close":107.0,"volume":12658000,"rsi_14":7.71,"sma_20":112.96,"sma_60":111.78,"sma_120":105.03},{"date":"2025-03-05","open":107.32,"high":108.89,"low":106.22,"close":107.29,"volume":9956100,"rsi_14":9.51,"sma_20":110.63,"sma_60":111.43,"sma_120":105.21},{"date":"2025-03-06","open":106.38,"high":106.82,"low":103.08,"close":103.48,"volume":11618800,"rsi_14":9.37,"sma_20":108.89,"sma_60":111.14,"sma_120":105.36},{"date":"2025-03-07","open":103.06,"high":103.82,"low":101.4,"close":103.56,"volume":12715900,"rsi_14":8.7,"sma_20":107.09,"sma_60":110.09,"sma_120":105.5},{"date":"2025-03-10","open":102.5,"high":102.87,"low":100.23,"close":101.18,"volume":10947100,"rsi_14":12.16,"sma_20":105.26,"sma_60":109.04,"sma_120":105.61},{"date":"2025-03-11","open":97.95,"high":99.17,"low":95.65,"close":96.09,"volume":16906000,"rsi_14":4.92,"sma_20":103.83,"sma_60":107.18,"sma_120":105.66},{"date":"2025-03-12","open":96.86,"high":97.65,"low":94.6,"close":96.94,"volume":11891800,"rsi_14":13.27,"sma_20":100.19,"sma_60":104.78,"sma_120":105.72},{"date":"2025-03-13","open":95.97,"high":96.83,"low":94.16,"close":95.08,"volume":11059500,"rsi_14":27.2,"sma_20":98.2,"sma_60":103.04,"sma_120":105.75},{"date":"2025-03-14","open":95.64,"high":97.27,"low":95.62,"close":96.82,"volume":10199800,"rsi_14":43.37,"sma_20":97.73,"sma_60":101.06,"sma_120":105.8},{"date":"2025-03-17","open":96.92,"high":98.27,"low":96.84,"close":97.53,"volume":8332100,"rsi_14":100.0,"sma_20":97.8,"sma_60":99.94,"sma_120":105.86},{"date":"2025-03-18","open":97.44,"high":97.89,"low":96.66,"close":97.52,"volume":6727000,"rsi_14":62.51,"sma_20":98.95,"sma_60":98.96,"sma_120":105.92},{"date":"2025-03-19","open":97.82,"high":99.1,"low":97.63,"close":98.44,"volume":8614600,"rsi_14":100.0,"sma_20":99.74,"sma_60":98.79,"sma_120":105.98},{"date":"2025-03-20","open":97.73,"high":98.2,"low":96.82,"close":97.04,"volume":7836500,"rsi_14":18.5,"sma_20":99.49,"sma_60":98.81,"sma_120":106.03},{"date":"2025-03-21","open":96.56,"high":98.05,"low":95.95,"close":97.62,"volume":15089900,"rsi_14":100.0,"sma_20":99.08,"sma_60":99.24,"sma_120":106.07},{"date":"2025-03-24","open":98.37,"high":98.59,"low":97.04,"close":98.33,"volume":8224400,"rsi_14":100.0,"sma_20":99.74,"sma_60":99.5,"sma_120":106.11},{"date":"2025-03-25","open":98.79,"high":99.88,"low":98.56,"close":99.73,"volume":7365200,"rsi_14":100.0,"sma_20":100.81,"sma_60":99.87,"sma_120":106.16},{"date":"2025-03-26","open":99.82,"high":100.38,"low":98.41,"close":98.92,"volume":6314000,"rsi_14":25.38,"sma_20":101.11,"sma_60":100.11,"sma_120":106.23},{"date":"2025-03-27","open":98.85,"high":99.17,"low":97.74,"close":98.6,"volume":6598800,"rsi_14":36.05,"sma_20":100.53,"sma_60":100.14,"sma_120":106.29},{"date":"2025-03-28","open":98.2,"high":98.54,"low":95.94,"close":96.26,"volume":7679700,"rsi_14":10.72,"sma_20":100.39,"sma_60":100.13,"sma_120":106.33},{"date":"2025-03-31","open":95.04,"high":97.03,"low":93.93,"close":96.88,"volume":10554000,"rsi_14":18.32,"sma_20":99.09,"sma_60":99.99,"sma_120":106.37},{"date":"2025-04-01","open":96.51,"high":96.77,"low":95.05,"close":95.88,"volume":8762700,"rsi_14":30.51,"sma_20":98.28,"sma_60":99.84,"sma_120":106.42},{"date":"2025-04-02","open":94.84,"high":96.5,"low":94.67,"close":96.07,"volume":7959900,"rsi_14":20.08,"sma_20":98.07,"sma_60":99.4,"sma_120":106.47},{"date":"2025-04-03","open":92.77,"high":93.03,"low":86.97,"close":87.2,"volume":19353400,"rsi_14":4.14,"sma_20":97.26,"sma_60":98.64,"sma_120":106.44},{"date":"2025-04-04","open":84.41,"high":85.92,"low":81.55,"close":81.99,"volume":22580900,"rsi_14":2.44,"sma_20":92.57,"sma_60":96.57,"sma_120":106.36},{"date":"2025-04-07","open":79.49,"high":85.03,"low":78.62,"close":81.76,"volume":20456000,"rsi_14":5.37,"sma_20":85.84,"sma_60":93.79,"sma_120":106.28},{"date":"2025-04-08","open":84.36,"high":85.34,"low":79.36,"close":80.21,"volume":14845600,"rsi_14":12.35,"sma_20":83.25,"sma_60":91.3,"sma_120":106.18},{"date":"2025-04-09","open":79.79,"high":90.55,"low":79.69,"close":89.75,"volume":24970900,"rsi_14":83.4,"sma_20":82.85,"sma_60":88.65,"sma_120":106.16},{"date":"2025-04-10","open":87.28,"high":87.37,"low":81.54,"close":83.66,"volume":16377000,"rsi_14":59.66,"sma_20":86.68,"sma_60":87.5,"sma_120":106.07},{"date":"2025-04-11","open":83.54,"high":84.09,"low":81.81,"close":83.32,"volume":10204400,"rsi_14":4.74,"sma_20":87.93,"sma_60":85.54,"sma_120":105.98},{"date":"2025-04-14","open":84.25,"high":84.85,"low":82.48,"close":83.1,"volume":10841300,"rsi_14":37.88,"sma_20":84.7,"sma_60":85.13,"sma_120":105.88},{"date":"2025-04-15","open":83.19,"high":84.39,"low":82.96,"close":83.44,"volume":7840500,"rsi_14":97.05,"sma_20":84.76,"sma_60":85.42,"sma_120":105.79},{"date":"2025-04-16","open":82.72,"high":83.23,"low":80.5,"close":81.24,"volume":10144300,"rsi_14":11.94,"sma_20":83.82,"sma_60":85.59,"sma_120":105.68},{"date":"2025-04-17","open":81.83,"high":84.2,"low":81.82,"close":83.24,"volume":14810900,"rsi_14":43.94,"sma_20":83.81,"sma_60":85.48,"sma_120":105.59},{"date":"2025-04-21","open":83.34,"high":83.66,"low":81.45,"close":82.45,"volume":14166800,"rsi_14":63.62,"sma_20":83.78,"sma_60":84.47,"sma_120":105.51},{"date":"2025-04-22","open":83.44,"high":84.96,"low":83.04,"close":84.5,"volume":9578500,"rsi_14":100.0,"sma_20":84.97,"sma_60":84.48,"sma_120":105.44},{"date":"2025-04-23","open":87.39,"high":88.21,"low":85.42,"close":85.68,"volume":12089100,"rsi_14":100.0,"sma_20":86.62,"sma_60":84.92,"sma_120":105.37},{"date":"2025-04-24","open":85.84,"high":88.57,"low":85.17,"close":88.35,"volume":10310000,"rsi_14":100.0,"sma_20":88.57,"sma_60":85.76,"sma_120":105.33},{"date":"2025-04-25","open":88.41,"high":88.67,"low":87.43,"close":88.61,"volume":7749600,"rsi_14":77.18,"sma_20":90.07,"sma_60":87.01,"sma_120":105.29},{"date":"2025-04-28","open":88.78,"high":89.68,"low":87.99,"close":88.5,"volume":8491800,"rsi_14":43.23,"sma_20":90.14,"sma_60":87.9,"sma_120":105.25},{"date":"2025-04-29","open":88.17,"high":89.97,"low":88.1,"close":89.49,"volume":6359900,"rsi_14":100.0,"sma_20":90.59,"sma_60":89.09,"sma_120":105.22},{"date":"2025-04-30","open":88.23,"high":89.51,"low":86.93,"close":89.27,"volume":8474800,"rsi_14":38.92,"sma_20":90.98,"sma_60":89.9,"sma_120":105.19},{"date":"2025-05-01","open":89.59,"high":89.92,"low":88.69,"close":89.13,"volume":7790600,"rsi_14":42.32,"sma_20":90.8,"sma_60":90.49,"sma_120":105.14},{"date":"2025-05-02","open":90.14,"high":91.47,"low":90.14,"close":90.78,"volume":7594000,"rsi_14":100.0,"sma_20":91.57,"sma_60":90.9,"sma_120":105.1},{"date":"2025-05-05","open":88.04,"high":91.36,"low":87.96,"close":90.41,"volume":10231000,"rsi_14":33.65,"sma_20":92.22,"sma_60":91.2,"sma_120":105.05},{"date":"2025-05-06","open":89.52,"high":91.03,"low":89.32,"close":90.47,"volume":11839400,"rsi_14":54.15,"sma_20":92.06,"sma_60":91.54,"sma_120":105.0},{"date":"2025-05-07","open":100.53,"high":101.4,"low":98.29,"close":100.21,"volume":36155300,"rsi_14":100.0,"sma_20":97.05,"sma_60":93.36,"sma_120":105.02},{"date":"2025-05-08","open":102.05,"high":104.23,"low":101.94,"close":103.18,"volume":19265400,"rsi_14":100.0,"sma_20":103.52,"sma_60":95.72,"sma_120":105.06},{"date":"2025-05-09","open":103.32,"high":104.23,"low":102.83,"close":103.98,"volume":10438200,"rsi_14":100.0,"sma_20":105.44,"sma_60":98.24,"sma_120":105.09},{"date":"2025-05-12","open":107.84,"high":108.89,"low":106.65,"close":108.45,"volume":18366600,"rsi_14":100.0,"sma_20":108.12,"sma_60":101.23,"sma_120":105.11},{"date":"2025-05-13","open":108.21,"high":110.13,"low":108.12,"close":109.32,"volume":14076700,"rsi_14":100.0,"sma_20":110.84,"sma_60":104.44,"sma_120":105.09},{"date":"2025-05-14","open":109.32,"high":111.32,"low":108.78,"close":110.86,"volume":15352200,"rsi_14":100.0,"sma_20":112.06,"sma_60":107.9,"sma_120":105.09},{"date":"2025-05-15","open":110.16,"high":110.77,"low":109.52,"close":110.15,"volume":8322400,"rsi_14":28.48,"sma_20":112.48,"sma_60":109.59,"sma_120":105.1},{"date":"2025-05-16","open":109.85,"high":111.35,"low":109.36,"close":111.33,"volume":10961000,"rsi_14":100.0,"sma_20":112.72,"sma_60":110.97,"sma_120":105.1},{"date":"2025-05-19","open":110.05,"high":110.9,"low":109.83,"close":110.58,"volume":7209700,"rsi_14":27.87,"sma_20":112.94,"sma_60":112.09,"sma_120":105.09},{"date":"2025-05-20","open":110.36,"high":111.31,"low":109.75,"close":110.29,"volume":6433300,"rsi_14":38.04,"sma_20":112.41,"sma_60":112.4,"sma_120":105.07},{"date":"2025-05-21","open":109.63,"high":110.41,"low":108.1,"close":108.42,"volume":10150600,"rsi_14":13.17,"sma_20":112.3,"sma_60":112.39,"sma_120":105.03},{"date":"2025-05-22","open":107.95,"high":109.74,"low":107.95,"close":109.08,"volume":7903700,"rsi_14":21.97,"sma_20":111.25,"sma_60":112.22,"sma_120":104.99},{"date":"2025-05-23","open":107.58,"high":108.31,"low":106.77,"close":107.69,"volume":8086100,"rsi_14":26.32,"sma_20":110.66,"sma_60":111.91,"sma_120":104.92},{"date":"2025-05-27","open":108.98,"high":110.81,"low":108.12,"close":110.29,"volume":10201100,"rsi_14":58.36,"sma_20":110.39,"sma_60":111.51,"sma_120":104.88},{"date":"2025-05-28","open":110.13,"high":110.39,"low":109.12,"close":109.46,"volume":5787900,"rsi_14":66.78,"sma_20":111.04,"sma_60":111.33,"sma_120":104.83},{"date":"2025-05-29","open":109.94,"high":110.19,"low":108.48,"close":109.95,"volume":9682100,"rsi_14":27.49,"sma_20":111.83,"sma_60":111.16,"sma_120":104.8},{"date":"2025-05-30","open":109.94,"high":111.26,"low":109.31,"close":110.95,"volume":12881100,"rsi_14":100.0,"sma_20":112.43,"sma_60":111.54,"sma_120":104.76},{"date":"2025-06-02","open":110.6,"high":111.5,"low":110.18,"close":110.87,"volume":7546800,"rsi_14":45.71,"sma_20":112.9,"sma_60":111.84,"sma_120":104.73},{"date":"2025-06-03","open":110.65,"high":112.57,"low":110.44,"close":111.5,"volume":9738800,"rsi_14":100.0,"sma_20":113.18,"sma_60":112.49,"sma_120":104.71},{"date":"2025-06-04","open":111.76,"high":111.94,"low":110.89,"close":111.4,"volume":5614900,"rsi_14":44.88,"sma_20":113.45,"sma_60":112.67,"sma_120":104.7},{"date":"2025-06-05","open":111.63,"high":112.23,"low":109.78,"close":110.45,"volume":8547200,"rsi_14":24.94,"sma_20":112.91,"sma_60":112.84,"sma_120":104.68},{"date":"2025-06-06","open":111.27,"high":112.11,"low":111.12,"close":111.8,"volume":5790700,"rsi_14":73.91,"sma_20":113.12,"sma_60":113.16,"sma_120":104.68},{"date":"2025-06-09","open":111.88,"high":113.97,"low":111.88,"close":113.53,"volume":7960400,"rsi_14":82.27,"sma_20":114.68,"sma_60":113.59,"sma_120":104.68},{"date":"2025-06-10","open":113.4,"high":118.28,"low":113.4,"close":116.54,"volume":18948400,"rsi_14":100.0,"sma_20":117.1,"sma_60":114.55,"sma_120":104.73},{"date":"2025-06-11","open":116.19,"high":117.34,"low":115.48,"close":117.31,"volume":10439200,"rsi_14":100.0,"sma_20":119.02,"sma_60":115.54,"sma_120":104.79},{"date":"2025-06-12","open":116.68,"high":117.19,"low":115.49,"close":116.42,"volume":7980300,"rsi_14":26.27,"sma_20":118.96,"sma_60":116.39,"sma_120":104.83},{"date":"2025-06-13","open":115.14,"high":116.14,"low":115.13,"close":115.76,"volume":13204900,"rsi_14":29.96,"sma_20":118.17,"sma_60":117.29,"sma_120":104.89},{"date":"2025-06-16","open":115.84,"high":118.12,"low":115.69,"close":117.27,"volume":9592100,"rsi_14":100.0,"sma_20":118.61,"sma_60":118.22,"sma_120":104.96},{"date":"2025-06-17","open":116.79,"high":117.13,"low":115.48,"close":115.95,"volume":9241200,"rsi_14":21.32,"sma_20":118.7,"sma_60":118.63,"sma_120":105.01},{"date":"2025-06-18","open":115.7,"high":116.56,"low":114.68,"close":115.68,"volume":8181200,"rsi_14":16.06,"sma_20":118.62,"sma_60":118.62,"sma_120":105.06},{"date":"2025-06-20","open":116.07,"high":116.85,"low":114.74,"close":115.46,"volume":17180400,"rsi_14":25.02,"sma_20":117.87,"sma_60":118.46,"sma_120":105.1},{"date":"2025-06-23","open":114.51,"high":115.81,"low":112.9,"close":115.58,"volume":8348000,"rsi_14":31.04,"sma_20":117.64,"sma_60":118.16,"sma_120":105.15},{"date":"2025-06-24","open":116.07,"high":117.38,"low":116.07,"close":116.96,"volume":8350221,"rsi_14":100.0,"sma_20":118.15,"sma_60":118.17,"sma_120":105.21},{"date":"2025-06-25","open":117.07,"high":118.01,"low":116.94,"close":117.72,"volume":6976323,"rsi_14":100.0,"sma_20":118.37,"sma_60":118.18,"sma_120":105.28},{"date":"2025-06-26","open":118.27,"high":119.93,"low":117.97,"close":119.73,"volume":10439600,"rsi_14":100.0,"sma_20":120.44,"sma_60":118.75,"sma_120":105.36},{"date":"2025-06-27","open":120.11,"high":121.19,"low":119.75,"close":120.59,"volume":13435553,"rsi_14":100.0,"sma_20":121.9,"sma_60":119.51,"sma_120":105.46},{"date":"2025-06-30","open":122.54,"high":122.91,"low":121.42,"close":122.24,"volume":13456200,"rsi_14":100.0,"sma_20":123.17,"sma_60":120.59,"sma_120":105.57},{"date":"2025-07-01","open":121.74,"high":121.99,"low":120.7,"close":121.73,"volume":9815654,"rsi_14":0.0,"sma_20":123.75,"sma_60":121.56,"sma_120":105.67},{"date":"2025-07-02","open":121.56,"high":121.93,"low":120.78,"close":121.22,"volume":7317100,"rsi_14":0.0,"sma_20":123.24,"sma_60":122.28,"sma_120":105.77},{"date":"2025-07-03","open":121.31,"high":122.47,"low":121.15,"close":122.23,"volume":4252305,"rsi_14":100.0,"sma_20":123.49,"sma_60":123.05,"sma_120":105.88},{"date":"2025-07-07","open":121.45,"high":122.83,"low":120.83,"close":121.4,"volume":7023500,"rsi_14":0.0,"sma_20":123.58,"sma_60":123.33,"sma_120":106.01},{"date":"2025-07-08","open":121.46,"high":121.94,"low":120.08,"close":120.08,"volume":6622900,"rsi_14":0.0,"sma_20":123.47,"sma_60":123.32,"sma_120":106.12},{"date":"2025-07-09","open":120.1,"high":120.6,"low":118.89,"close":118.89,"volume":6724923,"rsi_14":0.0,"sma_20":122.36,"sma_60":123.19,"sma_120":106.22},{"date":"2025-07-10","open":118.9,"high":120.21,"low":118.9,"close":119.82,"volume":6888700,"rsi_14":43.98,"sma_20":121.2,"sma_60":122.64,"sma_120":106.34},{"date":"2025-07-11","open":118.92,"high":119.5,"low":118.02,"close":118.16,"volume":6112433,"rsi_14":35.98,"sma_20":121.05,"sma_60":122.3,"sma_120":106.45},{"date":"2025-07-14","open":118.07,"high":118.78,"low":117.89,"close":118.26,"volume":6853279,"rsi_14":5.59,"sma_20":120.64,"sma_60":121.77,"sma_120":106.56},{"date":"2025-07-15","open":118.51,"high":118.51,"low":117.18,"close":117.28,"volume":7943647,"rsi_14":9.17,"sma_20":119.88,"sma_60":121.1,"sma_120":106.64},{"date":"2025-07-16","open":117.66,"high":118.85,"low":117.18,"close":118.11,"volume":6747531,"rsi_14":45.9,"sma_20":119.47,"sma_60":120.44,"sma_120":106.73},{"date":"2025-07-17","open":118.04,"high":120.64,"low":118.04,"close":120.47,"volume":9933700,"rsi_14":100.0,"sma_20":121.01,"sma_60":120.4,"sma_120":106.83},{"date":"2025-07-18","open":120.22,"high":120.42,"low":118.57,"close":119.69,"volume":9486785,"rsi_14":75.16,"sma_20":121.09,"sma_60":120.4,"sma_120":106.9},{"date":"2025-07-21","open":119.34,"high":120.23,"low":119.06,"close":119.12,"volume":6392500,"rsi_14":0.0,"sma_20":121.13,"sma_60":120.54,"sma_120":106.97},{"date":"2025-07-22","open":119.03,"high":119.7,"low":118.84,"close":119.33,"volume":5614500,"rsi_14":100.0,"sma_20":120.95,"sma_60":120.72,"sma_120":107.04},{"date":"2025-07-23","open":119.79,"high":121.42,"low":119.77,"close":121.19,"volume":8258934,"rsi_14":100.0,"sma_20":122.0,"sma_60":121.38,"sma_120":107.12},{"date":"2025-07-24","open":121.1,"high":121.64,"low":120.07,"close":120.21,"volume":6702200,"rsi_14":0.0,"sma_20":122.44,"sma_60":121.74,"sma_120":107.19},{"date":"2025-07-25","open":120.51,"high":120.7,"low":119.14,"close":119.74,"volume":5656575,"rsi_14":0.0,"sma_20":122.37,"sma_60":121.72,"sma_120":107.26},{"date":"2025-07-28","open":119.3,"high":119.67,"low":118.18,"close":118.65,"volume":6042152,"rsi_14":0.0,"sma_20":121.63,"sma_60":121.6,"sma_120":107.32},{"date":"2025-07-29","open":118.84,"high":119.06,"low":117.64,"close":118.18,"volume":6283748,"rsi_14":0.0,"sma_20":120.84,"sma_60":121.42,"sma_120":107.37},{"date":"2025-07-30","open":118.22,"high":118.76,"low":117.46,"close":117.82,"volume":5281457,"rsi_14":0.0,"sma_20":120.1,"sma_60":121.26,"sma_120":107.45},{"date":"2025-07-31","open":117.73,"high":118.18,"low":116.87,"close":117.39,"volume":7235003,"rsi_14":0.0,"sma_20":119.69,"sma_60":120.97,"sma_120":107.5},{"date":"2025-08-01","open":115.89,"high":116.19,"low":113.9,"close":114.91,"volume":8637815,"rsi_14":0.0,"sma_20":119.18,"sma_60":120.3,"sma_120":107.55},{"date":"2025-08-04","open":116.03,"high":117.8,"low":116.03,"close":117.63,"volume":8845043,"rsi_14":52.27,"sma_20":117.86,"sma_60":119.46,"sma_120":107.64},{"date":"2025-08-05","open":117.53,"high":117.85,"low":115.64,"close":116.61,"volume":15365681,"rsi_14":72.82,"sma_20":118.06,"sma_60":119.11,"sma_120":107.71},{"date":"2025-08-06","open":114.11,"high":114.45,"low":110.58,"close":113.51,"volume":22153700,"rsi_14":0.0,"sma_20":118.63,"sma_60":118.72,"sma_120":107.76},{"date":"2025-08-07","open":114.08,"high":114.72,"low":110.21,"close":111.25,"volume":15484435,"rsi_14":0.0,"sma_20":116.47,"sma_60":117.9,"sma_120":107.79},{"date":"2025-08-08","open":111.67,"high":112.64,"low":110.4,"close":110.81,"volume":9491000,"rsi_14":0.0,"sma_20":113.89,"sma_60":116.79,"sma_120":107.81},{"date":"2025-08-11","open":111.28,"high":111.52,"low":109.93,"close":110.93,"volume":8532602,"rsi_14":21.05,"sma_20":112.64,"sma_60":115.72,"sma_120":107.83},{"date":"2025-08-12","open":111.68,"high":112.75,"low":110.87,"close":112.08,"volume":7274000,"rsi_14":100.0,"sma_20":112.55,"sma_60":115.02,"sma_120":107.85},{"date":"2025-08-13","open":112.58,"high":115.54,"low":112.5,"close":114.96,"volume":9025741,"rsi_14":100.0,"sma_20":113.34,"sma_60":114.15,"sma_120":107.9},{"date":"2025-08-14","open":113.81,"high":115.03,"low":112.97,"close":114.63,"volume":6800884,"rsi_14":0.0,"sma_20":116.47,"sma_60":114.09,"sma_120":107.97},{"date":"2025-08-15","open":114.89,"high":115.15,"low":113.53,"close":113.73,"volume":6768600,"rsi_14":0.0,"sma_20":115.85,"sma_60":114.51,"sma_120":108.0},{"date":"2025-08-18","open":113.53,"high":115.32,"low":113.5,"close":114.87,"volume":5798370,"rsi_14":100.0,"sma_20":115.97,"sma_60":115.19,"sma_120":108.05},{"date":"2025-08-19","open":114.82,"high":115.3,"low":114.05,"close":114.59,"volume":5914000,"rsi_14":0.0,"sma_20":116.41,"sma_60":115.81,"sma_120":108.09},{"date":"2025-08-20","open":114.4,"high":116.19,"low":114.33,"close":115.35,"volume":7046680,"rsi_14":100.0,"sma_20":116.65,"sma_60":116.37,"sma_120":108.14},{"date":"2025-08-21","open":114.89,"high":114.98,"low":113.86,"close":114.53,"volume":6337059,"rsi_14":48.13,"sma_20":116.65,"sma_60":116.36,"sma_120":108.16},{"date":"2025-08-22","open":115.89,"high":118.05,"low":115.44,"close":117.15,"volume":7161725,"rsi_14":100.0,"sma_20":117.53,"sma_60":116.72,"sma_120":108.21},{"date":"2025-08-25","open":116.78,"high":117.33,"low":116.0,"close":116.01,"volume":5424900,"rsi_14":0.0,"sma_20":118.28,"sma_60":117.11,"sma_120":108.28},{"date":"2025-08-26","open":115.74,"high":116.67,"low":115.47,"close":115.95,"volume":5787377,"rsi_14":0.0,"sma_20":117.68,"sma_60":117.29,"sma_120":108.35},{"date":"2025-08-27","open":115.83,"high":116.75,"low":115.6,"close":116.39,"volume":4378000,"rsi_14":100.0,"sma_20":117.87,"sma_60":117.59,"sma_120":108.45},{"date":"2025-08-28","open":116.4,"high":116.66,"low":114.93,"close":115.94,"volume":5687700,"rsi_14":0.0,"sma_20":117.86,"sma_60":117.69,"sma_120":108.56},{"date":"2025-08-29","open":115.7,"high":116.93,"low":115.55,"close":116.67,"volume":5212602,"rsi_14":100.0,"sma_20":118.01,"sma_60":118.05,"sma_120":108.68},{"date":"2025-09-02","open":115.33,"high":116.57,"low":114.33,"close":116.56,"volume":6015900,"rsi_14":87.06,"sma_20":118.04,"sma_60":118.05,"sma_120":108.85},{"date":"2025-09-03","open":116.13,"high":116.91,"low":114.67,"close":115.69,"volume":6194265,"rsi_14":0.0,"sma_20":118.27,"sma_60":117.95,"sma_120":109.01},{"date":"2025-09-04","open":115.39,"high":117.95,"low":115.08,"close":117.1,"volume":6949291,"rsi_14":100.0,"sma_20":118.09,"sma_60":118.09,"sma_120":109.19},{"date":"2025-09-05","open":117.2,"high":118.05,"low":116.0,"close":116.21,"volume":6669126,"rsi_14":61.37,"sma_20":118.12,"sma_60":118.09,"sma_120":109.35},{"date":"2025-09-08","open":116.26,"high":117.17,"low":115.06,"close":117.13,"volume":6450700,"rsi_14":100.0,"sma_20":118.38,"sma_60":118.26,"sma_120":109.51},{"date":"2025-09-09","open":116.82,"high":117.33,"low":115.53,"close":115.68,"volume":5444265,"rsi_14":38.75,"sma_20":118.35,"sma_60":118.25,"sma_120":109.66},{"date":"2025-09-10","open":115.16,"high":115.82,"low":112.84,"close":114.12,"volume":7484866,"rsi_14":0.0,"sma_20":117.95,"sma_60":118.06,"sma_120":109.79},{"date":"2025-09-11","open":113.78,"high":115.48,"low":112.98,"close":115.39,"volume":8399100,"rsi_14":44.95,"sma_20":116.57,"sma_60":117.68,"sma_120":109.94},{"date":"2025-09-12","open":114.58,"high":115.32,"low":113.44,"close":114.29,"volume":7640875,"rsi_14":53.53,"sma_20":116.44,"sma_60":117.59,"sma_120":110.08},{"date":"2025-09-15","open":114.44,"high":115.07,"low":113.34,"close":113.95,"volume":7150935,"rsi_14":0.0,"sma_20":116.45,"sma_60":117.12,"sma_120":110.21},{"date":"2025-09-16","open":113.78,"high":114.18,"low":113.06,"close":113.57,"volume":6844900,"rsi_14":0.0,"sma_20":115.75,"sma_60":116.72,"sma_120":110.32},{"date":"2025-09-17","open":113.58,"high":114.98,"low":113.56,"close":114.43,"volume":7333899,"rsi_14":69.05,"sma_20":115.45,"sma_60":116.15,"sma_120":110.45},{"date":"2025-09-18","open":113.67,"high":114.11,"low":112.41,"close":113.2,"volume":9460500,"rsi_14":41.23,"sma_20":115.65,"sma_60":115.95,"sma_120":110