{"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":"2026-10-23T10:00:26.837093+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.4,"direction":"higher_better","percentile":31},{"name":"영업이익 성장률","unit":"%","value":-39.0,"direction":"higher_better","percentile":17}],"summary":"매출 -12.4%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":79.3,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.9,"direction":"higher_better","percentile":72}],"summary":"RSI 79","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 6.45x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.27,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.55,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.5x","percentile":51}},"signals":[],"summary":"Estee Lauder Companies Inc(EL)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 266.43억. 현재가 $107.74, 전일 대비 +3.9%, 30일 +10.9%. ROE 2.2%. 기술적 시그널: RSI 79(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":1.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.77%","value_pct":1.77},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.55,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":1.77},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":2.8475857192072453,"grade":"B","trend":"상승","atr_14":3.5657071428571436,"rsi_14":79.34499441756603,"sma_20":98.4605,"sma_60":96.08783333333331,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 79.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.85)가 시그널선(1.81)을 상회합니다(골든크로스). 현재가가 SMA20(98)과 SMA60(96) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 87~110 (현재 위치 92%).","bb_lower":87.30330774567364,"bb_upper":109.61769225432636,"macd_signal":1.8126284440736242},"change_pct":3.92,"chart_data":[{"date":"2024-10-23","open":84.8,"high":85.6,"low":84.23,"close":85.26,"volume":2132589,"rsi_14":23.28,"sma_20":94.15,"sma_60":91.79,"sma_120":103.81},{"date":"2024-10-24","open":85.53,"high":86.43,"low":84.6,"close":86.08,"volume":2234365,"rsi_14":25.32,"sma_20":93.54,"sma_60":91.61,"sma_120":103.44},{"date":"2024-10-25","open":86.27,"high":86.42,"low":84.62,"close":84.74,"volume":2882460,"rsi_14":22.27,"sma_20":92.91,"sma_60":91.44,"sma_120":103.08},{"date":"2024-10-28","open":85.31,"high":89.8,"low":84.76,"close":86.17,"volume":6038089,"rsi_14":32.92,"sma_20":92.36,"sma_60":91.33,"sma_120":102.74},{"date":"2024-10-29","open":85.95,"high":86.84,"low":84.91,"close":86.19,"volume":3728360,"rsi_14":33.51,"sma_20":91.94,"sma_60":91.27,"sma_120":102.4},{"date":"2024-10-30","open":85.47,"high":86.4,"low":84.06,"close":84.64,"volume":4669303,"rsi_14":24.66,"sma_20":91.44,"sma_60":91.17,"sma_120":102.03},{"date":"2024-10-31","open":64.0,"high":70.51,"low":61.54,"close":66.95,"volume":27601050,"rsi_14":8.11,"sma_20":90.12,"sma_60":90.79,"sma_120":101.51},{"date":"2024-11-01","open":66.06,"high":66.95,"low":64.65,"close":64.66,"volume":11486375,"rsi_14":7.94,"sma_20":88.65,"sma_60":90.37,"sma_120":100.94},{"date":"2024-11-04","open":65.34,"high":66.48,"low":64.27,"close":64.54,"volume":6304880,"rsi_14":8.7,"sma_20":87.17,"sma_60":89.99,"sma_120":100.38},{"date":"2024-11-05","open":64.1,"high":64.64,"low":62.76,"close":63.96,"volume":4955474,"rsi_14":8.69,"sma_20":85.77,"sma_60":89.65,"sma_120":99.79},{"date":"2024-11-06","open":63.6,"high":63.84,"low":61.07,"close":61.46,"volume":8126333,"rsi_14":7.76,"sma_20":84.25,"sma_60":89.18,"sma_120":99.17},{"date":"2024-11-07","open":62.32,"high":65.81,"low":61.93,"close":64.4,"volume":6386502,"rsi_14":15.97,"sma_20":82.82,"sma_60":88.75,"sma_120":98.6},{"date":"2024-11-08","open":63.93,"high":63.93,"low":61.77,"close":62.06,"volume":5676920,"rsi_14":15.26,"sma_20":81.21,"sma_60":88.23,"sma_120":98.04},{"date":"2024-11-11","open":62.63,"high":64.81,"low":61.96,"close":62.73,"volume":5866395,"rsi_14":17.62,"sma_20":79.72,"sma_60":87.73,"sma_120":97.47},{"date":"2024-11-12","open":62.39,"high":62.39,"low":60.5,"close":60.93,"volume":5974746,"rsi_14":16.3,"sma_20":78.28,"sma_60":87.23,"sma_120":96.9},{"date":"2024-11-13","open":61.24,"high":62.06,"low":60.63,"close":61.05,"volume":4223251,"rsi_14":14.65,"sma_20":76.88,"sma_60":86.76,"sma_120":96.37},{"date":"2024-11-14","open":61.6,"high":63.43,"low":61.33,"close":62.96,"volume":4010592,"rsi_14":19.74,"sma_20":75.58,"sma_60":86.31,"sma_120":95.86},{"date":"2024-11-15","open":62.87,"high":62.87,"low":61.61,"close":61.91,"volume":3633144,"rsi_14":15.93,"sma_20":74.26,"sma_60":85.85,"sma_120":95.34},{"date":"2024-11-18","open":63.39,"high":64.04,"low":62.4,"close":62.71,"volume":3268685,"rsi_14":17.71,"sma_20":73.03,"sma_60":85.37,"sma_120":94.87},{"date":"2024-11-19","open":61.82,"high":63.23,"low":61.14,"close":62.92,"volume":3945460,"rsi_14":19.0,"sma_20":71.89,"sma_60":84.87,"sma_120":94.4},{"date":"2024-11-20","open":63.08,"high":63.53,"low":61.57,"close":63.45,"volume":4745269,"rsi_14":40.18,"sma_20":70.76,"sma_60":84.41,"sma_120":93.91},{"date":"2024-11-21","open":63.74,"high":65.51,"low":63.28,"close":64.92,"volume":4159294,"rsi_14":50.74,"sma_20":69.67,"sma_60":83.99,"sma_120":93.44},{"date":"2024-11-22","open":64.66,"high":68.09,"low":64.66,"close":67.92,"volume":8249458,"rsi_14":58.49,"sma_20":68.81,"sma_60":83.64,"sma_120":92.99},{"date":"2024-11-25","open":69.32,"high":72.55,"low":69.29,"close":70.87,"volume":10287366,"rsi_14":65.49,"sma_20":68.02,"sma_60":83.33,"sma_120":92.57},{"date":"2024-11-26","open":71.04,"high":72.05,"low":69.87,"close":71.07,"volume":4799481,"rsi_14":74.05,"sma_20":67.24,"sma_60":83.01,"sma_120":92.15},{"date":"2024-11-27","open":71.87,"high":74.22,"low":71.56,"close":71.83,"volume":5396341,"rsi_14":70.87,"sma_20":66.58,"sma_60":82.7,"sma_120":91.77},{"date":"2024-11-29","open":70.57,"high":71.35,"low":69.78,"close":70.38,"volume":3620919,"rsi_14":73.14,"sma_20":66.74,"sma_60":82.4,"sma_120":91.38},{"date":"2024-12-02","open":70.76,"high":74.23,"low":69.83,"close":74.14,"volume":4469293,"rsi_14":77.21,"sma_20":67.21,"sma_60":82.21,"sma_120":91.03},{"date":"2024-12-03","open":73.62,"high":75.79,"low":72.99,"close":75.61,"volume":6544305,"rsi_14":85.81,"sma_20":67.76,"sma_60":82.05,"sma_120":90.73},{"date":"2024-12-04","open":75.71,"high":77.49,"low":75.59,"close":77.37,"volume":5700481,"rsi_14":86.89,"sma_20":68.43,"sma_60":81.95,"sma_120":90.44},{"date":"2024-12-05","open":77.72,"high":77.84,"low":75.38,"close":76.28,"volume":4243823,"rsi_14":81.14,"sma_20":69.18,"sma_60":81.85,"sma_120":90.14},{"date":"2024-12-06","open":77.87,"high":79.1,"low":77.09,"close":77.4,"volume":4895199,"rsi_14":86.23,"sma_20":69.83,"sma_60":81.77,"sma_120":89.84},{"date":"2024-12-09","open":79.63,"high":82.23,"low":79.24,"close":79.71,"volume":5419232,"rsi_14":87.15,"sma_20":70.72,"sma_60":81.72,"sma_120":89.6},{"date":"2024-12-10","open":78.85,"high":80.64,"low":78.65,"close":80.58,"volume":3781333,"rsi_14":87.52,"sma_20":71.62,"sma_60":81.68,"sma_120":89.35},{"date":"2024-12-11","open":79.78,"high":80.71,"low":78.87,"close":79.26,"volume":4532697,"rsi_14":82.39,"sma_20":72.54,"sma_60":81.56,"sma_120":89.08},{"date":"2024-12-12","open":79.2,"high":79.83,"low":77.93,"close":79.06,"volume":3392740,"rsi_14":80.53,"sma_20":73.45,"sma_60":81.45,"sma_120":88.79},{"date":"2024-12-13","open":79.04,"high":80.12,"low":77.26,"close":78.1,"volume":2842835,"rsi_14":73.95,"sma_20":74.21,"sma_60":81.32,"sma_120":88.51},{"date":"2024-12-16","open":76.56,"high":78.33,"low":76.14,"close":77.65,"volume":4447419,"rsi_14":67.8,"sma_20":75.0,"sma_60":81.23,"sma_120":88.23},{"date":"2024-12-17","open":77.51,"high":78.14,"low":76.28,"close":76.29,"volume":3503108,"rsi_14":62.68,"sma_20":75.68,"sma_60":81.09,"sma_120":87.96},{"date":"2024-12-18","open":75.63,"high":76.5,"low":73.05,"close":73.15,"volume":4068700,"rsi_14":52.26,"sma_20":76.19,"sma_60":80.81,"sma_120":87.7},{"date":"2024-12-19","open":73.18,"high":74.55,"low":72.1,"close":72.89,"volume":3907324,"rsi_14":56.27,"sma_20":76.66,"sma_60":80.52,"sma_120":87.44},{"date":"2024-12-20","open":72.21,"high":73.72,"low":72.18,"close":72.56,"volume":7621043,"rsi_14":45.25,"sma_20":77.04,"sma_60":80.08,"sma_120":87.18},{"date":"2024-12-23","open":72.14,"high":73.55,"low":71.86,"close":72.94,"volume":2995214,"rsi_14":41.44,"sma_20":77.28,"sma_60":79.67,"sma_120":86.91},{"date":"2024-12-24","open":72.96,"high":73.47,"low":71.68,"close":73.26,"volume":1162740,"rsi_14":35.45,"sma_20":77.38,"sma_60":79.26,"sma_120":86.65},{"date":"2024-12-26","open":73.07,"high":74.06,"low":72.71,"close":73.19,"volume":1740586,"rsi_14":38.2,"sma_20":77.47,"sma_60":78.88,"sma_120":86.39},{"date":"2024-12-27","open":72.33,"high":73.4,"low":71.91,"close":72.82,"volume":1853720,"rsi_14":31.44,"sma_20":77.51,"sma_60":78.51,"sma_120":86.14},{"date":"2024-12-30","open":72.05,"high":72.82,"low":71.03,"close":72.4,"volume":2277118,"rsi_14":15.1,"sma_20":77.61,"sma_60":78.16,"sma_120":85.91},{"date":"2024-12-31","open":73.07,"high":73.67,"low":72.55,"close":73.17,"volume":1939909,"rsi_14":14.22,"sma_20":77.56,"sma_60":77.81,"sma_120":85.69},{"date":"2025-01-02","open":73.68,"high":73.99,"low":71.41,"close":72.19,"volume":2365153,"rsi_14":14.72,"sma_20":77.38,"sma_60":77.44,"sma_120":85.44},{"date":"2025-01-03","open":71.87,"high":72.13,"low":69.4,"close":70.42,"volume":3519988,"rsi_14":12.71,"sma_20":77.03,"sma_60":77.08,"sma_120":85.2},{"date":"2025-01-06","open":72.14,"high":73.16,"low":71.08,"close":71.79,"volume":3308708,"rsi_14":23.72,"sma_20":76.8,"sma_60":76.74,"sma_120":84.97},{"date":"2025-01-07","open":72.87,"high":74.75,"low":71.98,"close":72.38,"volume":3037717,"rsi_14":28.3,"sma_20":76.54,"sma_60":76.4,"sma_120":84.75},{"date":"2025-01-08","open":70.83,"high":72.6,"low":70.02,"close":71.88,"volume":2341272,"rsi_14":30.45,"sma_20":76.14,"sma_60":76.02,"sma_120":84.56},{"date":"2025-01-10","open":70.63,"high":73.17,"low":69.63,"close":71.67,"volume":4702868,"rsi_14":41.17,"sma_20":75.68,"sma_60":75.67,"sma_120":84.34},{"date":"2025-01-13","open":71.74,"high":73.49,"low":71.59,"close":73.19,"volume":2908914,"rsi_14":51.52,"sma_20":75.37,"sma_60":75.4,"sma_120":84.13},{"date":"2025-01-14","open":73.3,"high":73.58,"low":71.22,"close":72.08,"volume":2838564,"rsi_14":47.7,"sma_20":75.01,"sma_60":75.12,"sma_120":83.91},{"date":"2025-01-15","open":74.32,"high":74.7,"low":72.4,"close":72.72,"volume":2252520,"rsi_14":48.94,"sma_20":74.74,"sma_60":74.84,"sma_120":83.7},{"date":"2025-01-16","open":74.58,"high":77.61,"low":73.8,"close":76.18,"volume":4885142,"rsi_14":60.6,"sma_20":74.66,"sma_60":74.64,"sma_120":83.52},{"date":"2025-01-17","open":75.85,"high":76.47,"low":75.01,"close":75.98,"volume":2963925,"rsi_14":60.04,"sma_20":74.65,"sma_60":74.45,"sma_120":83.33},{"date":"2025-01-21","open":76.11,"high":77.12,"low":75.28,"close":76.91,"volume":2944735,"rsi_14":64.17,"sma_20":74.84,"sma_60":74.31,"sma_120":83.14},{"date":"2025-01-22","open":78.14,"high":78.92,"low":77.48,"close":77.77,"volume":3349740,"rsi_14":68.04,"sma_20":75.09,"sma_60":74.17,"sma_120":82.98},{"date":"2025-01-23","open":77.18,"high":78.33,"low":76.58,"close":78.17,"volume":2787124,"rsi_14":67.23,"sma_20":75.38,"sma_60":74.03,"sma_120":82.82},{"date":"2025-01-24","open":79.36,"high":80.84,"low":78.63,"close":80.49,"volume":3090201,"rsi_14":76.14,"sma_20":75.76,"sma_60":73.95,"sma_120":82.7},{"date":"2025-01-27","open":80.31,"high":84.23,"low":80.21,"close":81.54,"volume":4777687,"rsi_14":86.73,"sma_20":76.19,"sma_60":73.86,"sma_120":82.6},{"date":"2025-01-28","open":81.47,"high":82.32,"low":80.26,"close":80.96,"volume":2658983,"rsi_14":81.97,"sma_20":76.59,"sma_60":73.77,"sma_120":82.52},{"date":"2025-01-29","open":81.09,"high":81.35,"low":79.25,"close":80.29,"volume":3072792,"rsi_14":77.42,"sma_20":76.97,"sma_60":73.69,"sma_120":82.43},{"date":"2025-01-30","open":81.97,"high":83.43,"low":81.08,"close":83.41,"volume":3526257,"rsi_14":83.81,"sma_20":77.53,"sma_60":73.96,"sma_120":82.38},{"date":"2025-01-31","open":82.26,"high":83.82,"low":81.33,"close":81.41,"volume":3043207,"rsi_14":75.83,"sma_20":77.96,"sma_60":74.24,"sma_120":82.31},{"date":"2025-02-03","open":79.64,"high":81.05,"low":78.87,"close":80.77,"volume":4432616,"rsi_14":71.08,"sma_20":78.4,"sma_60":74.51,"sma_120":82.25},{"date":"2025-02-04","open":74.65,"high":75.25,"low":64.98,"close":67.79,"volume":17784147,"rsi_14":42.81,"sma_20":78.26,"sma_60":74.58,"sma_120":82.11},{"date":"2025-02-05","open":67.33,"high":67.34,"low":63.48,"close":64.35,"volume":11901136,"rsi_14":37.19,"sma_20":77.88,"sma_60":74.62,"sma_120":81.9},{"date":"2025-02-06","open":64.68,"high":65.37,"low":62.55,"close":62.71,"volume":8460847,"rsi_14":28.16,"sma_20":77.39,"sma_60":74.59,"sma_120":81.67},{"date":"2025-02-07","open":63.11,"high":64.06,"low":62.37,"close":63.46,"volume":4670119,"rsi_14":30.06,"sma_20":76.95,"sma_60":74.6,"sma_120":81.42},{"date":"2025-02-10","open":64.5,"high":67.53,"low":64.44,"close":67.05,"volume":5056514,"rsi_14":35.51,"sma_20":76.72,"sma_60":74.67,"sma_120":81.2},{"date":"2025-02-11","open":66.85,"high":69.16,"low":66.85,"close":69.0,"volume":6674952,"rsi_14":37.52,"sma_20":76.5,"sma_60":74.81,"sma_120":81.02},{"date":"2025-02-12","open":68.31,"high":68.47,"low":66.65,"close":67.36,"volume":4259178,"rsi_14":35.14,"sma_20":76.26,"sma_60":74.91,"sma_120":80.83},{"date":"2025-02-13","open":67.6,"high":68.06,"low":66.27,"close":67.99,"volume":3742824,"rsi_14":31.98,"sma_20":76.02,"sma_60":74.99,"sma_120":80.65},{"date":"2025-02-14","open":68.51,"high":69.24,"low":66.9,"close":67.03,"volume":3722116,"rsi_14":29.03,"sma_20":75.55,"sma_60":75.07,"sma_120":80.46},{"date":"2025-02-18","open":67.92,"high":70.53,"low":67.54,"close":70.44,"volume":4245583,"rsi_14":35.95,"sma_20":75.27,"sma_60":75.2,"sma_120":80.28},{"date":"2025-02-19","open":70.47,"high":70.47,"low":68.33,"close":69.67,"volume":3947533,"rsi_14":35.86,"sma_20":74.89,"sma_60":75.31,"sma_120":80.09},{"date":"2025-02-20","open":69.43,"high":70.29,"low":68.75,"close":69.62,"volume":2669197,"rsi_14":29.98,"sma_20":74.48,"sma_60":75.41,"sma_120":79.91},{"date":"2025-02-21","open":70.16,"high":70.68,"low":69.24,"close":70.06,"volume":3565592,"rsi_14":32.76,"sma_20":74.06,"sma_60":75.49,"sma_120":79.74},{"date":"2025-02-24","open":70.06,"high":73.71,"low":69.77,"close":73.28,"volume":4223537,"rsi_14":39.46,"sma_20":73.69,"sma_60":75.58,"sma_120":79.61},{"date":"2025-02-25","open":73.07,"high":73.61,"low":71.64,"close":72.97,"volume":3382288,"rsi_14":61.35,"sma_20":73.25,"sma_60":75.61,"sma_120":79.47},{"date":"2025-02-26","open":73.94,"high":74.06,"low":70.81,"close":71.51,"volume":3125481,"rsi_14":67.18,"sma_20":72.77,"sma_60":75.61,"sma_120":79.31},{"date":"2025-02-27","open":71.14,"high":72.58,"low":71.04,"close":71.21,"volume":2135799,"rsi_14":71.79,"sma_20":72.3,"sma_60":75.59,"sma_120":79.15},{"date":"2025-02-28","open":70.76,"high":71.07,"low":68.93,"close":70.51,"volume":4709100,"rsi_14":66.96,"sma_20":71.62,"sma_60":75.59,"sma_120":79.0},{"date":"2025-03-03","open":71.12,"high":72.09,"low":68.04,"close":68.81,"volume":2839373,"rsi_14":54.01,"sma_20":70.96,"sma_60":75.49,"sma_120":78.85},{"date":"2025-03-04","open":68.14,"high":68.4,"low":65.9,"close":66.76,"volume":3906766,"rsi_14":42.89,"sma_20":70.23,"sma_60":75.34,"sma_120":78.69},{"date":"2025-03-05","open":68.08,"high":70.77,"low":67.72,"close":70.51,"volume":3106777,"rsi_14":57.0,"sma_20":70.35,"sma_60":75.21,"sma_120":78.58},{"date":"2025-03-06","open":69.84,"high":71.28,"low":69.41,"close":70.15,"volume":2168427,"rsi_14":54.61,"sma_20":70.63,"sma_60":75.1,"sma_120":78.48},{"date":"2025-03-07","open":69.68,"high":72.46,"low":69.29,"close":71.88,"volume":3043414,"rsi_14":60.96,"sma_20":71.08,"sma_60":75.0,"sma_120":78.39},{"date":"2025-03-10","open":71.79,"high":73.38,"low":69.56,"close":70.64,"volume":3095745,"rsi_14":49.6,"sma_20":71.43,"sma_60":74.84,"sma_120":78.28},{"date":"2025-03-11","open":70.74,"high":70.99,"low":67.63,"close":68.24,"volume":3641852,"rsi_14":45.61,"sma_20":71.48,"sma_60":74.63,"sma_120":78.15},{"date":"2025-03-12","open":67.12,"high":67.21,"low":64.61,"close":65.15,"volume":4725850,"rsi_14":39.62,"sma_20":71.26,"sma_60":74.38,"sma_120":77.97},{"date":"2025-03-13","open":65.05,"high":66.29,"low":63.33,"close":63.6,"volume":3676815,"rsi_14":35.96,"sma_20":71.05,"sma_60":74.11,"sma_120":77.78},{"date":"2025-03-14","open":64.74,"high":65.64,"low":63.74,"close":65.22,"volume":3996322,"rsi_14":31.41,"sma_20":70.9,"sma_60":73.88,"sma_120":77.6},{"date":"2025-03-17","open":65.46,"high":68.18,"low":65.46,"close":67.55,"volume":2775988,"rsi_14":38.28,"sma_20":70.91,"sma_60":73.71,"sma_120":77.47},{"date":"2025-03-18","open":67.45,"high":67.65,"low":66.46,"close":66.71,"volume":2031817,"rsi_14":39.3,"sma_20":70.7,"sma_60":73.54,"sma_120":77.31},{"date":"2025-03-19","open":66.45,"high":67.14,"low":65.56,"close":66.28,"volume":2668810,"rsi_14":39.09,"sma_20":70.51,"sma_60":73.41,"sma_120":77.11},{"date":"2025-03-20","open":65.7,"high":67.31,"low":65.7,"close":66.7,"volume":2738382,"rsi_14":41.89,"sma_20":70.34,"sma_60":73.3,"sma_120":76.91},{"date":"2025-03-21","open":66.53,"high":66.9,"low":64.79,"close":65.65,"volume":5875387,"rsi_14":43.07,"sma_20":70.1,"sma_60":73.18,"sma_120":76.63},{"date":"2025-03-24","open":66.04,"high":66.81,"low":65.54,"close":66.14,"volume":2875291,"rsi_14":48.53,"sma_20":69.72,"sma_60":73.06,"sma_120":76.36},{"date":"2025-03-25","open":65.89,"high":66.31,"low":64.29,"close":64.79,"volume":2363167,"rsi_14":34.87,"sma_20":69.28,"sma_60":72.91,"sma_120":76.08},{"date":"2025-03-26","open":64.9,"high":64.9,"low":63.95,"close":64.61,"volume":2235510,"rsi_14":35.2,"sma_20":68.91,"sma_60":72.76,"sma_120":75.82},{"date":"2025-03-27","open":64.47,"high":66.02,"low":64.03,"close":65.65,"volume":3133457,"rsi_14":32.7,"sma_20":68.61,"sma_60":72.63,"sma_120":75.57},{"date":"2025-03-28","open":64.96,"high":65.48,"low":63.95,"close":64.15,"volume":2038133,"rsi_14":32.24,"sma_20":68.29,"sma_60":72.48,"sma_120":75.32},{"date":"2025-03-31","open":63.33,"high":65.22,"low":62.99,"close":64.71,"volume":3121353,"rsi_14":39.27,"sma_20":68.08,"sma_60":72.33,"sma_120":75.07},{"date":"2025-04-01","open":65.9,"high":66.63,"low":65.06,"close":66.55,"volume":3269100,"rsi_14":54.62,"sma_20":68.07,"sma_60":72.23,"sma_120":74.84},{"date":"2025-04-02","open":65.98,"high":67.64,"low":65.98,"close":67.42,"volume":3908280,"rsi_14":63.18,"sma_20":67.91,"sma_60":72.17,"sma_120":74.63},{"date":"2025-04-03","open":63.54,"high":64.68,"low":56.99,"close":57.06,"volume":11321469,"rsi_14":32.43,"sma_20":67.24,"sma_60":71.92,"sma_120":74.33},{"date":"2025-04-04","open":51.97,"high":54.17,"low":50.48,"close":51.9,"volume":10911328,"rsi_14":20.0,"sma_20":66.22,"sma_60":71.56,"sma_120":73.98},{"date":"2025-04-07","open":49.35,"high":54.15,"low":47.87,"close":51.92,"volume":8610078,"rsi_14":20.72,"sma_20":65.27,"sma_60":71.22,"sma_120":73.62},{"date":"2025-04-08","open":53.93,"high":53.93,"low":48.25,"close":49.09,"volume":6309831,"rsi_14":18.92,"sma_20":64.29,"sma_60":70.83,"sma_120":73.25},{"date":"2025-04-09","open":48.51,"high":55.81,"low":47.43,"close":55.07,"volume":9087820,"rsi_14":32.51,"sma_20":63.78,"sma_60":70.52,"sma_120":72.96},{"date":"2025-04-10","open":54.03,"high":54.03,"low":50.6,"close":52.26,"volume":5799160,"rsi_14":30.88,"sma_20":63.2,"sma_60":70.17,"sma_120":72.64},{"date":"2025-04-11","open":51.19,"high":54.29,"low":49.62,"close":54.15,"volume":4459852,"rsi_14":33.54,"sma_20":62.64,"sma_60":69.85,"sma_120":72.35},{"date":"2025-04-14","open":55.78,"high":57.42,"low":53.93,"close":54.51,"volume":6688115,"rsi_14":35.47,"sma_20":61.97,"sma_60":69.48,"sma_120":72.06},{"date":"2025-04-15","open":53.43,"high":53.99,"low":52.88,"close":53.35,"volume":2754392,"rsi_14":34.53,"sma_20":61.29,"sma_60":69.09,"sma_120":71.77},{"date":"2025-04-16","open":52.71,"high":53.52,"low":50.96,"close":51.63,"volume":2713859,"rsi_14":31.09,"sma_20":60.54,"sma_60":68.65,"sma_120":71.48},{"date":"2025-04-17","open":52.32,"high":54.23,"low":52.11,"close":53.41,"volume":6345236,"rsi_14":35.62,"sma_20":59.87,"sma_60":68.23,"sma_120":71.2},{"date":"2025-04-21","open":52.96,"high":53.46,"low":51.49,"close":53.33,"volume":4923230,"rsi_14":34.55,"sma_20":59.24,"sma_60":67.8,"sma_120":70.91},{"date":"2025-04-22","open":54.0,"high":55.42,"low":53.68,"close":54.85,"volume":3122934,"rsi_14":33.99,"sma_20":58.66,"sma_60":67.36,"sma_120":70.65},{"date":"2025-04-23","open":56.73,"high":58.59,"low":55.53,"close":56.14,"volume":3363767,"rsi_14":34.74,"sma_20":58.22,"sma_60":66.92,"sma_120":70.39},{"date":"2025-04-24","open":56.12,"high":57.73,"low":55.09,"close":57.51,"volume":2721812,"rsi_14":50.81,"sma_20":57.86,"sma_60":66.51,"sma_120":70.14},{"date":"2025-04-25","open":57.37,"high":58.7,"low":56.94,"close":58.23,"volume":2585805,"rsi_14":63.47,"sma_20":57.48,"sma_60":66.13,"sma_120":69.91},{"date":"2025-04-28","open":57.46,"high":58.73,"low":57.03,"close":57.99,"volume":4026390,"rsi_14":62.78,"sma_20":57.17,"sma_60":65.69,"sma_120":69.83},{"date":"2025-04-29","open":57.78,"high":58.62,"low":57.47,"close":58.43,"volume":2919572,"rsi_14":71.89,"sma_20":56.85,"sma_60":65.3,"sma_120":69.77},{"date":"2025-04-30","open":57.85,"high":58.91,"low":57.27,"close":58.79,"volume":4161032,"rsi_14":61.85,"sma_20":56.45,"sma_60":64.92,"sma_120":69.72},{"date":"2025-05-01","open":58.0,"high":58.74,"low":56.61,"close":57.74,"volume":5809552,"rsi_14":69.61,"sma_20":55.96,"sma_60":64.74,"sma_120":69.66},{"date":"2025-05-02","open":58.87,"high":59.57,"low":56.16,"close":58.23,"volume":4291980,"rsi_14":66.22,"sma_20":56.02,"sma_60":64.63,"sma_120":69.62},{"date":"2025-05-05","open":57.85,"high":58.75,"low":56.38,"close":56.58,"volume":3439922,"rsi_14":57.46,"sma_20":56.26,"sma_60":64.52,"sma_120":69.55},{"date":"2025-05-06","open":55.98,"high":57.77,"low":55.56,"close":57.39,"volume":3674175,"rsi_14":64.93,"sma_20":56.54,"sma_60":64.41,"sma_120":69.51},{"date":"2025-05-07","open":57.36,"high":58.39,"low":56.78,"close":58.11,"volume":2876468,"rsi_14":75.82,"sma_20":57.0,"sma_60":64.26,"sma_120":69.46},{"date":"2025-05-08","open":58.69,"high":60.95,"low":58.11,"close":60.05,"volume":4019576,"rsi_14":76.14,"sma_20":57.25,"sma_60":64.1,"sma_120":69.45},{"date":"2025-05-09","open":60.16,"high":61.22,"low":59.73,"close":59.8,"volume":2802661,"rsi_14":75.15,"sma_20":57.63,"sma_60":63.96,"sma_120":69.44},{"date":"2025-05-12","open":63.39,"high":66.38,"low":63.39,"close":64.09,"volume":5516551,"rsi_14":79.55,"sma_20":58.14,"sma_60":63.89,"sma_120":69.44},{"date":"2025-05-13","open":63.94,"high":64.57,"low":63.39,"close":64.2,"volume":2836301,"rsi_14":77.88,"sma_20":58.63,"sma_60":63.84,"sma_120":69.45},{"date":"2025-05-14","open":63.75,"high":63.75,"low":62.63,"close":62.86,"volume":3107146,"rsi_14":68.55,"sma_20":59.12,"sma_60":63.7,"sma_120":69.45},{"date":"2025-05-15","open":60.9,"high":62.84,"low":60.82,"close":62.43,"volume":2434894,"rsi_14":64.84,"sma_20":59.67,"sma_60":63.57,"sma_120":69.44},{"date":"2025-05-16","open":63.51,"high":64.55,"low":62.48,"close":63.9,"volume":4460264,"rsi_14":69.24,"sma_20":60.21,"sma_60":63.47,"sma_120":69.44},{"date":"2025-05-19","open":63.2,"high":64.53,"low":63.05,"close":64.08,"volume":3754081,"rsi_14":68.7,"sma_20":60.75,"sma_60":63.36,"sma_120":69.43},{"date":"2025-05-20","open":64.47,"high":65.95,"low":63.89,"close":64.79,"volume":3863738,"rsi_14":69.42,"sma_20":61.26,"sma_60":63.21,"sma_120":69.4},{"date":"2025-05-21","open":63.93,"high":65.37,"low":62.21,"close":62.42,"volume":5315529,"rsi_14":63.94,"sma_20":61.58,"sma_60":63.03,"sma_120":69.32},{"date":"2025-05-22","open":62.07,"high":63.92,"low":61.96,"close":63.17,"volume":2927455,"rsi_14":64.48,"sma_20":61.87,"sma_60":62.88,"sma_120":69.25},{"date":"2025-05-23","open":61.88,"high":62.68,"low":61.35,"close":62.45,"volume":2537382,"rsi_14":68.25,"sma_20":62.08,"sma_60":62.73,"sma_120":69.16},{"date":"2025-05-27","open":63.86,"high":65.78,"low":63.28,"close":65.75,"volume":3758720,"rsi_14":72.51,"sma_20":62.48,"sma_60":62.65,"sma_120":69.12},{"date":"2025-05-28","open":65.74,"high":66.24,"low":64.86,"close":64.98,"volume":2650880,"rsi_14":68.44,"sma_20":62.81,"sma_60":62.58,"sma_120":69.04},{"date":"2025-05-29","open":66.5,"high":68.14,"low":66.23,"close":67.33,"volume":5816961,"rsi_14":69.12,"sma_20":63.25,"sma_60":62.59,"sma_120":68.96},{"date":"2025-05-30","open":67.21,"high":67.51,"low":65.94,"close":65.97,"volume":4619449,"rsi_14":64.23,"sma_20":63.65,"sma_60":62.51,"sma_120":68.86},{"date":"2025-06-02","open":65.55,"high":66.0,"low":64.47,"close":65.69,"volume":2530045,"rsi_14":53.83,"sma_20":64.02,"sma_60":62.43,"sma_120":68.76},{"date":"2025-06-03","open":65.73,"high":68.12,"low":63.89,"close":67.93,"volume":4211356,"rsi_14":59.08,"sma_20":64.58,"sma_60":62.35,"sma_120":68.68},{"date":"2025-06-04","open":68.21,"high":69.27,"low":67.83,"close":67.84,"volume":3081281,"rsi_14":63.32,"sma_20":65.09,"sma_60":62.3,"sma_120":68.57},{"date":"2025-06-05","open":67.83,"high":67.95,"low":66.3,"close":66.48,"volume":2456906,"rsi_14":60.13,"sma_20":65.5,"sma_60":62.26,"sma_120":68.44},{"date":"2025-06-06","open":67.14,"high":67.58,"low":66.28,"close":67.47,"volume":2264029,"rsi_14":59.05,"sma_20":65.86,"sma_60":62.3,"sma_120":68.34},{"date":"2025-06-09","open":68.77,"high":69.56,"low":67.96,"close":68.0,"volume":4188101,"rsi_14":59.85,"sma_20":66.26,"sma_60":62.37,"sma_120":68.24},{"date":"2025-06-10","open":68.68,"high":70.14,"low":68.2,"close":69.44,"volume":3180714,"rsi_14":61.37,"sma_20":66.52,"sma_60":62.43,"sma_120":68.16},{"date":"2025-06-11","open":69.71,"high":70.82,"low":68.64,"close":68.85,"volume":3181772,"rsi_14":67.78,"sma_20":66.74,"sma_60":62.45,"sma_120":68.08},{"date":"2025-06-12","open":68.03,"high":69.8,"low":67.8,"close":68.98,"volume":2649860,"rsi_14":66.57,"sma_20":67.03,"sma_60":62.48,"sma_120":68.01},{"date":"2025-06-13","open":67.78,"high":68.87,"low":66.14,"close":66.34,"volume":3201657,"rsi_14":59.65,"sma_20":67.21,"sma_60":62.48,"sma_120":67.95},{"date":"2025-06-16","open":67.86,"high":73.52,"low":67.79,"close":73.51,"volume":6399877,"rsi_14":66.61,"sma_20":67.68,"sma_60":62.59,"sma_120":67.94},{"date":"2025-06-17","open":71.96,"high":74.15,"low":70.71,"close":73.71,"volume":6569403,"rsi_14":69.29,"sma_20":68.16,"sma_60":62.72,"sma_120":67.95},{"date":"2025-06-18","open":73.7,"high":73.98,"low":72.02,"close":73.64,"volume":4884208,"rsi_14":65.32,"sma_20":68.59,"sma_60":62.84,"sma_120":67.95},{"date":"2025-06-20","open":73.92,"high":74.33,"low":73.2,"close":74.1,"volume":5265437,"rsi_14":72.31,"sma_20":69.16,"sma_60":62.99,"sma_120":67.95},{"date":"2025-06-23","open":76.24,"high":78.1,"low":75.39,"close":77.69,"volume":6611185,"rsi_14":77.88,"sma_20":69.88,"sma_60":63.2,"sma_120":67.98},{"date":"2025-06-24","open":78.5,"high":78.9,"low":75.0,"close":75.94,"volume":8579988,"rsi_14":69.03,"sma_20":70.55,"sma_60":63.37,"sma_120":68.0},{"date":"2025-06-25","open":75.4,"high":76.93,"low":74.53,"close":76.44,"volume":3718331,"rsi_14":70.07,"sma_20":71.08,"sma_60":63.58,"sma_120":68.03},{"date":"2025-06-26","open":76.98,"high":78.17,"low":76.32,"close":77.89,"volume":4245926,"rsi_14":76.51,"sma_20":71.72,"sma_60":63.79,"sma_120":68.06},{"date":"2025-06-27","open":80.32,"high":82.22,"low":78.55,"close":78.93,"volume":10753434,"rsi_14":76.56,"sma_20":72.29,"sma_60":64.0,"sma_120":68.11},{"date":"2025-06-30","open":78.94,"high":80.06,"low":78.0,"close":79.63,"volume":4377697,"rsi_14":76.75,"sma_20":72.98,"sma_60":64.2,"sma_120":68.19},{"date":"2025-07-01","open":79.58,"high":84.43,"low":79.24,"close":83.88,"volume":6024823,"rsi_14":79.41,"sma_20":73.9,"sma_60":64.65,"sma_120":68.28},{"date":"2025-07-02","open":83.85,"high":87.96,"low":83.28,"close":87.3,"volume":6990161,"rsi_14":83.69,"sma_20":74.88,"sma_60":65.24,"sma_120":68.4},{"date":"2025-07-03","open":87.73,"high":88.56,"low":86.65,"close":87.44,"volume":2288201,"rsi_14":83.7,"sma_20":75.88,"sma_60":65.84,"sma_120":68.53},{"date":"2025-07-07","open":86.81,"high":87.2,"low":84.04,"close":84.55,"volume":4270937,"rsi_14":82.95,"sma_20":76.8,"sma_60":66.43,"sma_120":68.63},{"date":"2025-07-08","open":84.76,"high":84.97,"low":83.36,"close":84.32,"volume":3056325,"rsi_14":76.13,"sma_20":77.65,"sma_60":66.92,"sma_120":68.72},{"date":"2025-07-09","open":84.98,"high":85.96,"low":83.96,"close":85.36,"volume":3350746,"rsi_14":77.06,"sma_20":78.53,"sma_60":67.48,"sma_120":68.82},{"date":"2025-07-10","open":87.63,"high":91.31,"low":87.63,"close":90.77,"volume":5900765,"rsi_14":81.88,"sma_20":79.61,"sma_60":68.09,"sma_120":68.97},{"date":"2025-07-11","open":89.73,"high":90.57,"low":89.05,"close":89.76,"volume":2975996,"rsi_14":78.57,"sma_20":80.67,"sma_60":68.68,"sma_120":69.08},{"date":"2025-07-14","open":89.49,"high":89.49,"low":87.15,"close":88.3,"volume":2477754,"rsi_14":70.97,"sma_20":81.65,"sma_60":69.27,"sma_120":69.18},{"date":"2025-07-15","open":88.6,"high":88.89,"low":84.5,"close":84.86,"volume":3790855,"rsi_14":66.53,"sma_20":82.59,"sma_60":69.83,"sma_120":69.24},{"date":"2025-07-16","open":86.12,"high":86.31,"low":82.87,"close":85.15,"volume":2982557,"rsi_14":66.27,"sma_20":83.18,"sma_60":70.36,"sma_120":69.29},{"date":"2025-07-17","open":85.15,"high":85.61,"low":83.78,"close":85.31,"volume":2844295,"rsi_14":64.56,"sma_20":83.77,"sma_60":70.89,"sma_120":69.35},{"date":"2025-07-18","open":85.33,"high":86.08,"low":84.93,"close":85.95,"volume":2294032,"rsi_14":63.99,"sma_20":84.4,"sma_60":71.42,"sma_120":69.39},{"date":"2025-07-21","open":85.95,"high":86.71,"low":84.8,"close":84.8,"volume":2459723,"rsi_14":60.12,"sma_20":84.94,"sma_60":71.89,"sma_120":69.41},{"date":"2025-07-22","open":84.86,"high":87.83,"low":84.59,"close":87.71,"volume":3027470,"rsi_14":57.92,"sma_20":85.45,"sma_60":72.4,"sma_120":69.46},{"date":"2025-07-23","open":88.9,"high":89.12,"low":87.55,"close":88.38,"volume":3629883,"rsi_14":52.53,"sma_20":86.08,"sma_60":72.91,"sma_120":69.52},{"date":"2025-07-24","open":87.72,"high":89.19,"low":85.44,"close":85.52,"volume":4803740,"rsi_14":46.03,"sma_20":86.54,"sma_60":73.37,"sma_120":69.53},{"date":"2025-07-25","open":88.41,"high":89.18,"low":85.77,"close":89.09,"volume":7610750,"rsi_14":59.14,"sma_20":87.11,"sma_60":73.88,"sma_120":69.59},{"date":"2025-07-28","open":89.07,"high":91.74,"low":88.96,"close":91.18,"volume":4329809,"rsi_14":62.83,"sma_20":87.73,"sma_60":74.42,"sma_120":69.67},{"date":"2025-07-29","open":91.24,"high":91.98,"low":89.13,"close":89.76,"volume":3738845,"rsi_14":58.81,"sma_20":88.26,"sma_60":74.96,"sma_120":69.85},{"date":"2025-07-30","open":91.07,"high":92.99,"low":90.41,"close":91.98,"volume":5796230,"rsi_14":53.26,"sma_20":88.69,"sma_60":75.54,"sma_120":70.08},{"date":"2025-07-31","open":91.45,"high":93.59,"low":90.74,"close":91.67,"volume":3758327,"rsi_14":54.86,"sma_20":88.93,"sma_60":76.13,"sma_120":70.33},{"date":"2025-08-01","open":88.98,"high":89.59,"low":86.85,"close":89.41,"volume":3145608,"rsi_14":53.01,"sma_20":89.04,"sma_60":76.67,"sma_120":70.54},{"date":"2025-08-04","open":90.07,"high":91.33,"low":89.66,"close":90.84,"volume":3005976,"rsi_14":64.52,"sma_20":89.38,"sma_60":77.23,"sma_120":70.74},{"date":"2025-08-05","open":90.95,"high":91.37,"low":88.92,"close":89.29,"volume":2513407,"rsi_14":59.69,"sma_20":89.65,"sma_60":77.72,"sma_120":70.91},{"date":"2025-08-06","open":89.62,"high":89.89,"low":88.3,"close":88.53,"volume":2350519,"rsi_14":57.5,"sma_20":89.82,"sma_60":78.21,"sma_120":71.08},{"date":"2025-08-07","open":89.36,"high":89.77,"low":87.89,"close":89.58,"volume":2470607,"rsi_14":58.23,"sma_20":89.78,"sma_60":78.64,"sma_120":71.26},{"date":"2025-08-08","open":89.43,"high":90.42,"low":88.79,"close":89.06,"volume":2407570,"rsi_14":59.81,"sma_20":89.76,"sma_60":79.06,"sma_120":71.45},{"date":"2025-08-11","open":89.22,"high":90.15,"low":87.36,"close":87.54,"volume":2821480,"rsi_14":50.31,"sma_20":89.74,"sma_60":79.47,"sma_120":71.59},{"date":"2025-08-12","open":88.0,"high":90.62,"low":87.69,"close":90.06,"volume":2712842,"rsi_14":54.18,"sma_20":90.02,"sma_60":79.94,"sma_120":71.76},{"date":"2025-08-13","open":90.55,"high":93.76,"low":90.13,"close":93.55,"volume":3639697,"rsi_14":67.1,"sma_20":90.46,"sma_60":80.44,"sma_120":71.96},{"date":"2025-08-14","open":90.64,"high":90.64,"low":86.59,"close":87.89,"volume":4713716,"rsi_14":48.33,"sma_20":90.61,"sma_60":80.85,"sma_120":72.1},{"date":"2025-08-15","open":88.16,"high":90.16,"low":87.67,"close":89.34,"volume":4145233,"rsi_14":47.05,"sma_20":90.8,"sma_60":81.26,"sma_120":72.24},{"date":"2025-08-18","open":89.37,"high":90.6,"low":87.25,"close":89.11,"volume":5075545,"rsi_14":48.7,"sma_20":91.03,"sma_60":81.71,"sma_120":72.37},{"date":"2025-08-19","open":89.94,"high":89.97,"low":87.98,"close":88.26,"volume":6460906,"rsi_14":42.11,"sma_20":91.07,"sma_60":82.14,"sma_120":72.51},{"date":"2025-08-20","open":84.46,"high":88.19,"low":82.91,"close":85.02,"volume":12990273,"rsi_14":37.47,"sma_20":90.92,"sma_60":82.52,"sma_120":72.62},{"date":"2025-08-21","open":83.64,"high":86.93,"low":82.99,"close":86.15,"volume":6316821,"rsi_14":43.58,"sma_20":90.97,"sma_60":82.86,"sma_120":72.75},{"date":"2025-08-22","open":86.63,"high":90.29,"low":86.2,"close":89.59,"volume":4051423,"rsi_14":47.72,"sma_20":91.01,"sma_60":83.28,"sma_120":72.93},{"date":"2025-08-25","open":88.91,"high":89.47,"low":86.39,"close":87.09,"volume":4378522,"rsi_14":46.12,"sma_20":90.81,"sma_60":83.61,"sma_120":73.1},{"date":"2025-08-26","open":87.3,"high":88.28,"low":87.04,"close":88.21,"volume":3811870,"rsi_14":49.44,"sma_20":90.74,"sma_60":83.99,"sma_120":73.25},{"date":"2025-08-27","open":88.3,"high":91.58,"low":87.9,"close":90.95,"volume":4059731,"rsi_14":52.24,"sma_20":90.68,"sma_60":84.42,"sma_120":73.43},{"date":"2025-08-28","open":91.43,"high":92.07,"low":89.76,"close":90.12,"volume":1852697,"rsi_14":51.73,"sma_20":90.6,"sma_60":84.81,"sma_120":73.58},{"date":"2025-08-29","open":88.77,"high":90.67,"low":88.77,"close":90.08,"volume":2357906,"rsi_14":54.35,"sma_20":90.64,"sma_60":85.19,"sma_120":73.74},{"date":"2025-09-02","open":88.86,"high":89.73,"low":87.91,"close":89.51,"volume":2807960,"rsi_14":48.38,"sma_20":90.55,"sma_60":85.58,"sma_120":73.92},{"date":"2025-09-03","open":89.46,"high":90.72,"low":88.61,"close":90.63,"volume":3119362,"rsi_14":43.53,"sma_20":90.6,"sma_60":85.97,"sma_120":74.13},{"date":"2025-09-04","open":90.49,"high":90.91,"low":85.9,"close":86.22,"volume":4786833,"rsi_14":45.83,"sma_20":90.47,"sma_60":86.28,"sma_120":74.32},{"date":"2025-09-05","open":86.22,"high":88.61,"low":85.64,"close":87.94,"volume":3698853,"rsi_14":46.42,"sma_20":90.37,"sma_60":86.59,"sma_120":74.51},{"date":"2025-09-08","open":88.29,"high":88.35,"low":86.03,"close":87.59,"volume":3489502,"rsi_14":46.19,"sma_20":90.28,"sma_60":86.9,"sma_120":74.68},{"date":"2025-09-09","open":88.1,"high":88.28,"low":87.07,"close":87.45,"volume":1906695,"rsi_14":47.57,"sma_20":90.25,"sma_60":87.22,"sma_120":74.85},{"date":"2025-09-10","open":86.42,"high":87.15,"low":85.98,"close":86.19,"volume":2380603,"rsi_14":51.95,"sma_20":90.04,"sma_60":87.55,"sma_120":75.01},{"date":"2025-09-11","open":86.21,"high":87.17,"low":85.56,"close":85.58,"volume":2302877,"rsi_14":47.89,"sma_20":89.62,"sma_60":87.75,"sma_120":75.17},{"date":"2025-09-12","open":84.99,"high":85.26,"low":82.27,"close":82.47,"volume":3243831,"rsi_14":32.12,"sma_20":89.33,"sma_60":87.9,"sma_120":75.31},{"date":"2025-09-15","open":84.31,"high":86.42,"low":83.91,"close":86.16,"volume":3341619,"rsi_14":47.14,"sma_20":89.15,"sma_60":88.11,"sma_120":75.48},{"date":"2025-09-16","open":86.31,"high":87.84,"low":85.55,"close":87.27,"volume":2257393,"rsi_14":47.1,"sma_20":89.04,"sma_60":88.34,"sma_120":75.66},{"date":"2025-09-17","open":86.83,"high":89.32,"low":86.19,"close":86.92,"volume":2099521,"rsi_14":38.87,"sma_20":88.95,"sma_60":88.49,"sma_120":75.85},{"date":"2025-09-18","open":86.74,"high":87.89,"low":86.25,"close":86.76,"volume":1800334,"rsi_14":40.22,"sma_20":89.02,"sma_60":88.67,"sma_120":76.02},{"date":"2025-09-19","open":86.9,"high":87.21,"low":85.31,"close":86.56,"volume":5342538,"rsi_14":39.89,"sma_20":89.03,"sma_60":88.84,"sma_120":76.21},{"date":"2025-09-22","open":86.46,"high":87.62,"low":85.97,"close":86.04,"volume":2016398,"rsi_14":40.75,"sma_20":88.83,"sma_60":88.98,"sma_120":76.39},{"date":"2025-09-23","open":87.46,"high":87.85,"low":86.18,"close":86.48,"volume":1852298,"rsi_14":38.52,"sma_20":88.78,"sma_60":89.11,"sma_120":76.55},{"date":"2025-09-24","open":86.51,"high":86.51,"low":83.87,"close":84.12,"volume":2352508,"rsi_14":43.45,"sma_20":88.56,"sma_60":89.18,"sma_120":76.69},{"date":"2025-09-25","open":83.26,"high":83.59,"low":81.94,"close":82.8,"volume":4391014,"rsi_14":33.56,"sma_20":88.13,"sma_60":89.17,"sma_120":76.91},{"date":"2025-09-26","open":83.09,"high":85.64,"low":82.59,"close":85.43,"volume":2350049,"rsi_14":43.97,"sma_20":87.87,"sma_60":89.13,"sma_120":77.19},{"date":"2025-09-29","open":86.53,"high":88.19,"low":85.22,"close":87.87,"volume":6037093,"rsi_14":51.05,"sma_20":87.74,"sma_60":89.14,"sma_120":77.49},{"date":"2025-09-30","open":87.81,"high":88.63,"low":86.16,"close":86.87,"volume":2877616,"rsi_14":51.71,"sma_20":87.61,"sma_60":89.18,"sma_120":77.81},{"date":"2025-10-01","open":86.92,"high":87.07,"low":83.81,"close":84.98,"volume":3157108,"rsi_14":48.58,"sma_20":87.32,"sma_60":89.19,"sma_120":78.06},{"date":"2025-10-02","open":84.78,"high":88.0,"low":84.57,"close":87.51,"volume":2544634,"rsi_14":62.23,"sma_20":87.39,"sma_60":89.23,"sma_120":78.35},{"date":"2025-10-03","open":87.25,"high":88.63,"low":86.63,"close":86.77,"volume":1825508,"rsi_14":51.73,"sma_20":87.33,"sma_60":89.16,"sma_120":78.62},{"date":"2025-10-06","open":87.4,"high":87.97,"low":86.0,"close":87.41,"volume":2051153,"rsi_14":50.4,"sma_20":87.32,"sma_60":89.12,"sma_120":78.9},{"date":"2025-10-07","open":87.74,"high":91.4,"low":87.73,"close":91.37,"volume":3041227,"rsi_14":60.67,"sma_20":87.52,"sma_60":89.17,"sma_120":79.22},{"date":"2025-10-08","open":91.78,"high":95.07,"low":90.78,"close":94.41,"volume":3855725,"rsi_14":66.14,"sma_20":87.93,"sma_60":89.33,"sma_120":79.58},{"date":"2025-10-09","open":94.64,"high":95.13,"low":92.32,"close":92.64,"volume":2341067,"rsi_14":62.04,"sma_20":88.29,"sma_60":89.46,"sma_120":79.91},{"date":"2025-10-10","open":93.2,"high":93.43,"low":84.03,"close":86.41,"volume":4181093,"rsi_14":50.6,"sma_20":88.49,"sma_60":89.47,"sma_120":80.18},{"date":"2025-10-13","open":91.19,"high":93.7,"low":90.34,"close":91.43,"volume":3773473,"rsi_14":56.96,"sma_20":88.76,"sma_60":89.57,"sma_120":80.49},{"date":"2025-10-14","open":89.95,"high":94.84,"low":89.81,"close":93.66,"volume":3874140,"rsi_14":63.46,"sma_20":89.08,"sma_60":89.72,"sma_120":80.81},{"date":"2025-10-15","open":95.63,"high":95.78,"low":93.09,"close":93.92,"volume":3692802,"rsi_14":66.18,"sma_20":89.44,"sma_60":89.82,"sma_120":81.11},{"date":"2025-10-16","open":94.2,"high":97.58,"low":94.15,"close":95.43,"volume":4060864,"rsi_14":65.04,"sma_20":89.88,"sma_60":89.94,"sma_120":81.42},{"date":"2025-10-17","open":96.09,"high":99.37,"low":95.92,"close":99.35,"volume":4414610,"rsi_14":66.53,"sma_20":90.53,"sma_60":90.17,"sma_120":81.77},{"date":"2025-10-20","open":102.15,"high":103.05,"low":100.69,"close":101.07,"volume":4417379,"rsi_14":70.02,"sma_20":91.29,"sma_60":90.38,"sma_120":82.13},{"date":"2025-10-21","open":101.01,"high":101.01,"low":96.93,"close":97.15,"volume":5338015,"rsi_14":66.23,"sma_20":91.83,"sma_60":90.48,"sma_120":82.45},{"date":"2025-10-22","open":96.48,"high":98.41,"low":96.15,"close":97.23,"volume":3464333,"rsi_14":63.87,"sma_20":92.49,"sma_60":90.6,"sma_120":82.78},{"date":"2025-10-23","open":97.74,"high":99.92,"low":97.74,"close":98.08,"volume":2717536,"rsi_14":66.09,"sma_20":93.27,"sma_60":90.69,"sma_120":83.11},{"date":"2025-10-24","open":99.82,"high":101.09,"low":99.22,"close":100.71,"volume":2706205,"rsi_14":67.91,"sma_20":94.04,"sma_60":90.84,"sma_120":83.48},{"date":"2025-10-27","open":101.19,"high":102.06,"low":98.19,"close":99.04,"volume":3266089,"rsi_14":61.0,"sma_20":94.61,"sma_60":91.0,"sma_120":83.83},{"date":"2025-10-28","open":98.61,"high":98.93,"low":96.6,"close":97.36,"volume":2441948,"rsi_14":54.41,"sma_20":95.14,"sma_60":91.1,"sma_120":84.16},{"date":"2025-10-29","open":97.4,"high":98.44,"low":95.22,"close":95.98,"volume":3615032,"rsi_14":55.05,"sma_20":95.7,"sma_60":91.21,"sma_120":84.46},{"date":"2025-10-30","open":93.25,"high":98.78,"low":91.08,"close":96.23,"volume":5636968,"rsi_14":68.1,"sma_20":96.14,"sma_60":91.33,"sma_120":84.77},{"date":"2025-10-31","open":95.76,"high":96.61,"low":93.28,"close":95.32,"volume":3833910,"rsi_14":58.46,"sma_20":96.58,"sma_60":91.42,"sma_120":85.03},{"date":"2025-11-03","open":94.93,"high":95.16,"low":91.88,"close":91.93,"volume":3911175,"rsi_14":46.43,"sma_20":96.81,"sma_60":91.47,"sma_120":85.26},{"date":"2025-11-04","open":89.18,"high":91.64,"low":88.98,"close":91.57,"volume":2243385,"rsi_14":45.15,"sma_20":96.82,"sma_60":91.53,"sma_120":85.5},{"date":"2025-11-05","open":90.12,"high":90.97,"low":89.19,"close":89.8,"volume":8572714,"rsi_14":38.53,"sma_20":96.58,"sma_60":91.52,"sma_120":85.73},{"date":"2025-11-06","open":89.81,"high":89.81,"low":86.5,"close":86.54,"volume":7269577,"rsi_14":23.16,"sma_20":96.27,"sma_60":91.39,"sma_120":85.92},{"date":"2025-11-07","open":85.8,"high":86.83,"low":83.41,"close":86.51,"volume":5083204,"rsi_14":17.19,"sma_20":96.28,"sma_60":91.37,"sma_120":86.11},{"date":"2025-11-10","open":86.86,"high":89.57,"low":86.85,"close":88.36,"volume":3512981,"rsi_14":28.17,"sma_20":96.12,"sma_60":91.34,"sma_120":86.3},{"date":"2025-11-11","open":89.71,"high":90.98,"low":88.55,"close":89.55,"volume":4283558,"rsi_14":31.91,"sma_20":95.91,"sma_60":91.34,"sma_120":86.53},{"date":"2025-11-12","open":90.21,"high":92.08,"low":89.75,"close":90.71,"volume":3401825,"rsi_14":32.88,"sma_20":95.75,"sma_60":91.38,"sma_120":86.76},{"date":"2025-11-13","open":90.62,"high":91.44,"low":88.35,"close":88.65,"volume":3828260,"rsi_14":21.21,"sma_20":95.41,"sma_60":91.44,"sma_120":86.98},{"date":"2025-11-14","open":87.55,"high":89.08,"low":86.8,"close":86.93,"volume":2321503,"rsi_14":21.17,"sma_20":94.78,"sma_60":91.44,"sma_120":87.15},{"date":"2025-11-17","open":86.69,"high":87.35,"low":84.46,"close":84.87,"volume":3659966,"rsi_14":20.79,"sma_20":93.96,"sma_60":91.36,"sma_120":87.32},{"date":"2025-11-18","open":84.64,"high":87.02,"low":83.98,"close":86.81,"volume":3142145,"rsi_14":29.11,"sma_20":93.43,"sma_60":91.35,"sma_120":87.48},{"date":"2025-11-19","open":86.74,"high":86.97,"low":84.32,"close":84.69,"volume":3513521,"rsi_14":25.79,"sma_20":92.8,"sma_60":91.28,"sma_120":87.64},{"date":"2025-11-20","open":86.03,"high":88.06,"low":84.78,"close":85.38,"volume":2916873,"rsi_14":28.95,"sma_20":92.15,"sma_60":91.18,"sma_120":87.8},{"date":"2025-11-21","open":86.05,"high":88.67,"low":85.37,"close":88.63,"volume":2933375,"rsi_14":42.96,"sma_20":91.54,"sma_60":91.15,"sma_120":87.98},{"date":"2025-11-24","open":88.73,"high":92.59,"low":88.39,"close":92.07,"volume":3734036,"rsi_14":50.95,"sma_20":91.19,"sma_60":91.18,"sma_120":88.18},{"date":"2025-11-25","open":90.42,"high":92.29,"low":89.52,"close":90.64,"volume":2920565,"rsi_14":51.6,"sma_20":90.84,"sma_60":91.2,"sma_120":88.39},{"date":"2025-11-26","open":90.94,"high":93.65,"low":90.21,"close":92.37,"volume":2640651,"rsi_14":61.83,"sma_20":90.66,"sma_60":91.23,"sma_120":88.6},{"date":"2025-11-28","open":92.8,"high":93.35,"low":92.64,"close":93.08,"volume":1012720,"rsi_14":62.46,"sma_20":90.48,"sma_60":91.34,"sma_120":88.81},{"date":"2025-12-01","open":92.46,"high":95.05,"low":92.04,"close":93.72,"volume":3096172,"rsi_14":60.53,"sma_20":90.39,"sma_60":91.43,"sma_120":89.01},{"date":"2025-12-02","open":94.78,"high":98.85,"low":94.66,"close":98.6,"volume":4870794,"rsi_14":65.8,"sma_20":90.71,"sma_60":91.61,"sma_120":89.26},{"date":"2025-12-03","open":99.22,"high":101.03,"low":98.95,"close":100.96,"volume":4253240,"rsi_14":67.24,"sma_20":91.16,"sma_60":91.83,"sma_120":89.52},{"date":"2025-12-04","open":101.19,"high":102.93,"low":100.46,"close":102.73,"volume":4941925,"rsi_14":74.17,"sma_20":91.8,"sma_60":92.1,"sma_120":89.83},{"date":"2025-12-05","open":102.54,"high":104.66,"low":102.01,"close":104.03,"volume":3807235,"rsi_14":79.92,"sma_20":92.67,"sma_60":92.41,"sma_120":90.08},{"date":"2025-12-08","open":104.67,"high":104.67,"low":101.64,"close":101.7,"volume":3771963,"rsi_14":79.19,"sma_20":93.42,"sma_60":92.73,"sma_120":90.32},{"date":"2025-12-09","open":101.39,"high":102.8,"low":101.08,"close":101.56,"volume":2602839,"rsi_14":77.24,"sma_20":94.07,"sma_60":92.98,"sma_120":90.55},{"date":"2025-12-10","open":101.93,"high":106.53,"low":101.71,"close":106.16,"volume":2740988,"rsi_14":86.53,"sma_20":94.89,"sma_60":93.3,"sma_120":90.82},{"date":"2025-12-11","open":105.88,"high":108.47,"low":103.9,"close":104.45,"volume":4637674,"rsi_14":81.3,"sma_20":95.57,"sma_60":93.59,"sma_120":91.04},{"date":"2025-12-12","open":104.16,"high":104.81,"low":102.52,"close":103.01,"volume":3648550,"rsi_14":74.96,"sma_20":96.28,"sma_60":93.85,"sma_120