.57},{"date":"2025-09-19","open":112.95,"high":112.95,"low":110.32,"close":112.12,"volume":23398400,"rsi_14":0.0,"sma_20":115.36,"sma_60":115.75,"sma_120":110.7},{"date":"2025-09-22","open":110.15,"high":111.99,"low":109.91,"close":110.94,"volume":15479800,"rsi_14":0.0,"sma_20":114.2,"sma_60":115.2,"sma_120":110.82},{"date":"2025-09-23","open":111.09,"high":111.98,"low":109.99,"close":110.63,"volume":13145046,"rsi_14":0.0,"sma_20":113.08,"sma_60":114.63,"sma_120":110.94},{"date":"2025-09-24","open":110.79,"high":112.5,"low":110.58,"close":111.79,"volume":8755235,"rsi_14":79.19,"sma_20":112.45,"sma_60":114.1,"sma_120":111.07},{"date":"2025-09-25","open":111.08,"high":112.41,"low":111.03,"close":111.36,"volume":6365500,"rsi_14":72.84,"sma_20":112.88,"sma_60":113.77,"sma_120":111.27},{"date":"2025-09-26","open":111.5,"high":111.93,"low":111.13,"close":111.83,"volume":6145700,"rsi_14":52.17,"sma_20":113.21,"sma_60":113.29,"sma_120":111.52},{"date":"2025-09-29","open":111.83,"high":113.35,"low":111.7,"close":113.12,"volume":9304136,"rsi_14":100.0,"sma_20":114.12,"sma_60":113.25,"sma_120":111.78},{"date":"2025-09-30","open":112.88,"high":113.22,"low":111.7,"close":112.85,"volume":9303666,"rsi_14":0.0,"sma_20":114.64,"sma_60":113.57,"sma_120":112.06},{"date":"2025-10-01","open":112.43,"high":114.39,"low":111.16,"close":111.32,"volume":9736341,"rsi_14":0.0,"sma_20":113.72,"sma_60":113.69,"sma_120":112.23},{"date":"2025-10-02","open":111.35,"high":111.54,"low":109.18,"close":110.52,"volume":8695136,"rsi_14":0.0,"sma_20":113.61,"sma_60":113.67,"sma_120":112.46},{"date":"2025-10-03","open":110.42,"high":111.93,"low":109.95,"close":110.85,"volume":7148400,"rsi_14":28.95,"sma_20":112.52,"sma_60":113.46,"sma_120":112.69},{"date":"2025-10-06","open":111.06,"high":111.47,"low":109.84,"close":111.12,"volume":6141223,"rsi_14":100.0,"sma_20":112.34,"sma_60":113.37,"sma_120":112.92},{"date":"2025-10-07","open":111.01,"high":111.76,"low":110.19,"close":110.91,"volume":5409800,"rsi_14":56.0,"sma_20":112.61,"sma_60":113.23,"sma_120":113.15},{"date":"2025-10-08","open":111.18,"high":111.57,"low":110.04,"close":110.28,"volume":7074442,"rsi_14":0.0,"sma_20":112.6,"sma_60":112.85,"sma_120":113.39},{"date":"2025-10-09","open":110.21,"high":111.37,"low":109.28,"close":109.39,"volume":6502400,"rsi_14":0.0,"sma_20":112.13,"sma_60":112.42,"sma_120":113.61},{"date":"2025-10-10","open":109.92,"high":111.05,"low":107.54,"close":107.62,"volume":9635211,"rsi_14":0.0,"sma_20":111.3,"sma_60":112.08,"sma_120":113.82},{"date":"2025-10-13","open":108.8,"high":109.36,"low":107.8,"close":108.68,"volume":7435100,"rsi_14":37.5,"sma_20":110.05,"sma_60":111.6,"sma_120":114.02},{"date":"2025-10-14","open":108.07,"high":110.23,"low":107.63,"close":109.57,"volume":7897966,"rsi_14":100.0,"sma_20":109.83,"sma_60":111.24,"sma_120":114.22},{"date":"2025-10-15","open":109.86,"high":111.05,"low":109.54,"close":110.1,"volume":7012557,"rsi_14":100.0,"sma_20":110.79,"sma_60":110.99,"sma_120":114.4},{"date":"2025-10-16","open":110.18,"high":110.47,"low":106.95,"close":108.3,"volume":7531191,"rsi_14":22.78,"sma_20":111.38,"sma_60":110.84,"sma_120":114.57},{"date":"2025-10-17","open":108.16,"high":109.85,"low":107.86,"close":109.07,"volume":10090500,"rsi_14":30.15,"sma_20":110.74,"sma_60":110.53,"sma_120":114.74},{"date":"2025-10-20","open":109.43,"high":110.63,"low":109.0,"close":110.35,"volume":8047500,"rsi_14":100.0,"sma_20":111.31,"sma_60":110.94,"sma_120":114.91},{"date":"2025-10-21","open":110.63,"high":112.89,"low":110.42,"close":112.65,"volume":8163164,"rsi_14":100.0,"sma_20":113.13,"sma_60":111.61,"sma_120":115.11},{"date":"2025-10-22","open":112.36,"high":112.63,"low":111.35,"close":111.45,"volume":7569242,"rsi_14":0.0,"sma_20":113.69,"sma_60":111.93,"sma_120":115.29},{"date":"2025-10-23","open":111.54,"high":112.19,"low":110.29,"close":111.4,"volume":6945407,"rsi_14":0.01,"sma_20":113.06,"sma_60":112.15,"sma_120":115.46},{"date":"2025-10-24","open":111.6,"high":112.01,"low":109.98,"close":110.07,"volume":6235183,"rsi_14":0.0,"sma_20":112.35,"sma_60":112.45,"sma_120":115.63},{"date":"2025-10-27","open":110.33,"high":110.98,"low":109.7,"close":110.72,"volume":6029584,"rsi_14":100.0,"sma_20":112.01,"sma_60":112.73,"sma_120":115.79},{"date":"2025-10-28","open":110.3,"high":110.86,"low":109.85,"close":110.04,"volume":6839375,"rsi_14":48.89,"sma_20":112.01,"sma_60":112.73,"sma_120":115.87},{"date":"2025-10-29","open":109.58,"high":109.92,"low":108.42,"close":108.65,"volume":7097056,"rsi_14":0.0,"sma_20":111.89,"sma_60":112.61,"sma_120":115.92},{"date":"2025-10-30","open":108.54,"high":111.94,"low":107.97,"close":110.23,"volume":8311300,"rsi_14":53.16,"sma_20":110.95,"sma_60":111.98,"sma_120":115.97},{"date":"2025-10-31","open":109.97,"high":111.47,"low":108.94,"close":111.0,"volume":8700600,"rsi_14":100.0,"sma_20":111.16,"sma_60":111.79,"sma_120":115.98},{"date":"2025-11-03","open":110.93,"high":111.18,"low":109.43,"close":110.5,"volume":8542300,"rsi_14":0.0,"sma_20":112.37,"sma_60":111.8,"sma_120":115.99},{"date":"2025-11-04","open":109.37,"high":110.17,"low":109.04,"close":109.86,"volume":7950075,"rsi_14":0.0,"sma_20":112.31,"sma_60":111.79,"sma_120":115.98},{"date":"2025-11-05","open":109.74,"high":110.36,"low":109.0,"close":109.75,"volume":5668588,"rsi_14":0.0,"sma_20":111.76,"sma_60":111.65,"sma_120":115.97},{"date":"2025-11-06","open":109.57,"high":110.1,"low":107.61,"close":108.9,"volume":10291800,"rsi_14":0.0,"sma_20":110.92,"sma_60":111.65,"sma_120":115.95},{"date":"2025-11-07","open":108.66,"high":109.82,"low":108.45,"close":109.14,"volume":8782121,"rsi_14":22.32,"sma_20":110.89,"sma_60":111.63,"sma_120":115.93},{"date":"2025-11-10","open":109.55,"high":111.16,"low":109.43,"close":110.62,"volume":9158700,"rsi_14":100.0,"sma_20":110.7,"sma_60":111.46,"sma_120":115.93},{"date":"2025-11-11","open":111.03,"high":113.31,"low":110.8,"close":113.19,"volume":9713300,"rsi_14":100.0,"sma_20":113.54,"sma_60":111.86,"sma_120":115.97},{"date":"2025-11-12","open":112.92,"high":115.4,"low":112.74,"close":114.97,"volume":15248700,"rsi_14":100.0,"sma_20":115.75,"sma_60":112.72,"sma_120":116.01},{"date":"2025-11-13","open":107.32,"high":107.78,"low":103.4,"close":106.06,"volume":44045355,"rsi_14":16.61,"sma_20":115.39,"sma_60":112.66,"sma_120":115.99},{"date":"2025-11-14","open":105.97,"high":107.16,"low":103.78,"close":104.27,"volume":16691363,"rsi_14":0.0,"sma_20":111.59,"sma_60":112.02,"sma_120":115.94},{"date":"2025-11-17","open":104.22,"high":106.12,"low":103.6,"close":104.17,"volume":12296420,"rsi_14":0.0,"sma_20":106.61,"sma_60":111.23,"sma_120":115.89},{"date":"2025-11-18","open":103.58,"high":105.54,"low":103.49,"close":104.75,"volume":11796200,"rsi_14":84.29,"sma_20":105.77,"sma_60":110.37,"sma_120":115.84},{"date":"2025-11-19","open":104.55,"high":106.04,"low":102.58,"close":103.16,"volume":12790000,"rsi_14":26.82,"sma_20":105.93,"sma_60":109.31,"sma_120":115.77},{"date":"2025-11-20","open":103.85,"high":104.27,"low":101.02,"close":101.22,"volume":12609875,"rsi_14":0.0,"sma_20":105.3,"sma_60":107.55,"sma_120":115.69},{"date":"2025-11-21","open":101.99,"high":103.27,"low":101.21,"close":102.78,"volume":10785420,"rsi_14":44.51,"sma_20":103.67,"sma_60":105.4,"sma_120":115.61},{"date":"2025-11-24","open":102.59,"high":102.84,"low":100.42,"close":100.47,"volume":15024800,"rsi_14":40.31,"sma_20":103.45,"sma_60":104.84,"sma_120":115.51},{"date":"2025-11-25","open":101.01,"high":102.42,"low":100.53,"close":101.82,"volume":10574500,"rsi_14":55.77,"sma_20":103.41,"sma_60":104.67,"sma_120":115.44},{"date":"2025-11-26","open":101.83,"high":102.75,"low":101.4,"close":101.94,"volume":10130200,"rsi_14":38.9,"sma_20":103.5,"sma_60":104.55,"sma_120":115.35},{"date":"2025-11-28","open":101.81,"high":103.23,"low":101.75,"close":102.96,"volume":6525500,"rsi_14":38.6,"sma_20":108.14,"sma_60":111.57,"sma_120":115.22},{"date":"2025-12-01","open":103.41,"high":105.29,"low":102.96,"close":105.23,"volume":12628900,"rsi_14":40.33,"sma_20":107.84,"sma_60":111.38,"sma_120":115.12},{"date":"2025-12-02","open":104.99,"high":105.03,"low":103.31,"close":103.32,"volume":8548200,"rsi_14":31.86,"sma_20":107.48,"sma_60":111.15,"sma_120":115.01},{"date":"2025-12-03","open":103.39,"high":104.32,"low":102.96,"close":104.22,"volume":10177800,"rsi_14":29.59,"sma_20":107.19,"sma_60":110.95,"sma_120":114.9},{"date":"2025-12-04","open":104.31,"high":104.69,"low":103.0,"close":103.95,"volume":11471400,"rsi_14":44.04,"sma_20":106.9,"sma_60":110.78,"sma_120":114.8},{"date":"2025-12-05","open":103.66,"high":104.64,"low":103.05,"close":103.78,"volume":10680100,"rsi_14":48.47,"sma_20":106.64,"sma_60":110.58,"sma_120":114.69},{"date":"2025-12-08","open":103.78,"high":106.49,"low":103.32,"close":106.08,"volume":13727700,"rsi_14":55.23,"sma_20":106.48,"sma_60":110.45,"sma_120":114.61},{"date":"2025-12-09","open":106.04,"high":106.2,"low":105.01,"close":105.48,"volume":8549400,"rsi_14":51.99,"sma_20":106.22,"sma_60":110.3,"sma_120":114.52},{"date":"2025-12-10","open":105.58,"high":108.09,"low":105.04,"close":107.26,"volume":11237900,"rsi_14":61.09,"sma_20":105.92,"sma_60":110.2,"sma_120":114.45},{"date":"2025-12-11","open":107.63,"high":109.95,"low":107.54,"close":109.85,"volume":13281400,"rsi_14":72.55,"sma_20":105.66,"sma_60":110.12,"sma_120":114.4},{"date":"2025-12-12","open":110.12,"high":111.71,"low":109.55,"close":109.99,"volume":13059100,"rsi_14":70.36,"sma_20":105.86,"sma_60":110.06,"sma_120":114.34},{"date":"2025-12-15","open":109.84,"high":110.69,"low":107.71,"close":109.64,"volume":14318000,"rsi_14":75.52,"sma_20":106.1,"sma_60":110.01,"sma_120":114.27},{"date":"2025-12-16","open":110.36,"high":111.98,"low":110.0,"close":110.76,"volume":15580200,"rsi_14":75.17,"sma_20":106.39,"sma_60":109.99,"sma_120":114.19},{"date":"2025-12-17","open":110.2,"high":111.26,"low":109.61,"close":109.77,"volume":12142500,"rsi_14":70.71,"sma_20":106.61,"sma_60":109.97,"sma_120":114.09},{"date":"2025-12-18","open":109.68,"high":111.93,"low":109.57,"close":111.01,"volume":12913900,"rsi_14":71.05,"sma_20":106.97,"sma_60":109.94,"sma_120":113.99},{"date":"2025-12-19","open":111.45,"high":112.6,"low":110.06,"close":110.38,"volume":21138400,"rsi_14":64.05,"sma_20":107.4,"sma_60":109.91,"sma_120":113.89},{"date":"2025-12-22","open":110.55,"high":111.93,"low":110.29,"close":111.51,"volume":8803300,"rsi_14":74.98,"sma_20":107.8,"sma_60":109.89,"sma_120":113.8},{"date":"2025-12-23","open":111.42,"high":112.43,"low":111.17,"close":112.34,"volume":7634500,"rsi_14":74.87,"sma_20":108.37,"sma_60":109.87,"sma_120":113.71},{"date":"2025-12-24","open":112.07,"high":113.64,"low":111.93,"close":113.59,"volume":4606700,"rsi_14":78.1,"sma_20":108.92,"sma_60":109.87,"sma_120":113.63},{"date":"2025-12-26","open":113.27,"high":113.85,"low":112.39,"close":112.68,"volume":5428900,"rsi_14":74.61,"sma_20":109.43,"sma_60":109.88,"sma_120":113.57},{"date":"2025-12-29","open":112.44,"high":113.6,"low":112.43,"close":113.31,"volume":7966000,"rsi_14":71.75,"sma_20":109.92,"sma_60":109.91,"sma_120":113.51},{"date":"2025-12-30","open":113.22,"high":114.39,"low":113.22,"close":113.9,"volume":6883900,"rsi_14":75.78,"sma_20":110.32,"sma_60":109.95,"sma_120":113.46},{"date":"2025-12-31","open":113.88,"high":114.0,"low":112.67,"close":112.89,"volume":6608000,"rsi_14":67.3,"sma_20":110.76,"sma_60":109.97,"sma_120":113.41},{"date":"2026-01-02","open":112.56,"high":112.56,"low":110.76,"close":110.99,"volume":8906200,"rsi_14":51.44,"sma_20":111.07,"sma_60":109.96,"sma_120":113.34},{"date":"2026-01-05","open":110.56,"high":115.13,"low":110.52,"close":113.19,"volume":12029000,"rsi_14":57.89,"sma_20":111.5,"sma_60":109.99,"sma_120":113.3},{"date":"2026-01-06","open":112.91,"high":113.87,"low":112.24,"close":113.68,"volume":7388300,"rsi_14":63.56,"sma_20":111.96,"sma_60":110.05,"sma_120":113.25},{"date":"2026-01-07","open":113.57,"high":114.08,"low":111.64,"close":112.04,"volume":8296300,"rsi_14":54.14,"sma_20":112.23,"sma_60":110.11,"sma_120":113.18},{"date":"2026-01-08","open":111.68,"high":114.1,"low":111.68,"close":113.29,"volume":9778200,"rsi_14":61.17,"sma_20":112.58,"sma_60":110.18,"sma_120":113.12},{"date":"2026-01-09","open":113.43,"high":115.08,"low":113.02,"close":114.98,"volume":8935200,"rsi_14":62.29,"sma_20":112.94,"sma_60":110.26,"sma_120":113.07},{"date":"2026-01-12","open":113.74,"high":114.05,"low":111.68,"close":111.95,"volume":10833800,"rsi_14":54.22,"sma_20":113.01,"sma_60":110.28,"sma_120":113.01},{"date":"2026-01-13","open":111.97,"high":112.34,"low":110.75,"close":112.11,"volume":8945700,"rsi_14":51.69,"sma_20":113.07,"sma_60":110.33,"sma_120":112.92},{"date":"2026-01-14","open":111.94,"high":112.71,"low":111.39,"close":112.65,"volume":8950900,"rsi_14":50.89,"sma_20":113.23,"sma_60":110.38,"sma_120":112.85},{"date":"2026-01-15","open":112.83,"high":113.23,"low":111.3,"close":112.53,"volume":7958500,"rsi_14":46.72,"sma_20":113.32,"sma_60":110.4,"sma_120":112.78},{"date":"2026-01-16","open":112.32,"high":112.97,"low":110.26,"close":110.34,"volume":12049610,"rsi_14":79.83,"sma_20":104.0,"sma_60":104.56,"sma_120":115.31},{"date":"2026-01-20","open":108.81,"high":110.23,"low":107.96,"close":109.49,"volume":9818200,"rsi_14":39.22,"sma_20":113.27,"sma_60":110.3,"sma_120":112.63},{"date":"2026-01-21","open":109.72,"high":112.37,"low":109.65,"close":112.31,"volume":10041400,"rsi_14":46.02,"sma_20":113.37,"sma_60":110.3,"sma_120":112.58},{"date":"2026-01-22","open":112.29,"high":113.41,"low":111.3,"close":112.33,"volume":12437700,"rsi_14":48.53,"sma_20":113.41,"sma_60":110.33,"sma_120":112.53},{"date":"2026-01-23","open":111.82,"high":112.08,"low":109.7,"close":110.12,"volume":10819800,"rsi_14":47.76,"sma_20":113.3,"sma_60":110.31,"sma_120":112.48},{"date":"2026-01-26","open":110.82,"high":111.54,"low":110.27,"close":110.45,"volume":8859800,"rsi_14":42.12,"sma_20":113.14,"sma_60":110.3,"sma_120":112.41},{"date":"2026-01-27","open":110.64,"high":110.94,"low":109.18,"close":109.75,"volume":8956900,"rsi_14":38.83,"sma_20":112.99,"sma_60":110.31,"sma_120":112.35},{"date":"2026-01-28","open":109.43,"high":110.57,"low":108.16,"close":108.71,"volume":9016600,"rsi_14":40.21,"sma_20":112.76,"sma_60":110.27,"sma_120":112.3},{"date":"2026-01-29","open":108.78,"high":110.81,"low":107.92,"close":110.72,"volume":11079000,"rsi_14":42.75,"sma_20":112.6,"sma_60":110.25,"sma_120":112.29},{"date":"2026-01-30","open":110.5,"high":112.08,"low":110.13,"close":111.93,"volume":17895200,"rsi_14":41.14,"sma_20":112.55,"sma_60":110.26,"sma_120":112.29},{"date":"2026-02-02","open":103.21,"high":107.77,"low":102.95,"close":103.64,"volume":37778500,"rsi_14":31.54,"sma_20":112.18,"sma_60":110.15,"sma_120":112.23},{"date":"2026-02-03","open":103.97,"high":104.18,"low":101.55,"close":103.41,"volume":24827100,"rsi_14":30.74,"sma_20":111.69,"sma_60":110.03,"sma_120":112.15},{"date":"2026-02-04","open":103.39,"high":107.76,"low":102.83,"close":106.22,"volume":19070400,"rsi_14":37.05,"sma_20":111.31,"sma_60":109.97,"sma_120":112.07},{"date":"2026-02-05","open":106.22,"high":107.49,"low":104.0,"close":104.16,"volume":11859500,"rsi_14":34.36,"sma_20":110.91,"sma_60":109.87,"sma_120":111.97},{"date":"2026-02-06","open":105.31,"high":108.12,"low":104.56,"close":107.86,"volume":12105600,"rsi_14":45.61,"sma_20":110.64,"sma_60":109.82,"sma_120":111.92},{"date":"2026-02-09","open":107.85,"high":108.08,"low":105.94,"close":106.3,"volume":10515412,"rsi_14":59.09,"sma_20":104.14,"sma_60":104.58,"sma_120":115.22},{"date":"2026-02-10","open":106.9,"high":110.24,"low":106.84,"close":109.11,"volume":9807787,"rsi_14":65.38,"sma_20":104.43,"sma_60":104.65,"sma_120":107.9},{"date":"2026-02-11","open":108.18,"high":109.01,"low":106.95,"close":107.28,"volume":9368779,"rsi_14":59.45,"sma_20":104.62,"sma_60":104.69,"sma_120":115.05},{"date":"2026-02-12","open":107.1,"high":107.32,"low":100.24,"close":101.59,"volume":25319617,"rsi_14":46.36,"sma_20":104.53,"sma_60":104.64,"sma_120":107.81},{"date":"2026-02-13","open":100.62,"high":104.7,"low":100.42,"close":104.63,"volume":12845332,"rsi_14":56.54,"sma_20":104.59,"sma_60":104.63,"sma_120":107.76},{"date":"2026-02-17","open":105.07,"high":106.43,"low":103.54,"close":104.62,"volume":10456938,"rsi_14":56.55,"sma_20":104.64,"sma_60":104.63,"sma_120":107.72},{"date":"2026-02-18","open":105.14,"high":106.9,"low":104.99,"close":106.27,"volume":8791600,"rsi_14":46.69,"sma_20":108.41,"sma_60":109.55,"sma_120":111.29},{"date":"2026-02-19","open":106.28,"high":106.94,"low":104.63,"close":105.18,"volume":7492900,"rsi_14":42.31,"sma_20":108.05,"sma_60":109.61,"sma_120":111.19},{"date":"2026-02-20","open":104.79,"high":105.37,"low":103.84,"close":104.76,"volume":9043632,"rsi_14":56.75,"sma_20":104.71,"sma_60":104.63,"sma_120":107.68},{"date":"2026-02-23","open":104.17,"high":104.38,"low":102.16,"close":103.6,"volume":10626500,"rsi_14":49.93,"sma_20":107.34,"sma_60":109.67,"sma_120":110.98},{"date":"2026-02-24","open":103.61,"high":106.38,"low":103.16,"close":105.23,"volume":13577958,"rsi_14":55.29,"sma_20":104.8,"sma_60":104.63,"sma_120":107.64},{"date":"2026-02-25","open":104.95,"high":105.86,"low":103.67,"close":104.24,"volume":8515982,"rsi_14":53.27,"sma_20":104.84,"sma_60":104.62,"sma_120":107.59},{"date":"2026-02-26","open":104.68,"high":105.91,"low":104.49,"close":104.73,"volume":9550233,"rsi_14":54.12,"sma_20":104.9,"sma_60":104.62,"sma_120":107.55},{"date":"2026-02-27","open":103.97,"high":105.52,"low":103.13,"close":105.22,"volume":13954006,"rsi_14":54.67,"sma_20":105.11,"sma_60":104.62,"sma_120":107.5},{"date":"2026-03-02","open":103.8,"high":103.8,"low":102.06,"close":103.52,"volume":14153502,"rsi_14":51.52,"sma_20":105.23,"sma_60":104.59,"sma_120":107.43},{"date":"2026-03-03","open":101.92,"high":103.5,"low":101.37,"close":102.5,"volume":13550277,"rsi_14":34.37,"sma_20":105.85,"sma_60":109.7,"sma_120":110.33},{"date":"2026-03-04","open":102.39,"high":103.05,"low":101.88,"close":102.24,"volume":9580992,"rsi_14":37.1,"sma_20":105.79,"sma_60":109.66,"sma_120":110.22},{"date":"2026-03-05","open":102.38,"high":103.82,"low":100.89,"close":101.62,"volume":11635775,"rsi_14":49.83,"sma_20":105.55,"sma_60":109.61,"sma_120":110.1},{"date":"2026-03-06","open":100.61,"high":101.02,"low":99.18,"close":100.75,"volume":10448618,"rsi_14":34.3,"sma_20":105.38,"sma_60":109.51,"sma_120":109.98},{"date":"2026-03-09","open":99.72,"high":101.05,"low":97.66,"close":100.87,"volume":11711228,"rsi_14":35.03,"sma_20":105.03,"sma_60":109.42,"sma_120":109.86},{"date":"2026-03-10","open":100.74,"high":101.46,"low":99.47,"close":100.54,"volume":7825047,"rsi_14":24.45,"sma_20":104.74,"sma_60":109.29,"sma_120":109.74},{"date":"2026-03-11","open":100.87,"high":101.08,"low":99.62,"close":100.11,"volume":8151738,"rsi_14":26.03,"sma_20":104.29,"sma_60":109.12,"sma_120":109.62},{"date":"2026-03-12","open":99.3,"high":100.1,"low":98.61,"close":98.66,"volume":10303587,"rsi_14":23.69,"sma_20":103.85,"sma_60":108.91,"sma_120":109.49},{"date":"2026-03-13","open":99.06,"high":99.99,"low":98.39,"close":98.52,"volume":9551465,"rsi_14":16.86,"sma_20":103.84,"sma_60":103.88,"sma_120":106.6},{"date":"2026-03-16","open":98.7,"high":98.92,"low":97.7,"close":97.9,"volume":11578529,"rsi_14":11.53,"sma_20":103.28,"sma_60":103.78,"sma_120":106.46},{"date":"2026-03-17","open":98.4,"high":99.93,"low":98.25,"close":99.52,"volume":11785559,"rsi_14":26.75,"sma_20":103.1,"sma_60":108.34,"sma_120":109.15},{"date":"2026-03-18","open":99.07,"high":100.24,"low":98.23,"close":98.65,"volume":12615136,"rsi_14":21.11,"sma_20":102.71,"sma_60":108.13,"sma_120":109.04},{"date":"2026-03-19","open":98.26,"high":100.0,"low":97.67,"close":98.43,"volume":14793761,"rsi_14":17.18,"sma_20":102.37,"sma_60":107.93,"sma_120":108.92},{"date":"2026-03-20","open":98.24,"high":99.25,"low":97.63,"close":98.74,"volume":27544215,"rsi_14":23.11,"sma_20":102.13,"sma_60":106.91,"sma_120":111.57},{"date":"2026-03-23","open":99.45,"high":99.82,"low":97.1,"close":97.19,"volume":11373009,"rsi_14":22.02,"sma_20":101.75,"sma_60":106.7,"sma_120":111.38},{"date":"2026-03-24","open":96.98,"high":97.29,"low":95.51,"close":95.64,"volume":9155717,"rsi_14":19.39,"sma_20":101.26,"sma_60":106.45,"sma_120":111.17},{"date":"2026-03-25","open":96.07,"high":96.43,"low":94.32,"close":95.21,"volume":8467460,"rsi_14":19.89,"sma_20":100.81,"sma_60":106.19,"sma_120":110.96},{"date":"2026-03-26","open":94.38,"high":95.65,"low":93.85,"close":94.02,"volume":8548801,"rsi_14":19.07,"sma_20":100.26,"sma_60":105.94,"sma_120":110.73},{"date":"2026-03-27","open":93.46,"high":93.46,"low":91.47,"close":91.71,"volume":12475879,"rsi_14":14.8,"sma_20":99.58,"sma_60":105.64,"sma_120":110.48},{"date":"2026-03-30","open":92.17,"high":94.45,"low":92.17,"close":93.59,"volume":10592642,"rsi_14":26.21,"sma_20":99.08,"sma_60":105.34,"sma_120":110.26},{"date":"2026-03-31","open":94.6,"high":96.14,"low":93.46,"close":95.63,"volume":11180156,"rsi_14":36.13,"sma_20":98.74,"sma_60":105.04,"sma_120":110.06},{"date":"2026-04-01","open":96.5,"high":97.6,"low":95.74,"close":95.81,"volume":8518600,"rsi_14":40.62,"sma_20":98.42,"sma_60":104.77,"sma_120":109.86},{"date":"2026-04-02","open":95.26,"high":96.42,"low":94.35,"close":95.86,"volume":6379090,"rsi_14":41.16,"sma_20":98.13,"sma_60":104.49,"sma_120":109.67},{"date":"2026-04-06","open":95.75,"high":96.41,"low":95.38,"close":95.54,"volume":5882227,"rsi_14":41.85,"sma_20":97.87,"sma_60":104.24,"sma_120":109.48},{"date":"2026-04-07","open":95.05,"high":96.04,"low