":91.26},{"date":"2025-12-15","open":103.65,"high":103.79,"low":99.08,"close":99.97,"volume":3818106,"rsi_14":63.63,"sma_20":96.92,"sma_60":94.07,"sma_120":91.46},{"date":"2025-12-16","open":103.23,"high":103.68,"low":100.9,"close":103.3,"volume":4839062,"rsi_14":70.8,"sma_20":97.83,"sma_60":94.36,"sma_120":91.67},{"date":"2025-12-17","open":102.89,"high":105.15,"low":102.89,"close":104.2,"volume":4065522,"rsi_14":69.94,"sma_20":98.7,"sma_60":94.65,"sma_120":91.88},{"date":"2025-12-18","open":104.32,"high":108.07,"low":104.26,"close":106.81,"volume":4145551,"rsi_14":72.12,"sma_20":99.8,"sma_60":95.03,"sma_120":92.11},{"date":"2025-12-19","open":107.28,"high":109.21,"low":106.17,"close":106.87,"volume":7304202,"rsi_14":71.6,"sma_20":100.87,"sma_60":95.43,"sma_120":92.3},{"date":"2025-12-22","open":107.56,"high":108.29,"low":107.0,"close":107.51,"volume":2133968,"rsi_14":67.01,"sma_20":101.81,"sma_60":95.8,"sma_120":92.47},{"date":"2025-12-23","open":106.9,"high":107.83,"low":106.09,"close":106.51,"volume":1692397,"rsi_14":61.17,"sma_20":102.52,"sma_60":96.1,"sma_120":92.62},{"date":"2025-12-24","open":106.27,"high":108.0,"low":105.9,"close":106.35,"volume":1475106,"rsi_14":57.79,"sma_20":103.29,"sma_60":96.43,"sma_120":92.8},{"date":"2025-12-26","open":106.38,"high":106.62,"low":105.74,"close":106.52,"volume":981506,"rsi_14":55.64,"sma_20":103.99,"sma_60":96.78,"sma_120":92.99},{"date":"2025-12-29","open":105.88,"high":107.36,"low":105.05,"close":105.58,"volume":2542428,"rsi_14":59.36,"sma_20":104.62,"sma_60":97.08,"sma_120":93.16},{"date":"2025-12-30","open":105.18,"high":105.88,"low":104.44,"close":104.73,"volume":1913117,"rsi_14":57.39,"sma_20":105.18,"sma_60":97.38,"sma_120":93.27},{"date":"2025-12-31","open":104.63,"high":104.63,"low":103.24,"close":103.62,"volume":1770295,"rsi_14":42.94,"sma_20":105.43,"sma_60":97.65,"sma_120":93.38},{"date":"2026-01-02","open":104.51,"high":106.05,"low":103.79,"close":105.64,"volume":2542967,"rsi_14":53.25,"sma_20":105.67,"sma_60":97.88,"sma_120":93.53},{"date":"2026-01-05","open":107.81,"high":109.04,"low":106.0,"close":107.03,"volume":2561840,"rsi_14":61.03,"sma_20":105.89,"sma_60":98.09,"sma_120":93.71},{"date":"2026-01-06","open":107.94,"high":109.97,"low":107.32,"close":107.41,"volume":2580634,"rsi_14":73.92,"sma_20":106.06,"sma_60":98.33,"sma_120":93.89},{"date":"2026-01-07","open":106.36,"high":106.88,"low":102.65,"close":104.17,"volume":3750195,"rsi_14":52.81,"sma_20":106.18,"sma_60":98.63,"sma_120":94.05},{"date":"2026-01-08","open":103.24,"high":109.39,"low":102.91,"close":109.11,"volume":3382619,"rsi_14":62.6,"sma_20":106.56,"sma_60":98.92,"sma_120":94.24},{"date":"2026-01-09","open":110.05,"high":112.67,"low":109.84,"close":112.54,"volume":3804582,"rsi_14":64.09,"sma_20":106.89,"sma_60":99.23,"sma_120":94.47},{"date":"2026-01-12","open":111.78,"high":112.41,"low":110.58,"close":111.84,"volume":3886791,"rsi_14":61.84,"sma_20":107.26,"sma_60":99.53,"sma_120":94.67},{"date":"2026-01-13","open":112.77,"high":118.18,"low":112.32,"close":114.16,"volume":5997116,"rsi_14":64.67,"sma_20":107.82,"sma_60":99.84,"sma_120":94.89},{"date":"2026-01-14","open":114.66,"high":116.9,"low":113.49,"close":115.68,"volume":4071561,"rsi_14":69.78,"sma_20":108.62,"sma_60":100.1,"sma_120":95.14},{"date":"2026-01-15","open":115.28,"high":116.27,"low":113.6,"close":114.44,"volume":4007036,"rsi_14":66.65,"sma_20":109.18,"sma_60":100.32,"sma_120":95.35},{"date":"2026-01-16","open":113.69,"high":114.49,"low":111.69,"close":113.84,"volume":2913789,"rsi_14":64.82,"sma_20":109.67,"sma_60":100.6,"sma_120":95.54},{"date":"2026-01-20","open":111.82,"high":113.62,"low":111.32,"close":113.26,"volume":3705580,"rsi_14":65.77,"sma_20":109.99,"sma_60":100.86,"sma_120":95.73},{"date":"2026-01-21","open":113.51,"high":116.83,"low":113.32,"close":116.63,"volume":2899547,"rsi_14":72.15,"sma_20":110.49,"sma_60":101.17,"sma_120":95.93},{"date":"2026-01-22","open":117.3,"high":119.01,"low":115.94,"close":118.24,"volume":3602706,"rsi_14":76.71,"sma_20":111.03,"sma_60":101.46,"sma_120":96.15},{"date":"2026-01-23","open":118.09,"high":118.92,"low":114.79,"close":116.46,"volume":2725300,"rsi_14":69.94,"sma_20":111.53,"sma_60":101.75,"sma_120":96.37},{"date":"2026-01-26","open":116.39,"high":116.61,"low":115.07,"close":115.17,"volume":2984000,"rsi_14":65.07,"sma_20":111.98,"sma_60":102.04,"sma_120":96.57},{"date":"2026-01-27","open":115.43,"high":116.69,"low":114.63,"close":115.22,"volume":3098700,"rsi_14":64.63,"sma_20":112.42,"sma_60":102.36,"sma_120":96.78},{"date":"2026-01-28","open":115.17,"high":116.76,"low":113.19,"close":113.42,"volume":3406900,"rsi_14":68.33,"sma_20":112.81,"sma_60":102.64,"sma_120":96.99},{"date":"2026-01-29","open":114.46,"high":115.12,"low":112.35,"close":114.0,"volume":2294700,"rsi_14":61.71,"sma_20":113.28,"sma_60":102.95,"sma_120":97.19},{"date":"2026-01-30","open":113.52,"high":114.69,"low":112.7,"close":114.07,"volume":2851300,"rsi_14":54.38,"sma_20":113.81,"sma_60":103.32,"sma_120":97.39},{"date":"2026-02-02","open":115.56,"high":118.88,"low":114.63,"close":117.52,"volume":4868800,"rsi_14":64.01,"sma_20":114.41,"sma_60":103.75,"sma_120":97.64},{"date":"2026-02-03","open":118.06,"high":120.37,"low":113.73,"close":115.05,"volume":3543400,"rsi_14":52.18,"sma_20":114.82,"sma_60":104.17,"sma_120":97.84},{"date":"2026-02-04","open":114.78,"high":118.78,"low":114.54,"close":118.36,"volume":5171600,"rsi_14":56.02,"sma_20":115.37,"sma_60":104.7,"sma_120":98.05},{"date":"2026-02-05","open":103.65,"high":105.11,"low":89.86,"close":95.65,"volume":18416600,"rsi_14":28.47,"sma_20":114.94,"sma_60":104.85,"sma_120":98.11},{"date":"2026-02-06","open":96.71,"high":104.04,"low":96.67,"close":98.43,"volume":8558300,"rsi_14":33.18,"sma_20":114.4,"sma_60":105.01,"sma_120":98.18},{"date":"2026-02-09","open":98.29,"high":99.64,"low":96.02,"close":97.97,"volume":4715400,"rsi_14":33.28,"sma_20":113.66,"sma_60":105.15,"sma_120":98.25},{"date":"2026-02-10","open":98.05,"high":103.08,"low":97.23,"close":100.25,"volume":4203239,"rsi_14":43.78,"sma_20":110.71,"sma_60":101.47,"sma_120":96.23},{"date":"2026-02-11","open":100.39,"high":105.55,"low":98.92,"close":104.29,"volume":4714656,"rsi_14":47.05,"sma_20":110.61,"sma_60":101.58,"sma_120":96.34},{"date":"2026-02-12","open":105.17,"high":109.49,"low":105.09,"close":105.3,"volume":5383303,"rsi_14":47.74,"sma_20":110.55,"sma_60":101.73,"sma_120":96.47},{"date":"2026-02-13","open":105.1,"high":108.1,"low":104.89,"close":107.11,"volume":3414083,"rsi_14":53.25,"sma_20":110.63,"sma_60":101.91,"sma_120":96.62},{"date":"2026-02-17","open":108.51,"high":111.15,"low":107.03,"close":110.96,"volume":4393092,"rsi_14":45.82,"sma_20":111.54,"sma_60":106.63,"sma_120":98.99},{"date":"2026-02-18","open":110.82,"high":112.65,"low":110.02,"close":110.43,"volume":5347700,"rsi_14":46.97,"sma_20":111.4,"sma_60":107.06,"sma_120":99.17},{"date":"2026-02-19","open":109.52,"high":111.08,"low":108.83,"close":110.57,"volume":2067200,"rsi_14":46.49,"sma_20":111.09,"sma_60":107.48,"sma_120":99.33},{"date":"2026-02-20","open":110.06,"high":113.3,"low":110.06,"close":113.03,"volume":2667207,"rsi_14":48.99,"sma_20":110.83,"sma_60":107.89,"sma_120":99.52},{"date":"2026-02-23","open":113.79,"high":114.18,"low":109.72,"close":111.84,"volume":3556600,"rsi_14":44.21,"sma_20":110.59,"sma_60":108.21,"sma_120":99.7},{"date":"2026-02-24","open":112.27,"high":116.33,"low":111.32,"close":114.08,"volume":3378917,"rsi_14":52.61,"sma_20":111.84,"sma_60":102.89,"sma_120":97.21},{"date":"2026-02-25","open":113.59,"high":113.59,"low":110.17,"close":111.74,"volume":2899763,"rsi_14":43.15,"sma_20":110.37,"sma_60":108.92,"sma_120":100.08},{"date":"2026-02-26","open":111.68,"high":112.89,"low":109.05,"close":110.73,"volume":3531597,"rsi_14":44.15,"sma_20":112.25,"sma_60":103.66,"sma_120":97.53},{"date":"2026-02-27","open":108.78,"high":109.91,"low":106.5,"close":108.67,"volume":5885215,"rsi_14":42.98,"sma_20":112.46,"sma_60":104.02,"sma_120":97.69},{"date":"2026-03-02","open":105.24,"high":106.18,"low":99.26,"close":99.46,"volume":5236497,"rsi_14":51.67,"sma_20":109.19,"sma_60":109.48,"sma_120":100.54},{"date":"2026-03-03","open":97.78,"high":99.18,"low":94.18,"close":97.99,"volume":5834265,"rsi_14":46.19,"sma_20":108.18,"sma_60":109.42,"sma_120":100.63},{"date":"2026-03-04","open":99.06,"high":102.06,"low":97.41,"close":98.48,"volume":3578607,"rsi_14":31.65,"sma_20":110.52,"sma_60":104.45,"sma_120":97.91},{"date":"2026-03-05","open":97.21,"high":98.36,"low":94.33,"close":95.17,"volume":3353099,"rsi_14":27.55,"sma_20":109.54,"sma_60":104.55,"sma_120":97.99},{"date":"2026-03-06","open":93.01,"high":93.51,"low":91.82,"close":92.04,"volume":4607423,"rsi_14":38.55,"sma_20":108.33,"sma_60":104.62,"sma_120":98.03},{"date":"2026-03-09","open":90.14,"high":92.07,"low":87.51,"close":91.95,"volume":4665011,"rsi_14":17.81,"sma_20":105.61,"sma_60":108.86,"sma_120":100.92},{"date":"2026-03-10","open":91.67,"high":95.65,"low":90.65,"close":93.58,"volume":4947071,"rsi_14":22.4,"sma_20":105.37,"sma_60":108.64,"sma_120":100.97},{"date":"2026-03-11","open":93.37,"high":94.47,"low":90.84,"close":90.87,"volume":2853912,"rsi_14":26.18,"sma_20":105.0,"sma_60":104.93,"sma_120":98.11},{"date":"2026-03-12","open":87.77,"high":88.59,"low":83.48,"close":83.67,"volume":5676200,"rsi_14":11.36,"sma_20":103.82,"sma_60":108.08,"sma_120":100.96},{"date":"2026-03-13","open":84.3,"high":87.53,"low":83.98,"close":87.24,"volume":4275524,"rsi_14":16.97,"sma_20":101.74,"sma_60":104.86,"sma_120":98.0},{"date":"2026-03-16","open":87.65,"high":89.71,"low":87.64,"close":88.11,"volume":3365606,"rsi_14":16.58,"sma_20":101.11,"sma_60":104.78,"sma_120":97.98},{"date":"2026-03-17","open":89.24,"high":91.32,"low":88.07,"close":88.26,"volume":2578699,"rsi_14":17.94,"sma_20":100.28,"sma_60":104.73,"sma_120":97.96},{"date":"2026-03-18","open":87.38,"high":88.53,"low":85.37,"close":85.39,"volume":3541609,"rsi_14":17.13,"sma_20":99.26,"sma_60":104.6,"sma_120":97.91},{"date":"2026-03-19","open":83.72,"high":86.77,"low":83.44,"close":84.97,"volume":3755334,"rsi_14":18.05,"sma_20":98.13,"sma_60":104.46,"sma_120":97.9},{"date":"2026-03-20","open":84.7,"high":86.04,"low":83.88,"close":85.29,"volume":5640415,"rsi_14":24.84,"sma_20":96.82,"sma_60":104.31,"sma_120":97.87},{"date":"2026-03-23","open":87.0,"high":90.39,"low":77.44,"close":78.71,"volume":9878834,"rsi_14":21.02,"sma_20":95.07,"sma_60":103.97,"sma_120":97.79},{"date":"2026-03-24","open":76.67,"high":76.71,"low":69.95,"close":70.96,"volume":19705825,"rsi_14":16.05,"sma_20":92.88,"sma_60":103.47,"sma_120":97.65},{"date":"2026-03-25","open":72.25,"high":73.84,"low":70.06,"close":72.58,"volume":6761812,"rsi_14":20.89,"sma_20":90.89,"sma_60":102.95,"sma_120":97.53},{"date":"2026-03-26","open":70.98,"high":72.33,"low":68.62,"close":69.24,"volume":5360331,"rsi_14":20.79,"sma_20":88.78,"sma_60":102.36,"sma_120":97.39},{"date":"2026-03-27","open":68.5,"high":68.72,"low":66.53,"close":66.74,"volume":4195124,"rsi_14":19.58,"sma_20":86.67,"sma_60":101.77,"sma_120":97.25},{"date":"2026-03-30","open":67.23,"high":67.76,"low":66.15,"close":67.48,"volume":5266969,"rsi_14":17.86,"sma_20":85.06,"sma_60":101.19,"sma_120":97.09},{"date":"2026-03-31","open":68.57,"high":71.47,"low":67.61,"close":71.24,"volume":5428745,"rsi_14":26.45,"sma_20":83.71,"sma_60":100.6,"sma_120":96.95},{"date":"2026-04-01","open":71.79,"high":73.35,"low":69.64,"close":70.19,"volume":7895065,"rsi_14":30.95,"sma_20":82.28,"sma_60":100.02,"sma_120":96.8},{"date":"2026-04-02","open":67.81,"high":68.98,"low":65.74,"close":68.61,"volume":8326266,"rsi_14":22.25,"sma_20":80.95,"sma_60":99.44,"sma_120":96.65},{"date":"2026-04-06","open":68.2,"high":70.83,"low":68.2,"close":70.39,"volume":4161135,"rsi_14":24.33,"sma_20":79.86,"sma_60":98.94,"sma_120":96.51},{"date":"2026-04-07","open":69.55,"high":70.01,"low":67.67,"close":68.66,"volume":4225171,"rsi_14":22.76,"sma_20":78.68,"sma_60":98.35,"sma_120":96.35},{"date":"2026-04-08","open":71.53,"high":72.95,"low":70.49,"close":70.92,"volume":4558681,"rsi_14":29.59,"sma_20":77.54,"sma_60":97.78,"sma_120":96.22},{"date":"2026-04-09","open":69.97,"high":74.08,"low":69.09,"close":72.75,"volume":3494033,"rsi_14":33.41,"sma_20":76.63,"sma_60":97.21,"sma_120":96.12},{"date":"2026-04-10","open":73.0,"high":73.86,"low":71.27,"close":72.14,"volume":4912393,"rsi_14":32.27,"sma_20":76.05,"sma_60":96.62,"sma_120":96.02},{"date":"2026-04-13","open":71.52,"high":74.28,"low":71.32,"close":74.0,"volume":4792913,"rsi_14":42.71,"sma_20":75.38,"sma_60":96.05,"sma_120":95.92},{"date":"2026-04-14","open":74.42,"high":75.95,"low":74.1,"close":75.86,"volume":3927661,"rsi_14":59.26,"sma_20":74.77,"sma_60":95.53,"sma_120":95.82},{"date":"2026-04-15","open":76.14,"high":76.44,"low":74.31,"close":76.04,"volume":2726853,"rsi_14":56.92,"sma_20":74.15,"sma_60":95.02,"sma_120":95.72},{"date":"2026-04-16","open":75.5,"high":76.23,"low":73.68,"close":74.79,"volume":3201613,"rsi_14":61.98,"sma_20":73.62,"sma_60":94.48,"sma_120":95.63},{"date":"2026-04-17","open":76.31,"high":78.3,"low":75.44,"close":75.64,"volume":4179463,"rsi_14":70.82,"sma_20":73.15,"sma_60":93.97,"sma_120":95.53},{"date":"2026-04-20","open":75.25,"high":77.42,"low":74.97,"close":77.28,"volume":3232004,"rsi_14":72.01,"sma_20":72.74,"sma_60":93.5,"sma_120":95.44},{"date":"2026-04-21","open":77.17,"high":77.97,"low":74.8,"close":75.31,"volume":3371903,"rsi_14":59.89,"sma_20":72.57,"sma_60":93.02,"sma_120":95.33},{"date":"2026-04-22","open":76.19,"high":76.69,"low":74.81,"close":76.1,"volume":3545609,"rsi_14":64.62,"sma_20":72.83,"sma_60":92.52,"sma_120":95.2},{"date":"2026-04-23","open":75.91,"high":76.64,"low":74.13,"close":75.84,"volume":2502672,"rsi_14":69.1,"sma_20":73.0,"sma_60":91.99,"sma_120":95.04},{"date":"2026-04-24","open":77.38,"high":77.75,"low":76.54,"close":77.25,"volume":2251455,"rsi_14":68.49,"sma_20":73.4,"sma_60":91.48,"sma_120":94.91},{"date":"2026-04-27","open":77.59,"high":78.3,"low":75.9,"close":76.75,"volume":3105846,"rsi_14":73.49,"sma_20":73.91,"sma_60":91.01,"sma_120":94.82},{"date":"2026-04-28","open":77.17,"high":77.33,"low":75.09,"close":76.54,"volume":3821928,"rsi_14":68.47,"sma_20":74.36,"sma_60":90.46,"sma_120":94.69},{"date":"2026-04-29","open":75.31,"high":76.3,"low":74.89,"close":75.14,"volume":3164827,"rsi_14":58.0,"sma_20":74.56,"sma_60":89.82,"sma_120":94.53},{"date":"2026-04-30","open":75.31,"high":77.08,"low":74.67,"close":76.15,"volume":4812383,"rsi_14":63.14,"sma_20":74.86,"sma_60":89.22,"sma_120":94.37},{"date":"2026-05-01","open":85.37,"high":85.79,"low":77.38,"close":78.72,"volume":7022729,"rsi_14":64.78,"sma_20":75.36,"sma_60":88.62,"sma_120":94.23},{"date":"2026-05-04","open":78.09,"high":82.33,"low":77.95,"close":80.74,"volume":5333605,"rsi_14":65.12,"sma_20":75.89,"sma_60":88.03,"sma_120":94.07},{"date":"2026-05-05","open":80.62,"high":83.25,"low":78.97,"close":82.24,"volume":3988295,"rsi_14":67.86,"sma_20":76.57,"sma_60":87.48,"sma_120":93.9},{"date":"2026-05-06","open":83.19,"high":86.79,"low":83.13,"close":86.04,"volume":3746009,"rsi_14":78.18,"sma_20":77.33,"sma_60":87.01,"sma_120":93.8},{"date":"2026-05-07","open":86.4,"high":87.26,"low":84.26,"close":84.67,"volume":3023316,"rsi_14":72.09,"sma_20":77.93,"sma_60":86.52,"sma_120":93.69},{"date":"2026-05-08","open":85.09,"high":85.58,"low":83.65,"close":85.57,"volume":2310634,"rsi_14":70.98,"sma_20":78.61,"sma_60":85.99,"sma_120":93.58},{"date":"2026-05-11","open":84.72,"high":84.97,"low":81.44,"close":82.14,"volume":3091546,"rsi_14":66.18,"sma_20":79.02,"sma_60":85.38,"sma_120":93.42},{"date":"2026-05-12","open":81.68,"high":84.72,"low":81.22,"close":84.27,"volume":3118534,"rsi_14":68.16,"sma_20":79.44,"sma_60":85.11,"sma_120":93.29},{"date":"2026-05-13","open":83.96,"high":84.49,"low":81.52,"close":81.53,"volume":2465132,"rsi_14":61.36,"sma_20":79.72,"sma_60":84.72,"sma_120":93.15},{"date":"2026-05-14","open":81.7,"high":82.18,"low":79.95,"close":80.24,"volume":3218020,"rsi_14":56.0,"sma_20":79.99,"sma_60":84.29,"sma_120":93.01},{"date":"2026-05-15","open":79.91,"high":80.61,"low":79.01,"close":79.69,"volume":2721170,"rsi_14":55.87,"sma_20":80.2,"sma_60":83.83,"sma_120":92.87},{"date":"2026-05-18","open":79.57,"high":81.69,"low":79.14,"close":79.42,"volume":1895338,"rsi_14":55.79,"sma_20":80.3,"sma_60":83.29,"sma_120":92.73},{"date":"2026-05-19","open":78.8,"high":78.82,"low":74.71,"close":75.58,"volume":4504039,"rsi_14":50.83,"sma_20":80.32,"sma_60":82.65,"sma_120":92.59},{"date":"2026-05-20","open":76.23,"high":77.85,"low":75.12,"close":77.63,"volume":3290655,"rsi_14":52.58,"sma_20":80.4,"sma_60":82.04,"sma_120":92.46},{"date":"2026-05-21","open":77.29,"high":78.87,"low":75.92,"close":78.33,"volume":3754171,"rsi_14":48.99,"sma_20":80.51,"sma_60":81.47,"sma_120":92.36},{"date":"2026-05-22","open":88.31,"high":89.91,"low":85.37,"close":87.67,"volume":8107758,"rsi_14":60.26,"sma_20":81.05,"sma_60":81.08,"sma_120":92.37},{"date":"2026-05-26","open":87.91,"high":88.15,"low":85.45,"close":85.97,"volume":3598347,"rsi_14":55.47,"sma_20":81.51,"sma_60":80.69,"sma_120":92.36},{"date":"2026-05-27","open":87.7,"high":91.58,"low":87.7,"close":90.53,"volume":4251139,"rsi_14":56.45,"sma_20":82.22,"sma_60":80.54,"sma_120":92.37},{"date":"2026-05-28","open":89.89,"high":91.67,"low":89.0,"close":90.21,"volume":3102619,"rsi_14":58.19,"sma_20":82.97,"sma_60":80.41,"sma_120":92.37},{"date":"2026-05-29","open":90.54,"high":90.68,"low":88.58,"close":88.65,"volume":5562020,"rsi_14":53.89,"sma_20":83.59,"sma_60":80.24,"sma_120":92.35},{"date":"2026-06-01","open":87.47,"high":88.1,"low":84.44,"close":85.29,"volume":4159233,"rsi_14":54.0,"sma_20":83.9,"sma_60":80.07,"sma_120":92.31},{"date":"2026-06-02","open":85.5,"high":86.63,"low":82.31,"close":83.13,"volume":4309686,"rsi_14":47.87,"sma_20":84.0,"sma_60":79.92,"sma_120":92.27},{"date":"2026-06-03","open":82.76,"high":83.22,"low":81.04,"close":81.77,"volume":5990897,"rsi_14":49.9,"sma_20":83.96,"sma_60":79.74,"sma_120":92.24},{"date":"2026-06-04","open":82.69,"high":84.21,"low":81.12,"close":82.62,"volume":4418220,"rsi_14":53.1,"sma_20":83.78,"sma_60":79.55,"sma_120":92.19},{"date":"2026-06-05","open":82.37,"high":83.69,"low":82.03,"close":83.21,"volume":3165724,"rsi_14":54.84,"sma_20":83.69,"sma_60":79.42,"sma_120":92.17},{"date":"2026-06-08","open":83.54,"high":84.93,"low":82.42,"close":84.35,"volume":2958152,"rsi_14":56.79,"sma_20":83.61,"sma_60":79.42,"sma_120":92.16},{"date":"2026-06-09","open":85.62,"high":87.76,"low":85.19,"close":86.26,"volume":3847494,"rsi_14":66.19,"sma_20":83.8,"sma_60":79.4,"sma_120":92.13},{"date":"2026-06-10","open":85.54,"high":87.87,"low":84.51,"close":85.1,"volume":4072028,"rsi_14":61.48,"sma_20":83.82,"sma_60":79.34,"sma_120":92.06},{"date":"2026-06-11","open":85.01,"high":88.66,"low":84.99,"close":87.72,"volume":2968336,"rsi_14":63.73,"sma_20":84.12,"sma_60":79.33,"sma_120":92.03},{"date":"2026-06-12","open":87.54,"high":89.62,"low":87.54,"close":89.37,"volume":2798175,"rsi_14":52.64,"sma_20":84.56,"sma_60":79.39,"sma_120":92.0},{"date":"2026-06-15","open":90.69,"high":91.19,"low":89.05,"close":89.69,"volume":3554573,"rsi_14":57.05,"sma_20":85.05,"sma_60":79.46,"sma_120":91.96},{"date":"2026-06-16","open":89.69,"high":91.22,"low":87.21,"close":87.28,"volume":4093521,"rsi_14":41.74,"sma_20":85.42,"sma_60":79.49,"sma_120":91.9},{"date":"2026-06-17","open":87.41,"high":88.29,"low":82.1,"close":82.18,"volume":3784542,"rsi_14":34.21,"sma_20":85.74,"sma_60":79.54,"sma_120":91.76},{"date":"2026-06-18","open":83.97,"high":85.28,"low":83.6,"close":84.52,"volume":5699950,"rsi_14":42.33,"sma_20":86.07,"sma_60":79.77,"sma_120":91.62},{"date":"2026-06-22","open":85.26,"high":85.68,"low":83.51,"close":84.24,"volume":5148970,"rsi_14":47.79,"sma_20":86.35,"sma_60":79.96,"sma_120":91.45},{"date":"2026-06-23","open":83.15,"high":84.74,"low":82.31,"close":83.47,"volume":3247551,"rsi_14":50.71,"sma_20":86.12,"sma_60":80.19,"sma_120":91.28},{"date":"2026-06-24","open":84.03,"high":84.7,"low":82.5,"close":82.99,"volume":3135830,"rsi_14":52.8,"sma_20":85.96,"sma_60":80.46,"sma_120":91.11},{"date":"2026-06-25","open":83.14,"high":83.72,"low":80.9,"close":81.22,"volume":2150864,"rsi_14":46.91,"sma_20":85.47,"sma_60":80.68,"sma_120":90.94},{"date":"2026-06-26","open":80.23,"high":82.47,"low":79.01,"close":80.27,"volume":5108213,"rsi_14":43.46,"sma_20":84.95,"sma_60":80.83,"sma_120":90.71},{"date":"2026-06-29","open":80.64,"high":80.94,"low":77.45,"close":79.1,"volume":3795089,"rsi_14":38.58,"sma_20":84.48,"sma_60":80.97,"sma_120":90.5},{"date":"2026-06-30","open":77.9,"high":79.4,"low":76.57,"close":78.68,"volume":3084310,"rsi_14":32.34,"sma_20":84.15,"sma_60":81.14,"sma_120":90.29},{"date":"2026-07-01","open":79.16,"high":82.25,"low":78.42,"close":82.19,"volume":3663654,"rsi_14":43.89,"sma_20":84.1,"sma_60":81.33,"sma_120":90.13},{"date":"2026-07-02","open":84.42,"high":85.33,"low":82.27,"close":83.42,"volume":3260065,"rsi_14":40.4,"sma_20":84.18,"sma_60":81.57,"sma_120":89.96},{"date":"2026-07-06","open":84.12,"high":85.28,"low":82.47,"close":84.61,"volume":2844297,"rsi_14":39.12,"sma_20":84.28,"sma_60":81.8,"sma_120":89.79},{"date":"2026-07-07","open":86.16,"high":86.93,"low":83.73,"close":84.15,"volume":2293298,"rsi_14":37.44,"sma_20":84.33,"sma_60":81.98,"sma_120":89.59},{"date":"2026-07-08","open":82.65,"high":83.86,"low":80.53,"close":81.52,"volume":3333258,"rsi_14":37.09,"sma_20":84.19,"sma_60":82.13,"sma_120":89.38},{"date":"2026-07-09","open":81.17,"high":83.03,"low":81.08,"close":81.71,"volume":1736111,"rsi_14":48.65,"sma_20":83.96,"sma_60":82.26,"sma_120":89.15},{"date":"2026-07-10","open":82.46,"high":83.5,"low":81.73,"close":82.38,"volume":1462786,"rsi_14":43.15,"sma_20":83.82,"sma_60":82.36,"sma_120":88.95},{"date":"2026-07-13","open":82.21,"high":84.59,"low":80.69,"close":80.87,"volume":1794046,"rsi_14":40.04,"sma_20":83.48,"sma_60":82.44,"sma_120":88.73},{"date":"2026-07-14","open":82.1,"high":82.48,"low":79.92,"close":80.58,"volume":1952245,"rsi_14":41.22,"sma_20":83.04,"sma_60":82.53,"sma_120":88.5},{"date":"2026-07-15","open":81.13,"high":84.14,"low":80.46,"close":82.03,"volume":2414451,"rsi_14":47.28,"sma_20":82.65,"sma_60":82.63,"sma_120":88.3},{"date":"2026-07-16","open":81.98,"high":82.92,"low":81.78,"close":82.56,"volume":2007078,"rsi_14":54.18,"sma_20":82.42,"sma_60":82.72,"sma_120":88.11},{"date":"2026-07-17","open":81.35,"high":83.29,"low":80.64,"close":81.85,"volume":2448179,"rsi_14":54.97,"sma