":94.59,"close":95.04,"volume":7913016,"rsi_14":33.31,"sma_20":97.57,"sma_60":103.96,"sma_120":109.31},{"date":"2026-04-08","open":97.34,"high":98.42,"low":96.93,"close":98.41,"volume":10820968,"rsi_14":49.25,"sma_20":97.46,"sma_60":103.75,"sma_120":109.14},{"date":"2026-04-09","open":97.9,"high":99.45,"low":96.92,"close":99.02,"volume":8918282,"rsi_14":51.82,"sma_20":97.41,"sma_60":103.58,"sma_120":108.98},{"date":"2026-04-10","open":99.07,"high":99.38,"low":98.05,"close":98.4,"volume":6359602,"rsi_14":48.93,"sma_20":97.39,"sma_60":103.37,"sma_120":108.85},{"date":"2026-04-13","open":97.77,"high":100.49,"low":97.77,"close":100.4,"volume":6790349,"rsi_14":59.32,"sma_20":97.49,"sma_60":103.18,"sma_120":108.75},{"date":"2026-04-14","open":100.56,"high":102.3,"low":100.12,"close":101.8,"volume":9997361,"rsi_14":68.21,"sma_20":97.69,"sma_60":103.02,"sma_120":108.67},{"date":"2026-04-15","open":101.81,"high":102.58,"low":101.0,"close":102.24,"volume":7035321,"rsi_14":70.81,"sma_20":97.82,"sma_60":102.88,"sma_120":108.59},{"date":"2026-04-16","open":102.82,"high":103.72,"low":101.99,"close":103.1,"volume":8145920,"rsi_14":77.39,"sma_20":98.05,"sma_60":102.75,"sma_120":108.51},{"date":"2026-04-17","open":103.88,"high":105.51,"low":103.88,"close":105.47,"volume":10506163,"rsi_14":91.34,"sma_20":98.4,"sma_60":102.68,"sma_120":108.42},{"date":"2026-04-20","open":105.09,"high":106.28,"low":105.09,"close":105.48,"volume":6423418,"rsi_14":90.27,"sma_20":98.74,"sma_60":102.61,"sma_120":108.34},{"date":"2026-04-21","open":105.37,"high":106.05,"low":103.16,"close":103.48,"volume":7784483,"rsi_14":76.72,"sma_20":99.06,"sma_60":102.48,"sma_120":108.25},{"date":"2026-04-22","open":104.22,"high":105.46,"low":103.42,"close":104.01,"volume":6886600,"rsi_14":77.18,"sma_20":99.48,"sma_60":102.31,"sma_120":108.15},{"date":"2026-04-23","open":104.13,"high":104.39,"low":101.76,"close":102.85,"volume":6146952,"rsi_14":71.64,"sma_20":99.87,"sma_60":102.09,"sma_120":108.05},{"date":"2026-04-24","open":102.79,"high":102.84,"low":101.18,"close":101.81,"volume":5974471,"rsi_14":68.51,"sma_20":100.26,"sma_60":102.01,"sma_120":107.92},{"date":"2026-04-27","open":101.83,"high":103.01,"low":101.27,"close":101.56,"volume":6524285,"rsi_14":69.63,"sma_20":100.75,"sma_60":101.95,"sma_120":107.81},{"date":"2026-04-28","open":101.87,"high":102.49,"low":99.83,"close":100.69,"volume":6409294,"rsi_14":58.04,"sma_20":101.11,"sma_60":101.81,"sma_120":103.29},{"date":"2026-04-29","open":100.16,"high":100.7,"low":99.82,"close":100.52,"volume":5533717,"rsi_14":55.47,"sma_20":101.36,"sma_60":101.8,"sma_120":103.25},{"date":"2026-04-30","open":100.13,"high":103.31,"low":99.64,"close":102.95,"volume":9203503,"rsi_14":64.62,"sma_20":101.72,"sma_60":101.8,"sma_120":103.24},{"date":"2026-05-01","open":103.59,"high":104.02,"low":102.17,"close":102.28,"volume":5956945,"rsi_14":56.68,"sma_20":102.04,"sma_60":101.8,"sma_120":103.21},{"date":"2026-05-04","open":101.95,"high":102.25,"low":100.49,"close":100.53,"volume":8400068,"rsi_14":45.7,"sma_20":102.29,"sma_60":101.74,"sma_120":107.15},{"date":"2026-05-05","open":100.74,"high":100.94,"low":99.29,"close":99.7,"volume":14314678,"rsi_14":41.57,"sma_20":102.53,"sma_60":101.72,"sma_120":107.0},{"date":"2026-05-06","open":105.69,"high":108.3,"low":104.5,"close":107.22,"volume":23219533,"rsi_14":59.43,"sma_20":102.97,"sma_60":101.79,"sma_120":106.92},{"date":"2026-05-07","open":108.21,"high":109.63,"low":106.26,"close":107.82,"volume":14309207,"rsi_14":56.04,"sma_20":103.42,"sma_60":101.88,"sma_120":106.84},{"date":"2026-05-08","open":108.19,"high":108.37,"low":106.71,"close":107.18,"volume":8369970,"rsi_14":54.07,"sma_20":103.85,"sma_60":101.83,"sma_120":106.75},{"date":"2026-05-11","open":107.16,"high":107.55,"low":103.57,"close":103.91,"volume":10562317,"rsi_14":50.96,"sma_20":104.03,"sma_60":101.79,"sma_120":106.64},{"date":"2026-05-12","open":104.18,"high":105.45,"low":103.41,"close":105.34,"volume":8178525,"rsi_14":52.94,"sma_20":104.21,"sma_60":101.73,"sma_120":106.54},{"date":"2026-05-13","open":104.54,"high":105.06,"low":103.06,"close":104.09,"volume":7605943,"rsi_14":52.73,"sma_20":104.31,"sma_60":101.67,"sma_120":106.43},{"date":"2026-05-14","open":104.72,"high":105.47,"low":104.03,"close":104.6,"volume":6144555,"rsi_14":56.36,"sma_20":104.38,"sma_60":101.72,"sma_120":106.35},{"date":"2026-05-15","open":104.22,"high":104.6,"low":101.51,"close":101.93,"volume":9258603,"rsi_14":50.85,"sma_20":104.21,"sma_60":101.68,"sma_120":106.23},{"date":"2026-05-18","open":101.9,"high":103.89,"low":101.76,"close":103.11,"volume":9037187,"rsi_14":54.95,"sma_20":104.09,"sma_60":101.65,"sma_120":106.13},{"date":"2026-05-19","open":102.91,"high":103.13,"low":101.18,"close":101.5,"volume":7032570,"rsi_14":51.88,"sma_20":103.98,"sma_60":101.6,"sma_120":106.02},{"date":"2026-05-20","open":102.11,"high":104.04,"low":100.81,"close":103.28,"volume":7854065,"rsi_14":50.64,"sma_20":103.95,"sma_60":101.56,"sma_120":105.92},{"date":"2026-05-21","open":102.81,"high":103.81,"low":101.79,"close":102.78,"volume":8611206,"rsi_14":50.97,"sma_20":103.94,"sma_60":101.54,"sma_120":105.82},{"date":"2026-05-22","open":103.24,"high":103.69,"low":102.18,"close":102.2,"volume":5700791,"rsi_14":53.49,"sma_20":103.96,"sma_60":101.5,"sma_120":105.72},{"date":"2026-05-26","open":102.3,"high":103.0,"low":101.55,"close":102.48,"volume":6717873,"rsi_14":55.89,"sma_20":104.01,"sma_60":101.45,"sma_120":105.63},{"date":"2026-05-27","open":102.5,"high":104.44,"low":102.46,"close":103.37,"volume":7362127,"rsi_14":38.76,"sma_20":104.14,"sma_60":101.45,"sma_120":105.56},{"date":"2026-05-28","open":103.01,"high":103.6,"low":102.3,"close":102.93,"volume":6514066,"rsi_14":35.72,"sma_20":104.27,"sma_60":101.45,"sma_120":105.49},{"date":"2026-05-29","open":102.83,"high":102.96,"low":101.04,"close":101.04,"volume":13340323,"rsi_14":33.24,"sma_20":104.17,"sma_60":101.43,"sma_120":105.4},{"date":"2026-06-01","open":100.87,"high":102.21,"low":99.52,"close":102.05,"volume":8218974,"rsi_14":44.18,"sma_20":104.16,"sma_60":101.44,"sma_120":105.31},{"date":"2026-06-02","open":101.55,"high":101.7,"low":99.32,"close":100.63,"volume":8397356,"rsi_14":35.29,"sma_20":104.16,"sma_60":101.44,"sma_120":105.21},{"date":"2026-06-03","open":99.66,"high":100.48,"low":98.48,"close":98.62,"volume":7471644,"rsi_14":33.91,"sma_20":104.11,"sma_60":101.4,"sma_120":105.08},{"date":"2026-06-04","open":99.76,"high":100.69,"low":98.24,"close":98.57,"volume":9568022,"rsi_14":31.5,"sma_20":103.67,"sma_60":101.37,"sma_120":104.96},{"date":"2026-06-05","open":98.91,"high":99.43,"low":98.32,"close":98.94,"volume":9501571,"rsi_14":39.46,"sma_20":103.23,"sma_60":101.35,"sma_120":104.85},{"date":"2026-06-08","open":98.75,"high":99.06,"low":97.65,"close":98.11,"volume":7559159,"rsi_14":31.69,"sma_20":102.77,"sma_60":101.34,"sma_120":104.74},{"date":"2026-06-09","open":98.28,"high":99.32,"low":97.75,"close":98.56,"volume":8616301,"rsi_14":38.06,"sma_20":102.5,"sma_60":101.34,"sma_120":104.63},{"date":"2026-06-10","open":98.72,"high":98.98,"low":97.19,"close":97.85,"volume":7041376,"rsi_14":26.28,"sma_20":102.12,"sma_60":101.34,"sma_120":104.51},{"date":"2026-06-11","open":98.07,"high":99.96,"low":97.34,"close":99.56,"volume":9264363,"rsi_14":37.33,"sma_20":101.89,"sma_60":101.34,"sma_120":104.41},{"date":"2026-06-12","open":100.28,"high":100.98,"low":98.77,"close":99.27,"volume":8257240,"rsi_14":38.14,"sma_20":101.62,"sma_60":101.35,"sma_120":104.31},{"date":"2026-06-15","open":100.1,"high":101.61,"low":99.81,"close":100.9,"volume":10265095,"rsi_14":44.38,"sma_20":101.57,"sma_60":101.39,"sma_120":104.23},{"date":"2026-06-16","open":100.65,"high":101.14,"low":99.28,"close":100.5,"volume":10694557,"rsi_14":39.29,"sma_20":101.44,"sma_60":101.42,"sma_120":104.16},{"date":"2026-06-17","open":99.89,"high":101.57,"low":99.66,"close":100.08,"volume":11168735,"rsi_14":39.29,"sma_20":101.37,"sma_60":101.47,"sma_120":104.09},{"date":"2026-06-18","open":101.01,"high":103.41,"low":100.02,"close":103.09,"volume":22943613,"rsi_14":57.09,"sma_20":101.36,"sma_60":101.6,"sma_120":104.03},{"date":"2026-06-22","open":102.61,"high":103.5,"low":100.73,"close":101.66,"volume":17396273,"rsi_14":48.56,"sma_20":101.3,"sma_60":101.7,"sma_120":103.95},{"date":"2026-06-23","open":101.23,"high":103.24,"low":101.01,"close":102.73,"volume":14457424,"rsi_14":57.31,"sma_20":101.33,"sma_60":101.85,"sma_120":103.9},{"date":"2026-06-24","open":102.3,"high":103.72,"low":100.26,"close":100.34,"volume":12215536,"rsi_14":55.91,"sma_20":101.22,"sma_60":102.0,"sma_120":103.82},{"date":"2026-06-25","open":100.33,"high":100.79,"low":97.23,"close":97.29,"volume":12066378,"rsi_14":46.53,"sma_20":100.92,"sma_60":102.06,"sma_120":103.7},{"date":"2026-06-26","open":97.29,"high":98.68,"low":97.14,"close":98.03,"volume":13921361,"rsi_14":47.34,"sma_20":100.67,"sma_60":102.1,"sma_120":103.57},{"date":"2026-06-29","open":98.94,"high":99.26,"low":97.74,"close":97.87,"volume":10418066,"rsi_14":49.29,"sma_20":100.51,"sma_60":102.13,"sma_120":103.45},{"date":"2026-06-30","open":97.41,"high":97.6,"low":95.99,"close":96.25,"volume":12717808,"rsi_14":42.06,"sma_20":100.18,"sma_60":102.13,"sma_120":103.31},{"date":"2026-07-01","open":96.55,"high":97.76,"low":95.65,"close":95.71,"volume":11590416,"rsi_14":42.6,"sma_20":99.9,"sma_60":102.12,"sma_120":103.18},{"date":"2026-07-02","open":96.4,"high":99.52,"low":95.77,"close":99.5,"volume":11308072,"rsi_14":47.94,"sma_20":99.9,"sma_60":102.18,"sma_120":103.07},{"date":"2026-07-06","open":98.85,"high":99.44,"low":97.02,"close":97.41,"volume":10171874,"rsi_14":44.35,"sma_20":99.8,"sma_60":102.15,"sma_120":102.95},{"date":"2026-07-07","open":98.14,"high":99.03,"low":96.92,"close":97.48,"volume":9936369,"rsi_14":40.21,"sma_20":99.69,"sma_60":102.11,"sma_120":102.84},{"date":"2026-07-08","open":97.3,"high":97.66,"low":96.64,"close":96.7,"volume":8720822,"rsi_14":39.59,"sma_20":99.58,"sma_60":102.07,"sma_120":102.88},{"date":"2026-07-09","open":96.34,"high":96.55,"low":94.78,"close":96.17,"volume":11448122,"rsi_14":39.39,"sma_20":99.43,"sma_60":101.99,"sma_120":102.58},{"date":"2026-07-10","open":96.89,"high":97.05,"low":95.52,"close":95.62,"volume":10678885,"rsi_14":28.96,"sma_20":99.28,"sma_60":101.87,"sma_120":102.44},{"date":"2026-07-13","open":96.1,"high":97.54,"low":95.83,"close":96.0,"volume":9304173,"rsi_14":32.69,"sma_20":99.06,"sma_60":101.75,"sma_120":102.32},{"date":"2026-07-14","open":95.51,"high":96.69,"low":95.13,"close":95.87,"volume":7651562,"rsi_14":28.27,"sma_20":98.85,"sma_60":101.62,"sma_120":102.19},{"date":"2026-07-15","open":96.1,"high":97.9,"low":96.1,"close":97.15,"volume":10219184,"rsi_14":38.02,"sma_20":98.62,"sma_60":101.47,"sma_120":102.08},{"date":"2026-07-16","open":97.28,"high":99.84,"low":97.28,"close":99.71,"volume":7480013,"rsi_14":55.25,"sma_20":98.55,"sma_60":101.36,"sma_120":101.98},{"date":"2026-07-17","open":99.0,"high":99.79,"low":97.05,"close":97.67,"volume":10496513,"rsi_14":46.75,"sma_20":98.38,"sma_60":101.25,"sma_120":101.86},{"date":"2026-07-20","open":97.85,"high":98.39,"low":96.0,"close":96.41,"volume":9861720,"rsi_14":44.01,"sma_20":98.01,"sma_60":101.11,"sma_120":101.71},{"date":"2026-07-21","open":96.0,"high":96.89,"low":95.84,"close":96.14,"volume":9745415,"rsi_14":49.66,"sma_20":97.7,"sma_60":100.98,"sma_120":101.54},{"date":"2026-07-22","open":97.12,"high":97.3,"low":95.64,"close":95.87,"volume":9119247,"rsi_14":50.52,"sma_20":97.31,"sma_60":100.87,"sma_120":101.44},{"date":"2026-07-23","open":94.81,"high":94.82,"low":92.49,"close":92.83,"volume":13562488,"rsi_14":28.21,"sma_20":96.9,"sma_60":100.71,"sma_120":101.33},{"date":"2026-07-24","open":93.26,"high":96.29,"low":93.0,"close":94.85,"volume":12153054,"rsi_14":41.57,"sma_20":96.74,"sma_60":100.6,"sma_120":101.24},{"date":"2026-07-27","open":95.51,"high":97.19,"low":95.51,"close":96.65,"volume":10595412,"rsi_14":47.48,"sma_20":96.63,"sma_60":100.52,"sma_120":101.16},{"date":"2026-07-28","open":97.0,"high":99.23,"low":96.97,"close":98.89,"volume":11395091,"rsi_14":56.01,"sma_20":96.64,"sma_60":100.44,"sma_120":101.11},{"date":"2026-07-29","open":98.34,"high":99.41,"low":97.99,"close":98.48,"volume":11070138,"rsi_14":56.3,"sma_20":96.76,"sma_60":100.36,"sma_120":101.08},{"date":"2026-07-30","open":97.41,"high":97.48,"low":94.46,"close":96.16,"volume":21112372,"rsi_14":51.27,"sma_20":96.78,"sma_60":100.28,"sma_120":101.01},{"date":"2026-07-31","open":96.08,"high":96.59,"low":95.6,"close":96.19,"volume":11193030,"rsi_14":50.53,"sma_20":96.61,"sma_60":100.21,"sma_120":100.96},{"date":"2026-08-03","open":97.62,"high":99.05,"low":97.21,"close":98.14,"volume":11480308,"rsi_14":55.3,"sma_20":96.65,"sma_60":100.04,"sma_120":100.88},{"date":"2026-08-04","open":97.87,"high":98.57,"low":97.38,"close":98.18,"volume":16796758,"rsi_14":52.53,"sma_20":96.68,"sma_60":99.87,"sma_120":100.78},{"date":"2026-08-05","open":101.99,"high":103.21,"low":99.69,"close":101.76,"volume":20809012,"rsi_14":54.84,"sma_20":96.94,"sma_60":99.76,"sma_120":100.73},{"date":"2026-08-06","open":102.54,"high":104.73,"low":102.52,"close":104.68,"volume":14047181,"rsi_14":65.82,"sma_20":97.36,"sma_60":99.76,"sma_120":100.75},{"date":"2026-08-07","open":104.42,"high":105.25,"low":103.7,"close":104.91,"volume":10929696,"rsi_14":70.1,"sma_20":97.83,"sma_60":99.74,"sma_120":100.75},{"date":"2026-08-10","open":104.61,"high":104.8,"low":102.8,"close":103.18,"volume":8631939,"rsi_14":65.59,"sma_20":98.19,"sma_60":99.71,"sma_120":100.73},{"date":"2026-08-11","open":102.95,"high":104.08,"low":102.79,"close":103.53,"volume":6781574,"rsi_14":66.9,"sma_20":98.57,"sma_60":99.68,"sma_120":100.7},{"date":"2026-08-12","open":103.29,"high":103.68,"low":102.03,"close":103.22,"volume":6717517,"rsi_14":76.07,"sma_20":98.87,"sma_60":99.69,"sma_120":100.67},{"date":"2026-08-13","open":103.8,"high":104.94,"low":103.46,"close":104.8,"volume":7099963,"rsi_14":75.53,"sma_20":99.13,"sma_60":99.7,"sma_120":100.67},{"date":"2026-08-14","open":104.99,"high":107.11,"low":104.91,"close":106.85,"volume":8176896,"rsi_14":75.86,"sma_20":99.59,"sma_60":99.78,"sma_120":100.69},{"date":"2026-08-17","open":106.33,"high":106.64,"low":103.46,"close":103.5,"volume":7635031,"rsi_14":61.17,"sma_20":99.94,"sma_60":99.77,"sma_120":100.67},{"date":"2026-08-18","open":104.19,"high":105.21,"low":103.62,"close":103.95,"volume":6149934,"rsi_14":63.09,"sma_20":100.33,"sma_60":99.78,"sma_120":100.66},{"date":"2026-08-19","open":104.06,"high":107.06,"low":103.96,"close":106.93,"volume":8046144},{"date":"2026-08-20","open":106.88,"high":108.69,"low":106.42,"close":107.32,"volume":7971488,"rsi_14":75.46,"sma_20":101.61,"sma_60":99.91,"sma_120":100.68},{"date":"2026-08-21","open":107.57,"high":108.41,"low":106.97,"close":107.78,"volume":6840800,"rsi_14":73.6,"sma_20":102.25,"sma_60":99.97,"sma_120":100.71},{"date":"2026-08-24","open":108.39,"high":111.87,"low":108.08,"close":110.61,"volume":12662633},{"date":"2026-08-25","open":110.5,"high":111.59,"low":109.76,"close":111.25,"volume":6748597,"rsi_14":73.41,"sma_20":103.57,"sma_60":100.24,"sma_120":100.84},{"date":"2026-08-26","open":111.3,"high":111.52,"low":109.45,"close":109.63,"volume":8528613,"rsi_14":63.05,"sma_20":104.13,"sma_60":100.35,"sma_120":100.9},{"date":"2026-08-27","open":108.78,"high":108.87,"low":106.74,"close":106.82,"volume":8704359,"rsi_14":54.43,"sma_20":104.66,"sma_60":100.44,"sma_120":100.94},{"date":"2026-08-28","open":107.25,"high":108.19,"low":107.03,"close":108.1,"volume":5467425,"rsi_14":61.66,"sma_20":105.26,"sma_60":100.59,"sma_120":101.0},{"date":"2026-08-31","open":107.78,"high":108.09,"low":106.97,"close":107.55,"volume":8731191},{"date":"2026-09-01","open":107.24,"high":108.95,"low":106.14,"close":106.22,"volume":7034768,"rsi_14":56.75,"sma_20":106.13,"sma_60":100.84,"sma_120":101.09},{"date":"2026-09-02","open":106.71,"high":108.99,"low":106.33,"close":107.98,"volume":7556681,"rsi_14":57.09,"sma_20":106.44,"sma_60":100.99,"sma_120":101.16},{"date":"2026-09-03","open":108.62,"high":109.2,"low":106.9,"close":107.16,"volume":6242524,"rsi_14":50.73,"sma_20":106.56,"sma_60":101.12,"sma_120":101.23},{"date":"2026-09-04","open":106.49,"high":106.88,"low":105.17,"close":105.31,"volume":6112016,"rsi_14":54.58,"sma_20":106.58,"sma_60":101.23,"sma_120":101.28},{"date":"2026-09-08","open":104.68,"high":105.11,"low":103.71,"close":105.06,"volume":7397791,"rsi_14":52.84,"sma_20":106.68,"sma_60":101.31,"sma_120":101.32},{"date":"2026-09-09","open":104.45,"high":104.93,"low":102.99,"close":104.18,"volume":7042559},{"date":"2026-09-10","open":103.69,"high":106.12,"low":103.57,"close":105.82,"volume":7609754,"rsi_14":45.99,"sma_20":106.84,"sma_60":101.45,"sma_120":101.42},{"date":"2026-09-11","open":106.74,"high":107.36,"low":105.64,"close":106.55,"volume":7257809,"rsi_14":46.76,"sma_20":106.93,"sma_60":101.53,"sma_120":101.48},{"date":"2026-09-14","open":107.09,"high":109.42,"low":107.09,"close":108.59,"volume":7172192,"rsi_14":44.45,"sma_20":107.02,"sma_60":101.66,"sma_120":101.57},{"date":"2026-09-15","open":108.11,"high":108.31,"low":105.92,"close":106.42,"volume":8919501,"rsi_14":37.76,"sma_20":107.16,"sma_60":101.7,"sma_120":101.65},{"date":"2026-09-16","open":106.47,"high":108.33,"low":106.23,"close":106.99,"volume":10108578,"rsi_14":42.93,"sma_20":107.31,"sma_60":101.78,"sma_120":101.74},{"date":"2026-09-17","open":107.59,"high":107.71,"low":105.32,"close":105.35,"volume":7818190},{"date":"2026-09-18","open":105.05,"high":105.05,"low":102.37,"close":102.67,"volume":19139670,"rsi_14":35.64,"sma_20":107.0,"sma_60":101.84,"sma_120":101.92},{"date":"2026-09-21","open":103.48,"high":104.59,"low":103.18,"close":104.23,"volume":7128260,"rsi_14":41.67,"sma_20":106.82,"sma_60":101.94,"sma_120":102.0},{"date":"2026-09-22","open":105.1,"high":105.1,"low":103.33,"close":103.82,"volume":7282248,"rsi_14":43.68,"sma_20":106.48,"sma_60":102.02,"sma_120":102.06},{"date":"2026-09-23","open":103.26,"high":104.62,"low":102.7,"close":103.46,"volume":8239551,"rsi_14":37.16,"sma_20":106.1,"sma_60":102.1,"sma_120":102.12},{"date":"2026-09-24","open":104.08,"high":105.75,"low":103.9,"close":105.56,"volume":7886115,"rsi_14":45.76,"sma_20":105.89,"sma_60":102.26,"sma_120":102.19},{"date":"2026-09-25","open":105.14,"high":106.17,"low":104.48,"close":106.15,"volume":7248949,"rsi_14":52.4,"sma_20":105.86,"sma_60":102.43,"sma_120":102.27},{"date":"2026-09-28","open":105.12,"high":106.58,"low":104.76,"close":105.59,"volume":12096066,"rsi_14":51.8,"sma_20":105.74,"sma_60":102.54,"sma_120":102.36},{"date":"2026-09-29","open":105.48,"high":105.84,"low":104.85,"close":105.41,"volume":7327412},{"date":"2026-09-30","open":105.75,"high":106.4,"low":104.9,"close":104.9,"volume":11603130,"rsi_14":47.14,"sma_20":105.56,"sma_60":102.79,"sma_120":102.45},{"date":"2026-10-01","open":104.5,"high":104.64,"low":101.15,"close":101.33,"volume":9215028,"rsi_14":36.22,"sma_20":105.23,"sma_60":102.87,"sma_120":102.47},{"date":"2026-10-02","open":101.5,"high":102.63,"low":101.23,"close":102.19,"volume":6704917,"rsi_14":31.98,"sma_20":104.98,"sma_60":102.97,"sma_120":102.48},{"date":"2026-10-05","open":101.81,"high":103.72,"low":101.32,"close":103.61,"volume":7039311,"rsi_14":41.74,"sma_20":104.89,"sma_60":103.1,"sma_120":102.49},{"date":"2026-10-06","open":103.42,"high":104.27,"low":103.29,"close":104.03,"volume":6114123,"rsi_14":41.22,"sma_20":104.84,"sma_60":103.24,"sma_120":102.49},{"date":"2026-10-07","open":103.48,"high":105.2,"low":102.61,"close":104.75,"volume":8643822},{"date":"2026-10-08","open":104.81,"high":107.41,"low":104.05,"close":107.02,"volume":14275264,"rsi_14":64.14,"sma_20":104.93,"sma_60":103.55,"sma_120":102.51},{"date":"2026-10-09","open":107.22,"high":108.35,"low":107.14,"close":108.05,"volume":7152298,"rsi_14":62.73,"sma_20":105.01,"sma_60":103.69,"sma_120":102.52},{"date":"2026-10-12","open":107.9,"high":108.99,"low":107.56,"close":108.49,"volume":6626030,"rsi_14":65.54,"sma_20":105.0,"sma_60":103.87,"sma_120":102.56},{"date":"2026-10-13","open":109.52,"high":110.16,"low":107.95,"close":108.58,"volume":10570294,"rsi_14":67.34,"sma_20":105.11,"sma_60":104.07,"sma_120":102.59},{"date":"2026-10-14","open":108.5,"high":109.03,"low":107.65,"close":108.99,"volume":8280674,"rsi_14":63.15,"sma_20":105.21,"sma_60":104.28,"sma_120":102.63},{"date":"2026-10-15","open":110.12,"high":111.59,"low":109.87,"close":110.68,"volume":9809506,"rsi_14":65.94,"sma_20":105.47,"sma_60":104.53,"sma_120":102.7},{"date":"2026-10-16","open":111.48,"high":112.69,"low":110.0,"close":110.59,"volume":8642827,"rsi_14":68.1,"sma_20":105.87,"sma_60":104.83,"sma_120":102.77},{"date":"2026-10-19","open":109.4,"high":110.11,"low":108.99,"close":109.59,"volume":5521130,"rsi_14":64.26,"sma_20":106.14,"sma_60":105.07,"sma_120":102.84},{"date":"2026-10-20","open":110.2,"high":111.87,"low":110.18,"close":111.67,"volume":7949573,"rsi_14":71.04,"sma_20":106.53,"sma_60":105.32,"sma_120":102.92},{"date":"2026-10-21","open":111.55,"high":111.88,"low":110.13,"close":111.83,"volume":6646033,"rsi_14":91.4,"sma_20":106.95,"sma_60":105.54,"sma_120":102.99},{"date":"2026-10-22","open":111.6,"high":113.38,"low":111.6,"close":113.13,"volume":8626887,"rsi_14":91.69,"sma_20":107.33,"sma_60":105.78,"sma_120":103.07}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.37,"pbr":1.65,"per":17.76,"roa":1.1,"roe":2.04,"grade":"C","comment":"PER 17.76배, ROE 2.04%","revenue":98861000000.0,"analysis":"PER 17.8배입니다. ROE 2.0%입니다. 시가총액 1964.34억. 