_20":82.4,"sma_60":82.82,"sma_120":87.92},{"date":"2026-07-20","open":82.27,"high":83.37,"low":81.8,"close":83.35,"volume":2371369,"rsi_14":63.09,"sma_20":82.34,"sma_60":82.94,"sma_120":87.73},{"date":"2026-07-21","open":83.58,"high":83.71,"low":81.16,"close":82.09,"volume":1771679,"rsi_14":59.88,"sma_20":82.23,"sma_60":83.04,"sma_120":87.51},{"date":"2026-07-22","open":82.62,"high":82.95,"low":81.5,"close":82.35,"volume":1820747,"rsi_14":50.65,"sma_20":82.18,"sma_60":83.12,"sma_120":87.3},{"date":"2026-07-23","open":80.16,"high":81.06,"low":78.39,"close":79.65,"volume":2784904,"rsi_14":37.61,"sma_20":82.01,"sma_60":83.16,"sma_120":87.09},{"date":"2026-07-24","open":79.94,"high":80.83,"low":79.03,"close":80.02,"volume":1430415,"rsi_14":34.2,"sma_20":81.95,"sma_60":83.21,"sma_120":86.84},{"date":"2026-07-27","open":80.73,"high":83.0,"low":80.73,"close":82.92,"volume":1756712,"rsi_14":46.26,"sma_20":82.08,"sma_60":83.34,"sma_120":86.58},{"date":"2026-07-28","open":83.95,"high":85.08,"low":82.96,"close":84.46,"volume":2295738,"rsi_14":59.31,"sma_20":82.35,"sma_60":83.47,"sma_120":86.35},{"date":"2026-07-29","open":83.01,"high":85.71,"low":82.33,"close":83.84,"volume":2485051,"rsi_14":56.51,"sma_20":82.61,"sma_60":83.55,"sma_120":86.09},{"date":"2026-07-30","open":83.89,"high":85.35,"low":83.5,"close":84.59,"volume":2553371,"rsi_14":56.78,"sma_20":82.73,"sma_60":83.61,"sma_120":85.82},{"date":"2026-07-31","open":83.99,"high":84.47,"low":82.84,"close":83.61,"volume":1848042,"rsi_14":58.64,"sma_20":82.74,"sma_60":83.63,"sma_120":85.55},{"date":"2026-08-03","open":85.11,"high":87.2,"low":83.52,"close":84.39,"volume":1893289,"rsi_14":61.62,"sma_20":82.73,"sma_60":83.59,"sma_120":85.17},{"date":"2026-08-04","open":84.05,"high":86.7,"low":83.1,"close":86.67,"volume":3233263,"rsi_14":63.52,"sma_20":82.86,"sma_60":83.62,"sma_120":85.05},{"date":"2026-08-05","open":87.07,"high":88.07,"low":86.5,"close":86.66,"volume":1857704,"rsi_14":62.32,"sma_20":83.11,"sma_60":83.64,"sma_120":84.9},{"date":"2026-08-06","open":87.58,"high":87.68,"low":84.68,"close":85.2,"volume":1546883,"rsi_14":59.44,"sma_20":83.29,"sma_60":83.68,"sma_120":84.72},{"date":"2026-08-07","open":85.2,"high":88.57,"low":84.76,"close":88.05,"volume":2117974,"rsi_14":62.5,"sma_20":83.57,"sma_60":83.74,"sma_120":84.56},{"date":"2026-08-10","open":86.85,"high":87.43,"low":85.67,"close":86.89,"volume":2214884,"rsi_14":62.84,"sma_20":83.87,"sma_60":83.82,"sma_120":84.35},{"date":"2026-08-11","open":86.51,"high":88.36,"low":86.28,"close":87.48,"volume":3910434,"rsi_14":63.52,"sma_20":84.22,"sma_60":83.94,"sma_120":84.15},{"date":"2026-08-12","open":87.35,"high":88.42,"low":86.56,"close":87.38,"volume":3350799},{"date":"2026-08-13","open":87.63,"high":88.36,"low":86.74,"close":87.02,"volume":2036664,"rsi_14":71.42,"sma_20":84.71,"sma_60":84.18,"sma_120":83.73},{"date":"2026-08-14","open":86.34,"high":87.18,"low":85.68,"close":85.81,"volume":1847106,"rsi_14":59.84,"sma_20":84.91,"sma_60":84.35,"sma_120":83.5},{"date":"2026-08-17","open":85.21,"high":85.38,"low":83.6,"close":84.05,"volume":3049026},{"date":"2026-08-18","open":83.99,"high":85.37,"low":83.56,"close":83.98,"volume":3334360,"rsi_14":50.42,"sma_20":85.04,"sma_60":84.54,"sma_120":83.01},{"date":"2026-08-19","open":93.42,"high":99.47,"low":93.18,"close":97.68,"volume":13700867,"rsi_14":73.97,"sma_20":85.81,"sma_60":84.7,"sma_120":82.89},{"date":"2026-08-20","open":97.09,"high":98.67,"low":94.1,"close":95.82,"volume":5120100,"rsi_14":71.67,"sma_20":86.62,"sma_60":84.86,"sma_120":82.78},{"date":"2026-08-21","open":96.42,"high":101.6,"low":95.57,"close":101.59,"volume":6022532,"rsi_14":75.93,"sma_20":87.7,"sma_60":85.04,"sma_120":82.79},{"date":"2026-08-24","open":101.57,"high":103.82,"low":100.87,"close":103.77,"volume":4535726,"rsi_14":75.87,"sma_20":88.75,"sma_60":85.26,"sma_120":82.84},{"date":"2026-08-25","open":103.65,"high":104.52,"low":102.6,"close":104.49,"volume":3312771},{"date":"2026-08-26","open":104.1,"high":104.9,"low":103.51,"close":104.7,"volume":2667321,"rsi_14":79.99,"sma_20":90.8,"sma_60":85.85,"sma_120":82.96},{"date":"2026-08-27","open":104.13,"high":108.01,"low":103.39,"close":105.85,"volume":4549264,"rsi_14":78.88,"sma_20":91.87,"sma_60":86.23,"sma_120":83.07},{"date":"2026-08-28","open":106.63,"high":107.06,"low":102.24,"close":103.04,"volume":3121968,"rsi_14":74.86,"sma_20":92.84,"sma_60":86.59,"sma_120":83.16},{"date":"2026-08-31","open":102.7,"high":103.23,"low":100.77,"close":102.3,"volume":4137881,"rsi_14":71.95,"sma_20":93.72,"sma_60":86.91,"sma_120":83.23},{"date":"2026-09-01","open":101.32,"high":102.17,"low":99.24,"close":100.0,"volume":2910737},{"date":"2026-09-02","open":100.0,"high":102.22,"low":98.75,"close":101.15,"volume":3500998,"rsi_14":69.17,"sma_20":95.09,"sma_60":87.46,"sma_120":83.44},{"date":"2026-09-03","open":101.35,"high":102.14,"low":99.56,"close":100.86,"volume":2128042,"rsi_14":71.0,"sma_20":95.85,"sma_60":87.7,"sma_120":83.55},{"date":"2026-09-04","open":100.51,"high":104.18,"low":100.44,"close":103.86,"volume":4713158,"rsi_14":76.83,"sma_20":96.63,"sma_60":88.01,"sma_120":83.68},{"date":"2026-09-08","open":104.67,"high":104.74,"low":100.91,"close":101.69,"volume":2717957},{"date":"2026-09-09","open":100.91,"high":100.91,"low":97.6,"close":98.77,"volume":3279552,"rsi_14":51.37,"sma_20":97.9,"sma_60":88.39,"sma_120":83.89},{"date":"2026-09-10","open":97.25,"high":98.49,"low":96.26,"close":96.47,"volume":2266938},{"date":"2026-09-11","open":97.68,"high":97.92,"low":95.92,"close":97.12,"volume":2574302,"rsi_14":39.5,"sma_20":98.83,"sma_60":88.65,"sma_120":84.07},{"date":"2026-09-14","open":96.84,"high":99.1,"low":96.42,"close":98.22,"volume":2105225,"rsi_14":36.49,"sma_20":99.44,"sma_60":88.92,"sma_120":84.23},{"date":"2026-09-15","open":97.6,"high":97.99,"low":95.94,"close":96.25,"volume":1942660,"rsi_14":31.4,"sma_20":100.03,"sma_60":89.11,"sma_120":84.44},{"date":"2026-09-16","open":96.25,"high":96.69,"low":94.44,"close":95.6,"volume":2081148},{"date":"2026-09-17","open":97.31,"high":98.3,"low":93.42,"close":93.86,"volume":2293053,"rsi_14":24.43,"sma_20":100.39,"sma_60":89.46,"sma_120":84.83},{"date":"2026-09-18","open":93.85,"high":94.65,"low":93.0,"close":93.43,"volume":6101378,"rsi_14":27.11,"sma_20":100.26,"sma_60":89.63,"sma_120":85.04},{"date":"2026-09-21","open":94.71,"high":96.56,"low":93.74,"close":96.34,"volume":3089904,"rsi_14":37.36,"sma_20":99.98,"sma_60":89.88,"sma_120":85.28},{"date":"2026-09-22","open":98.02,"high":100.86,"low":97.86,"close":100.29,"volume":2853752,"rsi_14":50.57,"sma_20":99.79,"sma_60":90.21,"sma_120":85.52},{"date":"2026-09-23","open":100.06,"high":100.92,"low":97.8,"close":98.83,"volume":2068773},{"date":"2026-09-24","open":97.84,"high":98.45,"low":95.18,"close":95.37,"volume":4257782,"rsi_14":40.38,"sma_20":99.0,"sma_60":90.8,"sma_120":85.97},{"date":"2026-09-25","open":95.11,"high":96.23,"low":93.89,"close":94.47,"volume":2798705,"rsi_14":32.36,"sma_20":98.41,"sma_60":91.0,"sma_120":86.17},{"date":"2026-09-28","open":92.92,"high":95.85,"low":91.64,"close":95.57,"volume":3564878},{"date":"2026-09-29","open":95.31,"high":96.66,"low":94.05,"close":94.37,"volume":2045240,"rsi_14":40.76,"sma_20":97.63,"sma_60":91.36,"sma_120":86.58},{"date":"2026-09-30","open":95.49,"high":96.15,"low":92.72,"close":92.77,"volume":3478363},{"date":"2026-10-01","open":91.72,"high":92.64,"low":88.68,"close":90.19,"volume":3507430,"rsi_14":36.18,"sma_20":96.72,"sma_60":91.64,"sma_120":86.89},{"date":"2026-10-02","open":90.74,"high":92.72,"low":90.25,"close":91.97,"volume":2699300,"rsi_14":37.85,"sma_20":96.27,"sma_60":91.8,"sma_120":87.03},{"date":"2026-10-05","open":94.0,"high":94.8,"low":92.93,"close":93.3,"volume":2787203,"rsi_14":44.19,"sma_20":95.75,"sma_60":91.98,"sma_120":87.17},{"date":"2026-10-06","open":94.04,"high":95.1,"low":93.3,"close":93.36,"volume":1652494,"rsi_14":45.43,"sma_20":95.33,"sma_60":92.19,"sma_120":87.31},{"date":"2026-10-07","open":93.01,"high":95.29,"low":92.78,"close":94.45,"volume":2303919},{"date":"2026-10-08","open":94.0,"high":95.51,"low":92.86,"close":94.32,"volume":3921543,"rsi_14":51.93,"sma_20":95.0,"sma_60":92.61,"sma_120":87.62},{"date":"2026-10-09","open":95.64,"high":98.48,"low":95.54,"close":98.05,"volume":2662327,"rsi_14":53.51,"sma_20":95.05,"sma_60":92.87,"sma_120":87.79},{"date":"2026-10-12","open":97.46,"high":100.53,"low":96.25,"close":100.04,"volume":3365299,"rsi_14":49.49,"sma_20":95.14,"sma_60":93.16,"sma_120":87.99},{"date":"2026-10-13","open":100.29,"high":100.88,"low":97.88,"close":99.73,"volume":1925980,"rsi_14":52.19,"sma_20":95.32,"sma_60":93.43,"sma_120":88.18},{"date":"2026-10-14","open":99.28,"high":101.65,"low":98.72,"close":101.59,"volume":2215144,"rsi_14":65.91,"sma_20":95.62,"sma_60":93.75,"sma_120":88.39},{"date":"2026-10-15","open":102.0,"high":107.32,"low":102.0,"close":107.19,"volume":3633837,"rsi_14":76.13,"sma_20":96.28,"sma_60":94.16,"sma_120":88.64},{"date":"2026-10-16","open":107.5,"high":108.72,"low":104.41,"close":104.54,"volume":2845763,"rsi_14":67.31,"sma_20":96.84,"sma_60":94.57,"sma_120":88.87},{"date":"2026-10-19","open":104.68,"high":106.26,"low":103.72,"close":105.78,"volume":3283148,"rsi_14":71.98,"sma_20":97.31,"sma_60":95.0,"sma_120":89.1},{"date":"2026-10-20","open":104.05,"high":106.59,"low":103.83,"close":106.12,"volume":1902356,"rsi_14":77.07,"sma_20":97.6,"sma_60":95.38,"sma_120":89.36},{"date":"2026-10-21","open":105.46,"high":106.05,"low":102.45,"close":103.66,"volume":2539951,"rsi_14":77.43,"sma_20":97.84,"sma_60":95.69,"sma_120":89.58},{"date":"2026-10-22","open":102.59,"high":109.3,"low":102.54,"close":107.72,"volume":3881529,"rsi_14":79.34,"sma_20":98.46,"sma_60":96.09,"sma_120":89.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.6945114445468059,"pbr":6.45,"per":null,"roa":0.45,"roe":2.23,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":14676000000.0,"analysis":"ROE 2.2%입니다. 시가총액 266.43억. 매출 146.76억, 영업이익 10.70억.","eps_basis":"TTM","debt_ratio":2.329075882794891,"market_cap":26637863360,"net_income":-178000000.0,"total_debt":9300000000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":71.04,"total_assets":19664000000.0,"total_equity":3993000000.0,"profit_margin":-1.21,"revenue_basis":"TTM","dividend_yield":1.77,"net_income_basis":"TTM","operating_income":1070000000.0,"operating_margin":7.29,"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 79 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"backtest_top3":[],"current_price":107.72,"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":86.63},{"date":"2016-10-25","close":86.18},{"date":"2016-10-26","close":85.76},{"date":"2016-10-27","close":85.92},{"date":"2016-10-28","close":86.41},{"date":"2016-10-31","close":87.13},{"date":"2016-11-01","close":86.3},{"date":"2016-11-02","close":81.6},{"date":"2016-11-03","close":79.57},{"date":"2016-11-04","close":79.02},{"date":"2016-11-07","close":80.56},{"date":"2016-11-08","close":80.31},{"date":"2016-11-09","close":80.39},{"date":"2016-11-10","close":78.21},{"date":"2016-11-11","close":78.36},{"date":"2016-11-14","close":77.6},{"date":"2016-11-15","close":77.75},{"date":"2016-11-16","close":77.01},{"date":"2016-11-17","close":78.11},{"date":"2016-11-18","close":77.41},{"date":"2016-11-21","close":77.82},{"date":"2016-11-22","close":77.73},{"date":"2016-11-23","close":77.78},{"date":"2016-11-25","close":78.65},{"date":"2016-11-28","close":78.44},{"date":"2016-11-29","close":78.61},{"date":"2016-11-30","close":77.7},{"date":"2016-12-01","close":75.91},{"date":"2016-12-02","close":75.84},{"date":"2016-12-05","close":77.16},{"date":"2016-12-06","close":77.46},{"date":"2016-12-07","close":78.33},{"date":"2016-12-08","close":79.29},{"date":"2016-12-09","close":79.71},{"date":"2016-12-12","close":78.23},{"date":"2016-12-13","close":78.73},{"date":"2016-12-14","close":77.96},{"date":"2016-12-15","close":77.58},{"date":"2016-12-16","close":76.13},{"date":"2016-12-19","close":76.28},{"date":"2016-12-20","close":77.63},{"date":"2016-12-21","close":78.12},{"date":"2016-12-22","close":78.78},{"date":"2016-12-23","close":78.38},{"date":"2016-12-27","close":78.23},{"date":"2016-12-28","close":77.22},{"date":"2016-12-29","close":77.27},{"date":"2016-12-30","close":76.49},{"date":"2017-01-03","close":77.33},{"date":"2017-01-04","close":78.7},{"date":"2017-01-05","close":78.6},{"date":"2017-01-06","close":79.16},{"date":"2017-01-09","close":78.24},{"date":"2017-01-10","close":77.35},{"date":"2017-01-11","close":78.33},{"date":"2017-01-12","close":79.14},{"date":"2017-01-13","close":78.79},{"date":"2017-01-17","close":79.85},{"date":"2017-01-18","close":79.27},{"date":"2017-01-19","close":78.89},{"date":"2017-01-20","close":79.63},{"date":"2017-01-23","close":79.65},{"date":"2017-01-24","close":80.79},{"date":"2017-01-25","close":82.01},{"date":"2017-01-26","close":81.96},{"date":"2017-01-27","close":80.96},{"date":"2017-01-30","close":80.87},{"date":"2017-01-31","close":81.21},{"date":"2017-02-01","close":79.92},{"date":"2017-02-02","close":82.0},{"date":"2017-02-03","close":83.02},{"date":"2017-02-06","close":82.82},{"date":"2017-02-07","close":83.4},{"date":"2017-02-08","close":82.49},{"date":"2017-02-09","close":82.66},{"date":"2017-02-10","close":82.59},{"date":"2017-02-13","close":82.59},{"date":"2017-02-14","close":83.25},{"date":"2017-02-15","close":83.54},{"date":"2017-02-16","close":83.27},{"date":"2017-02-17","close":85.0},{"date":"2017-02-21","close":84.64},{"date":"2017-02-22","close":84.2},{"date":"2017-02-23","close":84.02},{"date":"2017-02-24","close":83.75},{"date":"2017-02-27","close":82.97},{"date":"2017-02-28","close":82.85},{"date":"2017-03-01","close":84.05},{"date":"2017-03-02","close":82.92},{"date":"2017-03-03","close":82.95},{"date":"2017-03-06","close":82.71},{"date":"2017-03-07","close":82.77},{"date":"2017-03-08","close":82.93},{"date":"2017-03-09","close":82.88},{"date":"2017-03-10","close":85.78},{"date":"2017-03-13","close":85.37},{"date":"2017-03-14","close":84.78},{"date":"2017-03-15","close":85.33},{"date":"2017-03-16","close":85.58},{"date":"2017-03-17","close":85.96},{"date":"2017-03-20","close":86.51},{"date":"2017-03-21","close":86.48},{"date":"2017-03-22","close":86.53},{"date":"2017-03-23","close":86.52},{"date":"2017-03-24","close":86.01},{"date":"2017-03-27","close":85.82},{"date":"2017-03-28","close":85.61},{"date":"2017-03-29","close":85.52},{"date":"2017-03-30","close":85.34},{"date":"2017-03-31","close":84.79},{"date":"2017-04-03","close":83.5},{"date":"2017-04-04","close":85.06},{"date":"2017-04-05","close":85.24},{"date":"2017-04-06","close":84.37},{"date":"2017-04-07","close":84.15},{"date":"2017-04-10","close":84.72},{"date":"2017-04-11","close":84.85},{"date":"2017-04-12","close":84.92},{"date":"2017-04-13","close":84.94},{"date":"2017-04-17","close":85.36},{"date":"2017-04-18","close":86.29},{"date":"2017-04-19","close":85.62},{"date":"2017-04-20","close":86.03},{"date":"2017-04-21","close":85.18},{"date":"2017-04-24","close":85.99},{"date":"2017-04-25","close":87.38},{"date":"2017-04-26","close":87.81},{"date":"2017-04-27","close":87.42},{"date":"2017-04-28","close":87.14},{"date":"2017-05-01","close":87.18},{"date":"2017-05-02","close":87.48},{"date":"2017-05-03","close":91.3},{"date":"2017-05-04","close":91.86},{"date":"2017-05-05","close":92.86},{"date":"2017-05-08","close":92.61},{"date":"2017-05-09","close":92.98},{"date":"2017-05-10","close":94.08},{"date":"2017-05-11","close":92.9},{"date":"2017-05-12","close":92.93},{"date":"2017-05-15","close":92.61},{"date":"2017-05-16","close":91.9},{"date":"2017-05-17","close":92.1},{"date":"2017-05-18","close":91.38},{"date":"2017-05-19","close":92.37},{"date":"2017-05-22","close":92.95},{"date":"2017-05-23","close":91.99},{"date":"2017-05-24","close":93.03},{"date":"2017-05-25","close":93.59},{"date":"2017-05-26","close":93.7},{"date":"2017-05-30","close":93.99},{"date":"2017-05-31","close":94.14},{"date":"2017-06-01","close":94.56},{"date":"2017-06-02","close":96.13},{"date":"2017-06-05","close":96.3},{"date":"2017-06-06","close":96.23},{"date":"2017-06-07","close":96.51},{"date":"2017-06-08","close":96.05},{"date":"2017-06-09","close":96.35},{"date":"2017-06-12","close":96.01},{"date":"2017-06-13","close":96.64},{"date":"2017-06-14","close":97.16},{"date":"2017-06-15","close":97.55},{"date":"2017-06-16","close":97.5},{"date":"2017-06-19","close":98.19},{"date":"2017-06-20","close":97.05},{"date":"2017-06-21","close":97.33},{"date":"2017-06-22","close":97.48},{"date":"2017-06-23","close":96.99},{"date":"2017-06-26","close":96.5},{"date":"2017-06-27","close":96.41},{"date":"2017-06-28","close":96.81},{"date":"2017-06-29","close":95.62},{"date":"2017-06-30","close":95.98},{"date":"2017-07-03","close":95.81},{"date":"2017-07-05","close":95.72},{"date":"2017-07-06","close":94.84},{"date":"2017-07-07","close":94.28},{"date":"2017-07-10","close":94.27},{"date":"2017-07-11","close":93.86},{"date":"2017-07-12","close":94.52},{"date":"2017-07-13","close":94.73},{"date":"2017-07-14","close":95.31},{"date":"2017-07-17","close":96.2},{"date":"2017-07-18","close":96.29},{"date":"2017-07-19","close":96.94},{"date":"2017-07-20","close":97.11},{"date":"2017-07-21","close":97.95},{"date":"2017-07-24","close":97.75},{"date":"2017-07-25","close":98.75},{"date":"2017-07-26","close":98.92},{"date":"2017-07-27","close":99.53},{"date":"2017-07-28","close":99.0},{"date":"2017-07-31","close":98.99},{"date":"2017-08-01","close":98.61},{"date":"2017-08-02","close":98.49},{"date":"2017-08-03","close":98.17},{"date":"2017-08-04","close":98.58},{"date":"2017-08-07","close":100.53},{"date":"2017-08-08","close":101.06},{"date":"2017-08-09","close":103.77},{"date":"2017-08-10","close":101.69},{"date":"2017-08-11","close":99.65},{"date":"2017-08-14","close":101.13},{"date":"2017-08-15","close":101.04},{"date":"2017-08-16","close":101.07},{"date":"2017-08-17","close":98.32},{"date":"2017-08-18","close":105.92},{"date":"2017-08-21","close":106.48},{"date":"2017-08-22","close":105.21},{"date":"2017-08-23","close":104.45},{"date":"2017-08-24","close":106.01},{"date":"2017-08-25","close":106.5},{"date":"2017-08-28","close":105.96},{"date":"2017-08-29","close":105.7},{"date":"2017-08-30","close":105.66},{"date":"2017-08-31","close":106.99},{"date":"2017-09-01","close":107.93},{"date":"2017-09-05","close":107.95},{"date":"2017-09-06","close":108.07},{"date":"2017-09-07","close":108.23},{"date":"2017-09-08","close":108.81},{"date":"2017-09-11","close":108.74},{"date":"2017-09-12","close":108.9},{"date":"2017-09-13","close":109.66},{"date":"2017-09-14","close":110.01},{"date":"2017-09-15","close":109.69},{"date":"2017-09-18","close":110.27},{"date":"2017-09-19","close":110.35},{"date":"2017-09-20","close":110.23},{"date":"2017-09-21","close":108.25},{"date":"2017-09-22","close":107.58},{"date":"2017-09-25","close":107.98},{"date":"2017-09-26","close":107.96},{"date":"2017-09-27","close":108.52},{"date":"2017-09-28","close":106.35},{"date":"2017-09-29","close":107.84},{"date":"2017-10-02","close":108.2},{"date":"2017-10-03","close":108.45},{"date":"2017-10-04","close":109.94},{"date":"2017-10-05","close":110.02},{"date":"2017-10-06","close":109.74},{"date":"2017-10-09","close":109.63},{"date":"2017-10-10","close":109.59},{"date":"2017-10-11","close":109.73},{"date":"2017-10-12","close":109.49},{"date":"2017-10-13","close":111.0},{"date":"2017-10-16","close":111.28},{"date":"2017-10-17","close":110.51},{"date":"2017-10-18","close":109.98},{"date":"2017-10-19","close":109.7},{"date":"2017-10-20","close":108.8},{"date":"2017-10-23","close":109.07},{"date":"2017-10-24","close":110.24},{"date":"2017-10-25","close":111.12},{"date":"2017-10-26","close":111.79},{"date":"2017-10-27","close":111.87},{"date":"2017-10-30","close":110.85},{"date":"2017-10-31","close":111.81},{"date":"2017-11-01","close":122.12},{"date":"2017-11-02","close":120.15},{"date":"2017-11-03","close":121.71},{"date":"2017-11-06","close":121.12},{"date":"2017-11-07","close":122.22},{"date":"2017-11-08","close":123.08},{"date":"2017-11-09","close":123.78},{"date":"2017-11-10","close":124.61},{"date":"2017-11-13","close":126.32},{"date":"2017-11-14","close":126.02},{"date":"2017-11-15","close":124.61},{"date":"2017-11-16","close":125.64},{"date":"2017-11-17","close":124.69},{"date":"2017-11-20","close":125.18},{"date":"2017-11-21","close":125.5},{"date":"2017-11-22","close":125.84},{"date":"2017-11-24","close":126.19},{"date":"2017-11-27","close":125.15},{"date":"2017-11-28","close":125.31},{"date":"2017-11-29","close":123.93},{"date":"2017-11-30","close":124.83},{"date":"2017-12-01","close":124.77},{"date":"2017-12-04","close":125.34},{"date":"2017-12-05","close":124.5},{"date":"2017-12-06","close":124.47},{"date":"2017-12-07","close":125.18},{"date":"2017-12-08","close":125.63},{"date":"2017-12-11","close":125.47},{"date":"2017-12-12","close":124.95},{"date":"2017-12-13","close":127.95},{"date":"2017-12-14","close":127.81},{"date":"2017-12-15","close":129.62},{"date":"2017-12-18","close":129.39},{"date":"2017-12-19","close":127.84},{"date":"2017-12-20","close":127.69},{"date":"2017-12-21","close":127.58},{"date":"2017-12-22","close":127.75},{"date":"2017-12-26","close":128.85},{"date":"2017-12-27","close":127.75},{"date":"2017-12-28","close":127.89},{"date":"2017-12-29","close":127.24},{"date":"2018-01-02","close":114.689},{"date":"2018-01-03","close":116.5137},{"date":"2018-01-04","close":117.0621},{"date":"2018-01-05","close":116.8463},{"date":"2018-01-08","close":117.7272},{"date":"2018-01-09","close":118.3834},{"date":"2018-01-10","close":117.143},{"date":"2018-01-11","close":116.0373},{"date":"2018-01-12","close":115.534},{"date":"2018-01-16","close":115.6508},{"date":"2018-01-17","close":118.707},{"date":"2018-01-18","close":117.7362},{"date":"2018-01-19","close":120.8553},{"date":"2018-01-22","close":121.2329},{"date":"2018-01-23","close":122.8958},{"date":"2018-01-24","close":122.4733},{"date":"2018-01-25","close":123.3003},{"date":"2018-01-26","close":123.7857},{"date":"2018-01-29","close":122.788},{"date":"2018-01-30","close":122.8149},{"date":"2018-01-31","close":121.3138},{"date":"2018-02-01","close":120.9543},{"date":"2018-02-02","close":120.8014},{"date":"2018-02-05","close":120.7206},{"date":"2018-02-06","close":123.3453},{"date":"2018-02-07","close":121.089},{"date":"2018-02-08","close":118.1677},{"date":"2018-02-09","close":121.125},{"date":"2018-02-12","close":123.1745},{"date":"2018-02-