매출 988.61억, 영업이익 158.22억.","eps_basis":"TTM","debt_ratio":0.41843281954340555,"market_cap":196451537397,"net_income":8600000000.0,"total_debt":46041000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":40.17,"total_assets":204740000000.0,"total_equity":110032000000.0,"profit_margin":8.7,"revenue_basis":"TTM","dividend_yield":1.49,"net_income_basis":"TTM","operating_income":15822000000.0,"operating_margin":16.0,"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 92 과매수 구간"],"backtest_top3":[],"current_price":113.13,"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":87.2742},{"date":"2016-10-25","close":86.6947},{"date":"2016-10-26","close":87.3864},{"date":"2016-10-27","close":87.8818},{"date":"2016-10-28","close":87.7229},{"date":"2016-10-31","close":86.6387},{"date":"2016-11-01","close":86.3582},{"date":"2016-11-02","close":85.9096},{"date":"2016-11-03","close":87.2742},{"date":"2016-11-04","close":86.4143},{"date":"2016-11-07","close":88.2651},{"date":"2016-11-08","close":88.2183},{"date":"2016-11-09","close":88.4613},{"date":"2016-11-10","close":88.7605},{"date":"2016-11-11","close":91.3029},{"date":"2016-11-14","close":91.5272},{"date":"2016-11-15","close":91.3216},{"date":"2016-11-16","close":92.6489},{"date":"2016-11-17","close":92.8825},{"date":"2016-11-18","close":91.8263},{"date":"2016-11-21","close":91.2561},{"date":"2016-11-22","close":91.3309},{"date":"2016-11-23","close":91.845},{"date":"2016-11-25","close":92.3685},{"date":"2016-11-28","close":92.5087},{"date":"2016-11-29","close":93.163},{"date":"2016-11-30","close":92.6489},{"date":"2016-12-01","close":92.4806},{"date":"2016-12-02","close":92.0693},{"date":"2016-12-05","close":93.434},{"date":"2016-12-06","close":94.0883},{"date":"2016-12-07","close":95.3315},{"date":"2016-12-08","close":97.3755},{"date":"2016-12-09","close":98.7695},{"date":"2016-12-12","close":98.016},{"date":"2016-12-13","close":97.8182},{"date":"2016-12-14","close":98.0065},{"date":"2016-12-15","close":98.3268},{"date":"2016-12-16","close":97.8747},{"date":"2016-12-19","close":99.1839},{"date":"2016-12-20","close":99.3346},{"date":"2016-12-21","close":99.4288},{"date":"2016-12-22","close":99.297},{"date":"2016-12-23","close":99.0426},{"date":"2016-12-27","close":99.0615},{"date":"2016-12-28","close":98.242},{"date":"2016-12-29","close":98.4869},{"date":"2016-12-30","close":98.1667},{"date":"2017-01-03","close":99.9186},{"date":"2017-01-04","close":101.1996},{"date":"2017-01-05","close":101.1431},{"date":"2017-01-06","close":102.6502},{"date":"2017-01-09","close":102.0662},{"date":"2017-01-10","close":102.085},{"date":"2017-01-11","close":103.0835},{"date":"2017-01-12","close":101.2844},{"date":"2017-01-13","close":101.7836},{"date":"2017-01-17","close":101.6989},{"date":"2017-01-18","close":101.8778},{"date":"2017-01-19","close":101.0489},{"date":"2017-01-20","close":101.4069},{"date":"2017-01-23","close":100.8982},{"date":"2017-01-24","close":101.6329},{"date":"2017-01-25","close":101.7648},{"date":"2017-01-26","close":101.7836},{"date":"2017-01-27","close":102.9516},{"date":"2017-01-30","close":104.4964},{"date":"2017-01-31","close":104.2232},{"date":"2017-02-01","close":104.8354},{"date":"2017-02-02","close":104.1855},{"date":"2017-02-03","close":103.8935},{"date":"2017-02-06","close":103.2059},{"date":"2017-02-07","close":102.669},{"date":"2017-02-08","close":102.669},{"date":"2017-02-09","close":103.1306},{"date":"2017-02-10","close":102.9139},{"date":"2017-02-13","close":103.2813},{"date":"2017-02-14","close":103.9218},{"date":"2017-02-15","close":103.7805},{"date":"2017-02-16","close":104.2797},{"date":"2017-02-17","close":103.6675},{"date":"2017-02-21","close":103.6204},{"date":"2017-02-22","close":103.724},{"date":"2017-02-23","close":103.3566},{"date":"2017-02-24","close":103.9124},{"date":"2017-02-27","close":103.8276},{"date":"2017-02-28","close":103.6957},{"date":"2017-03-01","close":104.5906},{"date":"2017-03-02","close":104.1667},{"date":"2017-03-03","close":104.7789},{"date":"2017-03-06","close":104.242},{"date":"2017-03-07","close":104.421},{"date":"2017-03-08","close":104.4022},{"date":"2017-03-09","close":104.5811},{"date":"2017-03-10","close":104.4775},{"date":"2017-03-13","close":105.0427},{"date":"2017-03-14","close":105.7868},{"date":"2017-03-15","close":105.3723},{"date":"2017-03-16","close":105.2216},{"date":"2017-03-17","close":105.2687},{"date":"2017-03-20","close":106.1636},{"date":"2017-03-21","close":105.2593},{"date":"2017-03-22","close":105.5701},{"date":"2017-03-23","close":105.7208},{"date":"2017-03-24","close":105.6267},{"date":"2017-03-27","close":105.8527},{"date":"2017-03-28","close":106.4838},{"date":"2017-03-29","close":105.994},{"date":"2017-03-30","close":106.6062},{"date":"2017-03-31","close":106.8041},{"date":"2017-04-03","close":106.6251},{"date":"2017-04-04","close":106.4744},{"date":"2017-04-05","close":106.4367},{"date":"2017-04-06","close":106.4838},{"date":"2017-04-07","close":106.0411},{"date":"2017-04-10","close":105.8998},{"date":"2017-04-11","close":106.5026},{"date":"2017-04-12","close":106.4744},{"date":"2017-04-13","close":106.6251},{"date":"2017-04-17","close":107.1714},{"date":"2017-04-18","close":107.5576},{"date":"2017-04-19","close":107.1243},{"date":"2017-04-20","close":108.1227},{"date":"2017-04-21","close":107.7931},{"date":"2017-04-24","close":107.096},{"date":"2017-04-25","close":108.4901},{"date":"2017-04-26","close":108.8669},{"date":"2017-04-27","close":109.1118},{"date":"2017-04-28","close":108.8857},{"date":"2017-05-01","close":108.0662},{"date":"2017-05-02","close":107.7271},{"date":"2017-05-03","close":105.1369},{"date":"2017-05-04","close":104.713},{"date":"2017-05-05","close":105.4854},{"date":"2017-05-08","close":104.9485},{"date":"2017-05-09","close":105.5607},{"date":"2017-05-10","close":103.2907},{"date":"2017-05-11","close":103.2153},{"date":"2017-05-12","close":103.319},{"date":"2017-05-15","close":102.7915},{"date":"2017-05-16","close":101.7083},{"date":"2017-05-17","close":100.1353},{"date":"2017-05-18","close":100.4838},{"date":"2017-05-19","close":101.275},{"date":"2017-05-22","close":101.3786},{"date":"2017-05-23","close":100.804},{"date":"2017-05-24","close":101.454},{"date":"2017-05-25","close":101.0395},{"date":"2017-05-26","close":102.1133},{"date":"2017-05-30","close":102.0474},{"date":"2017-05-31","close":101.6706},{"date":"2017-06-01","close":101.9249},{"date":"2017-06-02","close":100.9547},{"date":"2017-06-05","close":100.3331},{"date":"2017-06-06","close":99.3723},{"date":"2017-06-07","close":99.7679},{"date":"2017-06-08","close":98.2609},{"date":"2017-06-09","close":99.4854},{"date":"2017-06-12","close":100.8229},{"date":"2017-06-13","close":100.3708},{"date":"2017-06-14","close":99.9752},{"date":"2017-06-15","close":99.8245},{"date":"2017-06-16","close":99.3817},{"date":"2017-06-19","close":99.2499},{"date":"2017-06-20","close":97.9029},{"date":"2017-06-21","close":98.713},{"date":"2017-06-22","close":98.1667},{"date":"2017-06-23","close":98.2985},{"date":"2017-06-26","close":99.4383},{"date":"2017-06-27","close":99.2876},{"date":"2017-06-28","close":100.6533},{"date":"2017-06-29","close":99.5701},{"date":"2017-06-30","close":100.0788},{"date":"2017-07-03","close":101.2185},{"date":"2017-07-05","close":99.4948},{"date":"2017-07-06","close":98.0714},{"date":"2017-07-07","close":98.0429},{"date":"2017-07-10","close":98.2991},{"date":"2017-07-11","close":98.5364},{"date":"2017-07-12","close":99.0488},{"date":"2017-07-13","close":98.9634},{"date":"2017-07-14","close":99.7225},{"date":"2017-07-17","close":99.4378},{"date":"2017-07-18","close":100.3488},{"date":"2017-07-19","close":101.3642},{"date":"2017-07-20","close":101.8766},{"date":"2017-07-21","close":101.6204},{"date":"2017-07-24","close":101.535},{"date":"2017-07-25","close":100.9846},{"date":"2017-07-26","close":101.478},{"date":"2017-07-27","close":104.3817},{"date":"2017-07-28","close":104.3438},{"date":"2017-07-31","close":104.3153},{"date":"2017-08-01","close":104.9606},{"date":"2017-08-02","close":103.1197},{"date":"2017-08-03","close":103.5467},{"date":"2017-08-04","close":102.1897},{"date":"2017-08-07","close":100.9182},{"date":"2017-08-08","close":101.516},{"date":"2017-08-09","close":97.5779},{"date":"2017-08-10","close":96.1735},{"date":"2017-08-11","close":96.7808},{"date":"2017-08-14","close":96.221},{"date":"2017-08-15","close":96.3254},{"date":"2017-08-16","close":96.9801},{"date":"2017-08-17","close":96.202},{"date":"2017-08-18","close":95.5567},{"date":"2017-08-21","close":96.0027},{"date":"2017-08-22","close":97.521},{"date":"2017-08-23","close":96.3159},{"date":"2017-08-24","close":96.3348},{"date":"2017-08-25","close":97.1794},{"date":"2017-08-28","close":97.3217},{"date":"2017-08-29","close":97.3312},{"date":"2017-08-30","close":97.6159},{"date":"2017-08-31","close":96.0312},{"date":"2017-09-01","close":96.3159},{"date":"2017-09-05","close":96.4108},{"date":"2017-09-06","close":96.3159},{"date":"2017-09-07","close":92.1026},{"date":"2017-09-08","close":92.1121},{"date":"2017-09-11","close":92.1311},{"date":"2017-09-12","close":92.8903},{"date":"2017-09-13","close":93.7728},{"date":"2017-09-14","close":92.8997},{"date":"2017-09-15","close":93.4881},{"date":"2017-09-18","close":93.0895},{"date":"2017-09-19","close":93.4027},{"date":"2017-09-20","close":94.1428},{"date":"2017-09-21","close":93.8392},{"date":"2017-09-22","close":93.564},{"date":"2017-09-25","close":94.4844},{"date":"2017-09-26","close":93.5925},{"date":"2017-09-27","close":94.1713},{"date":"2017-09-28","close":93.0421},{"date":"2017-09-29","close":93.5355},{"date":"2017-10-02","close":94.7596},{"date":"2017-10-03","close":95.6421},{"date":"2017-10-04","close":95.4144},{"date":"2017-10-05","close":94.9969},{"date":"2017-10-06","close":94.9589},{"date":"2017-10-09","close":94.4844},{"date":"2017-10-10","close":94.4939},{"date":"2017-10-11","close":93.5166},{"date":"2017-10-12","close":91.9793},{"date":"2017-10-13","close":92.4063},{"date":"2017-10-16","close":93.118},{"date":"2017-10-17","close":93.3363},{"date":"2017-10-18","close":93.2319},{"date":"2017-10-19","close":93.9531},{"date":"2017-10-20","close":94.3231},{"date":"2017-10-23","close":93.6589},{"date":"2017-10-24","close":93.2698},{"date":"2017-10-25","close":92.8049},{"date":"2017-10-26","close":93.526},{"date":"2017-10-27","close":93.2888},{"date":"2017-10-30","close":93.0326},{"date":"2017-10-31","close":92.8143},{"date":"2017-11-01","close":93.972},{"date":"2017-11-02","close":93.3268},{"date":"2017-11-03","close":93.602},{"date":"2017-11-06","close":95.4998},{"date":"2017-11-07","close":96.4203},{"date":"2017-11-08","close":96.0122},{"date":"2017-11-09","close":97.4356},{"date":"2017-11-10","close":99.4283},{"date":"2017-11-13","close":99.3904},{"date":"2017-11-14","close":97.9006},{"date":"2017-11-15","close":98.394},{"date":"2017-11-16","close":98.3086},{"date":"2017-11-17","close":98.1568},{"date":"2017-11-20","close":97.502},{"date":"2017-11-21","close":97.7393},{"date":"2017-11-22","close":97.4925},{"date":"2017-11-24","close":97.3976},{"date":"2017-11-27","close":97.54},{"date":"2017-11-28","close":98.1283},{"date":"2017-11-29","close":99.8649},{"date":"2017-11-30","close":99.4663},{"date":"2017-12-01","close":99.8743},{"date":"2017-12-04","close":104.5905},{"date":"2017-12-05","close":101.7437},{"date":"2017-12-06","close":100.0736},{"date":"2017-12-07","close":99.8838},{"date":"2017-12-08","close":99.7021},{"date":"2017-12-11","close":102.1891},{"date":"2017-12-12","close":102.7631},{"date":"2017-12-13","close":102.9352},{"date":"2017-12-14","close":105.7667},{"date":"2017-12-15","close":106.4363},{"date":"2017-12-18","close":106.2067},{"date":"2017-12-19","close":106.9528},{"date":"2017-12-20","close":104.9249},{"date":"2017-12-21","close":104.8101},{"date":"2017-12-22","close":103.9492},{"date":"2017-12-26","close":103.4231},{"date":"2017-12-27","close":102.964},{"date":"2017-12-28","close":103.0883},{"date":"2017-12-29","close":102.8396},{"date":"2018-01-02","close":105.4168},{"date":"2018-01-03","close":105.8694},{"date":"2018-01-04","close":105.8222},{"date":"2018-01-05","close":105.247},{"date":"2018-01-08","close":103.7384},{"date":"2018-01-09","close":103.663},{"date":"2018-01-10","close":103.2198},{"date":"2018-01-11","close":104.653},{"date":"2018-01-12","close":106.0485},{"date":"2018-01-16","close":104.3701},{"date":"2018-01-17","close":105.5771},{"date":"2018-01-18","close":104.1156},{"date":"2018-01-19","close":104.2759},{"date":"2018-01-22","close":104.7567},{"date":"2018-01-23","close":104.1061},{"date":"2018-01-24","close":104.191},{"date":"2018-01-25","close":104.2382},{"date":"2018-01-26","close":105.7845},{"date":"2018-01-29","close":105.1716},{"date":"2018-01-30","close":103.8233},{"date":"2018-01-31","close":102.4655},{"date":"2018-02-01","close":104.1816},{"date":"2018-02-02","close":102.4938},{"date":"2018-02-05","close":98.7221},{"date":"2018-02-06","close":100.1082},{"date":"2018-02-07","close":98.7787},{"date":"2018-02-08","close":95.5634},{"date":"2018-02-09","close":97.2041},{"date":"2018-02-12","close":97.4869},{"date":"2018-02-13","close":98.1753},{"date":"2018-02-14","close":98.6279},{"date":"2018-02-15","close":99.1747},{"date":"2018-02-16","close":100.4477},{"date":"2018-02-20","close":99.9291},{"date":"2018-02-21","close":99.0522},{"date":"2018-02-22","close":99.2313},{"date":"2018-02-23","close":101.1266},{"date":"2018-02-26","close":103.5404},{"date":"2018-02-27","close":98.8824},{"date":"2018-02-28","close":97.2701},{"date":"2018-03-01","close":96.7138},{"date":"2018-03-02","close":97.1098},{"date":"2018-03-05","close":97.5058},{"date":"2018-03-06","close":98.9484},{"date":"2018-03-07","close":97.6755},{"date":"2018-03-08","close":98.0904},{"date":"2018-03-09","close":98.7505},{"date":"2018-03-12","close":99.1653},{"date":"2018-03-13","close":97.8075},{"date":"2018-03-14","close":97.9678},{"date":"2018-03-15","close":97.3455},{"date":"2018-03-16","close":96.9967},{"date":"2018-03-19","close":95.686},{"date":"2018-03-20","close":95.5634},{"date":"2018-03-21","close":96.0066},{"date":"2018-03-22","close":94.8562},{"date":"2018-03-23","close":92.9138},{"date":"2018-03-26","close":94.9034},{"date":"2018-03-27","close":93.687},{"date":"2018-03-28","close":92.9138},{"date":"2018-03-29","close":94.7054},{"date":"2018-04-02","close":93.027},{"date":"2018-04-03","close":93.7436},{"date":"2018-04-04","close":95.1862},{"date":"2018-04-05","close":96.28},{"date":"2018-04-06","close":94.6205},{"date":"2018-04-09","close":94.0076},{"date":"2018-04-10","close":95.5823},{"date":"2018-04-11","close":95.0448},{"date":"2018-04-12","close":94.6582},{"date":"2018-04-13","close":94.6205},{"date":"2018-04-16","close":94.5168},{"date":"2018-04-17","close":96.3366},{"date":"2018-04-18","close":95.4314},{"date":"2018-04-19","close":95.1297},{"date":"2018-04-20","close":94.5168},{"date":"2018-04-23","close":94.4319},{"date":"2018-04-24","close":93.7813},{"date":"2018-04-25","close":95.3748},{"date":"2018-04-26","close":94.1396},{"date":"2018-04-27","close":93.5645},{"date":"2018-04-30","close":94.6017},{"date":"2018-05-01","close":94.3471},{"date":"2018-05-02","close":93.9322},{"date":"2018-05-03","close":93.1213},{"date":"2018-05-04","close":95.3748},{"date":"2018-05-07","close":96.6289},{"date":"2018-05-08","close":95.9783},{"date":"2018-05-09","close":94.2622},{"date":"2018-05-10","close":95.8746},{"date":"2018-05-11","close":96.2423},{"date":"2018-05-14","close":96.5912},{"date":"2018-05-15","close":97.0438},{"date":"2018-05-16","close":99.0427},{"date":"2018-05-17","close":98.3827},{"date":"2018-05-18","close":97.9961},{"date":"2018-05-21","close":98.1187},{"date":"2018-05-22","close":98.1281},{"date":"2018-05-23","close":97.0155},{"date":"2018-05-24","close":96.28},{"date":"2018-05-25","close":96.3649},{"date":"2018-05-29","close":93.9982},{"date":"2018-05-30","close":94.2716},{"date":"2018-05-31","close":93.7908},{"date":"2018-06-01","close":93.687},{"date":"2018-06-04","close":94.5168},{"date":"2018-06-05","close":94.2339},{"date":"2018-06-06","close":96.0914},{"date":"2018-06-07","close":96.6195},{"date":"2018-06-08","close":98.0433},{"date":"2018-06-11","close":98.3921},{"date":"2018-06-12","close":98.3733},{"date":"2018-06-13","close":100.2402},{"date":"2018-06-14","close":102.5409},{"date":"2018-06-15","close":102.6352},{"date":"2018-06-18","close":100.9474},{"date":"2018-06-19","close":100.0422},{"date":"2018-06-20","close":101.0323},{"date":"2018-06-21","close":99.8442},{"date":"2018-06-22","close":100.2685},{"date":"2018-06-25","close":98.4864},{"date":"2018-06-26","close":98.3073},{"date":"2018-06-27","close":98.0244},{"date":"2018-06-28","close":98.7881},{"date":"2018-06-29","close":98.8259},{"date":"2018-07-02","close":99.3162},{"date":"2018-07-03","close":98.0998},{"date":"2018-07-05","close":99.3256},{"date":"2018-07-06","close":99.5917},{"date":"2018-07-09","close":100.7703},{"date":"2018-07-10","close":100.7799},{"date":"2018-07-11","close":102.6903},{"date":"2018-07-12","close":102.8899},{"date":"2018-07-13","close":104.5533},{"date":"2018-07-16","close":104.7434},{"date":"2018-07-17","close":104.8384},{"date":"2018-07-18","close":105.2091},{"date":"2018-07-19","close":106.5778},{"date":"2018-07-20","close":105.96},{"date":"2018-07-23","close":105.5893},{"date":"2018-07-24","close":105.2186},{"date":"2018-07-25","close":105.6749},{"date":"2018-07-26","close":107.8895},{"date":"2018-07-27","close":107.0435},{"date":"2018-07-30","close":107.053},{"date":"2018-07-31","close":107.937},{"date":"2018-08-01","close":107.3762},{"date":"2018-08-02","close":107.1671},{"date":"2018-08-03","close":108.4408},{"date":"2018-08-06","close":110.1992},{"date":"2018-08-07","close":110.7884},{"date":"2018-08-08","close":108.3362},{"date":"2018-08-09","close":108.5073},{"date":"2018-08-10","close":107.1006},{"date":"2018-08-13","close":106.5683},{"date":"2018-08-14","close":107.1671},{"date":"2018-08-15","close":107.2622},{"date":"2018-08-16","close":106.9105},{"date":"2018-08-17","close":106.9105},{"date":"2018-08-20","close":106.4447},{"date":"2018-08-21","close":106.8249},{"date":"2018-08-22","close":106.3972},{"date":"2018-08-23","close":106.4542},{"date":"2018-08-24","close":106.3877},{"date":"2018-08-27","close":106.7679},{"date":"2018-08-28","close":107.0055},{"date":"2018-08-29","close":106.882},{"date":"2018-08-30","close":106.3782},{"date":"2018-08-31","close":106.4733},{"date":"2018-09-04","close":105.3612},{"date":"2018-09-05","close":104.4297},{"date":"2018-09-06","close":104.8004},{"date":"2018-09-07","close":105.4753},{"date":"2018-09-10","close":105.1996},{"date":"2018-09-11","close":104.1731},{"date":"2018-09-12","close":104.04},{"date":"2018-09-13","close":105.1901},{"date":"2018-09-14","close":103.8499},{"date":"2018-09-17","close":103.945},{"date":"2018-09-18","close":104.1065},{"date":"2018-09-19","close":104.3537},{"date":"2018-09-20","close":106.0931},{"date":"2018-09-21","close":104.9335},{"date":"2018-09-24","close":107.1861},{"date":"2018-09-25","close":108.0035},{"date":"2018-09-26","close":109.5053},{"date":"2018-09-27","close":110.2942},{"date":"2018-09-28","close":111.1496},{"date":"2018-10-01","close":110.4843},{"date":"2018-10-02","close":111.834},{"date":"2018-10-03","close":111.1211},{"date":"2018-10-04","close":110.3797},{"date":"2018-10-05","close":109.0966},{"date":"2018-10-08","close":110.2752},{"date":"2018-10-09","close":111.1021},{"date":"2018-10-10","close":107.2717},{"date":"2018-10-11","close":105.6463},{"date":"2018-10-12","close":107.034},{"date":"2018-10-15","close":107.8229},{"date":"2018-10-16","close":110.4368},{"date":"2018-10-17","close":111.3302},{"date":"2018-10-18","close":110.4273},{"date":"2018-10-19","close":113.0126},{"date":"2018-10-22","close":112.4138},{"date":"2018-10-23","close":112.0146},{"date":"2018-10-24","close":106.0835},{"date":"2018-10-25","close":108.5073},{"date":"2018-10-26","close":107.5853},{"date":"2018-10-29","close":107.4428},{"date":"2018-10-30","close":109.0776},{"date":"2018-10-31","close":109.1441},{"date":"2018-11-01","close":110.3512},{"date":"2018-11-02","close":109.4768},{"date":"2018-11-05","close":109.7334},{"date":"2018-11-06","close":110.931},{"date":"2018-11-07","close":111.2542},{"date":"2018-11-08","close":110.2562},{"date":"2018-11-09","close":112.1572},{"date":"2018-11-12","close":110.9215},{"date":"2018-11-13","close":111.0641},{"date":"2018-11-14","close":111.3207},{"date":"2018-11-15","close":111.3112},{"date":"2018-11-16","close":110.4368},{"date":"2018-11-19","close":109.7049},{"date":"2018-11-20","close":106.3307},{"date":"2018-11-21","close":107.4333},{"date":"2018-11-23","close":106.5303},{"date":"2018-11-26","close":106.977},{"date":"2018-11-27","close":108.2602},{"date":"2018-11-28","close":110.3512},{"date":"2018-11-29","close":110.836},{"date":"2018-11-30","close":109.7714},{"date":"2018-12-03","close":110.0091},{"date":"2018-12-04","close":107.2812},{"date":"2018-12-06","close":108.6689},{"date":"2018-12-07","close":107.2608},{"date":"2018-12-10","close":107.1459},{"date":"2018-12-11","close":107.2513},{"date":"2018-12-12","close":107.4811},{"date":"2018-12-13","close":108.6114},{"date":"2018-12-14","close":107.4716},{"date":"2018-12-17","close":105.9582},{"date":"2018-12-18","close":104.8374},{"date":"2018-12-19","close":104.6172},{"date":"2018-12-20","close":102.4907},{"date":"2018-12-21","close":99.8279},{"date":"2018-12-24","close