13","close":123.597},{"date":"2018-02-14","close":125.6015},{"date":"2018-02-15","close":125.5116},{"date":"2018-02-16","close":126.779},{"date":"2018-02-20","close":125.2599},{"date":"2018-02-21","close":125.6824},{"date":"2018-02-22","close":125.979},{"date":"2018-02-23","close":127.9925},{"date":"2018-02-26","close":128.8015},{"date":"2018-02-27","close":125.9805},{"date":"2018-02-28","close":124.7728},{"date":"2018-03-01","close":124.8629},{"date":"2018-03-02","close":126.7646},{"date":"2018-03-05","close":127.6569},{"date":"2018-03-06","close":128.5942},{"date":"2018-03-07","close":129.3783},{"date":"2018-03-08","close":130.1354},{"date":"2018-03-09","close":130.7303},{"date":"2018-03-12","close":131.0187},{"date":"2018-03-13","close":131.3882},{"date":"2018-03-14","close":130.7663},{"date":"2018-03-15","close":129.8921},{"date":"2018-03-16","close":131.8298},{"date":"2018-03-19","close":131.4603},{"date":"2018-03-20","close":133.5693},{"date":"2018-03-21","close":131.7036},{"date":"2018-03-22","close":130.2346},{"date":"2018-03-23","close":129.6037},{"date":"2018-03-26","close":133.5783},{"date":"2018-03-27","close":132.2084},{"date":"2018-03-28","close":131.6135},{"date":"2018-03-29","close":134.9392},{"date":"2018-04-02","close":133.0916},{"date":"2018-04-03","close":134.6328},{"date":"2018-04-04","close":135.6422},{"date":"2018-04-05","close":136.5255},{"date":"2018-04-06","close":135.4169},{"date":"2018-04-09","close":135.489},{"date":"2018-04-10","close":137.2645},{"date":"2018-04-11","close":137.3727},{"date":"2018-04-12","close":136.5345},{"date":"2018-04-13","close":134.1191},{"date":"2018-04-16","close":135.9306},{"date":"2018-04-17","close":137.9945},{"date":"2018-04-18","close":137.4448},{"date":"2018-04-19","close":136.841},{"date":"2018-04-20","close":134.047},{"date":"2018-04-23","close":133.344},{"date":"2018-04-24","close":132.3706},{"date":"2018-04-25","close":132.0281},{"date":"2018-04-26","close":133.0195},{"date":"2018-04-27","close":134.056},{"date":"2018-04-30","close":133.4702},{"date":"2018-05-01","close":130.6221},{"date":"2018-05-02","close":119.5003},{"date":"2018-05-03","close":120.8793},{"date":"2018-05-04","close":122.3394},{"date":"2018-05-07","close":120.5819},{"date":"2018-05-08","close":122.754},{"date":"2018-05-09","close":124.205},{"date":"2018-05-10","close":124.8269},{"date":"2018-05-11","close":126.3501},{"date":"2018-05-14","close":126.7466},{"date":"2018-05-15","close":128.1256},{"date":"2018-05-16","close":130.4148},{"date":"2018-05-17","close":130.595},{"date":"2018-05-18","close":131.1268},{"date":"2018-05-21","close":133.1998},{"date":"2018-05-22","close":133.2809},{"date":"2018-05-23","close":136.3633},{"date":"2018-05-24","close":135.6693},{"date":"2018-05-25","close":135.9306},{"date":"2018-05-29","close":135.3088},{"date":"2018-05-30","close":136.6099},{"date":"2018-05-31","close":135.0287},{"date":"2018-06-01","close":134.0889},{"date":"2018-06-04","close":134.7757},{"date":"2018-06-05","close":134.36},{"date":"2018-06-06","close":133.9173},{"date":"2018-06-07","close":136.899},{"date":"2018-06-08","close":138.2905},{"date":"2018-06-11","close":140.0976},{"date":"2018-06-12","close":141.9409},{"date":"2018-06-13","close":140.6127},{"date":"2018-06-14","close":141.2903},{"date":"2018-06-15","close":142.7903},{"date":"2018-06-18","close":141.9048},{"date":"2018-06-19","close":140.0524},{"date":"2018-06-20","close":138.3086},{"date":"2018-06-21","close":137.2242},{"date":"2018-06-22","close":138.182},{"date":"2018-06-25","close":131.577},{"date":"2018-06-26","close":132.589},{"date":"2018-06-27","close":131.0078},{"date":"2018-06-28","close":128.8031},{"date":"2018-06-29","close":128.9296},{"date":"2018-07-02","close":128.9748},{"date":"2018-07-03","close":128.261},{"date":"2018-07-05","close":129.7066},{"date":"2018-07-06","close":128.6856},{"date":"2018-07-09","close":128.8844},{"date":"2018-07-10","close":130.6554},{"date":"2018-07-11","close":126.0201},{"date":"2018-07-12","close":125.4509},{"date":"2018-07-13","close":126.9417},{"date":"2018-07-16","close":127.3574},{"date":"2018-07-17","close":128.4869},{"date":"2018-07-18","close":127.5923},{"date":"2018-07-19","close":126.8785},{"date":"2018-07-20","close":127.4749},{"date":"2018-07-23","close":127.7549},{"date":"2018-07-24","close":126.1286},{"date":"2018-07-25","close":127.8634},{"date":"2018-07-26","close":126.246},{"date":"2018-07-27","close":123.5985},{"date":"2018-07-30","close":121.1318},{"date":"2018-07-31","close":121.927},{"date":"2018-08-01","close":121.4661},{"date":"2018-08-02","close":123.5534},{"date":"2018-08-03","close":121.9722},{"date":"2018-08-06","close":122.0535},{"date":"2018-08-07","close":122.2974},{"date":"2018-08-08","close":120.2825},{"date":"2018-08-09","close":119.4241},{"date":"2018-08-10","close":119.9301},{"date":"2018-08-13","close":119.5686},{"date":"2018-08-14","close":120.2192},{"date":"2018-08-15","close":120.6529},{"date":"2018-08-16","close":120.6891},{"date":"2018-08-17","close":122.8305},{"date":"2018-08-20","close":127.005},{"date":"2018-08-21","close":123.454},{"date":"2018-08-22","close":122.0444},{"date":"2018-08-23","close":120.2915},{"date":"2018-08-24","close":122.5143},{"date":"2018-08-27","close":124.9178},{"date":"2018-08-28","close":126.5803},{"date":"2018-08-29","close":126.8333},{"date":"2018-08-30","close":126.3894},{"date":"2018-08-31","close":126.9512},{"date":"2018-09-04","close":125.1663},{"date":"2018-09-05","close":124.8039},{"date":"2018-09-06","close":125.6464},{"date":"2018-09-07","close":125.728},{"date":"2018-09-10","close":125.5287},{"date":"2018-09-11","close":125.1844},{"date":"2018-09-12","close":126.5977},{"date":"2018-09-13","close":126.9602},{"date":"2018-09-14","close":127.685},{"date":"2018-09-17","close":126.7427},{"date":"2018-09-18","close":127.1143},{"date":"2018-09-19","close":126.5343},{"date":"2018-09-20","close":129.1889},{"date":"2018-09-21","close":130.0497},{"date":"2018-09-24","close":130.104},{"date":"2018-09-25","close":128.7269},{"date":"2018-09-26","close":128.4098},{"date":"2018-09-27","close":130.5752},{"date":"2018-09-28","close":131.6624},{"date":"2018-10-01","close":132.0791},{"date":"2018-10-02","close":130.7473},{"date":"2018-10-03","close":129.8231},{"date":"2018-10-04","close":124.2511},{"date":"2018-10-05","close":125.3112},{"date":"2018-10-08","close":126.8243},{"date":"2018-10-09","close":127.1414},{"date":"2018-10-10","close":117.6916},{"date":"2018-10-11","close":116.0427},{"date":"2018-10-12","close":114.4481},{"date":"2018-10-15","close":114.0313},{"date":"2018-10-16","close":116.4051},{"date":"2018-10-17","close":116.7131},{"date":"2018-10-18","close":114.8558},{"date":"2018-10-19","close":113.6598},{"date":"2018-10-22","close":114.3303},{"date":"2018-10-23","close":113.5239},{"date":"2018-10-24","close":112.5907},{"date":"2018-10-25","close":114.5296},{"date":"2018-10-26","close":113.8139},{"date":"2018-10-29","close":114.5749},{"date":"2018-10-30","close":118.8875},{"date":"2018-10-31","close":124.523},{"date":"2018-11-01","close":128.6001},{"date":"2018-11-02","close":129.6601},{"date":"2018-11-05","close":128.4823},{"date":"2018-11-06","close":129.0168},{"date":"2018-11-07","close":128.9624},{"date":"2018-11-08","close":128.3736},{"date":"2018-11-09","close":127.0508},{"date":"2018-11-12","close":127.839},{"date":"2018-11-13","close":129.9138},{"date":"2018-11-14","close":131.2275},{"date":"2018-11-15","close":131.2366},{"date":"2018-11-16","close":130.4846},{"date":"2018-11-19","close":129.4426},{"date":"2018-11-20","close":128.6725},{"date":"2018-11-21","close":127.4494},{"date":"2018-11-23","close":126.942},{"date":"2018-11-26","close":127.685},{"date":"2018-11-27","close":126.8333},{"date":"2018-11-28","close":127.0235},{"date":"2018-11-29","close":128.5958},{"date":"2018-11-30","close":129.65},{"date":"2018-12-03","close":138.729},{"date":"2018-12-04","close":130.9496},{"date":"2018-12-06","close":128.4958},{"date":"2018-12-07","close":124.6152},{"date":"2018-12-10","close":125.3968},{"date":"2018-12-11","close":126.4238},{"date":"2018-12-12","close":126.0784},{"date":"2018-12-13","close":127.3507},{"date":"2018-12-14","close":122.8521},{"date":"2018-12-17","close":118.4172},{"date":"2018-12-18","close":118.9625},{"date":"2018-12-19","close":116.8177},{"date":"2018-12-20","close":113.5188},{"date":"2018-12-21","close":114.3458},{"date":"2018-12-24","close":111.2922},{"date":"2018-12-26","close":115.3273},{"date":"2018-12-27","close":116.6814},{"date":"2018-12-28","close":116.8359},{"date":"2018-12-31","close":118.2354},{"date":"2019-01-02","close":119.9076},{"date":"2019-01-03","close":114.2185},{"date":"2019-01-04","close":118.0719},{"date":"2019-01-07","close":119.5078},{"date":"2019-01-08","close":120.6256},{"date":"2019-01-09","close":116.1725},{"date":"2019-01-10","close":113.8732},{"date":"2019-01-11","close":114.4548},{"date":"2019-01-14","close":113.5188},{"date":"2019-01-15","close":113.6732},{"date":"2019-01-16","close":113.755},{"date":"2019-01-17","close":113.9913},{"date":"2019-01-18","close":115.9089},{"date":"2019-01-22","close":114.2913},{"date":"2019-01-23","close":115.3182},{"date":"2019-01-24","close":113.8096},{"date":"2019-01-25","close":116.3906},{"date":"2019-01-28","close":119.944},{"date":"2019-01-29","close":118.5081},{"date":"2019-01-30","close":122.1251},{"date":"2019-01-31","close":123.9791},{"date":"2019-02-01","close":124.2517},{"date":"2019-02-04","close":123.7519},{"date":"2019-02-05","close":138.1564},{"date":"2019-02-06","close":136.5479},{"date":"2019-02-07","close":138.42},{"date":"2019-02-08","close":140.6011},{"date":"2019-02-11","close":139.6741},{"date":"2019-02-12","close":138.9743},{"date":"2019-02-13","close":141.0374},{"date":"2019-02-14","close":139.3925},{"date":"2019-02-15","close":140.8737},{"date":"2019-02-19","close":141.2282},{"date":"2019-02-20","close":142.3824},{"date":"2019-02-21","close":142.2551},{"date":"2019-02-22","close":144.4817},{"date":"2019-02-25","close":142.9186},{"date":"2019-02-26","close":142.1733},{"date":"2019-02-27","close":143.1211},{"date":"2019-02-28","close":143.0209},{"date":"2019-03-01","close":143.0026},{"date":"2019-03-04","close":142.4285},{"date":"2019-03-05","close":142.146},{"date":"2019-03-06","close":140.2323},{"date":"2019-03-07","close":141.6174},{"date":"2019-03-08","close":142.2007},{"date":"2019-03-11","close":143.5404},{"date":"2019-03-12","close":145.0987},{"date":"2019-03-13","close":145.2991},{"date":"2019-03-14","close":145.8004},{"date":"2019-03-15","close":148.3065},{"date":"2019-03-18","close":148.6346},{"date":"2019-03-19","close":146.4474},{"date":"2019-03-20","close":145.5269},{"date":"2019-03-21","close":147.4407},{"date":"2019-03-22","close":145.3538},{"date":"2019-03-25","close":145.7913},{"date":"2019-03-26","close":147.4589},{"date":"2019-03-27","close":148.4523},{"date":"2019-03-28","close":149.8374},{"date":"2019-03-29","close":150.8673},{"date":"2019-04-01","close":150.1564},{"date":"2019-04-02","close":148.7439},{"date":"2019-04-03","close":149.7099},{"date":"2019-04-04","close":148.6072},{"date":"2019-04-05","close":148.9991},{"date":"2019-04-08","close":150.202},{"date":"2019-04-09","close":149.318},{"date":"2019-04-10","close":151.7512},{"date":"2019-04-11","close":153.1364},{"date":"2019-04-12","close":152.6625},{"date":"2019-04-15","close":152.2797},{"date":"2019-04-16","close":154.7767},{"date":"2019-04-17","close":154.4943},{"date":"2019-04-18","close":155.2233},{"date":"2019-04-22","close":154.8497},{"date":"2019-04-23","close":155.9341},{"date":"2019-04-24","close":155.3053},{"date":"2019-04-25","close":155.278},{"date":"2019-04-26","close":157.2009},{"date":"2019-04-29","close":157.1644},{"date":"2019-04-30","close":156.5721},{"date":"2019-05-01","close":155.196},{"date":"2019-05-02","close":155.1504},{"date":"2019-05-03","close":158.9596},{"date":"2019-05-06","close":154.9682},{"date":"2019-05-07","close":152.4529},{"date":"2019-05-08","close":151.9608},{"date":"2019-05-09","close":150.6667},{"date":"2019-05-10","close":149.7737},{"date":"2019-05-13","close":150.4572},{"date":"2019-05-14","close":152.1887},{"date":"2019-05-15","close":154.8952},{"date":"2019-05-16","close":155.5605},{"date":"2019-05-17","close":152.7536},{"date":"2019-05-20","close":152.5349},{"date":"2019-05-21","close":153.2275},{"date":"2019-05-22","close":152.7081},{"date":"2019-05-23","close":150.849},{"date":"2019-05-24","close":150.5118},{"date":"2019-05-28","close":151.8424},{"date":"2019-05-29","close":149.5003},{"date":"2019-05-30","close":151.3185},{"date":"2019-05-31","close":147.1338},{"date":"2019-06-03","close":149.9846},{"date":"2019-06-04","close":154.6353},{"date":"2019-06-05","close":155.3206},{"date":"2019-06-06","close":158.9206},{"date":"2019-06-07","close":161.5977},{"date":"2019-06-10","close":162.6576},{"date":"2019-06-11","close":162.1734},{"date":"2019-06-12","close":161.881},{"date":"2019-06-13","close":162.5937},{"date":"2019-06-14","close":161.616},{"date":"2019-06-17","close":162.2921},{"date":"2019-06-18","close":163.6809},{"date":"2019-06-19","close":164.3023},{"date":"2019-06-20","close":167.1713},{"date":"2019-06-21","close":165.6637},{"date":"2019-06-24","close":168.0394},{"date":"2019-06-25","close":168.0759},{"date":"2019-06-26","close":166.751},{"date":"2019-06-27","close":166.3399},{"date":"2019-06-28","close":167.3084},{"date":"2019-07-01","close":166.5043},{"date":"2019-07-02","close":168.1216},{"date":"2019-07-03","close":169.9764},{"date":"2019-07-05","close":169.3551},{"date":"2019-07-08","close":169.2637},{"date":"2019-07-09","close":168.0302},{"date":"2019-07-10","close":168.3866},{"date":"2019-07-11","close":170.0221},{"date":"2019-07-12","close":170.6891},{"date":"2019-07-15","close":171.1277},{"date":"2019-07-16","close":172.7905},{"date":"2019-07-17","close":173.3571},{"date":"2019-07-18","close":173.8231},{"date":"2019-07-19","close":174.3622},{"date":"2019-07-22","close":172.3611},{"date":"2019-07-23","close":173.1287},{"date":"2019-07-24","close":173.1012},{"date":"2019-07-25","close":173.1835},{"date":"2019-07-26","close":174.3987},{"date":"2019-07-29","close":175.4861},{"date":"2019-07-30","close":172.6718},{"date":"2019-07-31","close":168.2952},{"date":"2019-08-01","close":166.9886},{"date":"2019-08-02","close":166.4769},{"date":"2019-08-05","close":159.4962},{"date":"2019-08-06","close":164.0647},{"date":"2019-08-07","close":166.8333},{"date":"2019-08-08","close":170.3419},{"date":"2019-08-09","close":167.7652},{"date":"2019-08-12","close":162.3835},{"date":"2019-08-13","close":165.1886},{"date":"2019-08-14","close":160.0079},{"date":"2019-08-15","close":160.2911},{"date":"2019-08-16","close":163.7541},{"date":"2019-08-19","close":184.2484},{"date":"2019-08-20","close":184.751},{"date":"2019-08-21","close":186.1398},{"date":"2019-08-22","close":185.0799},{"date":"2019-08-23","close":180.1368},{"date":"2019-08-26","close":182.887},{"date":"2019-08-27","close":183.2434},{"date":"2019-08-28","close":185.0708},{"date":"2019-08-29","close":186.4351},{"date":"2019-08-30","close":181.2892},{"date":"2019-09-03","close":182.6627},{"date":"2019-09-04","close":185.6202},{"date":"2019-09-05","close":187.6895},{"date":"2019-09-06","close":189.5666},{"date":"2019-09-09","close":188.0741},{"date":"2019-09-10","close":182.6352},{"date":"2019-09-11","close":180.6299},{"date":"2019-09-12","close":180.5841},{"date":"2019-09-13","close":178.3865},{"date":"2019-09-16","close":176.308},{"date":"2019-09-17","close":175.2001},{"date":"2019-09-18","close":175.8228},{"date":"2019-09-19","close":176.6468},{"date":"2019-09-20","close":175.722},{"date":"2019-09-23","close":176.7201},{"date":"2019-09-24","close":178.5514},{"date":"2019-09-25","close":177.068},{"date":"2019-09-26","close":178.8627},{"date":"2019-09-27","close":179.7692},{"date":"2019-09-30","close":182.1682},{"date":"2019-10-01","close":180.6115},{"date":"2019-10-02","close":175.8319},{"date":"2019-10-03","close":177.361},{"date":"2019-10-04","close":181.4265},{"date":"2019-10-07","close":178.7528},{"date":"2019-10-08","close":173.1399},{"date":"2019-10-09","close":174.9804},{"date":"2019-10-10","close":173.6893},{"date":"2019-10-11","close":177.4984},{"date":"2019-10-14","close":176.5644},{"date":"2019-10-15","close":174.9712},{"date":"2019-10-16","close":176.482},{"date":"2019-10-17","close":171.8671},{"date":"2019-10-18","close":169.8802},{"date":"2019-10-21","close":170.045},{"date":"2019-10-22","close":169.4864},{"date":"2019-10-23","close":170.219},{"date":"2019-10-24","close":171.7481},{"date":"2019-10-25","close":172.7187},{"date":"2019-10-28","close":170.045},{"date":"2019-10-29","close":174.3943},{"date":"2019-10-30","close":176.9673},{"date":"2019-10-31","close":170.5578},{"date":"2019-11-01","close":170.8416},{"date":"2019-11-04","close":166.419},{"date":"2019-11-05","close":168.4792},{"date":"2019-11-06","close":171.2811},{"date":"2019-11-07","close":171.3544},{"date":"2019-11-08","close":171.4734},{"date":"2019-11-11","close":171.4643},{"date":"2019-11-12","close":172.0961},{"date":"2019-11-13","close":172.2151},{"date":"2019-11-14","close":175.3466},{"date":"2019-11-15","close":174.8796},{"date":"2019-11-18","close":176.6193},{"date":"2019-11-19","close":179.5586},{"date":"2019-11-20","close":178.7986},{"date":"2019-11-21","close":176.482},{"date":"2019-11-22","close":176.8849},{"date":"2019-11-25","close":178.2767},{"date":"2019-11-26","close":178.9359},{"date":"2019-11-27","close":179.8722},{"date":"2019-11-29","close":179.4225},{"date":"2019-12-02","close":179.5326},{"date":"2019-12-03","close":177.9171},{"date":"2019-12-04","close":181.6254},{"date":"2019-12-05","close":180.1843},{"date":"2019-12-06","close":181.6713},{"date":"2019-12-09","close":182.3873},{"date":"2019-12-10","close":181.6713},{"date":"2019-12-11","close":182.2587},{"date":"2019-12-12","close":184.1496},{"date":"2019-12-13","close":186.527},{"date":"2019-12-16","close":187.2797},{"date":"2019-12-17","close":185.811},{"date":"2019-12-18","close":187.1971},{"date":"2019-12-19","close":187.5184},{"date":"2019-12-20","close":189.8774},{"date":"2019-12-23","close":189.0604},{"date":"2019-12-24","close":188.5831},{"date":"2019-12-26","close":190.2262},{"date":"2019-12-27","close":190.8779},{"date":"2019-12-30","close":189.4551},{"date":"2019-12-31","close":189.5836},{"date":"2020-01-02","close":189.3266},{"date":"2020-01-03","close":187.8947},{"date":"2020-01-06","close":190.3363},{"date":"2020-01-07","close":189.1339},{"date":"2020-01-08","close":190.6667},{"date":"2020-01-09","close":194.5587},{"date":"2020-01-10","close":194.2466},{"date":"2020-01-13","close":195.9447},{"date":"2020-01-14","close":197.9916},{"date":"2020-01-15","close":200.5526},{"date":"2020-01-16","close":200.0477},{"date":"2020-01-17","close":201.8284},{"date":"2020-01-21","close":199.855},{"date":"2020-01-22","close":195.1828},{"date":"2020-01-23","close":191.7223},{"date":"2020-01-24","close":188.4821},{"date":"2020-01-27","close":180.8176},{"date":"2020-01-28","close":180.9278},{"date":"2020-01-29","close":182.4148},{"date":"2020-01-30","close":182.3597},{"date":"2020-01-31","close":179.1379},{"date":"2020-02-03","close":180.0925},{"date":"2020-02-04","close":183.966},{"date":"2020-02-05","close":184.7922},{"date":"2020-02-06","close":194.164},{"date":"2020-02-07","close":191.8049},{"date":"2020-02-10","close":191.5479},{"date":"2020-02-11","close":192.5944},{"date":"2020-02-12","close":197.1563},{"date":"2020-02-13","close":197.2481},{"date":"2020-02-14","close":197.3582},{"date":"2020-02-18","close":194.0813},{"date":"2020-02-19","close":195.6234},{"date":"2020-02-20","close":193.9712},{"date":"2020-02-21","close":192.0895},{"date":"2020-02-24","close":182.4607},{"date":"2020-02-25","close":175.7141},{"date":"2020-02-26","close":173.7498},{"date":"2020-02-27","close":167.7406},{"date":"2020-02-28","close":168.9554},{"date":"2020-03-02","close":177.9093},{"date":"2020-03-03","close":173.3633},{"date":"2020-03-04","close":177.9737},{"date":"2020-03-05","close":174.4952},{"date":"2020-03-06","close":176.6393},{"date":"2020-03-09","close":163.71},{"date":"2020-03-10","close":172.4339},{"date":"2020-03-11","close":158.75},{"date":"2020-03-12","close":144.7991},{"date":"2020-03-13","close":158.4831},{"date":"2020-03-16","close":137.0968},{"date":"2020-03-17","close":141.4771},{"date":"2020-03-18","close":143.7777},{"date":"2020-03-19","close":144.0262},{"date":"2020-03-20","close":138.9557},{"date":"2020-03-23","close":132.8637},{"date":"2020-03-24","close":145.2409},{"date":"2020-03-25","close":154.3788},{"date":"2020-03-26","close":159.1825},{"date":"2020-03-27","close":147.8636},{"date":"2020-03-30","close":152.0506},{"date":"2020-03-31","close":146.6304},{"date":"2020-04-01","close":141.1459},{"date":"2020-04-02","close":137.3085},{"date":"2020-04-03","close":141.79},{"date":"2020-04-06","close":147.6979},{"date":"2020-04-07","close":150.1549},{"date":"2020-04-08","close":152.5107},{"date":"2020-04-09","close":151.6826},{"date":"2020-04-13","close":149.2807},{"date":"2020-04-14","close":151.839},{"date":"2020-04-15","close":145.204},{"date":"2020-04-16","close":148.9587},{"date":"2020-04-17","close":160.3604},{"date":"2020-04-20","close":154.4064},{"date":"2020-04-21","close":148.2592},{"date":"2020-04-22","close":152.7408},{"date":"2020-04-23","close":149.7685},{"date":"2020-04-24","close":153.0445},{"date":"2020-04-27","close":152.1151},{"date":"2020-04-28","close":155.4463},{"date":"2020-04-29","close":162.753},{"date":"2020-04-30","close":162.3297},{"date":"2020-05-01","close":158.7775},{"date":"2020-05-04","close":160.4708},{"date":"2020-05-05","close":156.3849},{"date":"2020-05-06","close":155.9984},{"date":"2020-05-07","close":158.2254},{"date":"2020-05-08","close":159.3389},{"date":"2020-05-11","close":156.3941},{"date":"2020-05-12","close":155.1058},{"date":"2020-05-13","close":149.7776},{"date":"2020-05-14","close":151.0936},{"date":"2020-05-15","close":155.8972},{"date":"2020-05-18","close":164.0321},{"date":"2020-05-19","close":160.6548},{"date":"2020-05-20","close":165.4124},{"date":"2020-05-21","close":163.6916},{"date":"2020-05-22","close":163.9861},{"date":"2020-05-26","close":171.5596},{"date":"2020-05-27","close":178.1209},{"date":"2020-05-28","close":177.127},{"date":"2020-05-29","close":181.719},{"date":"2020-06-01","close":184.4429},{"date":"2020-06-02","close":186.5135},{"date":"2020-06-03","close":187.0288},{"date":"2020-06-04","close":185.0779},{"date":"2020-06-05","close":188.8049},{"date":"2020-06-08","close":188.5012},{"date":"2020-06-09","close":184.7098},{"date":"2020-06-10","close":184.4429},{"date":"2020-06-11","close":174.1087},{"date":"2020-06-12","close":176.1148},{"date":"2020-06-15","close":176.1701},{"date":"2020-06-16","close":180.5503},{"date":"2020-06-17","close":179.6209},{"date":"2020-06-18","close":180.5043},{"date":"2020-06-19","close":175.1209},{"date":"2020-06-22","close":176.9246},{"date":"2020-06-23","close":178.8111},{"date":"2020-06-24","close":172.7744},{"date":"2020-06-25","close":172.0382},{"date":"2020-06-26","close":169.4523},{"date":"2020-06-29","close":170.8418},{"date":"2020-06-30","close":173.6302},{"date":"2020-07-01","close":174.2283},{"date":"2020-07-02","close":176.3265},{"date":"2020-07-06","close":176.7037},{"date":"2020-07-07","close":174.0351},{"date":"2020-07-08","close":173.5658},{"date":"2020-07-09","close":172.8295},{"date":"2020-07-10","close":174.5596},{"date":"2020-07-13","close":174.6057},{"date":"2020-07-14","close":180.2559},{"date":"2020-07-15","close":183.6147},{"date":"2020-07-16","close":183.2558},{"date":"2020-07-17","close":182.2067},{"date":"2020-07-20","close":180.6792},{"date":"2020-07-21","close":178.9583},{"date":"2020-07-22","close":179.9706},{"date":"2020-07-23","close":178.6179},{"date":"2020-07-24","close":176.4553},{"date":"2020-07-27","close":177.4584},{"date":"2020-07-28","close":177.2375},{"date":"2020-07-29","close":175.6547},{"date":"2020-07-30","close":177.6332},{"date":"2020-07-31","close":181.7835},{"date":"2020-08-03","close":182.3632},{"date":"2020-08-04","close":183.5135},{"date":"2020-08-05","close":185.1883},{"date":"2020-08-06","close":183.3479},{"date":"2020-08-07","close":184.038},{"date":"2020-08-10","close":188.1791},{"date":"2020-08-11","close":190.7282},{"date":"2020-08-12","close":194.63},{"date":"2020-08-13","close":196.3508},{"date":"2020-08-14","close":195.1729},{"date":"2020-08-17","close":196.903},{"date":"2020-08-18","close":196.2772},{"date":"2020-08-19","close":195.5502},{"date":"2020-08-20","close":182.4552},{"date":"2020-08-21","close":190.4981},{"date":"2020-08-24","close":195.6146},{"date":"2020-08-25","close":198.2465},{"date":"2020-08-26","close":199.3968},{"date":"2020-08-27","close":199.1483},{"date":"2020-08-28","close":205.6043},{"date":"2020-08-31","close":204.4883},{"date":"2020-09-01","close":203.8151},{"date":"2020-09-02","close":204.7097},{"date":"2020-09-03","close":201.1128},{"date":"2020-09-04","close":199.4158},{"date":"2020-09-08","close":199.2313},{"date":"2020-09-09","close":201.5278},{"date":"2020-09-10","close":197.9217},{"date":"2020-09-11","close":198.0047},{"date":"2020-09-14","close":200.5133},{"date":"2020-09-15","close":200.8361},{"date":"2020-09-16","close":200.375},{"date":"2020-09-17","close":198.9454},{"date":"2020-09-18","close":195.8834},{"date":"2020-09-21","close":191.6778},{"date":"2020-09-22","close":193.5224},{"date":"2020-09-23","close":191.4934},{"date":"2020-09-24","close":194.1034},{"date":"2020-09-25","close":198.4751},{"date":"2020-09-28","close":198.9823},{"date":"2020-09-29","close":198.0877},{"date":"2020-09-30","close":201.288},{"date":"2020-10-01","close":202.4685},{"date":"2020-10-02","close":201.7584},{"date":"2020-10-05","close":204.7927},{"date":"2020-10-06","close":200.7439},{"date":"2020-10-07","close":204.267},{"date":"2020-10-08","close":206.7848},{"date":"2020-10-09","close":207.1445},{"date":"2020-10-12","close":209.3764},{"date":"2020-10-13","close":205.6873},{"date":"2020-10-14","close":205.5213},{"date":"2020-10-15","close":204.6359},{"date":"2020-10-16","close":206.711},{"date":"2020-10-19","close":205.0602},{"date":"2020-10-20","close":208.1775},{"date":"2020-10-21","close":214.5689},{"date":"2020-10-22","close":214.5412},{"date":"2020-10-23","close":216.9484},{"date":"2020-10-26","close":214.1262},{"date":"2020-10-27","close":213.0932},{"date":"2020-10-28","close":203.4093},{"date":"2020-10-29","close":205.798},{"date":"2020-10-30","close":202.5884},{"date":"2020-11-02","close":206.4528},{"date":"2020-11-03","close":207.3197},{"date":"2020-11-04","close":210.0497},{"date":"2020-11-05","close":218.4516},{"date":"2020-11-06","close":220.0934},{"date":"2020-11-09","close":227.075},{"date":"2020-11-10","close":228.1264},{"date":"2020-11-11","close":228.938},{"date":"2020-11-12","close":230.1001},{"date":"2020-11-13","close":235.2833},{"date":"2020-11-16","close":238.2623},{"date":"2020-11-17","close":236.9803},{"date":"2020-11-18","close":230.8656},{"date":"2020-11-19","close":223.1184},{"date":"2020-11-20","close":221.8641},{"date":"2020-11-23","close":221.071},{"date":"2020-11-24","close":226.7061},{"date":"2020-11-25","close":227.6653},{"date":"2020-11-27","close":227.3141},{"date":"2020-11-30","close":226.741},{"date":"2020-12-01","close":228.4509},{"date":"2020-12-02","close":226.741},{"date":"2020-12-03","close":226.8704},{"date":"2020-12-04","close":225.6319},{"date":"2020-12-07","close":227.1477},{"date":"2020-12-08","close":229.6617},{"date":"2020-12-09","close":227.9703},{"date":"2020-12-10","close":227.8594},{"date":"2020-12-11","close":227.1384},{"date":"2020-12-14","close":228.7097},{"date":"2020-12-15","close":231.4363},{"date":"2020-12-16","close":239.0892},{"date":"2020-12-17","close":243.8492},{"date":"2020-12-18","close":241.52},{"date":"2020-12-21","close":235.2443},{"date":"2020-12-22","close":237.9616},{"date":"2020-12-23","close":239.9673},{"date":"2020-12-24","close":241.1873},{"date":"2020-12-28","close":243.8399},{"date":"2020-12-29","close":242.851},{"date":"2020-12-30","close":242.7309},{"date":"2020-12-31","close":246.0305},{"date":"2021-01-04","close":235.6787},{"date":"2021-01-05","close":239.2279},{"date":"2021-01-06","close":238.7749},{"date":"2021-01-07","close":238.7102},{"date":"2021-01-08","close":240.9839},{"date":"2021-01-11","close":238.5624},{"date":"2021-01-12","close":236.0669},{"date":"2021-01-13","close":237.2222},{"date":"2021-01-14","close":231.0851},{"date":"2021-01-15","close":230.2624},{"date":"2021-01-19","close":229.6247},{"date":"2021-01-20","close":235.8912},{"date":"2021-01-21","close":235.9375},{"date":"2021-01-22","close":230.9095},{"date":"2021-01-25","close":231.0851},{"date":"2021-01-26","close":226.7317},{"date":"2021-01-27","close":217.9882},{"date":"2021-01-28","close":226.5192},{"date":"2021-01-29","close":218.7276},{"date":"2021-02-01","close":223.5338},{"date":"2021-02-02","close":228.1644},{"date":"2021-02-03","close":229.7911},{"date":"2021-02-04","close":233.8856},{"date":"2021-02-05","close":252.149},{"date":"2021-02-08","close":259.2936},{"date":"2021-02-09","close":258.1939},{"date":"2021-02-10","close":262.8613},{"date":"2021-02-11","close":267.8154},{"date":"2021-02-12","close":268.2683},{"date":"2021-02-16","close":273.3425},{"date":"2021-02-17","close":267.6582},{"date":"2021-02-18","close":266.1516},{"date":"2021-02-19","close":263.5638},{"date":"2021-02-22","close":263.8318},{"date":"2021-02-23","close":269.7933},{"date":"2021-02-24","close":272.0485},{"date":"2021-02-25","close":268.1689},{"date":"2021-02-26","close":264.6874},{"date":"2021-03-01","close":272.1782},{"date":"2021-03-02","close":268.0948},{"date":"2021-03-03","close":268.0948},{"date":"2021-03-04","close":264.067},{"date":"2021-03-05","close":271.1967},{"date":"2021-03-08","close":259.3262},{"date":"2021-03-09","close":259.2799},{"date":"2021-03-10","close":264.1225},{"date":"2021-03-11","close":270.0393},{"date":"2021-03-12","close":267.7893},{"date":"2021-03-15","close":268.104},{"date":"2021-03-16","close":267.5207},{"date":"2021-03-17","close":269.2059},{"date":"2021-03-18","close":265.7336},{"date":"2021-03-19","close":264.0949},{"date":"2021-03-22","close":264.9837},{"date":"2021-03-23","close":260.4467},{"date":"2021-03-24","close":263.8725},{"date":"2021-03-25","close":264.9651},{"date":"2021-03-26","close":270.6597},{"date":"2021-03-29","close":269.0115},{"date":"2021-03-30","close":273.2708},{"date":"2021-03-31","close":269.3077},{"date":"2021-04-01","close":270.6782},{"date":"2021-04-05","close":273.4004},{"date":"2021-04-06","close":273.1504},{"date":"2021-04-07","close":273.2708},{"date":"2021-04-08","close":276.4652},{"date":"2021-04-09","close":279.7431},{"date":"2021-04-12","close":280.7616},{"date":"2021-04-13","close":280.5579},{"date":"2021-04-14","close":281.8449},{"date":"2021-04-15","close":282.5301},{"date":"2021-04-16","close":289.1598},{"date":"2021-04-19","close":286.2801},{"date":"2021-04-20","close":286.5116},{"date":"2021-04-21","close":286.919},{"date":"2021-04-22","close":288.9746},{"date":"2021-04-23","close":290.5487},{"date":"2021-04-26","close":292.8266},{"date":"2021-04-27","close":292.132},{"date":"2021-04-28","close":292.132},{"date":"2021-04-29","close":293.2895},{"date":"2021-04-30","close":290.558},{"date":"2021-05-03","close":267.53},{"date":"2021-05-04","close":279.7338},{"date":"2021-05-05","close":272.4189},{"date":"2021-05-06","close":277.1782},{"date":"2021-05-07","close":280.882},{"date":"2021-05-10","close":276.2893},{"date":"2021-05-11","close":272.9745},{"date":"2021-05-12","close":268.5855},{"date":"2021-05-13","close":269.4652},{"date":"2021-05-14","close":274.5208},{"date":"2021-05-17","close":274.6689},{"date":"2021-05-18","close":274.2616},{"date":"2021-05-19","close":276.3263},{"date":"2021-05-20","close":275.9004},{"date":"2021-05-21","close":274.7708},{"date":"2021-05-24","close":280.0578},{"date":"2021-05-25","close":282.5856},{"date":"2021-05-26","close":283.1875},{"date":"2021-05-27","close":281.5551},{"date":"2021-05-28","close":284.3098},{"date":"2021-06-01","close":282.0467},{"date":"2021-06-02","close":281.657},{"date":"2021-06-03","close":280.9335},{"date":"2021-06-04","close":281.3696},{"date":"2021-06-07","close":281.0078},{"date":"2021-06-08","close":278.2809},{"date":"2021-06-09","close":276.2589},{"date":"2021-06-10","close":276.6669},{"date":"2021-06-11","close":278.4663},{"date":"2021-06-14","close":281.249},{"date":"2021-06-15","close":280.8686},{"date":"2021-06-16","close":277.3347},{"date":"2021-06-17","close":278.1695},{"date":"2021-06-18","close":274.4408},{"date":"2021-06-21","close":279.635},{"date":"2021-06-22","close":278.7354},{"date":"2021-06-23","close":280.4699},{"date":"2021-06-24","close":286.332},{"date":"2021-06-25","close":293.0566},{"date":"2021-06-28","close":291.7487},{"date":"2021-06-29","close":294.5035},{"date":"2021-06-30","close":295.0321},{"date":"2021-07-01","close":294.1047},{"date":"2021-07-02","close":294.5499},{"date":"2021-07-06","close":295.9227},{"date":"2021-07-07","close":296.0247},{"date":"2021-07-08","close":290.849},{"date":"2021-07-09","close":294.8375},{"date":"2021-07-12","close":297.2584},{"date":"2021-07-13","close":297.3974},{"date":"2021-07-14","close":302.8977},{"date":"2021-07-15","close":303.2688},{"date":"2021-07-16","close":300.9778},{"date":"2021-07-19","close":293.2049},{"date":"2021-07-20","close":300.0132},{"date":"2021-07-21","close":299.67},{"date":"2021-07-22","close":302.9164},{"date":"2021-07-23","close":309.3813},{"date":"2021-07-26","close":309.1679},{"date":"2021-07-27","close":305.8845},{"date":"2021-07-28","close":306.8955},{"date":"2021-07-29","close":309.4184},{"date":"2021-07-30","close":309.641},{"date":"2021-08-02","close":303.9273},{"date":"2021-08-03","close":303.8067},{"date":"2021-08-04","close":302.1743},{"date":"2021-08-05","close":304.8735},{"date":"2021-08-06","close":305.0033},{"date":"2021-08-09","close":302.8143},{"date":"2021-08-10","close":303.9738},{"date":"2021-08-11","close":303.8531},{"date":"2021-08-12","close":303.1019},{"date":"2021-08-13","close":302.9349},{"date":"2021-08-16","close":304.2149},{"date":"2021-08-17","close":299.2247},{"date":"2021-08-18","close":295.9597},{"date":"2021-08-19","close":303.6769},{"date":"2021-08-20","close":306.2555},{"date":"2021-08-23","close":311.9228},{"date":"2021-08-24","close":313.1378},{"date":"2021-08-25","close":311.023},{"date":"2021-08-26","close":312.1082},{"date":"2021-08-27","close":316.1245},{"date":"2021-08-30","close":319.088},{"date":"2021-08-31","close":316.3103},{"date":"2021-09-01","close":319.8591},{"date":"2021-09-02","close":319.6268},{"date":"2021-09-03","close":317.5551},{"date":"2021-09-07","close":313.5977},{"date":"2021-09-08","close":312.8452},{"date":"2021-09-09","close":313.5234},{"date":"2021-09-10","close":311.8697},{"date":"2021-09-13","close":309.2871},{"date":"2021-09-14","close":307.327},{"date":"2021-09-15","close":303.0816},{"date":"2021-09-16","close":300.1831},{"date":"2021-09-17","close":297.1639},{"date":"2021-09-20","close":288.5429},{"date":"2021-09-21","close":289.4533},{"date":"2021-09-22","close":295.9376},{"date":"2021-09-23","close":298.5016},{"date":"2021-09-24","close":297.8792},{"date":"2021-09-27","close":296.0491},{"date":"2021-09-28","close":287.5582},{"date":"2021-09-29","close":284.6411},{"date":"2021-09-30","close":278.6306},{"date":"2021-10-01","close":288.6172},{"date":"2021-10-04","close":284.4554},{"date":"2021-10-05","close":290.9397},{"date":"2021-10-06","close":291.2834},{"date":"2021-10-07","close":292.4354},{"date":"2021-10-08","close":289.5741},{"date":"2021-10-11","close":287.9484},{"date":"2021-10-12","close":287.1309},{"date":"2021-10-13","close":292.6398},{"date":"2021-10-14","close":296.8481},{"date":"2021-10-15","close":298.0371},{"date":"2021-10-18","close":295.7518},{"date":"2021-10-19","close":290.243},{"date":"2021-10-20","close":282.6439},{"date":"2021-10-21","close":295.2037},{"date":"2021-10-22","close":304.3729},{"date":"2021-10-25","close":306.621},{"date":"2021-10-26","close":307.5406},{"date":"2021-10-27","close":302.264},{"date":"2021-10-28","close":302.3848},{"date":"2021-10-29","close":301.2979},{"date":"2021-11-01","close":302.0597},{"date":"2021-11-02","close":314.5732},{"date":"2021-11-03","close":316.2081},{"date":"2021-11-04","close":315.6229},{"date":"2021-11-05","close":324.6805},{"date":"2021-11-08","close":324.5782},{"date":"2021-11-09","close":322.4231},{"date":"2021-11-10","close":320.6022},{"date":"2021-11-11","close":319.952},{"date":"2021-11-12","close":322.0979},{"date":"2021-11-15","close":323.3521},{"date":"2021-11-16","close":325.4423},{"date":"2021-11-17","close":329.2883},{"date":"2021-11-18","close":322.5438},{"date":"2021-11-19","close":327.7926},{"date":"2021-11-22","close":325.5816},{"date":"2021-11-23","close":324.9221},{"date":"2021-11-24","close":324.4111},{"date":"2021-11-26","close":310.6064},{"date":"2021-11-29","close":316.4695},{"date":"2021-11-30","close":309.0428},{"date":"2021-12-01","close":302.7702},{"date":"2021-12-02","close":311.4626},{"date":"2021-12-03","close":312.0488},{"date":"2021-12-06","close":317.8655},{"date":"2021-12-07","close":329.1171},{"date":"2021-12-08","close":331.4529},{"date":"2021-12-09","close":331.1645},{"date":"2021-12-10","close":336.3296},{"date":"2021-12-13","close":335.3525},{"date":"2021-12-14","close":332.0207},{"date":"2021-12-15","close":339.801},{"date":"2021-12-16","close":337.5302},{"date":"2021-12-17","close":321.9697},{"date":"2021-12-20","close":321.5788},{"date":"2021-12-21","close":328.2887},{"date":"2021-12-22","close":336.6181},{"date":"2021-12-23","close":340.6107},{"date":"2021-12-27","close":343.6632},{"date":"2021-12-28","close":342.2951},{"date":"2021-12-29","close":344.417},{"date":"2021-12-30","close":341.867},{"date":"2021-12-31","close":344.5287},{"date":"2022-01-03","close":344.6125},{"date":"2022-01-04","close":346.0736},{"date":"2022-01-05","close":331.4158},{"date":"2022-01-06","close":330.7457},{"date":"2022-01-07","close":330.3176},{"date":"2022-01-10","close":312.598},{"date":"2022-01-11","close":316.9534},{"date":"2022-01-12","close":321.588},{"date":"2022-01-13","close":311.1927},{"date":"2022-01-14","close":299.7176},{"date":"2022-01-18","close":289.3875},{"date":"2022-01-19","close":288.0565},{"date":"2022-01-20","close":280.1832},{"date":"2022-01-21","close":276.4233},{"date":"2022-01-24","close":280.8626},{"date":"2022-01-25","close":273.8082},{"date":"2022-01-26","close":272.282},{"date":"2022-01-27","close":277.5122},{"date":"2022-01-28","close":282.7239},{"date":"2022-01-31","close":290.1692},{"date":"2022-02-01","close":293.1752},{"date":"2022-02-02","close":297.0374},{"date":"2022-02-03","close":282.1003},{"date":"2022-02-04","close":291.621},{"date":"2022-02-07","close":292.626},{"date":"2022-02-08","close":293.231},{"date":"2022-02-09","close":297.847},{"date":"2022-02-10","close":293.7242},{"date":"2022-02-11","close":279.9133},{"date":"2022-02-14","close":282.7797},{"date":"2022-02-15","close":286.2046},{"date":"2022-02-16","close":287.2469},{"date":"2022-02-17","close":283.1892},{"date":"2022-02-18","close":281.9793},{"date":"2022-02-22","close":275.1762},{"date":"2022-02-23","close":270.7556},{"date":"2022-02-24","close":272.803},{"date":"2022-02-25","close":280.0771},{"date":"2022-02-28","close":276.3469},{"date":"2022-03-01","close":266.3311},{"date":"2022-03-02","close":272.0757},{"date":"2022-03-03","close":272.4953},{"date":"2022-03-04","close":266.4244},{"date":"2022-03-07","close":246.0758},{"date":"2022-03-08","close":251.6432},{"date":"2022-03-09","close":258.9545},{"date":"2022-03-10","close":254.9258},{"date":"2022-03-11","close":246.4115},{"date":"2022-03-14","close":233.4955},{"date":"2022-03-15","close":241.441},{"date":"2022-03-16","close":252.6131},{"date":"2022-03-17","close":254.0213},{"date":"2022-03-18","close":258.1992},{"date":"2022-03-21","close":255.4947},{"date":"2022-03-22","close":262.8899},{"date":"2022-03-23","close":254.9911},{"date":"2022-03-24","close":258.0219},{"date":"2022-03-25","close":256.3527},{"date":"2022-03-28","close":258.8985},{"date":"2022-03-29","close":265.7155},{"date":"2022-03-30","close":260.3347},{"date":"2022-03-31","close":253.956},{"date":"2022-04-01","close":255.905},{"date":"2022-04-04","close":259.8312},{"date":"2022-04-05","close":254.273},{"date":"2022-04-06","close":246.8778},{"date":"2022-04-07","close":249.0134},{"date":"2022-04-08","close":248.659},{"date":"2022-04-11","close":244.593},{"date":"2022-04-12","close":244.9847},{"date":"2022-04-13","close":248.6031},{"date":"2022-04-14","close":246.0758},{"date":"2022-04-18","close":246.3089},{"date":"2022-04-19","close":256.045},{"date":"2022-04-20","close":259.4954},{"date":"2022-04-21","close":253.6109},{"date":"2022-04-22","close":246.2343},{"date":"2022-04-25","close":250.1325},{"date":"2022-04-26","close":237.5894},{"date":"2022-04-27","close":242.1311},{"date":"2022-04-28","close":253.9653},{"date":"2022-04-29","close":246.253},{"date":"2022-05-02","close":243.0542},{"date":"2022-05-03","close":228.9632},{"date":"2022-05-04","close":239.9115},{"date":"2022-05-05","close":225.5221},{"date":"2022-05-06","close":224.0953},{"date":"2022-05-09","close":217.8284},{"date":"2022-05-10","close":214.1915},{"date":"2022-05-11","close":214.0143},{"date":"2022-05-12","close":215.4224},{"date":"2022-05-13","close":224.1792},{"date":"2022-05-16","close":219.507},{"date":"2022-05-17","close":226.2215},{"date":"2022-05-18","close":213.6785},{"date":"2022-05-19","close":219.507},{"date":"2022-05-20","close":221.2137},{"date":"2022-05-23","close":220.6448},{"date":"2022-05-24","close":216.4109},{"date":"2022-05-25","close":216.4576},{"date":"2022-05-26","close":224.1885},{"date":"2022-05-27","close":235.4634},{"date":"2022-05-31","close":238.0718},{"date":"2022-06-01","close":234.1171},{"date":"2022-06-02","close":247.187},{"date":"2022-06-03","close":247.0187},{"date":"2022-06-06","close":248.3837},{"date":"2022-06-07","close":253.6565},{"date":"2022-06-08","close":250.4217},{"date":"2022-06-09","close":241.9422},{"date":"2022-06-10","close":233.2383},{"date":"2022-06-13","close":222.7487},{"date":"2022-06-14","close":225.1047},{"date":"2022-06-15","close":227.2924},{"date":"2022-06-16","close":217.9434},{"date":"2022-06-17","close":222.3468},{"date":"2022-06-21","close":230.6954},{"date":"2022-06-22","close":231.7706},{"date":"2022-06-23","close":241.7272},{"date":"2022-06-24","close":252.6094},{"date":"2022-06-27","close":245.7566},{"date":"2022-06-28","close":240.6147},{"date":"2022-06-29","close":240.2594},{"date":"2022-06-30","close":238.0904},{"date":"2022-07-01","close":239.82},{"date":"2022-07-05","close":242.1666},{"date":"2022-07-06","close":240.4932},{"date":"2022-07-07","close":242.4564},{"date":"2022-07-08","close":235.1081},{"date":"2022-07-11","close":229.6016},{"date":"2022-07-12","close":228.3955},{"date":"2022-07-13","close":229.4613},{"date":"2022-07-14","close":228.0964},{"date":"2022-07-15","close":229.5548},{"date":"2022-07-18","close":229.7699},{"date":"2022-07-19","close":238.7729},{"date":"2022-07-20","close":241.0167},{"date":"2022-07-21","close":245.4762},{"date":"2022-07-22","close":243.1669},{"date":"2022-07-25","close":241.8487},{"date":"2022-07-26","close":235.426},{"date":"2022-07-27","close":246.2708},{"date":"2022-07-28","close":253.6285},{"date":"2022-07-29","close":255.3206},{"date":"2022-08-01","close":255.7039},{"date":"2022-08-02","close":250.9173},{"date":"2022-08-03","close":252.0111},{"date":"2022-08-04","close":255.5169},{"date":"2022-08-05","close":253.1143},{"date":"2022-08-08","close":252.5721},{"date":"2022-08-09","close":248.337},{"date":"2022-08-10","close":254.7597},{"date":"2022-08-11","close":252.759},{"date":"2022-08-12","close":257.4522},{"date":"2022-08-15","close":258.3777},{"date":"2022-08-16","close":258.1346},{"date":"2022-08-17","close":258.5179},{"date":"2022-08-18","close":263.2859},{"date":"2022-08-19","close":255.4889},{"date":"2022-08-22","close":248.0004},{"date":"2022-08-23","close":248.2715},{"date":"2022-08-24","close":248.15},{"date":"2022-08-25","close":259.2659},{"date":"2022-08-26","close":244.831},{"date":"2022-08-29","close":242.9238},{"date":"2022-08-30","close":240.9279},{"date":"2022-08-31","close":238.3698},{"date":"2022-09-01","close":235.3711},{"date":"2022-09-02","close":232.6912},{"date":"2022-09-06","close":230.6577},{"date":"2022-09-07","close":232.3819},{"date":"2022-09-08","close":232.335},{"date":"2022-09-09","close":236.9829},{"date":"2022-09-12","close":239.3443},{"date":"2022-09-13","close":229.8237},{"date":"2022-09-14","close":230.6484},{"date":"2022-09-15","close":229.374},{"date":"2022-09-16","close":224.3138},{"date":"2022-09-19","close":226.4503},{"date":"2022-09-20","close":224.4263},{"