":96.121},{"date":"2018-12-26","close":101.37},{"date":"2018-12-27","close":102.0309},{"date":"2018-12-28","close":102.7781},{"date":"2018-12-31","close":105.029},{"date":"2019-01-02","close":104.3777},{"date":"2019-01-03","close":101.8489},{"date":"2019-01-04","close":104.9907},{"date":"2019-01-07","close":105.9007},{"date":"2019-01-08","close":106.7244},{"date":"2019-01-09","close":107.9218},{"date":"2019-01-10","close":108.0463},{"date":"2019-01-11","close":107.9026},{"date":"2019-01-14","close":107.6823},{"date":"2019-01-15","close":107.0501},{"date":"2019-01-16","close":106.2359},{"date":"2019-01-17","close":106.3317},{"date":"2019-01-18","close":106.3604},{"date":"2019-01-22","close":105.939},{"date":"2019-01-23","close":106.4371},{"date":"2019-01-24","close":105.8911},{"date":"2019-01-25","close":106.4083},{"date":"2019-01-28","close":106.1401},{"date":"2019-01-29","close":106.2263},{"date":"2019-01-30","close":105.4888},{"date":"2019-01-31","close":106.8202},{"date":"2019-02-01","close":106.6095},{"date":"2019-02-04","close":107.0884},{"date":"2019-02-05","close":107.9122},{"date":"2019-02-06","close":106.7149},{"date":"2019-02-07","close":106.2742},{"date":"2019-02-08","close":106.8106},{"date":"2019-02-11","close":104.8279},{"date":"2019-02-12","close":104.598},{"date":"2019-02-13","close":105.5558},{"date":"2019-02-14","close":105.9965},{"date":"2019-02-15","close":107.8451},{"date":"2019-02-19","close":108.7264},{"date":"2019-02-20","close":108.8892},{"date":"2019-02-21","close":109.4735},{"date":"2019-02-22","close":110.393},{"date":"2019-02-25","close":108.803},{"date":"2019-02-26","close":108.7168},{"date":"2019-02-27","close":108.0271},{"date":"2019-02-28","close":108.0846},{"date":"2019-03-01","close":109.2053},{"date":"2019-03-04","close":109.5118},{"date":"2019-03-05","close":109.1957},{"date":"2019-03-06","close":110.0099},{"date":"2019-03-07","close":109.2053},{"date":"2019-03-08","close":109.0137},{"date":"2019-03-11","close":109.9141},{"date":"2019-03-12","close":109.8949},{"date":"2019-03-13","close":109.2819},{"date":"2019-03-14","close":109.6555},{"date":"2019-03-15","close":110.1152},{"date":"2019-03-18","close":108.3528},{"date":"2019-03-19","close":105.3643},{"date":"2019-03-20","close":105.3547},{"date":"2019-03-21","close":104.0807},{"date":"2019-03-22","close":103.6689},{"date":"2019-03-25","close":103.2474},{"date":"2019-03-26","close":105.4984},{"date":"2019-03-27","close":105.6325},{"date":"2019-03-28","close":106.0444},{"date":"2019-03-29","close":106.3509},{"date":"2019-04-01","close":107.7685},{"date":"2019-04-02","close":107.2417},{"date":"2019-04-03","close":107.7781},{"date":"2019-04-04","close":109.9141},{"date":"2019-04-05","close":110.1536},{"date":"2019-04-08","close":110.1152},{"date":"2019-04-09","close":111.9352},{"date":"2019-04-10","close":112.2225},{"date":"2019-04-11","close":111.6861},{"date":"2019-04-12","close":124.5789},{"date":"2019-04-15","close":126.4754},{"date":"2019-04-16","close":124.4256},{"date":"2019-04-17","close":126.1977},{"date":"2019-04-18","close":126.8682},{"date":"2019-04-22","close":126.1306},{"date":"2019-04-23","close":127.7398},{"date":"2019-04-24","close":129.4065},{"date":"2019-04-25","close":131.4563},{"date":"2019-04-26","close":134.0233},{"date":"2019-04-29","close":133.4295},{"date":"2019-04-30","close":131.1977},{"date":"2019-05-01","close":130.6326},{"date":"2019-05-02","close":128.487},{"date":"2019-05-03","close":128.6689},{"date":"2019-05-06","close":129.3107},{"date":"2019-05-07","close":127.8164},{"date":"2019-05-08","close":129.3011},{"date":"2019-05-09","close":127.9601},{"date":"2019-05-10","close":128.3912},{"date":"2019-05-13","close":125.8049},{"date":"2019-05-14","close":127.5865},{"date":"2019-05-15","close":129.0042},{"date":"2019-05-16","close":129.7896},{"date":"2019-05-17","close":129.349},{"date":"2019-05-20","close":128.2666},{"date":"2019-05-21","close":128.439},{"date":"2019-05-22","close":128.2092},{"date":"2019-05-23","close":127.1364},{"date":"2019-05-24","close":127.1938},{"date":"2019-05-28","close":127.031},{"date":"2019-05-29","close":126.0253},{"date":"2019-05-30","close":126.6287},{"date":"2019-05-31","close":126.4754},{"date":"2019-06-03","close":126.8873},{"date":"2019-06-04","close":129.1383},{"date":"2019-06-05","close":130.2111},{"date":"2019-06-06","close":131.4276},{"date":"2019-06-07","close":132.2226},{"date":"2019-06-10","close":131.2935},{"date":"2019-06-11","close":129.3873},{"date":"2019-06-12","close":130.0004},{"date":"2019-06-13","close":135.7666},{"date":"2019-06-14","close":135.6804},{"date":"2019-06-17","close":135.0291},{"date":"2019-06-18","close":133.372},{"date":"2019-06-19","close":134.9812},{"date":"2019-06-20","close":136.0349},{"date":"2019-06-21","close":134.3203},{"date":"2019-06-24","close":133.3528},{"date":"2019-06-25","close":134.0425},{"date":"2019-06-26","close":134.4831},{"date":"2019-06-27","close":133.4295},{"date":"2019-06-28","close":133.7552},{"date":"2019-07-01","close":135.6804},{"date":"2019-07-02","close":136.5234},{"date":"2019-07-03","close":136.9544},{"date":"2019-07-05","close":137.2917},{"date":"2019-07-08","close":135.9135},{"date":"2019-07-09","close":136.4822},{"date":"2019-07-10","close":138.3423},{"date":"2019-07-11","close":138.3615},{"date":"2019-07-12","close":139.6337},{"date":"2019-07-15","close":139.8072},{"date":"2019-07-16","close":139.0747},{"date":"2019-07-17","close":137.4074},{"date":"2019-07-18","close":136.5014},{"date":"2019-07-19","close":134.7859},{"date":"2019-07-22","close":135.74},{"date":"2019-07-23","close":136.1448},{"date":"2019-07-24","close":136.1737},{"date":"2019-07-25","close":138.0242},{"date":"2019-07-26","close":139.412},{"date":"2019-07-29","close":141.0891},{"date":"2019-07-30","close":139.6819},{"date":"2019-07-31","close":137.8315},{"date":"2019-08-01","close":136.7134},{"date":"2019-08-02","close":136.5785},{"date":"2019-08-05","close":133.292},{"date":"2019-08-06","close":136.7327},{"date":"2019-08-07","close":129.9766},{"date":"2019-08-08","close":132.8969},{"date":"2019-08-09","close":133.504},{"date":"2019-08-12","close":130.8343},{"date":"2019-08-13","close":132.0487},{"date":"2019-08-14","close":128.0394},{"date":"2019-08-15","close":128.5791},{"date":"2019-08-16","close":130.3043},{"date":"2019-08-19","close":130.391},{"date":"2019-08-20","close":130.2368},{"date":"2019-08-21","close":130.844},{"date":"2019-08-22","close":131.1524},{"date":"2019-08-23","close":126.9021},{"date":"2019-08-26","close":129.7356},{"date":"2019-08-27","close":129.62},{"date":"2019-08-28","close":131.6054},{"date":"2019-08-29","close":132.8486},{"date":"2019-08-30","close":132.2896},{"date":"2019-09-03","close":131.3741},{"date":"2019-09-04","close":132.8969},{"date":"2019-09-05","close":133.8125},{"date":"2019-09-06","close":134.4967},{"date":"2019-09-09","close":133.8028},{"date":"2019-09-10","close":130.8729},{"date":"2019-09-11","close":131.2584},{"date":"2019-09-12","close":132.521},{"date":"2019-09-13","close":133.0221},{"date":"2019-09-16","close":130.8825},{"date":"2019-09-17","close":131.3741},{"date":"2019-09-18","close":131.8463},{"date":"2019-09-19","close":128.4731},{"date":"2019-09-20","close":127.4803},{"date":"2019-09-23","close":127.6635},{"date":"2019-09-24","close":127.1912},{"date":"2019-09-25","close":128.2707},{"date":"2019-09-26","close":126.5166},{"date":"2019-09-27","close":125.254},{"date":"2019-09-30","close":125.601},{"date":"2019-10-01","close":124.8588},{"date":"2019-10-02","close":124.4637},{"date":"2019-10-03","close":123.5095},{"date":"2019-10-04","close":125.5528},{"date":"2019-10-07","close":126.16},{"date":"2019-10-08","close":123.818},{"date":"2019-10-09","close":124.6468},{"date":"2019-10-10","close":124.6564},{"date":"2019-10-11","close":125.3118},{"date":"2019-10-14","close":125.0034},{"date":"2019-10-15","close":125.0612},{"date":"2019-10-16","close":126.1214},{"date":"2019-10-17","close":127.5767},{"date":"2019-10-18","close":126.1503},{"date":"2019-10-21","close":125.5431},{"date":"2019-10-22","close":127.6056},{"date":"2019-10-23","close":126.3816},{"date":"2019-10-24","close":125.5431},{"date":"2019-10-25","close":126.16},{"date":"2019-10-28","close":125.8034},{"date":"2019-10-29","close":124.7914},{"date":"2019-10-30","close":124.9071},{"date":"2019-10-31","close":125.2155},{"date":"2019-11-01","close":127.943},{"date":"2019-11-04","close":128.1068},{"date":"2019-11-05","close":126.69},{"date":"2019-11-06","close":126.5166},{"date":"2019-11-07","close":128.1454},{"date":"2019-11-08","close":132.9643},{"date":"2019-11-11","close":131.7885},{"date":"2019-11-12","close":133.5619},{"date":"2019-11-13","close":143.3347},{"date":"2019-11-14","close":141.8215},{"date":"2019-11-15","close":139.4313},{"date":"2019-11-18","close":142.3034},{"date":"2019-11-19","close":143.007},{"date":"2019-11-20","close":141.6095},{"date":"2019-11-21","close":141.5806},{"date":"2019-11-22","close":142.9202},{"date":"2019-11-25","close":144.2696},{"date":"2019-11-26","close":146.1489},{"date":"2019-11-27","close":145.9947},{"date":"2019-11-29","close":146.0911},{"date":"2019-12-02","close":145.1659},{"date":"2019-12-03","close":143.1998},{"date":"2019-12-04","close":142.9106},{"date":"2019-12-05","close":142.101},{"date":"2019-12-06","close":142.3131},{"date":"2019-12-09","close":140.9156},{"date":"2019-12-10","close":140.8095},{"date":"2019-12-11","close":142.2456},{"date":"2019-12-12","close":142.4094},{"date":"2019-12-13","close":141.9247},{"date":"2019-12-16","close":143.9414},{"date":"2019-12-17","close":143.2336},{"date":"2019-12-18","close":141.8083},{"date":"2019-12-19","close":141.7017},{"date":"2019-12-20","close":142.4094},{"date":"2019-12-23","close":140.2764},{"date":"2019-12-24","close":140.8678},{"date":"2019-12-26","close":141.2654},{"date":"2019-12-27","close":141.3138},{"date":"2019-12-30","close":139.3941},{"date":"2019-12-31","close":140.228},{"date":"2020-01-02","close":143.6893},{"date":"2020-01-03","close":142.041},{"date":"2020-01-06","close":141.2169},{"date":"2020-01-07","close":141.2654},{"date":"2020-01-08","close":140.9745},{"date":"2020-01-09","close":140.4218},{"date":"2020-01-10","close":140.2182},{"date":"2020-01-13","close":139.5007},{"date":"2020-01-14","close":140.7806},{"date":"2020-01-15","close":139.9274},{"date":"2020-01-16","close":140.703},{"date":"2020-01-17","close":139.937},{"date":"2020-01-21","close":139.1905},{"date":"2020-01-22","close":139.6268},{"date":"2020-01-23","close":137.8719},{"date":"2020-01-24","close":135.8164},{"date":"2020-01-27","close":131.7636},{"date":"2020-01-28","close":134.1585},{"date":"2020-01-29","close":131.9188},{"date":"2020-01-30","close":133.6155},{"date":"2020-01-31","close":134.1003},{"date":"2020-02-03","close":137.0187},{"date":"2020-02-04","close":140.3249},{"date":"2020-02-05","close":137.0671},{"date":"2020-02-06","close":138.3567},{"date":"2020-02-07","close":136.7278},{"date":"2020-02-10","close":138.25},{"date":"2020-02-11","close":136.7181},{"date":"2020-02-12","close":137.5325},{"date":"2020-02-13","close":136.6115},{"date":"2020-02-14","close":135.2928},{"date":"2020-02-18","close":134.905},{"date":"2020-02-19","close":136.9993},{"date":"2020-02-20","close":136.0976},{"date":"2020-02-21","close":134.7402},{"date":"2020-02-24","close":128.9616},{"date":"2020-02-25","close":124.2883},{"date":"2020-02-26","close":119.6053},{"date":"2020-02-27","close":114.4472},{"date":"2020-02-28","close":114.0691},{"date":"2020-03-02","close":116.3282},{"date":"2020-03-03","close":112.9056},{"date":"2020-03-04","close":115.5525},{"date":"2020-03-05","close":110.5108},{"date":"2020-03-06","close":111.7616},{"date":"2020-03-09","close":101.1739},{"date":"2020-03-10","close":108.0675},{"date":"2020-03-11","close":102.2986},{"date":"2020-03-12","close":89.0156},{"date":"2020-03-13","close":99.3996},{"date":"2020-03-16","close":92.1182},{"date":"2020-03-17","close":90.6832},{"date":"2020-03-18","close":86.0972},{"date":"2020-03-19","close":92.0406},{"date":"2020-03-20","close":83.363},{"date":"2020-03-23","close":83.1497},{"date":"2020-03-24","close":95.1335},{"date":"2020-03-25","close":97.6641},{"date":"2020-03-26","close":102.1532},{"date":"2020-03-27","close":93.4659},{"date":"2020-03-30","close":96.7624},{"date":"2020-03-31","close":93.6598},{"date":"2020-04-01","close":92.0309},{"date":"2020-04-02","close":94.0185},{"date":"2020-04-03","close":91.0226},{"date":"2020-04-06","close":96.5491},{"date":"2020-04-07","close":98.1586},{"date":"2020-04-08","close":97.9937},{"date":"2020-04-09","close":101.3194},{"date":"2020-04-13","close":100.3498},{"date":"2020-04-14","close":102.8028},{"date":"2020-04-15","close":100.2237},{"date":"2020-04-16","close":98.9148},{"date":"2020-04-17","close":103.3845},{"date":"2020-04-20","close":99.1475},{"date":"2020-04-21","close":97.4799},{"date":"2020-04-22","close":97.9162},{"date":"2020-04-23","close":97.9259},{"date":"2020-04-24","close":98.1101},{"date":"2020-04-27","close":102.8319},{"date":"2020-04-28","close":102.9773},{"date":"2020-04-29","close":108.8335},{"date":"2020-04-30","close":104.8583},{"date":"2020-05-01","close":102.2889},{"date":"2020-05-04","close":100.0395},{"date":"2020-05-05","close":97.984},{"date":"2020-05-06","close":97.8095},{"date":"2020-05-07","close":102.3568},{"date":"2020-05-08","close":105.8375},{"date":"2020-05-11","close":104.4898},{"date":"2020-05-12","close":101.3775},{"date":"2020-05-13","close":99.7874},{"date":"2020-05-14","close":102.6864},{"date":"2020-05-15","close":105.7309},{"date":"2020-05-18","close":113.2935},{"date":"2020-05-19","close":110.8889},{"date":"2020-05-20","close":116.27},{"date":"2020-05-21","close":114.2436},{"date":"2020-05-22","close":114.4278},{"date":"2020-05-26","close":117.2687},{"date":"2020-05-27","close":117.831},{"date":"2020-05-28","close":113.1965},{"date":"2020-05-29","close":113.7298},{"date":"2020-06-01","close":115.155},{"date":"2020-06-02","close":115.1356},{"date":"2020-06-03","close":118.4612},{"date":"2020-06-04","close":119.9253},{"date":"2020-06-05","close":121.0209},{"date":"2020-06-08","close":123.406},{"date":"2020-06-09","close":120.1192},{"date":"2020-06-10","close":118.4612},{"date":"2020-06-11","close":109.2116},{"date":"2020-06-12","close":111.9748},{"date":"2020-06-15","close":113.5165},{"date":"2020-06-16","close":114.8351},{"date":"2020-06-17","close":114.0691},{"date":"2020-06-18","close":114.7672},{"date":"2020-06-19","close":110.8695},{"date":"2020-06-22","close":112.3918},{"date":"2020-06-23","close":113.0414},{"date":"2020-06-24","close":108.6589},{"date":"2020-06-25","close":107.9705},{"date":"2020-06-26","close":105.7793},{"date":"2020-06-29","close":108.1257},{"date":"2020-06-30","close":108.116},{"date":"2020-07-01","close":109.5703},{"date":"2020-07-02","close":108.7656},{"date":"2020-07-06","close":110.9471},{"date":"2020-07-07","close":110.1715},{"date":"2020-07-08","close":113.1092},{"date":"2020-07-09","close":113.2547},{"date":"2020-07-10","close":115.7077},{"date":"2020-07-13","close":112.6826},{"date":"2020-07-14","close":115.0484},{"date":"2020-07-15","close":117.2202},{"date":"2020-07-16","close":115.7949},{"date":"2020-07-17","close":115.0387},{"date":"2020-07-20","close":114.2048},{"date":"2020-07-21","close":115.0096},{"date":"2020-07-22","close":115.4071},{"date":"2020-07-23","close":114.5248},{"date":"2020-07-24","close":114.0303},{"date":"2020-07-27","close":112.7699},{"date":"2020-07-28","close":112.6439},{"date":"2020-07-29","close":112.0912},{"date":"2020-07-30","close":112.1397},{"date":"2020-07-31","close":113.3807},{"date":"2020-08-03","close":112.8087},{"date":"2020-08-04","close":113.7201},{"date":"2020-08-05","close":123.726},{"date":"2020-08-06","close":126.8383},{"date":"2020-08-07","close":125.9753},{"date":"2020-08-10","close":124.87},{"date":"2020-08-11","close":126.5183},{"date":"2020-08-12","close":127.7787},{"date":"2020-08-13","close":126.974},{"date":"2020-08-14","close":126.5571},{"date":"2020-08-17","close":125.4324},{"date":"2020-08-18","close":124.9961},{"date":"2020-08-19","close":123.8811},{"date":"2020-08-20","close":124.2204},{"date":"2020-08-21","close":123.5611},{"date":"2020-08-24","close":126.7122},{"date":"2020-08-25","close":125.8396},{"date":"2020-08-26","close":128.1569},{"date":"2020-08-27","close":129.6597},{"date":"2020-08-28","close":131.4146},{"date":"2020-08-31","close":127.8563},{"date":"2020-09-01","close":129.4852},{"date":"2020-09-02","close":131.2692},{"date":"2020-09-03","close":129.1846},{"date":"2020-09-04","close":127.9726},{"date":"2020-09-08","close":130.1154},{"date":"2020-09-09","close":129.3009},{"date":"2020-09-10","close":129.1652},{"date":"2020-09-11","close":127.74},{"date":"2020-09-14","close":127.2552},{"date":"2020-09-15","close":127.2455},{"date":"2020-09-16","close":128.0696},{"date":"2020-09-17","close":126.2565},{"date":"2020-09-18","close":124.7149},{"date":"2020-09-21","close":121.5929},{"date":"2020-09-22","close":123.3381},{"date":"2020-09-23","close":119.5277},{"date":"2020-09-24","close":118.7618},{"date":"2020-09-25","close":120.2258},{"date":"2020-09-28","close":122.1553},{"date":"2020-09-29","close":121.5832},{"date":"2020-09-30","close":120.3034},{"date":"2020-10-01","close":119.5568},{"date":"2020-10-02","close":118.82},{"date":"2020-10-05","close":119.615},{"date":"2020-10-06","close":117.2493},{"date":"2020-10-07","close":119.169},{"date":"2020-10-08","close":119.3435},{"date":"2020-10-09","close":121.176},{"date":"2020-10-12","close":121.1663},{"date":"2020-10-13","close":125.0349},{"date":"2020-10-14","close":122.737},{"date":"2020-10-15","close":123.4836},{"date":"2020-10-16","close":122.9503},{"date":"2020-10-19","close":120.4488},{"date":"2020-10-20","close":121.1469},{"date":"2020-10-21","close":122.7758},{"date":"2020-10-22","close":123.6775},{"date":"2020-10-23","close":124.4434},{"date":"2020-10-26","close":120.284},{"date":"2020-10-27","close":119.5568},{"date":"2020-10-28","close":114.8642},{"date":"2020-10-29","close":117.8407},{"date":"2020-10-30","close":117.5595},{"date":"2020-11-02","close":116.4736},{"date":"2020-11-03","close":120.2452},{"date":"2020-11-04","close":121.2633},{"date":"2020-11-05","close":123.0957},{"date":"2020-11-06","close":123.5805},{"date":"2020-11-09","close":138.25},{"date":"2020-11-10","close":137.7846},{"date":"2020-11-11","close":133.6252},{"date":"2020-11-12","close":131.3952},{"date":"2020-11-13","close":134.1488},{"date":"2020-11-16","close":140.2667},{"date":"2020-11-17","close":140.1019},{"date":"2020-11-18","close":139.5202},{"date":"2020-11-19","close":137.4065},{"date":"2020-11-20","close":136.7763},{"date":"2020-11-23","close":141.5368},{"date":"2020-11-24","close":146.8792},{"date":"2020-11-25","close":144.5522},{"date":"2020-11-27","close":142.6518},{"date":"2020-11-30","close":143.5051},{"date":"2020-12-01","close":144.8915},{"date":"2020-12-02","close":148.9346},{"date":"2020-12-03","close":148.5759},{"date":"2020-12-04","close":149.4485},{"date":"2020-12-07","close":149.0025},{"date":"2020-12-08","close":149.0413},{"date":"2020-12-09","close":149.7296},{"date":"2020-12-10","close":149.9817},{"date":"2020-12-11","close":170.3716},{"date":"2020-12-14","close":164.147},{"date":"2020-12-15","close":168.6458},{"date":"2020-12-16","close":167.8508},{"date":"2020-12-17","close":168.2677},{"date":"2020-12-18","close":167.6278},{"date":"2020-12-21","close":165.4947},{"date":"2020-12-22","close":165.262},{"date":"2020-12-23","close":168.2677},{"date":"2020-12-24","close":168.4422},{"date":"2020-12-28","close":173.4161},{"date":"2020-12-29","close":171.9036},{"date":"2020-12-30","close":175.6558},{"date":"2020-12-31","close":175.6655},{"date":"2021-01-04","close":172.272},{"date":"2021-01-05","close":173.0089},{"date":"2021-01-06","close":173.6682},{"date":"2021-01-07","close":173.1446},{"date":"2021-01-08","close":173.2512},{"date":"2021-01-11","close":173.6391},{"date":"2021-01-12","close":170.6334},{"date":"2021-01-13","close":170.7594},{"date":"2021-01-14","close":168.1513},{"date":"2021-01-15","close":166.2219},{"date":"2021-01-19","close":167.017},{"date":"2021-01-20","close":168.3549},{"date":"2021-01-21","close":166.0668},{"date":"2021-01-22","close":167.5211},{"date":"2021-01-25","close":166.6582},{"date":"2021-01-26","close":164.3991},{"date":"2021-01-27","close":158.0679},{"date":"2021-01-28","close":166.6485},{"date":"2021-01-29","close":163.0515},{"date":"2021-02-01","close":165.7662},{"date":"2021-02-02","close":171.5739},{"date":"2021-02-03","close":171.06},{"date":"2021-02-04","close":174.7444},{"date":"2021-02-05","close":175.6461},{"date":"2021-02-08","close":184.217},{"date":"2021-02-09","close":182.4815},{"date":"2021-02-10","close":183.8583},{"date":"2021-02-11","close":185.0993},{"date":"2021-02-12","close":181.9579},{"date":"2021-02-16","close":180.6781},{"date":"2021-02-17","close":180.7654},{"date":"2021-02-18","close":177.4301},{"date":"2021-02-19","close":178.0603},{"date":"2021-02-22","close":185.9234},{"date":"2021-02-23","close":191.0912},{"date":"2021-02-24","close":191.4984},{"date":"2021-02-25","close":185.1671},{"date":"2021-02-26","close":183.2862},{"date":"2021-03-01","close":189.0454},{"date":"2021-03-02","close":188.0371},{"date":"2021-03-03","close":186.4082},{"date":"2021-03-04","close":182.307},{"date":"2021-03-05","close":184.2073},{"date":"2021-03-08","close":195.7645},{"date":"2021-03-09","close":188.5897},{"date