date":"2022-09-21","close":222.8895},{"date":"2022-09-22","close":220.1252},{"date":"2022-09-23","close":214.6059},{"date":"2022-09-26","close":217.8294},{"date":"2022-09-27","close":211.8509},{"date":"2022-09-28","close":213.7813},{"date":"2022-09-29","close":205.5445},{"date":"2022-09-30","close":202.3116},{"date":"2022-10-03","close":205.3009},{"date":"2022-10-04","close":212.9566},{"date":"2022-10-05","close":212.0009},{"date":"2022-10-06","close":214.6808},{"date":"2022-10-07","close":205.938},{"date":"2022-10-10","close":203.2486},{"date":"2022-10-11","close":200.578},{"date":"2022-10-12","close":201.562},{"date":"2022-10-13","close":199.8378},{"date":"2022-10-14","close":196.1364},{"date":"2022-10-17","close":199.5754},{"date":"2022-10-18","close":201.6931},{"date":"2022-10-19","close":194.2435},{"date":"2022-10-20","close":188.3025},{"date":"2022-10-21","close":189.099},{"date":"2022-10-24","close":184.4044},{"date":"2022-10-25","close":192.2101},{"date":"2022-10-26","close":193.0347},{"date":"2022-10-27","close":191.5635},{"date":"2022-10-28","close":193.447},{"date":"2022-10-31","close":187.8715},{"date":"2022-11-01","close":193.7468},{"date":"2022-11-02","close":178.0043},{"date":"2022-11-03","close":181.5838},{"date":"2022-11-04","close":197.2796},{"date":"2022-11-07","close":193.0441},{"date":"2022-11-08","close":194.8058},{"date":"2022-11-09","close":191.9196},{"date":"2022-11-10","close":205.1134},{"date":"2022-11-11","close":213.8562},{"date":"2022-11-14","close":206.7814},{"date":"2022-11-15","close":212.6943},{"date":"2022-11-16","close":208.8804},{"date":"2022-11-17","close":213.8},{"date":"2022-11-18","close":218.7664},{"date":"2022-11-21","close":205.1415},{"date":"2022-11-22","close":208.2994},{"date":"2022-11-23","close":208.693},{"date":"2022-11-25","close":206.1629},{"date":"2022-11-28","close":203.6235},{"date":"2022-11-29","close":202.0257},{"date":"2022-11-30","close":221.6229},{"date":"2022-12-01","close":218.023},{"date":"2022-12-02","close":224.6494},{"date":"2022-12-05","close":217.5624},{"date":"2022-12-06","close":222.8072},{"date":"2022-12-07","close":218.5587},{"date":"2022-12-08","close":228.0425},{"date":"2022-12-09","close":225.9653},{"date":"2022-12-12","close":229.7532},{"date":"2022-12-13","close":233.2497},{"date":"2022-12-14","close":234.246},{"date":"2022-12-15","close":226.1439},{"date":"2022-12-16","close":226.4635},{"date":"2022-12-19","close":222.0459},{"date":"2022-12-20","close":223.3617},{"date":"2022-12-21","close":229.2174},{"date":"2022-12-22","close":227.6665},{"date":"2022-12-23","close":226.5387},{"date":"2022-12-27","close":233.3718},{"date":"2022-12-28","close":231.398},{"date":"2022-12-29","close":234.9133},{"date":"2022-12-30","close":233.2027},{"date":"2023-01-03","close":238.6542},{"date":"2023-01-04","close":246.1735},{"date":"2023-01-05","close":245.478},{"date":"2023-01-06","close":247.9594},{"date":"2023-01-09","close":245.9103},{"date":"2023-01-10","close":246.6811},{"date":"2023-01-11","close":247.7713},{"date":"2023-01-12","close":246.493},{"date":"2023-01-13","close":251.1645},{"date":"2023-01-17","close":250.9953},{"date":"2023-01-18","close":247.433},{"date":"2023-01-19","close":243.9177},{"date":"2023-01-20","close":251.4841},{"date":"2023-01-23","close":257.9976},{"date":"2023-01-24","close":260.5073},{"date":"2023-01-25","close":257.4807},{"date":"2023-01-26","close":256.804},{"date":"2023-01-27","close":254.52},{"date":"2023-01-30","close":254.9148},{"date":"2023-01-31","close":260.432},{"date":"2023-02-01","close":263.9285},{"date":"2023-02-02","close":252.2829},{"date":"2023-02-03","close":253.3451},{"date":"2023-02-06","close":245.478},{"date":"2023-02-07","close":245.3276},{"date":"2023-02-08","close":243.6169},{"date":"2023-02-09","close":237.3383},{"date":"2023-02-10","close":235.2047},{"date":"2023-02-13","close":239.9513},{"date":"2023-02-14","close":240.1674},{"date":"2023-02-15","close":239.3497},{"date":"2023-02-16","close":234.5374},{"date":"2023-02-17","close":237.6861},{"date":"2023-02-21","close":234.9697},{"date":"2023-02-22","close":234.2742},{"date":"2023-02-23","close":234.6595},{"date":"2023-02-24","close":228.1365},{"date":"2023-02-27","close":228.2119},{"date":"2023-02-28","close":229.0696},{"date":"2023-03-01","close":231.6897},{"date":"2023-03-02","close":234.5265},{"date":"2023-03-03","close":238.664},{"date":"2023-03-06","close":237.2126},{"date":"2023-03-07","close":231.3409},{"date":"2023-03-08","close":234.1872},{"date":"2023-03-09","close":229.4748},{"date":"2023-03-10","close":222.6136},{"date":"2023-03-13","close":221.4449},{"date":"2023-03-14","close":226.5909},{"date":"2023-03-15","close":223.1791},{"date":"2023-03-16","close":223.5844},{"date":"2023-03-17","close":221.0679},{"date":"2023-03-20","close":223.198},{"date":"2023-03-21","close":224.7813},{"date":"2023-03-22","close":223.6503},{"date":"2023-03-23","close":224.9886},{"date":"2023-03-24","close":227.7878},{"date":"2023-03-27","close":227.9574},{"date":"2023-03-28","close":226.6003},{"date":"2023-03-29","close":230.5587},{"date":"2023-03-30","close":232.5285},{"date":"2023-03-31","close":232.2834},{"date":"2023-04-03","close":232.5944},{"date":"2023-04-04","close":230.4927},{"date":"2023-04-05","close":225.6578},{"date":"2023-04-06","close":227.3825},{"date":"2023-04-10","close":226.7228},{"date":"2023-04-11","close":227.8443},{"date":"2023-04-12","close":232.8395},{"date":"2023-04-13","close":237.0335},{"date":"2023-04-14","close":239.3991},{"date":"2023-04-17","close":238.6829},{"date":"2023-04-18","close":242.2926},{"date":"2023-04-19","close":241.8684},{"date":"2023-04-20","close":243.612},{"date":"2023-04-21","close":241.4915},{"date":"2023-04-24","close":239.0127},{"date":"2023-04-25","close":232.8395},{"date":"2023-04-26","close":226.9867},{"date":"2023-04-27","close":231.5388},{"date":"2023-04-28","close":232.5285},{"date":"2023-05-01","close":232.6699},{"date":"2023-05-02","close":231.1147},{"date":"2023-05-03","close":191.0405},{"date":"2023-05-04","close":189.4383},{"date":"2023-05-05","close":191.8322},{"date":"2023-05-08","close":194.1601},{"date":"2023-05-09","close":189.6833},{"date":"2023-05-10","close":189.6174},{"date":"2023-05-11","close":190.1828},{"date":"2023-05-12","close":187.6947},{"date":"2023-05-15","close":189.6174},{"date":"2023-05-16","close":183.7363},{"date":"2023-05-17","close":185.7344},{"date":"2023-05-18","close":188.3545},{"date":"2023-05-19","close":188.3827},{"date":"2023-05-22","close":186.5826},{"date":"2023-05-23","close":180.7204},{"date":"2023-05-24","close":178.9674},{"date":"2023-05-25","close":180.1078},{"date":"2023-05-26","close":183.2556},{"date":"2023-05-30","close":181.4872},{"date":"2023-05-31","close":174.0352},{"date":"2023-06-01","close":172.9571},{"date":"2023-06-02","close":178.0638},{"date":"2023-06-05","close":171.2549},{"date":"2023-06-06","close":174.1297},{"date":"2023-06-07","close":171.4156},{"date":"2023-06-08","close":171.2927},{"date":"2023-06-09","close":166.9425},{"date":"2023-06-12","close":169.8741},{"date":"2023-06-13","close":174.6404},{"date":"2023-06-14","close":181.7236},{"date":"2023-06-15","close":188.5799},{"date":"2023-06-16","close":192.8733},{"date":"2023-06-20","close":186.8209},{"date":"2023-06-21","close":184.173},{"date":"2023-06-22","close":184.9201},{"date":"2023-06-23","close":181.5156},{"date":"2023-06-26","close":183.5394},{"date":"2023-06-27","close":185.7996},{"date":"2023-06-28","close":183.3408},{"date":"2023-06-29","close":182.0735},{"date":"2023-06-30","close":185.7144},{"date":"2023-07-03","close":187.2464},{"date":"2023-07-05","close":185.0146},{"date":"2023-07-06","close":183.4826},{"date":"2023-07-07","close":182.0073},{"date":"2023-07-10","close":182.7072},{"date":"2023-07-11","close":182.4235},{"date":"2023-07-12","close":180.655},{"date":"2023-07-13","close":182.7639},{"date":"2023-07-14","close":183.1138},{"date":"2023-07-17","close":182.187},{"date":"2023-07-18","close":177.9598},{"date":"2023-07-19","close":180.5983},{"date":"2023-07-20","close":172.3613},{"date":"2023-07-21","close":169.9025},{"date":"2023-07-24","close":167.4248},{"date":"2023-07-25","close":168.692},{"date":"2023-07-26","close":168.3989},{"date":"2023-07-27","close":164.0298},{"date":"2023-07-28","close":170.6402},{"date":"2023-07-31","close":170.2241},{"date":"2023-08-01","close":165.524},{"date":"2023-08-02","close":163.1314},{"date":"2023-08-03","close":162.5072},{"date":"2023-08-04","close":161.3913},{"date":"2023-08-07","close":160.909},{"date":"2023-08-08","close":159.0082},{"date":"2023-08-09","close":157.1641},{"date":"2023-08-10","close":160.7104},{"date":"2023-08-11","close":158.5259},{"date":"2023-08-14","close":158.0909},{"date":"2023-08-15","close":154.6391},{"date":"2023-08-16","close":153.3246},{"date":"2023-08-17","close":153.2584},{"date":"2023-08-18","close":148.1801},{"date":"2023-08-21","close":142.7045},{"date":"2023-08-22","close":141.4656},{"date":"2023-08-23","close":144.5675},{"date":"2023-08-24","close":142.5437},{"date":"2023-08-25","close":144.8796},{"date":"2023-08-28","close":147.8963},{"date":"2023-08-29","close":150.6199},{"date":"2023-08-30","close":155.3301},{"date":"2023-08-31","close":152.4432},{"date":"2023-09-01","close":153.5542},{"date":"2023-09-05","close":152.956},{"date":"2023-09-06","close":148.6922},{"date":"2023-09-07","close":147.5716},{"date":"2023-09-08","close":146.2422},{"date":"2023-09-11","close":145.5774},{"date":"2023-09-12","close":143.6782},{"date":"2023-09-13","close":144.7132},{"date":"2023-09-14","close":146.4701},{"date":"2023-09-15","close":147.8565},{"date":"2023-09-18","close":146.4321},{"date":"2023-09-19","close":144.3524},{"date":"2023-09-20","close":143.2413},{"date":"2023-09-21","close":138.7401},{"date":"2023-09-22","close":140.1835},{"date":"2023-09-25","close":138.1609},{"date":"2023-09-26","close":132.5865},{"date":"2023-09-27","close":132.9854},{"date":"2023-09-28","close":134.7992},{"date":"2023-09-29","close":137.2682},{"date":"2023-10-02","close":136.1761},{"date":"2023-10-03","close":133.954},{"date":"2023-10-04","close":135.2075},{"date":"2023-10-05","close":134.2674},{"date":"2023-10-06","close":137.9424},{"date":"2023-10-09","close":134.7612},{"date":"2023-10-10","close":133.5837},{"date":"2023-10-11","close":133.3557},{"date":"2023-10-12","close":132.5865},{"date":"2023-10-13","close":130.7443},{"date":"2023-10-16","close":133.1469},{"date":"2023-10-17","close":135.4829},{"date":"2023-10-18","close":131.6464},{"date":"2023-10-19","close":131.8173},{"date":"2023-10-20","close":130.3834},{"date":"2023-10-23","close":130.07},{"date":"2023-10-24","close":131.0671},{"date":"2023-10-25","close":127.7719},{"date":"2023-10-26","close":127.4681},{"date":"2023-10-27","close":118.2567},{"date":"2023-10-30","close":121.5234},{"date":"2023-10-31","close":122.3781},{"date":"2023-11-01","close":99.2452},{"date":"2023-11-02","close":108.618},{"date":"2023-11-03","close":105.3703},{"date":"2023-11-06","close":106.9942},{"date":"2023-11-07","close":109.7101},{"date":"2023-11-08","close":110.7262},{"date":"2023-11-09","close":109.5107},{"date":"2023-11-10","close":108.9694},{"date":"2023-11-13","close":108.0008},{"date":"2023-11-14","close":116.6329},{"date":"2023-11-15","close":119.7191},{"date":"2023-11-16","close":116.4429},{"date":"2023-11-17","close":117.573},{"date":"2023-11-20","close":116.2815},{"date":"2023-11-21","close":114.0974},{"date":"2023-11-22","close":116.4524},{"date":"2023-11-24","close":117.668},{"date":"2023-11-27","close":116.5474},{"date":"2023-11-28","close":119.6812},{"date":"2023-11-29","close":119.9007},{"date":"2023-11-30","close":121.8959},{"date":"2023-12-01","close":125.953},{"date":"2023-12-04","close":132.6449},{"date":"2023-12-05","close":126.1726},{"date":"2023-12-06","close":127.3086},{"date":"2023-12-07","close":129.676},{"date":"2023-12-08","close":127.6618},{"date":"2023-12-11","close":128.6833},{"date":"2023-12-12","close":130.392},{"date":"2023-12-13","close":136.5398},{"date":"2023-12-14","close":139.4323},{"date":"2023-12-15","close":137.1221},{"date":"2023-12-18","close":136.3966},{"date":"2023-12-19","close":142.258},{"date":"2023-12-20","close":137.0935},{"date":"2023-12-21","close":138.8595},{"date":"2023-12-22","close":137.8763},{"date":"2023-12-26","close":138.43},{"date":"2023-12-27","close":139.1077},{"date":"2023-12-28","close":140.8547},{"date":"2023-12-29","close":139.6137},{"date":"2024-01-02","close":138.85},{"date":"2024-01-03","close":132.3681},{"date":"2024-01-04","close":132.4254},{"date":"2024-01-05","close":131.0698},{"date":"2024-01-08","close":132.7213},{"date":"2024-01-09","close":132.9504},{"date":"2024-01-10","close":129.5138},{"date":"2024-01-11","close":132.2058},{"date":"2024-01-12","close":128.6928},{"date":"2024-01-16","close":123.8719},{"date":"2024-01-17","close":120.5499},{"date":"2024-01-18","close":121.8672},{"date":"2024-01-19","close":120.1203},{"date":"2024-01-22","close":119.5189},{"date":"2024-01-23","close":122.335},{"date":"2024-01-24","close":120.4353},{"date":"2024-01-25","close":122.8219},{"date":"2024-01-26","close":124.8648},{"date":"2024-01-29","close":129.361},{"date":"2024-01-30","close":128.0914},{"date":"2024-01-31","close":126.0008},{"date":"2024-02-01","close":128.5878},{"date":"2024-02-02","close":128.0341},{"date":"2024-02-05","close":143.4608},{"date":"2024-02-06","close":139.5755},{"date":"2024-02-07","close":135.4897},{"date":"2024-02-08","close":134.3823},{"date":"2024-02-09","close":136.8358},{"date":"2024-02-12","close":139.2891},{"date":"2024-02-13","close":135.7093},{"date":"2024-02-14","close":136.177},{"date":"2024-02-15","close":138.7259},{"date":"2024-02-16","close":139.7282},{"date":"2024-02-20","close":138.5254},{"date":"2024-02-21","close":140.7879},{"date":"2024-02-22","close":141.9239},{"date":"2024-02-23","close":143.184},{"date":"2024-02-26","close":138.4395},{"date":"2024-02-27","close":141.7711},{"date":"2024-02-28","close":141.3205},{"date":"2024-02-29","close":142.4711},{"date":"2024-03-01","close":142.7108},{"date":"2024-03-04","close":141.704},{"date":"2024-03-05","close":141.2629},{"date":"2024-03-06","close":139.4315},{"date":"2024-03-07","close":142.078},{"date":"2024-03-08","close":143.3533},{"date":"2024-03-11","close":147.5916},{"date":"2024-03-12","close":145.8272},{"date":"2024-03-13","close":151.4463},{"date":"2024-03-14","close":146.556},{"date":"2024-03-15","close":143.593},{"date":"2024-03-18","close":141.7424},{"date":"2024-03-19","close":140.1794},{"date":"2024-03-20","close":140.726},{"date":"2024-03-21","close":140.2369},{"date":"2024-03-22","close":137.2931},{"date":"2024-03-25","close":133.448},{"date":"2024-03-26","close":133.5823},{"date":"2024-03-27","close":139.0767},{"date":"2024-03-28","close":147.8121},{"date":"2024-04-01","close":145.7793},{"date":"2024-04-02","close":146.4889},{"date":"2024-04-03","close":140.4575},{"date":"2024-04-04","close":138.3767},{"date":"2024-04-05","close":138.4917},{"date":"2024-04-08","close":139.4506},{"date":"2024-04-09","close":142.4424},{"date":"2024-04-10","close":138.9137},{"date":"2024-04-11","close":139.4506},{"date":"2024-04-12","close":133.0932},{"date":"2024-04-15","close":131.5974},{"date":"2024-04-16","close":131.3001},{"date":"2024-04-17","close":132.3645},{"date":"2024-04-18","close":138.8561},{"date":"2024-04-19","close":138.4726},{"date":"2024-04-22","close":141.3588},{"date":"2024-04-23","close":142.8546},{"date":"2024-04-24","close":141.3013},{"date":"2024-04-25","close":139.0287},{"date":"2024-04-26","close":141.3876},{"date":"2024-04-29","close":140.7547},{"date":"2024-04-30","close":140.678},{"date":"2024-05-01","close":122.1332},{"date":"2024-05-02","close":129.3919},{"date":"2024-05-03","close":127.4742},{"date":"2024-05-06","close":124.7318},{"date":"2024-05-07","close":124.166},{"date":"2024-05-08","close":124.2044},{"date":"2024-05-09","close":126.2468},{"date":"2024-05-10","close":126.5728},{"date":"2024-05-13","close":129.1714},{"date":"2024-05-14","close":128.5481},{"date":"2024-05-15","close":130.4084},{"date":"2024-05-16","close":132.5563},{"date":"2024-05-17","close":129.2097},{"date":"2024-05-20","close":125.7482},{"date":"2024-05-21","close":127.2632},{"date":"2024-05-22","close":125.3934},{"date":"2024-05-23","close":120.9442},{"date":"2024-05-24","close":120.877},{"date":"2024-05-28","close":120.877},{"date":"2024-05-29","close":116.5525},{"date":"2024-05-30","close":116.3991},{"date":"2024-05-31","close":118.9347},{"date":"2024-06-03","close":119.7639},{"date":"2024-06-04","close":119.1082},{"date":"2024-06-05","close":118.549},{"date":"2024-06-06","close":119.0793},{"date":"2024-06-07","close":116.1484},{"date":"2024-06-10","close":114.5479},{"date":"2024-06-11","close":113.3813},{"date":"2024-06-12","close":109.9297},{"date":"2024-06-13","close":109.9972},{"date":"2024-06-14","close":109.8141},{"date":"2024-06-17","close":110.7589},{"date":"2024-06-18","close":106.8156},{"date":"2024-06-20","close":108.6571},{"date":"2024-06-21","close":109.7659},{"date":"2024-06-24","close":110.9999},{"date":"2024-06-25","close":109.7948},{"date":"2024-06-26","close":109.1585},{"date":"2024-06-27","close":106.8831},{"date":"2024-06-28","close":102.5831},{"date":"2024-07-01","close":101.5997},{"date":"2024-07-02","close":102.0721},{"date":"2024-07-03","close":102.6217},{"date":"2024-07-05","close":102.5349},{"date":"2024-07-08","close":102.6795},{"date":"2024-07-09","close":100.4717},{"date":"2024-07-10","close":98.5434},{"date":"2024-07-11","close":97.9649},{"date":"2024-07-12","close":99.6522},{"date":"2024-07-15","close":97.4154},{"date":"2024-07-16","close":97.3672},{"date":"2024-07-17","close":97.0683},{"date":"2024-07-18","close":93.4239},{"date":"2024-07-19","close":95.6221},{"date":"2024-07-22","close":97.4154},{"date":"2024-07-23","close":96.3741},{"date":"2024-07-24","close":96.2199},{"date":"2024-07-25","close":96.3163},{"date":"2024-07-26","close":97.1069},{"date":"2024-07-29","close":97.1165},{"date":"2024-07-30","close":95.8728},{"date":"2024-07-31","close":96.0367},{"date":"2024-08-01","close":93.636},{"date":"2024-08-02","close":92.0741},{"date":"2024-08-05","close":88.8925},{"date":"2024-08-06","close":90.0205},{"date":"2024-08-07","close":88.2851},{"date":"2024-08-08","close":88.4104},{"date":"2024-08-09","close":85.9519},{"date":"2024-08-12","close":83.1077},{"date":"2024-08-13","close":88.6226},{"date":"2024-08-14","close":88.3429},{"date":"2024-08-15","close":91.727},{"date":"2024-08-16","close":91.5631},{"date":"2024-08-19","close":89.5192},{"date":"2024-08-20","close":87.7066},{"date":"2024-08-21","close":88.2273},{"date":"2024-08-22","close":88.1598},{"date":"2024-08-23","close":90.3387},{"date":"2024-08-26","close":91.11},{"date":"2024-08-27","close":89.5385},{"date":"2024-08-28","close":89.0757},{"date":"2024-08-29","close":87.321},{"date":"2024-08-30","close":89.0206},{"date":"2024-09-03","close":89.8655},{"date":"2024-09-04","close":89.749},{"date":"2024-09-05","close":87.4764},{"date":"2024-09-06","close":84.9804},{"date":"2024-09-09","close":84.4074},{"date":"2024-09-10","close":82.6786},{"date":"2024-09-11","close":82.0862},{"date":"2024-09-12","close":81.7754},{"date":"2024-09-13","close":82.125},{"date":"2024-09-16","close":82.6786},{"date":"2024-09-17","close":85.5631},{"date":"2024-09-18","close":85.466},{"date":"2024-09-19","close":84.9221},{"date":"2024-09-20","close":82.5621},{"date":"2024-09-23","close":84.2034},{"date":"2024-09-24","close":89.3314},{"date":"2024-09-25","close":88.972},{"date":"2024-09-26","close":97.878},{"date":"2024-09-27","close":96.9942},{"date":"2024-09-30","close":96.8194},{"date":"2024-10-01","close":94.4399},{"date":"2024-10-02","close":94.3234},{"date":"2024-10-03","close":92.6626},{"date":"2024-10-04","close":93.0996},{"date":"2024-10-07","close":93.2745},{"date":"2024-10-08","close":91.2058},{"date":"2024-10-09","close":91.0018},{"date":"2024-10-10","close":92.2061},{"date":"2024-10-11","close":93.3327},{"date":"2024-10-14","close":91.7205},{"date":"2024-10-15","close":88.7972},{"date":"2024-10-16","close":88.2339},{"date":"2024-10-17","close":88.3213},{"date":"2024-10-18","close":87.4472},{"date":"2024-10-21","close":86.6897},{"date":"2024-10-22","close":85.0678},{"date":"2024-10-23","close":85.262},{"date":"2024-10-24","close":86.0778},{"date":"2024-10-25","close":84.7376},{"date":"2024-10-28","close":86.1653},{"date":"2024-10-29","close":86.1944},{"date":"2024-10-30","close":84.6405},{"date":"2024-10-31","close":66.9548},{"date":"2024-11-01","close":64.6628},{"date":"2024-11-04","close":64.5365},{"date":"2024-11-05","close":63.9635},{"date":"2024-11-06","close":61.4578},{"date":"2024-11-07","close":64.4006},{"date":"2024-11-08","close":62.06},{"date":"2024-11-11","close":62.7301},{"date":"2024-11-12","close":60.9334},{"date":"2024-11-13","close":61.0499},{"date":"2024-11-14","close":62.9632},{"date":"2024-11-15","close":61.9143},{"date":"2024-11-18","close":62.7107},{"date":"2024-11-19","close":62.9243},{"date":"2024-11-20","close":63.4488},{"date":"2024-11-21","close":64.9153},{"date":"2024-11-22","close":67.9163},{"date":"2024-11-25","close":70.8688},{"date":"2024-11-26","close":71.0727},{"date":"2024-11-27","close":71.8303},{"date":"2024-11-29","close":70.3763},{"date":"2024-12-02","close":74.143},{"date":"2024-12-03","close":75.6067},{"date":"2024-12-04","close":77.3729},{"date":"2024-12-05","close":76.28},{"date":"2024-12-06","close":77.4022},{"date":"2024-12-09","close":79.7052},{"date":"2024-12-10","close":80.5834},{"date":"2024-12-11","close":79.2563},{"date":"2024-12-12","close":79.0611},{"date":"2024-12-13","close":78.1048},{"date":"2024-12-16","close":77.6462},{"date":"2024-12-17","close":76.2898},{"date":"2024-12-18","close":73.1476},{"date":"2024-12-19","close":72.8939},{"date":"2024-12-20","close":72.5621},{"date":"2024-12-23","close":72.9427},{"date":"2024-12-24","close":73.2647},{"date":"2024-12-26","close":73.1867},{"date":"2024-12-27","close":72.8158},{"date":"2024-12-30","close":72.3963},{"date":"2024-12-31","close":73.1672},{"date":"2025-01-02","close":72.1913},{"date":"2025-01-03","close":70.4153},{"date":"2025-01-06","close":71.7912},{"date":"2025-01-07","close":72.3767},{"date":"2025-01-08","close":71.8791},{"date":"2025-01-10","close":71.6741},{"date":"2025-01-13","close":73.1867},{"date":"2025-01-14","close":72.084},{"date":"2025-01-15","close":72.7183},{"date":"2025-01-16","close":76