":"2021-03-10","close":189.123},{"date":"2021-03-11","close":190.7616},{"date":"2021-03-12","close":191.1591},{"date":"2021-03-15","close":190.7713},{"date":"2021-03-16","close":188.328},{"date":"2021-03-17","close":189.2975},{"date":"2021-03-18","close":186.4276},{"date":"2021-03-19","close":185.3223},{"date":"2021-03-22","close":186.99},{"date":"2021-03-23","close":182.9857},{"date":"2021-03-24","close":179.0977},{"date":"2021-03-25","close":181.2211},{"date":"2021-03-26","close":180.2612},{"date":"2021-03-29","close":179.2238},{"date":"2021-03-30","close":179.8831},{"date":"2021-03-31","close":178.9038},{"date":"2021-04-01","close":183.2184},{"date":"2021-04-05","close":182.7626},{"date":"2021-04-06","close":183.9552},{"date":"2021-04-07","close":181.8513},{"date":"2021-04-08","close":181.6186},{"date":"2021-04-09","close":182.1712},{"date":"2021-04-12","close":180.8138},{"date":"2021-04-13","close":179.8443},{"date":"2021-04-14","close":181.7543},{"date":"2021-04-15","close":180.2709},{"date":"2021-04-16","close":181.5604},{"date":"2021-04-19","close":181.7252},{"date":"2021-04-20","close":177.2264},{"date":"2021-04-21","close":177.5367},{"date":"2021-04-22","close":177.1974},{"date":"2021-04-23","close":177.4494},{"date":"2021-04-26","close":178.6614},{"date":"2021-04-27","close":179.0201},{"date":"2021-04-28","close":177.8082},{"date":"2021-04-29","close":179.6891},{"date":"2021-04-30","close":180.3582},{"date":"2021-05-03","close":179.8637},{"date":"2021-05-04","close":178.642},{"date":"2021-05-05","close":175.9854},{"date":"2021-05-06","close":176.2569},{"date":"2021-05-07","close":179.2141},{"date":"2021-05-10","close":178.6905},{"date":"2021-05-11","close":176.1405},{"date":"2021-05-12","close":172.4368},{"date":"2021-05-13","close":172.9119},{"date":"2021-05-14","close":168.4131},{"date":"2021-05-17","close":164.9033},{"date":"2021-05-18","close":164.5155},{"date":"2021-05-19","close":164.118},{"date":"2021-05-20","close":166.1443},{"date":"2021-05-21","close":167.1527},{"date":"2021-05-24","close":169.0046},{"date":"2021-05-25","close":170.808},{"date":"2021-05-26","close":171.0988},{"date":"2021-05-27","close":173.5906},{"date":"2021-05-28","close":173.2125},{"date":"2021-06-01","close":173.3967},{"date":"2021-06-02","close":171.6127},{"date":"2021-06-03","close":170.8758},{"date":"2021-06-04","close":171.7872},{"date":"2021-06-07","close":171.603},{"date":"2021-06-08","close":170.9631},{"date":"2021-06-09","close":170.6819},{"date":"2021-06-10","close":171.1958},{"date":"2021-06-11","close":171.9811},{"date":"2021-06-14","close":172.7568},{"date":"2021-06-15","close":170.5074},{"date":"2021-06-16","close":169.3439},{"date":"2021-06-17","close":169.3342},{"date":"2021-06-18","close":167.1721},{"date":"2021-06-21","close":168.6749},{"date":"2021-06-22","close":168.2192},{"date":"2021-06-23","close":169.9935},{"date":"2021-06-24","close":172.5144},{"date":"2021-06-25","close":172.9216},{"date":"2021-06-28","close":171.1958},{"date":"2021-06-29","close":168.6361},{"date":"2021-06-30","close":170.4201},{"date":"2021-07-01","close":171.8648},{"date":"2021-07-02","close":171.7193},{"date":"2021-07-06","close":168.4034},{"date":"2021-07-07","close":167.5599},{"date":"2021-07-08","close":167.5405},{"date":"2021-07-09","close":171.6514},{"date":"2021-07-12","close":178.7681},{"date":"2021-07-13","close":178.0603},{"date":"2021-07-14","close":177.8373},{"date":"2021-07-15","close":178.5451},{"date":"2021-07-16","close":173.8524},{"date":"2021-07-19","close":167.686},{"date":"2021-07-20","close":171.3703},{"date":"2021-07-21","close":171.506},{"date":"2021-07-22","close":169.7996},{"date":"2021-07-23","close":170.7789},{"date":"2021-07-26","close":173.2997},{"date":"2021-07-27","close":174.0366},{"date":"2021-07-28","close":173.6488},{"date":"2021-07-29","close":172.9216},{"date":"2021-07-30","close":170.6625},{"date":"2021-08-02","close":170.2068},{"date":"2021-08-03","close":167.7247},{"date":"2021-08-04","close":167.3272},{"date":"2021-08-05","close":171.3315},{"date":"2021-08-06","close":171.7387},{"date":"2021-08-09","close":171.3412},{"date":"2021-08-10","close":171.6806},{"date":"2021-08-11","close":172.6695},{"date":"2021-08-12","close":173.833},{"date":"2021-08-13","close":175.5685},{"date":"2021-08-16","close":173.6391},{"date":"2021-08-17","close":170.4783},{"date":"2021-08-18","close":169.4215},{"date":"2021-08-19","close":167.9768},{"date":"2021-08-20","close":169.7899},{"date":"2021-08-23","close":172.2526},{"date":"2021-08-24","close":173.0379},{"date":"2021-08-25","close":172.8828},{"date":"2021-08-26","close":171.1861},{"date":"2021-08-27","close":174.6571},{"date":"2021-08-30","close":174.502},{"date":"2021-08-31","close":175.7818},{"date":"2021-09-01","close":177.8954},{"date":"2021-09-02","close":176.3248},{"date":"2021-09-03","close":175.4909},{"date":"2021-09-07","close":178.7293},{"date":"2021-09-08","close":179.5146},{"date":"2021-09-09","close":180.2515},{"date":"2021-09-10","close":178.516},{"date":"2021-09-13","close":179.3498},{"date":"2021-09-14","close":176.8483},{"date":"2021-09-15","close":178.7971},{"date":"2021-09-16","close":177.7597},{"date":"2021-09-17","close":177.8858},{"date":"2021-09-20","close":173.1737},{"date":"2021-09-21","close":165.9601},{"date":"2021-09-22","close":168.3646},{"date":"2021-09-23","close":170.8855},{"date":"2021-09-24","close":170.6431},{"date":"2021-09-27","close":172.8343},{"date":"2021-09-28","close":169.2082},{"date":"2021-09-29","close":167.4241},{"date":"2021-09-30","close":164.021},{"date":"2021-10-01","close":170.6528},{"date":"2021-10-04","close":168.1804},{"date":"2021-10-05","close":169.2954},{"date":"2021-10-06","close":170.1389},{"date":"2021-10-07","close":172.3011},{"date":"2021-10-08","close":171.3606},{"date":"2021-10-11","close":168.2386},{"date":"2021-10-12","close":167.8605},{"date":"2021-10-13","close":167.6956},{"date":"2021-10-14","close":169.1015},{"date":"2021-10-15","close":171.0891},{"date":"2021-10-18","close":165.931},{"date":"2021-10-19","close":165.9698},{"date":"2021-10-20","close":165.359},{"date":"2021-10-21","close":166.125},{"date":"2021-10-22","close":164.2634},{"date":"2021-10-25","close":166.7746},{"date":"2021-10-26","close":166.8036},{"date":"2021-10-27","close":164.3894},{"date":"2021-10-28","close":164.5155},{"date":"2021-10-29","close":163.9241},{"date":"2021-11-01","close":165.01},{"date":"2021-11-02","close":164.6609},{"date":"2021-11-03","close":164.9033},{"date":"2021-11-04","close":165.0972},{"date":"2021-11-05","close":170.2844},{"date":"2021-11-08","close":171.4866},{"date":"2021-11-09","close":169.7802},{"date":"2021-11-10","close":169.1403},{"date":"2021-11-11","close":157.1759},{"date":"2021-11-12","close":154.7714},{"date":"2021-11-15","close":153.6079},{"date":"2021-11-16","close":153.9957},{"date":"2021-11-17","close":152.5414},{"date":"2021-11-18","close":150.8447},{"date":"2021-11-19","close":149.3127},{"date":"2021-11-22","close":149.4679},{"date":"2021-11-23","close":146.4331},{"date":"2021-11-24","close":146.7337},{"date":"2021-11-26","close":143.602},{"date":"2021-11-29","close":143.3111},{"date":"2021-11-30","close":140.4897},{"date":"2021-12-01","close":137.8234},{"date":"2021-12-02","close":142.7197},{"date":"2021-12-03","close":141.7695},{"date":"2021-12-06","close":145.7932},{"date":"2021-12-07","close":146.2198},{"date":"2021-12-08","close":148.6728},{"date":"2021-12-09","close":148.285},{"date":"2021-12-10","close":148.062},{"date":"2021-12-13","close":145.8514},{"date":"2021-12-14","close":144.5619},{"date":"2021-12-15","close":145.8223},{"date":"2021-12-16","close":144.2225},{"date":"2021-12-17","close":144.2322},{"date":"2021-12-20","close":142.0119},{"date":"2021-12-21","close":146.4525},{"date":"2021-12-22","close":147.2573},{"date":"2021-12-23","close":148.954},{"date":"2021-12-27","close":148.1493},{"date":"2021-12-28","close":150.4762},{"date":"2021-12-29","close":150.1562},{"date":"2021-12-30","close":151.184},{"date":"2021-12-31","close":150.1756},{"date":"2022-01-03","close":151.9887},{"date":"2022-01-04","close":150.9901},{"date":"2022-01-05","close":150.4665},{"date":"2022-01-06","close":152.1245},{"date":"2022-01-07","close":153.0262},{"date":"2022-01-10","close":151.8336},{"date":"2022-01-11","close":153.0844},{"date":"2022-01-12","close":152.9971},{"date":"2022-01-13","close":150.7089},{"date":"2022-01-14","close":147.3154},{"date":"2022-01-18","close":147.6354},{"date":"2022-01-19","close":145.5411},{"date":"2022-01-20","close":143.1269},{"date":"2022-01-21","close":133.1986},{"date":"2022-01-24","close":133.2762},{"date":"2022-01-25","close":132.3551},{"date":"2022-01-26","close":129.5336},{"date":"2022-01-27","close":131.2982},{"date":"2022-01-28","close":134.4106},{"date":"2022-01-31","close":138.6185},{"date":"2022-02-01","close":140.0922},{"date":"2022-02-02","close":138.2791},{"date":"2022-02-03","close":135.7679},{"date":"2022-02-04","close":137.6974},{"date":"2022-02-07","close":138.1724},{"date":"2022-02-08","close":138.1434},{"date":"2022-02-09","close":142.7488},{"date":"2022-02-10","close":147.5287},{"date":"2022-02-11","close":144.9206},{"date":"2022-02-14","close":146.2586},{"date":"2022-02-15","close":150.0108},{"date":"2022-02-16","close":151.5912},{"date":"2022-02-17","close":148.2947},{"date":"2022-02-18","close":146.7531},{"date":"2022-02-22","close":143.5826},{"date":"2022-02-23","close":141.4302},{"date":"2022-02-24","close":144.8527},{"date":"2022-02-25","close":144.9788},{"date":"2022-02-28","close":143.9414},{"date":"2022-03-01","close":141.2654},{"date":"2022-03-02","close":142.8554},{"date":"2022-03-03","close":141.1393},{"date":"2022-03-04","close":136.437},{"date":"2022-03-07","close":129.4367},{"date":"2022-03-08","close":127.74},{"date":"2022-03-09","close":129.5821},{"date":"2022-03-10","close":129.5724},{"date":"2022-03-11","close":127.74},{"date":"2022-03-14","close":125.1027},{"date":"2022-03-15","close":130.1154},{"date":"2022-03-16","close":133.9355},{"date":"2022-03-17","close":135.225},{"date":"2022-03-18","close":136.0297},{"date":"2022-03-21","close":134.4008},{"date":"2022-03-22","close":135.8455},{"date":"2022-03-23","close":133.4507},{"date":"2022-03-24","close":134.7305},{"date":"2022-03-25","close":134.905},{"date":"2022-03-28","close":134.4978},{"date":"2022-03-29","close":138.0464},{"date":"2022-03-30","close":136.6696},{"date":"2022-03-31","close":132.9853},{"date":"2022-04-01","close":132.8302},{"date":"2022-04-04","close":134.3621},{"date":"2022-04-05","close":131.4922},{"date":"2022-04-06","close":128.535},{"date":"2022-04-07","close":127.8563},{"date":"2022-04-08","close":127.8563},{"date":"2022-04-11","close":126.6734},{"date":"2022-04-12","close":126.8576},{"date":"2022-04-13","close":128.3217},{"date":"2022-04-14","close":126.4989},{"date":"2022-04-18","close":123.8811},{"date":"2022-04-19","close":127.8854},{"date":"2022-04-20","close":120.7785},{"date":"2022-04-21","close":117.9571},{"date":"2022-04-22","close":114.6702},{"date":"2022-04-25","close":116.2991},{"date":"2022-04-26","close":112.2463},{"date":"2022-04-27","close":111.7034},{"date":"2022-04-28","close":111.7809},{"date":"2022-04-29","close":108.2323},{"date":"2022-05-02","close":110.0454},{"date":"2022-05-03","close":110.0939},{"date":"2022-05-04","close":112.6535},{"date":"2022-05-05","close":109.1825},{"date":"2022-05-06","close":106.9331},{"date":"2022-05-09","close":103.7239},{"date":"2022-05-10","close":104.4026},{"date":"2022-05-11","close":102.0077},{"date":"2022-05-12","close":101.1351},{"date":"2022-05-13","close":104.0632},{"date":"2022-05-16","close":101.9787},{"date":"2022-05-17","close":105.3333},{"date":"2022-05-18","close":101.1254},{"date":"2022-05-19","close":100.0007},{"date":"2022-05-20","close":99.3027},{"date":"2022-05-23","close":102.6089},{"date":"2022-05-24","close":98.4979},{"date":"2022-05-25","close":100.1171},{"date":"2022-05-26","close":102.3956},{"date":"2022-05-27","close":105.9926},{"date":"2022-05-31","close":107.0786},{"date":"2022-06-01","close":105.8666},{"date":"2022-06-02","close":107.4955},{"date":"2022-06-03","close":105.3624},{"date":"2022-06-06","close":104.548},{"date":"2022-06-07","close":104.5092},{"date":"2022-06-08","close":104.0729},{"date":"2022-06-09","close":100.1559},{"date":"2022-06-10","close":96.3746},{"date":"2022-06-13","close":92.7969},{"date":"2022-06-14","close":91.3522},{"date":"2022-06-15","close":92.9617},{"date":"2022-06-16","close":91.4104},{"date":"2022-06-17","close":91.4686},{"date":"2022-06-21","close":90.4506},{"date":"2022-06-22","close":90.6542},{"date":"2022-06-23","close":91.4298},{"date":"2022-06-24","close":94.8039},{"date":"2022-06-27","close":93.6695},{"date":"2022-06-28","close":93.0005},{"date":"2022-06-29","close":92.7387},{"date":"2022-06-30","close":91.5268},{"date":"2022-07-01","close":93.2138},{"date":"2022-07-05","close":94.2222},{"date":"2022-07-06","close":93.1556},{"date":"2022-07-07","close":94.4645},{"date":"2022-07-08","close":92.9423},{"date":"2022-07-11","close":90.7899},{"date":"2022-07-12","close":90.7511},{"date":"2022-07-13","close":90.1112},{"date":"2022-07-14","close":89.0447},{"date":"2022-07-15","close":92.3024},{"date":"2022-07-18","close":92.7872},{"date":"2022-07-19","close":96.5782},{"date":"2022-07-20","close":100.2044},{"date":"2022-07-21","close":101.0091},{"date":"2022-07-22","close":99.5935},{"date":"2022-07-25","close":99.5644},{"date":"2022-07-26","close":96.743},{"date":"2022-07-27","close":100.3498},{"date":"2022-07-28","close":101.7072},{"date":"2022-07-29","close":102.8707},{"date":"2022-08-01","close":102.987},{"date":"2022-08-02","close":101.523},{"date":"2022-08-03","close":105.7018},{"date":"2022-08-04","close":104.8292},{"date":"2022-08-05","close":103.3845},{"date":"2022-08-08","close":105.789},{"date":"2022-08-09","close":104.8389},{"date":"2022-08-10","close":109.008},{"date":"2022-08-11","close":114.1079},{"date":"2022-08-12","close":117.8698},{"date":"2022-08-15","close":120.4779},{"date":"2022-08-16","close":121.1566},{"date":"2022-08-17","close":119.0721},{"date":"2022-08-18","close":118.9363},{"date":"2022-08-19","close":116.4833},{"date":"2022-08-22","close":112.4112},{"date":"2022-08-23","close":111.364},{"date":"2022-08-24","close":112.8669},{"date":"2022-08-25","close":113.8849},{"date":"2022-08-26","close":110.5981},{"date":"2022-08-29","close":110.0745},{"date":"2022-08-30","close":109.008},{"date":"2022-08-31","close":108.6686},{"date":"2022-09-01","close":109.1049},{"date":"2022-09-02","close":107.8154},{"date":"2022-09-06","close":106.7392},{"date":"2022-09-07","close":109.2601},{"date":"2022-09-08","close":108.911},{"date":"2022-09-09","close":111.6743},{"date":"2022-09-12","close":112.8475},{"date":"2022-09-13","close":108.3584},{"date":"2022-09-14","close":109.0759},{"date":"2022-09-15","close":107.3985},{"date":"2022-09-16","close":104.9552},{"date":"2022-09-19","close":105.8472},{"date":"2022-09-20","close":104.2959},{"date":"2022-09-21","close":101.3097},{"date":"2022-09-22","close":99.0506},{"date":"2022-09-23","close":96.4715},{"date":"2022-09-26","close":95.1335},{"date":"2022-09-27","close":92.9326},{"date":"2022-09-28","close":96.3746},{"date":"2022-09-29","close":94.4839},{"date":"2022-09-30","close":91.4589},{"date":"2022-10-03","close":94.1737},{"date":"2022-10-04","close":98.3525},{"date":"2022-10-05","close":97.732},{"date":"2022-10-06","close":96.9951},{"date":"2022-10-07","close":94.2028},{"date":"2022-10-10","close":92.2636},{"date":"2022-10-11","close":90.2663},{"date":"2022-10-12","close":90.5669},{"date":"2022-10-13","close":93.6986},{"date":"2022-10-14","close":91.5752},{"date":"2022-10-17","close":94.3676},{"date":"2022-10-18","close":95.4826},{"date":"2022-10-19","close":95.9771},{"date":"2022-10-20","close":95.5892},{"date":"2022-10-21","close":98.9342},{"date":"2022-10-24","close":98.624},{"date":"2022-10-25","close":101.1836},{"date":"2022-10-26","close":101.4454},{"date":"2022-10-27","close":101.2612},{"date":"2022-10-28","close":102.7252},{"date":"2022-10-31","close":103.2973},{"date":"2022-11-01","close":102.7737},{"date":"2022-11-02","close":98.7209},{"date":"2022-11-03","close":96.2291},{"date":"2022-11-04","close":96.5491},{"date":"2022-11-07","close":97.3732},{"date":"2022-11-08","close":96.8594},{"date":"2022-11-09","close":84.1096},{"date":"2022-11-10","close":87.7067},{"date":"2022-11-11","close":92.1182},{"date":"2022-11-14","close":91.4104},{"date":"2022-11-15","close":92.603},{"date":"2022-11-16","close":91.0905},{"date":"2022-11-17","close":88.6665},{"date":"2022-11-18","close":89.0059},{"date":"2022-11-21","close":94.61},{"date":"2022-11-22","close":93.2817},{"date":"2022-11-23","close":95.8704},{"date":"2022-11-25","close":95.8607},{"date":"2022-11-28","close":92.7775},{"date":"2022-11-29","close":91.8079},{"date":"2022-11-30","close":94.8912},{"date":"2022-12-01","close":95.5892},{"date":"2022-12-02","close":96.4037},{"date":"2022-12-05","close":93.0102},{"date":"2022-12-06","close":89.481},{"date":"2022-12-07","close":89.3453},{"date":"2022-12-08","close":89.7331},{"date":"2022-12-09","close":90.5378},{"date":"2022-12-12","close":91.7789},{"date":"2022-12-13","close":91.8176},{"date":"2022-12-14","close":91.2844},{"date":"2022-12-15","close":87.7358},{"date":"2022-12-16","close":87.3382},{"date":"2022-12-19","close":83.1691},{"date":"2022-12-20","close":84.3714},{"date":"2022-12-21","close":84.2744},{"date":"2022-12-22","close":84.032},{"date":"2022-12-23","close":85.3313},{"date":"2022-12-27","close":83.7412},{"date":"2022-12-28","close":81.6081},{"date":"2022-12-29","close":84.5265},{"date":"2022-12-30","close":84.2356},{"date":"2023-01-03","close":86.262},{"date":"2023-01-04","close":89.1804},{"date":"2023-01-05","close":89.1222},{"date":"2023-01-06","close":91.0614},{"date":"2023-01-09","close":91.8855},{"date":"2023-01-10","close":92.6515},{"date":"2023-01-11","close":93.398},{"date":"2023-01-12","close":96.7721},{"date":"2023-01-13","close":96.3746},{"date":"2023-01-17","close":96.8691},{"date":"2023-01-18","close":96.0255},{"date":"2023-01-19","close":96.0643},{"date":"2023-01-20","close":100.3304},{"date":"2023-01-23","close":102.4731},{"date":"2023-01-24","close":102.7737},{"date":"2023-01-25","close":104.8292},{"date":"2023-01-26","close":106.3611},{"date":"2023-01-27","close":106.2059},{"date":"2023-01-30","close":104.3153},{"date":"2023-01-31","close":105.1879},{"date":"2023-02-01","close":106.0605},{"date":"2023-02-02","close":109.7642},{"date":"2023-02-03","close":107.3403},{"date":"2023-02-06","close":106.5259},{"date":"2023-02-07","close":108.2323},{"date":"2023-02-08","close":108.3778},{"date":"2023-02-09","close":107.001},{"date":"2023-02-10","close":104.771},{"date":"2023-02-13","close":104.3832},{"date":"2023-02-14","close":104.3832},{"date":"2023-02-15","close":105.9151},{"date":"2023-02-16","close":102.6089},{"date":"2023-02-17","close":102.0174},{"date":"2023-02-21","close":98.9827},{"date":"2023-02-22","close":98.5852},{"date":"2023-02-23","close":98.6337},{"date":"2023-02-24","close":97.2472},{"date":"2023-02-27","close":97.3926},{"date":"2023-02-28","close":96.5782},{"date":"2023-03-01","close":95.5408},{"date":"2023-03-02","close":95.9092},{"date":"2023-03-03","close":98.0616},{"date":"2023-03-06","close":97.5962},{"date":"2023-03-07","close":96.0449},{"date":"2023-03-08","close":96.2776},{"date":"2023-03-09","close":93.2138},{"date":"2023-03-10","close":90.722},{"date":"2023-03-13","close":89.7815},{"date":"2023-03-14","close":90.5184},{"date":"2023-03-15","close":90.2663},{"date":"2023-03-16","close":91.4201},{"date":"2023-03-17","close":90.3633},{"date":"2023-03-20","close":91.3522},{"date":"2023-03-21","close":93.6016},{"date":"2023-03-22","close":92.0115},{"date":"2023-03-23","close":92.9132},{"date":"2023-03-24","close":91.2165},{"date":"2023-03-27","close":92.7096},{"date":"2023-03-28","close":91.934},{"date":"2023-03-29","close":93.9216},{"date":"2023-03-30","close":95.1141},{"date":"2023-03-31","close":97.0824},{"date":"2023-04-03","close":96.7236},{"date":"2023-04-04","close":96.5394},{"date":"2023-04-05","close":96.8691},{"date":"2023-04-06","close":96.9272},{"date":"2023-04-10","close":97.7417},{"date":"2023-04-11","close":97.3635},{"date":"2023-04-12","close":94.959},{"date":"2023-04-13","close":97.7708},{"date":"2023-04-14","close":96.8594},{"date":"2023-04-17","close":97.2472},{"date":"2023-04-18","close":97.858},{"date":"2023-04-19","close":95.7444},{"date":"2023-04-20","close":95.0851},{"date":"2023-04-21","close":96.5394},{"date":"2023-04-24","close":96.6461},{"date":"2023-04-25","close":95.0269},{"date":"2023-04-26","close":93.6695},{"date":"2023-04-27","close":96.8885},{"date":"2023-04-28","close":99.3802},{"date":"2023-05-01","close":99.0991},{"date":"2023-05-02","close":97.5381},{"date":"2023-05-03","close":97.7901},{"date":"2023-05-04","close":94.4839},{"date":"2023-05-05","close":97.4605},{"date":"2023-05-08","close":99.8359},{"date":"2023-05-09","close":99.07},{"date":"2023-05-10","close":98.0616},{"date":"2023-05-11","close":89.5004},{"date":"2023-05-12","close":89.1901},{"date":"2023-05-15","close":90.0336},{"date":"2023-05-16","close":88.2109},{"date":"2023-05-17","close":89.9464},{"date":"2023-05-18","close":90.9062},{"date":"2023-05-19","close":88.5696},{"date":"2023-05-22","close":89.0253},{"date":"2023-05-23","close":87.0862},{"date":"2023-05-24","close":86.359},{"date":"2023-05-25","close":85.4573},{"date":"2023-05-26","close":85.6027},{"date":"2023-05-30","close":85.147},{"date":"2023-05-31","close":85.2828},{"date":"2023-06-01","close":85.8936},{"date":"2023-06-02","close":88.0072},{"date":"2023-06-05","close":88.2302},{"date":"2023-06-06","close":89.3549},{"date":"2023-06-07","close":89.704},{"date":"2023-06-08","close":89.7137},{"date":"2023-06-09","close":89.1319},{"date":"2023-06-12","close":90.3051},{"date":"2023-06-13","close":90.9935},{"date":"2023-06-14","close":89.6361},{"date":"2023-06-15","close":90.1112},{"date":"2023-06-16","close":88.5405},{"date":"2023-06-20","close":87.0183},{"date":"2023-06-21","close":85.9421},{"date":"2023-06-22","close":85.7966},{"date":"2023-06-23","close":85.4185},{"date":"2023-06-26","close":86.0002},{"date":"2023-06-27","close":86.3493},{"date":"2023-06-28","close":86.1263},{"date":"2023-06-29","close":86.2426},{"date":"2023-06-30","close":86.5626},{"date":"2023-07-03","close":87.7455},{"date":"2023-07-05","close":87.0571},{"date":"2023-07-06","close":86.039},{"date":"2023-07-07","close":85.9421},{"date":"2023-07-10","close":85.4185},{"date":"2023-07-11","close":86.7662},{"date":"2023-07-12","close":87.4061},{"date":"2023-07-13","close":87.7164},{"date":"2023-07-14","close":85.9227},{"date":"2023-07-17","close":82.9558},{"date":"2023-07-18","close":83.334},{"date":"2023-07-19","close":84.3908},{"date":"2023-07-20","close":83.586},{"date":"2023-07-21","close":84.5265},{"date":"2023-07-24","close":83.9642},{"date":"2023-07-25","close":83.0237},{"date":"2023-07-26","close":83.2467},{"date":"2023-07-27","close":82.7619},{"date":"2023-07-28","close":83.5085},{"date":"2023-07-31","close":86.1845},{"date":"2023-08-01","close":86.3202},{"date":"2023-08-02","close":83.6733},{"date":"2023-08-03","close":82.888},{"date":"2023-08-04","close":83.6733},{"date":"2023-08-07","close":84.1872},{"date":"2023-08-08","close":85.4476},{"date":"2023-08-09","close":84.8271},{"date":"2023-08-10","close":88.9671},{"date":"2023-08-11","close":86.3105},{"date":"2023-08-14","close":86.1069},{"date":"2023-08-15","close":84.4102},{"date":"2023-08-16","close":83.7218},{"date":"2023-08-17","close":83.3049},{"date":"2023-08-18","close":83.3437},{"date":"2023-08-21","close":83.2661},{"date":"2023-08-22","close":83.1788},{"date":"2023-08-23","close":83.2176},{"date":"2023-08-24","close":79.9599},{"date":"2023-08-25","close":80.8228},{"date":"2023-08-28","close":81.5984},{"date":"2023-08-29","close":81.8311},{"date":"2023-08-30","close":81.7148},{"date":"2023-08-31","close":81.133},{"date":"2023-09-01","close":79.1551},{"date":"2023-09-05","close":78.7188},{"date":"2023-09-06","close":78.5152},{"date":"2023-09-07","close":78.1177},{"date":"2023-09-08","close":79.097},{"date":"2023-09-11","close":80.0084},{"date":"2023-09-12","close":81.133},{"date":"2023-09-13","close":80.9391},{"date":"2023-09-14","close":81.9087},{"date":"2023-09-15","close":82.9752},{"date":"2023-09-18","close":82.4323},{"date":"2023-09-19","close":79.446},{"date":"2023-09-20","close":80.0471},{"date":"2023-09-21","close":80.212},{"date":"2023-09-22","close":78.777},{"date":"2023-09-25","close":78.5443},{"date":"2023-09-26","close":77.6135},{"date":"2023-09-27","close":77.4681},{"date":"2023-09-28","close":77.6911},{"date":"2023-09-29","close":78.5831},{"date":"2023-10-02","close":79.1842},{"date":"2023-10-03","close":77.1191},{"date":"2023-10-04","close":76.9058},{"date":"2023-10-05","close":78.3504},{"date":"2023-10-06","close":80.4156},{"date":"2023-10-09","close":82.122},{"date":"2023-10-10","close":82.4032},{"date":"2023-10-11","close":82.2674},{"date":"2023-10-12","close":81.7827},{"date":"2023-10-13","close":81.7827},{"date":"2023-10-16","close":83.1013},{"date":"2023-10-17","close":83.5763},{"date":"2023-10-18","close":82.1026},{"date":"2023-10-19","close":80.7161},{"date":"2023-10-20","close":80.1344},{"date":"2023-10-23","close":80.5707},{"date":"2023-10-24","close":80.0471},{"date":"2023-10-25","close":78.1371},{"date":"2023-10-26","close":77.3518},{"date":"2023-10-27","close":76.9155},{"date":"2023-10-30","close":78.2244},{"date":"2023-10-31","close":79.1067},{"date":"2023-11-01","close":78.6025},{"date":"2023-11-02","close":80.7549},{"date":"2023-11-03","close":82.4807},{"date":"2023-11-06","close":81.4627},{"date":"2023-11-07","close":82.0153},{"date":"2023-11-08","close":81.9281},{"date":"2023-11-09","close":87.5903},{"date":"2023-11-10","close":85.5833},{"date":"2023-11-13","close":86.7177},{"date":"2023-11-14","close":88.2981},{"date":"2023-11-15","close":91.0711},{"date":"2023-11-16","close":91.6334},{"date":"2023-11-17","close":91.2844},{"date":"2023-11-20","close":92.1376},{"date":"2023-11-21","close":91.5752},{"date":"2023-11-22","close":92.1764},{"date":"2023-11-24","close":93.1362},{"date":"2023-11-27","close":92.2733},{"date":"2023-11-28","close":89.6846},{"date":"2023-11-29","close":89.6846},{"date":"2023-11-30","close":89.8688},{"date":"2023-12-01","close":89.7622},{"date":"2023-12-04","close":89.2095},{"date":"2023-12-05","close":88.0266},{"date":"2023-12-06","close":88.715},{"date":"2023-12-07","close":89.5392},{"date":"2023-12-08","close":90.2882},{"date":"2023-12-11","close":89.6851},{"date":"2023-12-12","close":88.5859},{"date":"2023-12-13","close":90.2979},{"date":"2023-12-14","close":91.3776},{"date":"2023-12-15","close":90.9107},{"date":"2023-12-18","close":90.3271},{"date":"2023-12-19","close":91.3679},{"date":"2023-12-20","close":88.7804},{"date":"2023-12-21","close":89.51},{"date":"2023-12-22","close":88.5373},{"date":"2023-12-26","close":88.4692},{"date":"2023-12-27","close":87.9147},{"date":"2023-12-28","close":87.9342},{"date":"2023-12-29","close":87.8272},{"date":"2024-01-02","close":88.2357},{"date":"2024-01-03","close":89.1501},{"date":"2024-01-04","close":88.0898},{"date":"2024-01-05","close":88.4205},{"date":"2024-01-08","close":89.0528},{"date":"2024-01-09","close":87.2241},{"date":"2024-01-10","close":86.8544},{"date":"2024-01-11","close":87.0101},{"date":"2024-01-12","close":87.8855},{"date":"2024-01-16","close":90.5119},{"date":"2024-01-17","close":87.8758},{"date":"2024-01-18","close":89.6948},{"date":"2024-01-19","close":90.5216},{"date":"2024-01-22","close":92.4865},{"date":"2024-01-23","close":91.2122},{"date":"2024-01-24","close":90.9496},{"date":"2024-01-25","close":92.2725},{"date":"2024-01-26","close":92.7589},{"date":"2024-01-29","close":94.8308},{"date":"2024-01-30","close":94.2958},{"date":"2024-01-31","close":93.4301},{"date":"2024-02-01","close":94.4125},{"date":"2024-02-02","close":94.4806},{"date":"2024-02-05","close":94.0137},{"date":"2024-02-06","close":96.5817},{"date":"2024-02-07","close":96.4358},{"date":"2024-02-08","close":107.5248},{"date":"2024-02-09","close":105.4335},{"date":"2024-02-12","close":106.3089},{"date":"2024-02-13","close":107.447},{"date":"2024-02-14","close":108.517},{"date":"2024-02-15","close":109.3827},{"date":"2024-02-16","close":108.5559},{"date":"2024-02-20","close":106.4548},{"date":"2024-02-21","close":104.7331},{"date":"2024-02-22","close":104.7039},{"date":"2024-02-23","close":104.8012},{"date":"2024-02-26","close":104.7428},{"date":"2024-02-27","close":106.4354},{"date":"2024-02-28","close":107.7777},{"date":"2024-02-29","close":108.5364},{"date":"2024-03-01","close":108.8963},{"date":"2024-03-04","close":110.5889},{"date":"2024-03-05","close":109.7913},{"date":"2024-03-06","close":107.0579},{"date":"2024-03-07","close":107.1746},{"date":"2024-03-08","close":107.3108},{"date":"2024-03-11","close":109.2465},{"date":"2024-03-12","close":109.3924},{"date":"2024-03-13","close":109.4314},{"date":"2024-03-14","close":109.0033},{"date":"2024-03-15","close":108.8963},{"date":"2024-03-18","close":110.7445},{"date":"2024-03-19","close":111.3865},{"date":"2024-03-20","close":113.2833},{"date":"2024-03-21","close":113.5168},{"date":"2024-03-22","close":112.7094},{"date":"2024-03-25","close":116.1042},{"date":"2024-03-26","close":116.6587},{"date":"2024-03-27","close":117.68},{"date":"2024-03-28","close":119.0224},{"date":"2024-04-01","close":118.215},{"date":"2024-04-02","close":119.4699},{"date":"2024-04-03","close":115.7346},{"date":"2024-04-04","close":113.8961},{"date":"2024-04-05","close":115.1509},{"date":"2024-04-08","close":114.149},{"date":"2024-04-09","close":114.7521},{"date":"2024-04-10","close":113.9934},{"date":"2024-04-11","close":113.9545},{"date":"2024-04-12","close":110.9002},{"date":"2024-04-15","close":109.8691},{"date":"2024-04-16","close":110.7737},{"date":"2024-04-17","close":109.8594},{"date":"2024-04-18","close":109.3633},{"date":"2024-04-19","close":109.5383},{"date":"2024-04-22","close":108.9353},{"date":"2024-04-23","close":110.6083},{"date":"2024-04-24","close":110.8126},{"date":"2024-04-25","close":109.694},{"date":"2024-04-26","close":109.6551},{"date":"2024-04-29","close":109.0228},{"date":"2024-04-30","close":108.0695},{"date":"2024-05-01","close":107.4664},{"date":"2024-05-02","close":109.5481},{"date":"2024-05-03","close":110.5597},{"date":"2024-05-06","close":113.2931},{"date":"2024-05-07","close":102.5153},{"date":"2024-05-08","close":102.5639},{"date":"2024-05-09","close":102.9141},{"date":"2024-05-10","close":102.9044},{"date":"2024-05-13","close":102.9433},{"date":"2024-05-14","close":102.4764},{"date":"2024-05-15","close":99.9667},{"date":"2024-05-16","close":100.5504},{"date":"2024-05-17","close":100.4336},{"date":"2024-05-20","close":100.0932},{"date":"2024-05-21","close":100.2002},{"date":"2024-05-22","close":100.2099},{"date":"2024-05-23","close":97.9143},{"date":"2024-05-24","close":98.9843},{"date":"2024-05-28","close":99.6458},{"date":"2024-05-29","close":98.1283},{"date":"2024-05-30","close":98.9259},{"date":"2024-05-31","close":101.0757},{"date":"2024-06-03","close":99.9667},{"date":"2024-06-04","close":100.5115},{"date":"2024-06-05","close":98.7314},{"date":"2024-06-06","close":98.4493},{"date":"2024-06-07","close":98.7703},{"date":"2024-06-10","close":99.9376},{"date":"2024-06-11","close":98.1186},{"date":"2024-06-12","close":98.0505},{"date":"2024-06-13","close":97.3598},{"date":"2024-06-14","close":97.2431},{"date":"2024-06-17","close":98.7508},{"date":"2024-06-18","close":98.7314},{"date":"2024-06-20","close":99.0621},{"date":"2024-06-21","close":99.4804},{"date":"2024-06-24","close":99.1983},{"date":"2024-06-25","close":99.4123},{"date":"2024-06-26","close":99.3929},{"date":"2024-06-27","close":99.3831},{"date":"2024-06-28","close":96.5817},{"date":"2024-07-01","close":95.3658},{"date":"2024-07-02","close":95.3171},{"date":"2024-07-03","close":95.9202},{"date":"2024-07-05","close":95.3171},{"date":"2024-07-08","close":95.151},{"date":"2024-07-09","close":94.8383},{"date":"2024-07-10","close":94.7601},{"date":"2024-07-11","close":94.3985},{"date":"2024-07-12","close":94.9165},{"date":"2024-07-15","close":94.6624},{"date":"2024-07-16","close":96.2259},{"date":"2024-07-17","close":95.0924},{"date":"2024-07-18","close":94.5842},{"date":"2024-07-19","close":93.5582},{"date":"2024-07-22","close":91.9848},{"date":"2024-07-23","close":88.8675},{"date":"2024-07-24","close":87.7535},{"date":"2024-07-25","close":87.177},{"date":"2024-07-26","close":87.8806},{"date":"2024-07-29","close":90.0402},{"date":"2024-07-30","close":91.6526},{"date":"2024-07-31","close":91.5549},{"date":"2024-08-01","close":90.9295},{"date":"2024-08-02","close":87.5288},{"date":"2024-08-05","close":85.7795},{"date":"2024-08-06","close":87.9196},{"date":"2024-08-07","close":84.001},{"date":"2024-08-08","close":84.001},{"date":"2024-08-09","close":84.2453},{"date":"2024-08-12","close":83.9913},{"date":"2024-08-13","close":83.6492},{"date":"2024-08-14","close":84.3333},{"date":"2024-08-15","close":86.7665},{"date":"2024-08-16","close":87.2649},{"date":"2024-08-19","close":88.7503},{"date":"2024-08-20","close":87.6949},{"date":"2024-08-21","close":88.6526},{"date":"2024-08-22","close":87.8708},{"date":"2024-08-23","close":88.4962},{"date":"2024-08-26","close":89.6884},{"date":"2024-08-27","close":88.8285},{"date":"2024-08-28","close":87.4506},{"date":"2024-08-29","close":87.7633},{"date":"2024-08-30","close":88.3203},{"date":"2024-09-03","close":87.0988},{"date":"2024-09-04","close":87.2161},{"date":"2024-09-05","close":86.6297},{"date":"2024-09-06","close":85.9359},{"date":"2024-09-09","close":86.3268},{"date":"2024-09-10","close":86.3854},{"date":"2024-09-11","close":86.3073},{"date":"2024-09-12","close":87.2649},{"date":"2024-09-13","close":88.4864},{"date":"2024-09-16","close":89.7568},{"date":"2024-09-17","close":90.7438},{"date":"2024-09-18","close":91.4474},{"date":"2024-09-19","close":91.3203},{"date":"2024-09-20","close":91.6135},{"date":"2024-09-23","close":90.8513},{"date":"2024-09-24","close":91.5549},{"date":"2024-09-25","close":91.7796},{"date":"2024-09-26","close":93.0305},{"date":"2024-09-27","close":93.822},{"date":"2024-09-30","close":93.9979},{"date":"2024-10-01","close":91.9067},{"date":"2024-10-02","close":92.0044},{"date":"2024-10-03","close":91.4962},{"date":"2024-10-04","close":92.9816},{"date":"2024-10-07","close":90.2845},{"date":"2024-10-08","close":90.4018},{"date":"2024-10-09","close":91.4669},{"date":"2024-10-10","close":90.8708},{"date":"2024-10-11","close":91.9848},{"date":"2024-10-14","close":92.8057},{"date":"2024-10-15","close":92.0728},{"date":"2024-10-16","close":94.5451},{"date":"2024-10-17","close":94.3399},{"date":"2024-10-18","close":95.0631},{"date":"2024-10-21","close":94.4181},{"date":"2024-10-22","close":94.5354},{"date":"2024-10-23","close":94.0468},{"date":"2024-10-24","close":93.2259},{"date":"2024-10-25","close":92.8643},{"date":"2024-10-28","close":94.0077},{"date":"2024-10-29","close":93.9393},{"date":"2024-10-30","close":92.9132},{"date":"2024-10-31","close":94.0077},{"date":"2024-11-01","close":93.6266},{"date":"2024-11-04","close":93.607},{"date":"2024-11-05","close":94.4279},{"date":"2024-11-06","close":96.6364},{"date":"2024-11-07","close":96.6755},{"date":"2024-11-08","close":96.7634},{"date":"2024-11-11","close":98.5615},{"date":"2024-11-12","close":98.6885},{"date":"2024-11-13","close":100.3791},{"date":"2024-11-14","close":106.6332},{"date":"2024-11-15","close":112.4574},{"date":"2024-11-18","close":110.9525},{"date":"2024-11-19","close":109.858},{"date":"2024-11-20","close":111.6561},{"date":"2024-11-21","close":112.1056},{"date":"2024-11-22","close":113.0144},{"date":"2024-11-25","close":113.3564},{"date":"2024-11-26","close":112.819},{"date":"2024-11-27","close":114.92},{"date":"2024-11-29","close":114.793},{"date":"2024-12-02","close":114.49},{"date":"2024-12-03","close":113.7962},{"date":"2024-12-04","close":114.3239},{"date":"2024-12-05","close":113.8451},{"date":"2024-12-06","close":114.0698},{"date":"2024-12-09","close":111.9981},{"date":"2024-12-10","close":112.1154},{"date":"2024-12-11","close":111.9981},{"date":"2024-12-12","close":112.2815},{"date":"2024-12-13","close":110.7571},{"date":"2024-12-16","close":110.0405},{"date":"2024-12-17","close":110.9337},{"date":"2024-12-18","close":109.2946},{"date":"2024-12-19","close":109.3142},{"date":"2024-12-20","close":109.962},{"date":"2024-12-23","close":109.3437},{"date":"2024-12-24","close":110.4822},{"date":"2024-12-26","close":110.4724},{"date":"2024-12-27","close":109.4909},{"date":"2024-12-30","close":108.7547},{"date":"2024-12-31","close":109.2946},{"date":"2025-01-02","close":108.7744},{"date":"2025-01-03","close":109.1081},{"date":"2025-01-06","close":109.0001},{"date":"2025-01-07","close":109.3338},{"date":"2025-01-08","close":107.7339},{"date":"2025-01-10","close":106.6444},{"date":"2025-01-13","close":106.0849},{"date":"2025-01-14","close":106.1242},{"date":"2025-01-15","close":106.1831},{"date":"2025-01-16","close":104.4948},{"date":"2025-01-17","close":105.0445},{"date":"2025-01-21","close":106.6935},{"date":"2025-01-22","close":106.8015},{"date":"2025-01-23","close":108.9903},{"date":"2025-01-24","close":110.0896},{"date":"2025-01-27","close":111.2478},{"date":"2025-01-28","close":110.07},{"date":"2025-01-29","close":111.1006},{"date":"2025-01-30","close":111.3362},{"date":"2025-01-31","close":110.973},{"date":"2025-02-03","close":111.8957},{"date":"2025-02-04","close":111.2086},{"date":"2025-02-05","close":108.4995},{"date":"2025-02-06","close":110.0209},{"date":"2025-02-07","close":108.8136},{"date":"2025-02-10","close":107.2628},{"date":"2025-02-11","close":107.0076},{"date":"2025-02-12","close":107.2137},{"date":"2025-02-13","close":107.5671},{"date":"2025-02-14","close":108.3425},{"date":"2025-02-18","close":107.5376},{"date":"2025-02-19","close":109.2946},{"date":"2025-02-20","close":108.5093},{"date":"2025-02-21","close":106.6542},{"date":"2025-02-24","close":109.1473},{"date":"2025-02-25","close":108.4897},{"date":"2025-02-26","close":109.7657},{"date":"2025-02-27","close":109.2553},{"date":"2025-02-28","close":111.6993},{"date":"2025-03-03","close":110.708},{"date":"2025-03-04","close":106.9978},{"date":"2025-03-05","close":107.2922},{"date":"2025-03-06","close":103.4838},{"date":"2025-03-07","close":103.5624},{"date":"2025-03-10","close":101.1772},{"date":"2025-03-11","close":96.0928},{"date":"2025-03-12","close":96.937},{"date":"2025-03-13","close":95.0819},{"date":"2025-03-14","close":96.8192},{"date":"2025-03-17","close":97.5259},{"date":"2025-03-18","close":97.5161},{"date":"2025-03-19","close":98.4387},{"date":"2025-03-20","close":97.0351},{"date":"2025-03-21","close":97.6241},{"date":"2025-03-24","close":98.3308},{"date":"2025-03-25","close":99.7344},{"date":"2025-03-26","close":98.9197},{"date":"2025-03-27","close":98.5958},{"date":"2025-03-28","close":96.2597},{"date":"2025-03-31","close":96.8781},{"date":"2025-04-01","close":95.8769},{"date":"2025-04-02","close":96.0732},{"date":"2025-04-03","close":87.2001},{"date":"2025-04-04","close":81.9881},{"date":"2025-04-07","close":81.7624},{"date":"2025-04-08","close":80.2115},{"date":"2025-04-09","close":89.7521},{"date":"2025-04-10","close":83.6567},{"date":"2025-04-11","close":83.323},{"date":"2025-04-14","close":83.0973},{"date":"2025-04-15","close":83.4408},{"date":"2025-04-16","close":81.2421},{"date":"2025-04-17","close":83.2445},{"date":"2025-04-21","close":82.4494},{"date":"2025-04-22","close":84.5008},{"date":"2025-04-23","close":85.6787},{"date":"2025-04-24","close":88.3485},{"date":"2025-04-25","close":88.6135},{"date":"2025-04-28","close":88.4957},{"date":"2025-04-29","close":89.4871},{"date":"2025-04-30","close":89.2711},{"date":"2025-05-01","close":89.1337},{"date":"2025-05-02","close":90.7827},{"date":"2025-05-05","close":90.4097},{"date":"2025-05-06","close":90.4686},{"date":"2025-05-07","close":100.2055},{"date":"2025-05-08","close":103.1796},{"date":"2025-05-09","close":103.9844},{"date":"2025-05-12","close":108.4504},{"date":"2025-05-13","close":109.324},{"date":"2025-05-14","close":110.8552},{"date":"2025-05-15","close":110.1485},{"date":"2025-05-16","close":111.3264},{"date":"2025-05-19","close":110.5804},{"date":"2025-05-20","close":110.2859},{"date":"2025-05-21","close":108.421},{"date":"2025-05-22","close":109.0786},{"date":"2025-05-23","close":107.6947},{"date":"2025-05-27","close":110.2859},{"date":"2025-05-28","close":109.4614},{"date":"2025-05-29","close":109.9522},{"date":"2025-05-30","close":110.9534},{"date":"2025-06-02","close":110.865},{"date":"2025-06-03","close":111.503},{"date":"2025-06-04","close":111.3951},{"date":"2025-06-05","close":110.4528},{"date":"2025-06-06","close":111.7975},{"date":"2025-06-09","close":113.525},{"date":"2025-06-10","close":116.5383},{"date":"2025-06-11","close":117.3138},{"date":"2025-06-12","close":116.4206},{"date":"2025-06-13","close":115.7629},{"date":"2025-06-16","close":117.2745},{"date":"2025-06-17","close":115.9494},{"date":"2025-06-18","close":115.6844},{"date":"2025-06-20","close":115.4586},{"date":"2025-06-23","close":115.5764},{"date":"2025-06-24","close":116.9565},{"date":"2025-06-25","close":117.7155},{"date":"2025-06-26","close":119.7263},{"date":"2025-06-27","close":120.5938},{"date":"2025-06-30","close":122.2399},{"date":"2025-07-01","close":121.7274},{"date":"2025-07-02","close":121.2246},{"date":"2025-07-03","close":122.2301},{"date":"2025-07-07","close":121.4021},{"date":"2025-07-08","close":120.0812},{"date":"2025-07-09","close":118.8885},{"date":"2025-07-10","close":119.8249},{"date":"2025-07-11","close":118.159},{"date":"2025-07-14","close":118.2576},{"date":"2025-07-15","close":117.2817},{"date":"2025-07-16","close":118.1097},{"date":"2025-07-17","close":120.4656},{"date":"2025-07-18","close":119.6869},{"date":"2025-07-21","close":119.1152},{"date":"2025-07-22","close":119.332},{"date":"2025-07-23","close":121.1852},{"date":"2025-07-24","close":120.2093},{"date":"2025-07-25","close":119.7362},{"date":"2025-07-28","close":118.6519},{"date":"2025-07-29","close":118.1807},{"date":"2025-07-30","close":117.816},{"date":"2025-07-31","close":117.3922},{"date":"2025-08-01","close":114.9085},{"date":"2025-08-04","close":117.6287},{"date":"2025-08-05","close":116.6136},{"date":"2025-08-06","close":113.509},{"date":"2025-08-07","close":111.252},{"date":"2025-08-08","close":110.8085},{"date":"2025-08-11","close":110.9268},{"date":"2025-08-12","close":112.0799},{"date":"2025-08-13","close":114.9578},{"date":"2025-08-14","close":114.6326},{"date":"2025-08-15","close":113.7258},{"date":"2025-08-18","close":114.8691},{"date":"2025-08-19","close":114.5932},{"date":"2025-08-20","close":115.352},{"date":"2025-08-21","close":114.534},{"date":"2025-08-22","close":117.1458},{"date":"2025-08-25","close":116.0124},{"date":"2025-08-26","close":115.9533},{"date":"2025-08-27","close":116.3869},{"date":"2025-08-28","close":115.9434},{"date":"2025-08-29","close":116.6727},{"date":"2025-09-02","close":116.5643},{"date":"2025-09-03","close":115.6871},{"date":"2025-09-04","close":117.0965},{"date":"2025-09-05","close":116.2095},{"date":"2025-09-08","close":117.1261},{"date":"2025-09-09","close":115.6773},{"date":"2025-09-10","close":114.1201},{"date":"2025-09-11","close":115.3915},{"date":"2025-09-12","close":114.2876},{"date":"2025-09-15","close":113.9525},{"date":"2025-09-16","close":113.5682},{"date":"2025-09-17","close":114.4256},{"date":"2025-09-18","close":113.2035},{"date":"2025-09-19","close":112.1194},{"date":"2025-09-22","close":110.9367},{"date":"2025-09-23","close":110.6311},{"date":"2025-09-24","close":111.7941},{"date":"2025-09-25","close":111.3605},{"date":"2025-09-26","close":111.8335},{"date":"2025-09-29","close":113.1246},{"date":"2025-09-30","close":112.8487},{"date":"2025-10-01","close":111.321},{"date":"2025-10-02","close":110.5227},{"date":"2025-10-03","close":110.848},{"date":"2025-10-06","close":111.1239},{"date":"2025-10-07","close":110.9071},{"date":"2025-10-08","close":110.2763},{"date":"2025-10-09","close":109.3893},{"date":"2025-10-10","close":107.6153},{"date":"2025-10-13","close":108.6797},{"date":"2025-10-14","close":109.5667},{"date":"2025-10-15","close":110.0989},{"date":"2025-10-16","close":108.2953},{"date":"2025-10-17","close":109.0739},{"date":"2025-10-20","close":110.3453},{"date":"2025-10-21","close":112.6516},{"date":"2025-10-22","close":111.4492},{"date":"2025-10-23","close":111.3999},{"date":"2025-10-24","close":110.0694},{"date":"2025-10-27","close":110.7198},{"date":"2025-10-28","close":110.0398},{"date":"2025-10-29","close":108.6501},{"date":"2025-10-30","close":110.227},{"date":"2025-10-31","close":110.9958},{"date":"2025-11-03","close":110.503},{"date":"2025-11-04","close":109.8624},{"date":"2025-11-05","close":109.754},{"date":"2025-11-06","close":108.8965},{"date":"2025-11-07","close":109.1429},{"date":"2025-11-10","close":110.6213},{"date":"2025-11-11","close":113.1936},{"date":"2025-11-12","close":114.9677},{"date":"2025-11-13","close":106.058},{"date":"2025-11-14","close":104.2742},{"date":"2025-11-17","close":104.1657},{"date":"2025-11-18","close":104.7472},{"date":"2025-11-19","close":103.1604},{"date":"2025-11-20","close":101.2189},{"date":"2025-11-21","close":102.7761},{"date":"2025-11-24","close":100.4698},{"date":"2025-11-25","close":101.8201},{"date":"2025-11-26","close":101.9383},{"date":"2025-11-28","close":102.9633},{"date":"2025-12-01","close":105.2302},{"date":"2025-12-02","close":103.3181},{"date":"2025-12-03","close":104.215},{"date":"2025-12-04","close":103.9489},{"date":"2025-12-05","close":103.7814},{"date":"2025-12-08","close":106.0778},{"date":"2025-12-09","close":105.4766},{"date":"2025-12-10","close":107.2605},{"date":"2025-12-11","close":109.8525},{"date":"2025-12-12","close":109.9905},{"date":"2025-12-15","close":109.6357},{"date":"2025-12-16","close":110.757},{"date":"2025-12-17","close":109.7746},{"date":"2025-12-18","close":111.005},{"date":"2025-12-19","close":110.3799},{"date":"2025-12-22","close":111.5111},{"date":"2025-12-23","close":112.3446},{"date":"2025-12-24","close":113.5948},{"date":"2025-12-26","close":112.682},{"date":"2025-12-29","close":113.3071},{"date":"2025-12-30","close":113.9024},{"date":"2025-12-31","close":112.8903},{"date":"2026-01-02","close":110.9852},{"date":"2026-01-05","close":113.188},{"date":"2026-01-06","close":113.6841},{"date":"2026-01-07","close":112.037},{"date":"2026-01-08","close":113.2872},{"date":"2026-01-09","close":114.984},{"date":"2026-01-12","close":111.9477},{"date":"2026-01-13","close":112.1064},{"date":"2026-01-14","close":112.6522},{"date":"2026-01-15","close":112.5331},{"date":"2026-01-16","close":110.3402},{"date":"2026-01-20","close":109.4869},{"date":"2026-01-21","close":112.3148},{"date":"2026-01-22","close":112.3347},{"date":"2026-01-23","close":110.1219},{"date":"2026-01-26","close":110.4494},{"date":"2026-01-27","close":109.7548},{"date":"2026-01-28","close":108.7129},{"date":"2026-01-29","close":110.7173},{"date":"2026-01-30","close":111.9278},{"date":"2026-02-02","close":103.6424},{"date":"2026-02-03","close":103.4142},{"date":"2026-02-04","close":106.2223},{"date":"2026-02-05","close":104.1584},{"date":"2026-02-06","close":107.8595},{"date":"2026-02-09","close":106.3017},{"date":"2026-02-10","close":109.1098},{"date":"2026-02-11","close":107.284},{"date":"2026-02-12","close":101.5884},{"date":"2026-02-13","close":104.6347},{"date":"2026-02-17","close":104.6247},{"date":"2026-02-18","close":106.2719},{"date":"2026-02-19","close":105.1804},{"date":"2026-02-20","close":104.7637},{"date":"2026-02-23","close":103.6027},{"date":"2026-02-24","close":105.23},{"date":"2026-02-25","close":104.2378},{"date":"2026-02-26","close":104.7339},{"date":"2026-02-27","close":105.2201},{"date":"2026-03-02","close":103.5233},{"date":"2026-03-03","close":102.5013},{"date":"2026-03-04","close":102.2433},{"date":"2026-03-05","close":101.6182},{"date":"2026-03-06","close":100.7549},{"date":"2026-03-09","close":100.874},{"date":"2026-03-10","close":100.5366},{"date":"2026-03-11","close":100.1099},{"date":"2026-03-12","close":98.6612},{"date":"2026-03-13","close":98.5223},{"date":"2026-03-16","close":97.8972},{"date":"2026-03-17","close":99.5245},{"date":"2026-03-18","close":98.6513},{"date":"2026-03-19","close":98.433},{"date":"2026-03-20","close":98.7406},{"date":"2026-03-23","close":97.1927},{"date":"2026-03-24","close":95.6447},{"date":"2026-03-25","close":95.2081},{"date":"2026-03-26","close":94.0174},{"date":"2026-03-27","close":91.7054},{"date":"2026-03-30","close":93.5907},{"date":"2026-03-31","close":95.6348},{"date":"2026-04-01","close":95.8134},{"date":"2026-04-02","close":95.863},{"date":"2026-04-06","close":95.5356},{"date":"2026-04-07","close":95.0394},{"date":"2026-04-08","close":98.4131},{"date":"2026-04-09","close":99.0184},{"date":"2026-04-10","close":98.4032},{"date":"2026-04-13","close":100.3977},{"date":"2026-04-14","close":101.7968},{"date":"2026-04-15","close":102.2433},{"date":"2026-04-16","close":103.0966},{"date":"2026-04-17","close":105.4682},{"date":"2026-04-20","close":105.4781},{"date":"2026-04-21","close":103.4836},{"date":"2026-04-22","close":104.0095},{"date":"2026-04-23","close":102.8486},{"date":"2026-04-24","close":101.8067},{"date":"2026-04-27","close":101.5586},{"date":"2026-04-28","close":100.6854},{"date":"2026-04-29","close":100.5168},{"date":"2026-04-30","close":102.9478},{"date":"2026-05-01","close":102.283},{"date":"2026-05-04","close":100.5267},{"date":"2026-05-05","close":99.7031},{"date":"2026-05-06","close":107.2245},{"date":"2026-05-07","close":107.8198},{"date":"2026-05-08","close":107.1848},{"date":"2026-05-11","close":103.9103},{"date":"2026-05-12","close":105.3392},{"date":"2026-05-13","close":104.0889},{"date":"2026-05-14","close":104.6049},{"date":"2026-05-15","close":101.9258},{"date":"2026-05-18","close":103.1066},{"date":"2026-05-19","close":101.4991},{"date":"2026-05-20","close":103.2753},{"date":"2026-05-21","close":102.7791},{"date":"2026-05-22","close":102.2036},{"date":"2026-05-26","close":102.4814},{"date":"2026-05-27","close":103.3745},{"date":"2026-05-28","close":102.928},{"date":"2026-05-29","close":101.0427},{"date":"2026-06-01","close":102.0548},{"date":"2026-06-02","close":100.6259},{"date":"2026-06-03","close":98.6215},{"date":"2026-06-04","close":98.5719},{"date":"2026-06-05","close":98.939},{"date":"2026-06-08","close":98.1055},{"date":"2026-06-09","close":98.562},{"date":"2026-06-10","close":97.8476},{"date":"2026-06-11","close":99.5642},{"date":"2026-06-12","close":99.2665},{"date":"2026-06-15","close":100.9037},{"date":"2026-06-16","close":100.4969},{"date":"2026-06-17","close":100.0802},{"date":"2026-06-18","close":103.0867},{"date":"2026-06-22","close":101.6579},{"date":"2026-06-23","close":102.7295},{"date":"2026-06-24","close":100.3381},{"date":"2026-06-25","close":97.2919},{"date":"2026-06-26","close":98.0262},{"date":"2026-06-29","close":97.8674},{"date":"2026-06-30","close":96.25},{"date":"2026-07-01","close":95.71},{"date":"2026-07-02","close":99.5},{"date":"2026-07-06","close":97.41},{"date":"2026-07-07","close":97.48},{"date":"2026-07-08","close":96.7},{"date":"2026-07-09","close":96.17},{"date":"2026-07-10","close":95.62},{"date":"2026-07-13","close":96.0},{"date":"2026-07-14","close":95.87},{"date":"2026-07-15","close":97.15},{"date":"2026-07-16","close":99.71},{"date":"2026-07-17","close":97.67},{"date":"2026-07-20","close":96.41},{"date":"2026-07-21","close":96.14},{"date":"2026-07-22","close":95.87},{"date":"2026-07-23","close":92.83},{"date":"2026-07-24","close":94.85},{"date":"2026-07-27","close":96.65},{"date":"2026-07-28","close":98.89},{"date":"2026-07-29","close":98.48},{"date":"2026-07-30","close":96.16},{"date":"2026-07-31","close":96.19},{"date":"2026-08-03","close":98.14},{"date":"2026-08-04","close":98.18},{"date":"2026-08-05","close":101.76},{"date":"2026-08-06","close":104.68},{"date":"2026-08-07","close":104.91},{"date":"2026-08-10","close":103.18},{"date":"2026-08-11","close":103.53},{"date":"2026-08-12","close":103.22},{"date":"2026-08-13","close":104.8},{"date":"2026-08-14","close":106.85},{"date":"2026-08-17","close":103.5},{"date":"2026-08-18","close":103.95},{"date":"2026-08-19","close":106.93},{"date":"2026-08-20","close":107.32},{"date":"2026-08-21","close":107.78},{"date":"2026-08-24","close":110.61},{"date":"2026-08-25","close":111.25},{"date":"2026-08-26","close":109.63},{"date":"2026-08-27","close":106.82},{"date":"2026-08-28","close":108.1},{"date":"2026-08-31","close":107.55},{"date":"2026-09-01","close":106.22},{"date":"2026-09-02","close":107.98},{"date":"2026-09-03","close":107.16},{"date":"2026-09-04","close":105.31},{"date":"2026-09-08","close":105.06},{"date":"2026-09-09","close":104.18},{"date":"2026-09-10","close":105.82},{"date":"2026-09-11","close":106.55},{"date":"2026-09-14","close":108.59},{"date":"2026-09-15","close":106.42},{"date":"2026-09-16","close":106.99},{"date":"2026-09-17","close":105.35},{"date":"2026-09-18","close":102.67},{"date":"2026-09-21","close":104.23},{"date":"2026-09-22","close":103.82},{"date":"2026-09-23","close":103.46},{"date":"2026-09-24","close":105.56},{"date":"2026-09-25","close":106.15},{"date":"2026-09-28","close":105.59},{"date":"2026-09-29","close":105.41},{"date":"2026-09-30","close":104.9},{"date":"2026-10-01","close":101.33},{"date":"2026-10-02","close":102.19},{"date":"2026-10-05","close":103.61},{"date":"2026-10-06","close":104.03},{"date":"2026-10-07","close":104.75},{"date":"2026-10-08","close":107.02},{"date":"2026-10-09","close":108.05},{"date":"2026-10-12","close":108.49},{"date":"2026-10-13","close":108.58},{"date":"2026-10-14","close":108.99},{"date":"2026-10-15","close":110.68},{"date":"2026-10-16","close":110.59},{"date":"2026-10-19","close":109.59},{"date":"2026-10-20","close":111.67},{"date":"2026-10-21","close":111.83},{"date":"2026-10-22","close":113.12}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":113.13,"low_30d":101.15,"support":102.37,"high_30d":113.375,"change_1d":1.2,"change_7d":2.3,"change_30d":6.2,"resistance":112.15,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.54,"per":36.49,"quarter":"2024-Q3"},{"pbr":1.48,"per":25.82,"quarter":"2024-Q4"},{"pbr":1.68,"per":25.17,"quarter":"2025-Q1"},{"pbr":1.42,"per":16.7,"quarter":"2025-Q2"},{"pbr":1.79,"per":20.51,"quarter":"2025-Q3"},{"pbr":1.67,"per":19.03,"quarter":"2025-Q4"},{"pbr":1.67,"per":19.46,"quarter":"2026-Q1"},{"pbr":1.39,"per":16.15,"quarter":"2026-Q2"},{"pbr":null,"per":15.11,"quarter":"2026-Q3"},{"pbr":1.65,"per":17.76,"quarter":"현재"}],"timeline":[{"close":96.5817,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":93.9979,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":109.2946,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":96.8781,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":122.2399,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":112.8487,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":112.8903,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":95.6348,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":96.25,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.58,"pbr_5y_low":1.39,"per_5y_avg":21.6,"per_5y_low":15.11,"current_pbr":1.65,"current_per":17.76,"pbr_5y_high":1.79,"per_5y_high":36.49,"pbr_5y_median":1.6,"per_5y_median":19.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":50.0,"per_percentile":33.3,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 92 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Entertainment"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.3%"},"momentum":{"grade":"B","reason":"RSI 92"},"valuation":{"grade":"C","reason":"PER 17.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.34,"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":40.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.54,"per":36.49,"close":96.5817,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.48,"per":25.82,"close":93.9979,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.68,"per":25.17,"close":109.2946,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":16.7,"close":96.8781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.79,"per":20.51,"close":122.2399,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.67,"per":19.03,"close":112.8487,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.67,"per":19.46,"close":112.8903,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":16.15,"close":95.6348,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":15.11,"close":96.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"17.8배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.06,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":25248000000.0,"market_cap":null,"net_income":2638000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4016951837769328,"total_assets":null,"total_equity":null,"profit_margin":0.10448352344740178,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5555000000.0,"operating_margin":0.22001742712294042},{"eps":1.57,"pbr":null,"per":null,"roa":0.01097489498876624,"roe":0.020421331976152392,"revenue":25168000000.0,"market_cap":null,"net_income":2247000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3682056579783852,"total_assets":204740000000.0,"total_equity":110032000000.0,"profit_margin":0.08928003814367451,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3789000000.0,"operating_margin":0.1505483153210426},{"eps":1.63,"pbr":null,"per":null,"roa":0.011704683335201275,"roe":0.022095889906906575,"revenue":25981000000.0,"market_cap":null,"net_income":2402000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.358415765366999,"total_assets":205217000000.0,"total_equity":108708000000.0,"profit_margin":0.09245217659058542,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3875000000.0,"operating_margin":0.14914745390862552},{"eps":1.11,"pbr":null,"per":null,"roa":0.006497137399858478,"roe":0.01210405988421402,"revenue":22464000000.0,"market_cap":null,"net_income":1313000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37597934472934474,"total_assets":202089000000.0,"total_equity":108476000000.0,"profit_margin":0.05844907407407408,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2603000000.0,"operating_margin":0.11587428774928775},{"eps":1.61,"pbr":null,"per":null,"roa":0.014074779863705865,"roe":0.02530255185721177,"revenue":23650000000.0,"market_cap":null,"net_income":2779966070.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38553911205074,"total_assets":197514000000.0,"total_equity":109869000000.0,"profit_margin":0.11754613403805497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3645000000.0,"operating_margin":0.15412262156448203},{"eps":1.45,"pbr":null,"per":null,"roa":0.01665717250218705,"roe":0.03000595538045719,"revenue":23621000000.0,"market_cap":null,"net_income":3275000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3730155370221413,"total_assets":196612000000.0,"total_equity":109145000000.0,"profit_margin":0.13864781338639345,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3506000000.0,"operating_margin":0.14842724694128107},{"eps":1.76,"pbr":null,"per":null,"roa":0.01304172432633928,"roe":0.024477903756026032,"revenue":24690000000.0,"market_cap":null,"net_income":2554000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.3760226812474686,"total_assets":195833000000.0,"total_equity":104339000000.0,"profit_margin":0.10344268934791413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4078000000.0,"operating_margin":0.16516808424463345},{"eps":1.14,"pbr":null,"per":null,"roa":0.0023344802736416878,"roe":0.004512768190870473,"revenue":22574000000.0,"market_cap":null,"net_income":460000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36962877646850356,"total_assets":197046000000.0,"total_equity":101933000000.0,"profit_margin":0.020377425356604945,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2745000000.0,"operating_margin":0.12160007087800125},{"eps":1.4525874396652598,"pbr":null,"per":null,"roa":0.013252634346621363,"roe":0.026047981554729583,"revenue":23155000000.0,"market_cap":null,"net_income":2621000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3647592312675448,"total_assets":197772000000.0,"total_equity":100622000000.0,"profit_margin":0.11319369466637876,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3354000000.0,"operating_margin":0.144849924422371},{"eps":-0.01108422311839191,"pbr":null,"per":null,"roa":-0.00010250627850955872,"roe":-0.0002015072744126063,"revenue":22083000000.0,"market_cap":null,"net_income":-20000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.35823936965086267,"total_assets":195110000000.0,"total_equity":99252000000.0,"profit_margin":-0.0009056740479101572,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2879000000.0,"operating_margin":0.13037177919666712},{"eps":1.059097518962347,"pbr":null,"per":null,"roa":0.009662544116011204,"roe":0.018973203204892722,"revenue":23549000000.0,"market_cap":null,"net_income":1911000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3381035288122638,"total_assets":197774000000.0,"total_equity":100721000000.0,"profit_margin":0.08114994267272496,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2936000000.0,"operating_margin":0.12467620705762453},{"eps":0.1463117451627732,"pbr":null,"per":null,"roa":0.0012841778586334207,"roe":0.0026592262054655155,"revenue":21241000000.0,"market_cap":null,"net_income":264000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3537027446918695,"total_assets":205579000000.0,"total_equity":99277000000.0,"profit_margin":0.012428793371310202,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2529000000.0,"operating_margin":0.11906219104561933}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.6469,"per":36.49,"date":"2024-06","close":96.58,"source":"reported"},{"eps":2.6469,"per":34.59,"date":"2024-07","close":91.55,"source":"reported"},{"eps":2.6469,"per":33.37,"date":"2024-08","close":88.32,"source":"reported"},{"eps":3.6406,"per":25.82,"date":"2024-09","close":94.0,"source":"reported"},{"eps":3.6406,"per":25.82,"date":"2024-10","close":94.01,"source":"reported"},{"eps":3.6406,"per":31.53,"date":"2024-11","close":114.79,"source":"reported"},{"eps":4.3415,"per":25.17,"date":"2024-12","close":109.29,"source":"reported"},{"eps":4.3415,"per":25.56,"date":"2025-01","close":110.97,"source":"reported"},{"eps":4.3415,"per":25.73,"date":"2025-02","close":111.7,"source":"reported"},{"eps":5.8026,"per":16.7,"date":"2025-03","close":96.88,"source":"reported"},{"eps":5.8026,"per":15.38,"date":"2025-04","close":89.27,"source":"reported"},{"eps":5.8026,"per":19.12,"date":"2025-05","close":110.95,"source":"reported"},{"eps":5.96,"per":20.51,"date":"2025-06","close":122.24,"source":"reported"},{"eps":5.96,"per":19.7,"date":"2025-07","close":117.39,"source":"reported"},{"eps":5.96,"per":19.58,"date":"2025-08","close":116.67,"source":"reported"},{"eps":5.93,"per":19.03,"date":"2025-09","close":112.85,"source":"reported"},{"eps":5.93,"per":18.72,"date":"2025-10","close":111.0,"source":"reported"},{"eps":5.93,"per":17.36,"date":"2025-11","close":102.96,"source":"reported"},{"eps":5.8,"per":19.46,"date":"2025-12","close":112.89,"source":"reported"},{"eps":5.8,"per":19.3,"date":"2026-01","close":111.93,"source":"reported"},{"eps":5.8,"per":18.14,"date":"2026-02","close":105.22,"source":"reported"},{"eps":5.92,"per":16.15,"date":"2026-03","close":95.63,"source":"reported"},{"eps":5.92,"per":17.39,"date":"2026-04","close":102.95,"source":"reported"},{"eps":5.92,"per":17.07,"date":"2026-05","close":101.04,"source":"reported"},{"eps":6.37,"per":15.11,"date":"2026-06","close":96.25,"source":"reported"},{"eps":6.37,"per":15.1,"date":"2026-07","close":96.19,"source":"reported"},{"eps":6.37,"per":16.88,"date":"2026-08","close":107.55,"source":"reported"},{"eps":6.37,"per":16.47,"date":"2026-09","close":104.9,"source":"reported"},{"eps":6.37,"per":17.76,"date":"2026-10","close":113.12,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.35,"std":6.03,"count":29,"current":17.76,"lower_1sd":15.31,"upper_1sd":27.38},"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":"The Walt Disney Company","phase":"above-fold","symbol_resolved":true}