.1824},{"date":"2025-01-17","close":75.9775},{"date":"2025-01-21","close":76.9143},{"date":"2025-01-22","close":77.773},{"date":"2025-01-23","close":78.1731},{"date":"2025-01-24","close":80.4858},{"date":"2025-01-27","close":81.5397},{"date":"2025-01-28","close":80.964},{"date":"2025-01-29","close":80.2907},{"date":"2025-01-30","close":83.4133},{"date":"2025-01-31","close":81.4128},{"date":"2025-02-03","close":80.7688},{"date":"2025-02-04","close":67.7904},{"date":"2025-02-05","close":64.3457},{"date":"2025-02-06","close":62.7063},{"date":"2025-02-07","close":63.4577},{"date":"2025-02-10","close":67.0487},{"date":"2025-02-11","close":69.0004},{"date":"2025-02-12","close":67.361},{"date":"2025-02-13","close":67.9855},{"date":"2025-02-14","close":67.0292},{"date":"2025-02-18","close":70.4446},{"date":"2025-02-19","close":69.6737},{"date":"2025-02-20","close":69.6152},{"date":"2025-02-21","close":70.064},{"date":"2025-02-24","close":73.2842},{"date":"2025-02-25","close":72.972},{"date":"2025-02-26","close":71.5083},{"date":"2025-02-27","close":71.2057},{"date":"2025-02-28","close":70.5096},{"date":"2025-03-03","close":68.8133},{"date":"2025-03-04","close":66.764},{"date":"2025-03-05","close":70.5096},{"date":"2025-03-06","close":70.1468},{"date":"2025-03-07","close":71.8823},{"date":"2025-03-10","close":70.637},{"date":"2025-03-11","close":68.2446},{"date":"2025-03-12","close":65.1461},{"date":"2025-03-13","close":63.5969},{"date":"2025-03-14","close":65.2245},{"date":"2025-03-17","close":67.5484},{"date":"2025-03-18","close":66.7149},{"date":"2025-03-19","close":66.2835},{"date":"2025-03-20","close":66.6953},{"date":"2025-03-21","close":65.6462},{"date":"2025-03-24","close":66.1364},{"date":"2025-03-25","close":64.7931},{"date":"2025-03-26","close":64.6068},{"date":"2025-03-27","close":65.6462},{"date":"2025-03-28","close":64.146},{"date":"2025-03-31","close":64.7147},{"date":"2025-04-01","close":66.5482},{"date":"2025-04-02","close":67.4209},{"date":"2025-04-03","close":57.0568},{"date":"2025-04-04","close":51.8992},{"date":"2025-04-07","close":51.9188},{"date":"2025-04-08","close":49.0851},{"date":"2025-04-09","close":55.0663},{"date":"2025-04-10","close":52.262},{"date":"2025-04-11","close":54.1544},{"date":"2025-04-14","close":54.5074},{"date":"2025-04-15","close":53.3504},{"date":"2025-04-16","close":51.6345},{"date":"2025-04-17","close":53.4092},{"date":"2025-04-21","close":53.3308},{"date":"2025-04-22","close":54.8506},{"date":"2025-04-23","close":56.1449},{"date":"2025-04-24","close":57.5078},{"date":"2025-04-25","close":58.2334},{"date":"2025-04-28","close":57.9883},{"date":"2025-04-29","close":58.4295},{"date":"2025-04-30","close":58.7923},{"date":"2025-05-01","close":57.7431},{"date":"2025-05-02","close":58.2334},{"date":"2025-05-05","close":56.5763},{"date":"2025-05-06","close":57.3901},{"date":"2025-05-07","close":58.1059},{"date":"2025-05-08","close":60.0474},{"date":"2025-05-09","close":59.8022},{"date":"2025-05-12","close":64.0871},{"date":"2025-05-13","close":64.2048},{"date":"2025-05-14","close":62.8615},{"date":"2025-05-15","close":62.43},{"date":"2025-05-16","close":63.9008},{"date":"2025-05-19","close":64.0773},{"date":"2025-05-20","close":64.7931},{"date":"2025-05-21","close":62.4202},{"date":"2025-05-22","close":63.1654},{"date":"2025-05-23","close":62.4497},{"date":"2025-05-27","close":65.754},{"date":"2025-05-28","close":64.9794},{"date":"2025-05-29","close":67.3327},{"date":"2025-05-30","close":65.9726},{"date":"2025-06-02","close":65.6868},{"date":"2025-06-03","close":67.9339},{"date":"2025-06-04","close":67.8353},{"date":"2025-06-05","close":66.4752},{"date":"2025-06-06","close":67.4707},{"date":"2025-06-09","close":68.0028},{"date":"2025-06-10","close":69.4417},{"date":"2025-06-11","close":68.8504},{"date":"2025-06-12","close":68.9785},{"date":"2025-06-13","close":66.3373},{"date":"2025-06-16","close":73.5121},{"date":"2025-06-17","close":73.7092},{"date":"2025-06-18","close":73.6402},{"date":"2025-06-20","close":74.1034},{"date":"2025-06-23","close":77.6908},{"date":"2025-06-24","close":75.9365},{"date":"2025-06-25","close":76.4391},{"date":"2025-06-26","close":77.8879},{"date":"2025-06-27","close":78.9326},{"date":"2025-06-30","close":79.6323},{"date":"2025-07-01","close":83.88},{"date":"2025-07-02","close":87.2999},{"date":"2025-07-03","close":87.4379},{"date":"2025-07-07","close":84.5502},{"date":"2025-07-08","close":84.3235},{"date":"2025-07-09","close":85.3584},{"date":"2025-07-10","close":90.769},{"date":"2025-07-11","close":89.7638},{"date":"2025-07-14","close":88.2953},{"date":"2025-07-15","close":84.8557},{"date":"2025-07-16","close":85.1514},{"date":"2025-07-17","close":85.3091},{"date":"2025-07-18","close":85.9497},{"date":"2025-07-21","close":84.7966},{"date":"2025-07-22","close":87.7138},{"date":"2025-07-23","close":88.384},{"date":"2025-07-24","close":85.516},{"date":"2025-07-25","close":89.0936},{"date":"2025-07-28","close":91.183},{"date":"2025-07-29","close":89.7609},{"date":"2025-07-30","close":91.9804},{"date":"2025-07-31","close":91.6661},{"date":"2025-08-01","close":89.4074},{"date":"2025-08-04","close":90.8412},{"date":"2025-08-05","close":89.2895},{"date":"2025-08-06","close":88.5333},{"date":"2025-08-07","close":89.5841},{"date":"2025-08-08","close":89.0636},{"date":"2025-08-11","close":87.5414},{"date":"2025-08-12","close":90.0555},{"date":"2025-08-13","close":93.5517},{"date":"2025-08-14","close":87.895},{"date":"2025-08-15","close":89.3386},{"date":"2025-08-18","close":89.1127},{"date":"2025-08-19","close":88.2583},{"date":"2025-08-20","close":85.0175},{"date":"2025-08-21","close":86.1469},{"date":"2025-08-22","close":89.5939},{"date":"2025-08-25","close":87.0897},{"date":"2025-08-26","close":88.2092},{"date":"2025-08-27","close":90.9492},{"date":"2025-08-28","close":90.1243},{"date":"2025-08-29","close":90.085},{"date":"2025-09-02","close":89.5056},{"date":"2025-09-03","close":90.6294},{"date":"2025-09-04","close":86.2227},{"date":"2025-09-05","close":87.9381},{"date":"2025-09-08","close":87.593},{"date":"2025-09-09","close":87.4451},{"date":"2025-09-10","close":86.1931},{"date":"2025-09-11","close":85.5819},{"date":"2025-09-12","close":82.4666},{"date":"2025-09-15","close":86.1635},{"date":"2025-09-16","close":87.2677},{"date":"2025-09-17","close":86.9226},{"date":"2025-09-18","close":86.755},{"date":"2025-09-19","close":86.5579},{"date":"2025-09-22","close":86.0354},{"date":"2025-09-23","close":86.479},{"date":"2025-09-24","close":84.1228},{"date":"2025-09-25","close":82.8018},{"date":"2025-09-26","close":85.434},{"date":"2025-09-29","close":87.869},{"date":"2025-09-30","close":86.8733},{"date":"2025-10-01","close":84.9805},{"date":"2025-10-02","close":87.5141},{"date":"2025-10-03","close":86.7747},{"date":"2025-10-06","close":87.4057},{"date":"2025-10-07","close":91.3688},{"date":"2025-10-08","close":94.4052},{"date":"2025-10-09","close":92.6406},{"date":"2025-10-10","close":86.41},{"date":"2025-10-13","close":91.428},{"date":"2025-10-14","close":93.656},{"date":"2025-10-15","close":93.9222},{"date":"2025-10-16","close":95.4305},{"date":"2025-10-17","close":99.3542},{"date":"2025-10-20","close":101.0696},{"date":"2025-10-21","close":97.1459},{"date":"2025-10-22","close":97.2346},{"date":"2025-10-23","close":98.0825},{"date":"2025-10-24","close":100.7147},{"date":"2025-10-27","close":99.0388},{"date":"2025-10-28","close":97.3628},{"date":"2025-10-29","close":95.9826},{"date":"2025-10-30","close":96.2291},{"date":"2025-10-31","close":95.3221},{"date":"2025-11-03","close":91.9308},{"date":"2025-11-04","close":91.566},{"date":"2025-11-05","close":89.8013},{"date":"2025-11-06","close":86.5381},{"date":"2025-11-07","close":86.5086},{"date":"2025-11-10","close":88.362},{"date":"2025-11-11","close":89.5549},{"date":"2025-11-12","close":90.7083},{"date":"2025-11-13","close":88.6479},{"date":"2025-11-14","close":86.9325},{"date":"2025-11-17","close":84.8721},{"date":"2025-11-18","close":86.8142},{"date":"2025-11-19","close":84.6946},{"date":"2025-11-20","close":85.3847},{"date":"2025-11-21","close":88.6282},{"date":"2025-11-24","close":92.0688},{"date":"2025-11-25","close":90.6393},{"date":"2025-11-26","close":92.3744},{"date":"2025-11-28","close":93.0842},{"date":"2025-12-01","close":93.7175},{"date":"2025-12-02","close":98.5958},{"date":"2025-12-03","close":100.9608},{"date":"2025-12-04","close":102.732},{"date":"2025-12-05","close":104.0283},{"date":"2025-12-08","close":101.7029},{"date":"2025-12-09","close":101.5644},{"date":"2025-12-10","close":106.1558},{"date":"2025-12-11","close":104.4538},{"date":"2025-12-12","close":103.0091},{"date":"2025-12-15","close":99.9713},{"date":"2025-12-16","close":103.2961},{"date":"2025-12-17","close":104.1965},{"date":"2025-12-18","close":106.8089},{"date":"2025-12-19","close":106.8682},{"date":"2025-12-22","close":107.5114},{"date":"2025-12-23","close":106.512},{"date":"2025-12-24","close":106.3537},{"date":"2025-12-26","close":106.5219},{"date":"2025-12-29","close":105.5819},{"date":"2025-12-30","close":104.7309},{"date":"2025-12-31","close":103.6226},{"date":"2026-01-02","close":105.6412},{"date":"2026-01-05","close":107.0266},{"date":"2026-01-06","close":107.4125},{"date":"2026-01-07","close":104.1668},{"date":"2026-01-08","close":109.1144},{"date":"2026-01-09","close":112.5382},{"date":"2026-01-12","close":111.8356},{"date":"2026-01-13","close":114.161},{"date":"2026-01-14","close":115.6849},{"date":"2026-01-15","close":114.4381},{"date":"2026-01-16","close":113.8443},{"date":"2026-01-20","close":113.2605},{"date":"2026-01-21","close":116.6348},{"date":"2026-01-22","close":118.2378},{"date":"2026-01-23","close":116.4567},{"date":"2026-01-26","close":115.1703},{"date":"2026-01-27","close":115.2198},{"date":"2026-01-28","close":113.4189},{"date":"2026-01-29","close":114.0027},{"date":"2026-01-30","close":114.0719},{"date":"2026-02-02","close":117.5155},{"date":"2026-02-03","close":115.0516},{"date":"2026-02-04","close":118.3566},{"date":"2026-02-05","close":95.6471},{"date":"2026-02-06","close":98.4276},{"date":"2026-02-09","close":97.9724},{"date":"2026-02-10","close":100.2483},{"date":"2026-02-11","close":104.2856},{"date":"2026-02-12","close":105.3048},{"date":"2026-02-13","close":107.1057},{"date":"2026-02-17","close":110.9648},{"date":"2026-02-18","close":110.4305},{"date":"2026-02-19","close":110.569},{"date":"2026-02-20","close":113.0329},{"date":"2026-02-23","close":111.8356},{"date":"2026-02-24","close":114.0818},{"date":"2026-02-25","close":111.7367},{"date":"2026-02-26","close":110.7274},{"date":"2026-02-27","close":108.6692},{"date":"2026-03-02","close":99.457},{"date":"2026-03-03","close":97.9879},{"date":"2026-03-04","close":98.4842},{"date":"2026-03-05","close":95.1686},{"date":"2026-03-06","close":92.0417},{"date":"2026-03-09","close":91.9524},{"date":"2026-03-10","close":93.5804},{"date":"2026-03-11","close":90.8703},{"date":"2026-03-12","close":83.6734},{"date":"2026-03-13","close":87.2371},{"date":"2026-03-16","close":88.1107},{"date":"2026-03-17","close":88.2596},{"date":"2026-03-18","close":85.3907},{"date":"2026-03-19","close":84.9738},{"date":"2026-03-20","close":85.2914},{"date":"2026-03-23","close":78.7099},{"date":"2026-03-24","close":70.9571},{"date":"2026-03-25","close":72.5752},{"date":"2026-03-26","close":69.2397},{"date":"2026-03-27","close":66.7382},{"date":"2026-03-30","close":67.4827},{"date":"2026-03-31","close":71.245},{"date":"2026-04-01","close":70.1927},{"date":"2026-04-02","close":68.6143},{"date":"2026-04-06","close":70.3912},{"date":"2026-04-07","close":68.664},{"date":"2026-04-08","close":70.9174},{"date":"2026-04-09","close":72.7538},{"date":"2026-04-10","close":72.1384},{"date":"2026-04-13","close":74.0046},{"date":"2026-04-14","close":75.8609},{"date":"2026-04-15","close":76.0396},{"date":"2026-04-16","close":74.7888},{"date":"2026-04-17","close":75.6425},{"date":"2026-04-20","close":77.2805},{"date":"2026-04-21","close":75.305},{"date":"2026-04-22","close":76.0992},{"date":"2026-04-23","close":75.8411},{"date":"2026-04-24","close":77.2507},{"date":"2026-04-27","close":76.7544},{"date":"2026-04-28","close":76.536},{"date":"2026-04-29","close":75.1363},{"date":"2026-04-30","close":76.1488},{"date":"2026-05-01","close":78.7199},{"date":"2026-05-04","close":80.735},{"date":"2026-05-05","close":82.2439},{"date":"2026-05-06","close":86.036},{"date":"2026-05-07","close":84.666},{"date":"2026-05-08","close":85.5694},{"date":"2026-05-11","close":82.1446},{"date":"2026-05-12","close":84.269},{"date":"2026-05-13","close":81.5292},{"date":"2026-05-14","close":80.2387},{"date":"2026-05-15","close":79.6927},{"date":"2026-05-18","close":79.4247},{"date":"2026-05-19","close":75.583},{"date":"2026-05-20","close":77.6279},{"date":"2026-05-21","close":78.3327},{"date":"2026-05-22","close":87.6739},{"date":"2026-05-26","close":85.9665},{"date":"2026-05-27","close":90.5328},{"date":"2026-05-28","close":90.2052},{"date":"2026-05-29","close":88.6467},{"date":"2026-06-01","close":85.2882},{"date":"2026-06-02","close":83.1256},{"date":"2026-06-03","close":81.7702},{"date":"2026-06-04","close":82.6173},{"date":"2026-06-05","close":83.2053},{"date":"2026-06-08","close":84.3514},{"date":"2026-06-09","close":86.2649},{"date":"2026-06-10","close":85.0989},{"date":"2026-06-11","close":87.7199},{"date":"2026-06-12","close":89.3742},{"date":"2026-06-15","close":89.6931},{"date":"2026-06-16","close":87.2814},{"date":"2026-06-17","close":82.1788},{"date":"2026-06-18","close":84.5208},{"date":"2026-06-22","close":84.2418},{"date":"2026-06-23","close":83.4744},{"date":"2026-06-24","close":82.9861},{"date":"2026-06-25","close":81.2221},{"date":"2026-06-26","close":80.2654},{"date":"2026-06-29","close":79.0994},{"date":"2026-06-30","close":78.6808},{"date":"2026-07-01","close":82.1888},{"date":"2026-07-02","close":83.4246},{"date":"2026-07-06","close":84.6105},{"date":"2026-07-07","close":84.1521},{"date":"2026-07-08","close":81.5211},{"date":"2026-07-09","close":81.7104},{"date":"2026-07-10","close":82.3782},{"date":"2026-07-13","close":80.8733},{"date":"2026-07-14","close":80.5843},{"date":"2026-07-15","close":82.0294},{"date":"2026-07-16","close":82.5575},{"date":"2026-07-17","close":81.85},{"date":"2026-07-20","close":83.3548},{"date":"2026-07-21","close":82.0891},{"date":"2026-07-22","close":82.3483},{"date":"2026-07-23","close":79.6475},{"date":"2026-07-24","close":80.0162},{"date":"2026-07-27","close":82.9163},{"date":"2026-07-28","close":84.461},{"date":"2026-07-29","close":83.8431},{"date":"2026-07-30","close":84.5906},{"date":"2026-07-31","close":83.6139},{"date":"2026-08-03","close":84.3913},{"date":"2026-08-04","close":86.6735},{"date":"2026-08-05","close":86.6635},{"date":"2026-08-06","close":85.1985},{"date":"2026-08-07","close":88.0488},{"date":"2026-08-10","close":86.8927},{"date":"2026-08-11","close":87.4807},{"date":"2026-08-12","close":87.381},{"date":"2026-08-13","close":87.0223},{"date":"2026-08-14","close":85.8064},{"date":"2026-08-17","close":84.0524},{"date":"2026-08-18","close":83.9827},{"date":"2026-08-19","close":97.6758},{"date":"2026-08-20","close":95.8222},{"date":"2026-08-21","close":101.5924},{"date":"2026-08-24","close":103.775},{"date":"2026-08-25","close":104.4925},{"date":"2026-08-26","close":104.7018},{"date":"2026-08-27","close":105.8479},{"date":"2026-08-28","close":103.0375},{"date":"2026-08-31","close":102.3},{"date":"2026-09-01","close":100.0},{"date":"2026-09-02","close":101.15},{"date":"2026-09-03","close":100.86},{"date":"2026-09-04","close":103.86},{"date":"2026-09-08","close":101.69},{"date":"2026-09-09","close":98.77},{"date":"2026-09-10","close":96.47},{"date":"2026-09-11","close":97.12},{"date":"2026-09-14","close":98.22},{"date":"2026-09-15","close":96.25},{"date":"2026-09-16","close":95.6},{"date":"2026-09-17","close":93.86},{"date":"2026-09-18","close":93.43},{"date":"2026-09-21","close":96.34},{"date":"2026-09-22","close":100.29},{"date":"2026-09-23","close":98.83},{"date":"2026-09-24","close":95.37},{"date":"2026-09-25","close":94.47},{"date":"2026-09-28","close":95.57},{"date":"2026-09-29","close":94.37},{"date":"2026-09-30","close":92.77},{"date":"2026-10-01","close":90.19},{"date":"2026-10-02","close":91.97},{"date":"2026-10-05","close":93.3},{"date":"2026-10-06","close":93.36},{"date":"2026-10-07","close":94.45},{"date":"2026-10-08","close":94.32},{"date":"2026-10-09","close":98.05},{"date":"2026-10-12","close":100.04},{"date":"2026-10-13","close":99.73},{"date":"2026-10-14","close":101.59},{"date":"2026-10-15","close":107.19},{"date":"2026-10-16","close":104.54},{"date":"2026-10-19","close":105.78},{"date":"2026-10-20","close":106.12},{"date":"2026-10-21","close":103.66},{"date":"2026-10-22","close":107.74}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":107.72,"low_30d":88.68,"support":90.74,"high_30d":109.3,"change_1d":3.9,"change_7d":3.1,"change_30d":10.9,"resistance":107.24,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":74.54,"quarter":"2024-Q1"},{"pbr":null,"per":124.61,"quarter":"2024-Q2"},{"pbr":null,"per":253.45,"quarter":"2024-Q3"},{"pbr":4.87,"per":null,"quarter":"2026-Q3"},{"pbr":6.45,"per":null,"quarter":"현재"}],"timeline":[{"close":137.2682,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":139.6137,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":147.8121,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":71.245,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.87,"pbr_5y_low":4.87,"per_5y_avg":150.87,"per_5y_low":74.54,"current_pbr":6.45,"current_per":null,"pbr_5y_high":4.87,"per_5y_high":253.45,"pbr_5y_median":4.87,"per_5y_median":124.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -12.4%"},"momentum":{"grade":"C","reason":"RSI 79"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 6.45x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.33,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.71,"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":71.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":74.54,"close":137.2682,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":null,"per":124.61,"close":139.6137,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":253.45,"close":147.8121,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.87,"per":null,"close":71.245,"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":"PBR","value":"6.5배"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.2736660642395724,"pbr":7.12,"per":211.0,"roa":0.004526037428803906,"roe":0.022289005760080142,"revenue":3712000000.0,"market_cap":29424781000.0,"net_income":89000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7103987068965517,"total_assets":19664000000.0,"total_equity":3993000000.0,"profit_margin":0.023976293103448277,"dividend_yield":1.77,"fiscal_quarter":"Q3","operating_income":358000000.0,"operating_margin":0.09644396551724138},{"eps":0.46541470748781394,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4238000000.0,"market_cap":null,"net_income":162000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7654554034922133,"total_assets":null,"total_equity":null,"profit_margin":0.038225578102878716,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":587000000.0,"operating_margin":0.13850873053327042},{"eps":0.13502772377732875,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3481000000.0,"market_cap":null,"net_income":47000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7336972134444125,"total_assets":null,"total_equity":null,"profit_margin":0.01350186727951738,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":169000000.0,"operating_margin":0.04854926745188164},{"eps":-1.568619940051521,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3407000000.0,"market_cap":null,"net_income":-546000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.7208687995303786,"total_assets":null,"total_equity":null,"profit_margin":-0.16025829175227474,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8000000.0,"operating_margin":0.002348106838861168},{"eps":0.45679591660841,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3550000000.0,"market_cap":null,"net_income":159000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.7495774647887324,"total_assets":null,"total_equity":null,"profit_margin":0.0447887323943662,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":306000000.0,"operating_margin":0.08619718309859155},{"eps":-1.6950288729494458,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4004000000.0,"market_cap":null,"net_income":-590000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.760989010989011,"total_assets":null,"total_equity":null,"profit_margin":-0.14735264735264736,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-580000000.0,"operating_margin":-0.14485514485514486},{"eps":-0.44817712572900603,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3361000000.0,"market_cap":null,"net_income":-156000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7238916988991372,"total_assets":null,"total_equity":null,"profit_margin":-0.046414757512645045,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-121000000.0,"operating_margin":-0.036001190121987506},{"eps":-0.8159122032502417,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3871000000.0,"market_cap":null,"net_income":-284000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.7176440196331697,"total_assets":null,"total_equity":null,"profit_margin":-0.07336605528287264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-233000000.0,"operating_margin":-0.06019116507362439},{"eps":0.9480669967344358,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3940000000.0,"market_cap":null,"net_income":330000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.7190355329949238,"total_assets":null,"total_equity":null,"profit_margin":0.08375634517766498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":531000000.0,"operating_margin":0.13477157360406092},{"eps":0.8992271817511467,"pbr":null,"per":null,"roa":0.01344328480006872,"roe":0.054796918767507,"revenue":4279000000.0,"market_cap":null,"net_income":313000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.7303108202851133,"total_assets":23283000000.0,"total_equity":5712000000.0,"profit_margin":0.07314793175975695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":574000000.0,"operating_margin":0.13414349146996962},{"eps":0.08906083908717427,"pbr":null,"per":null,"roa":0.001368653421633554,"roe":0.005803070011231749,"revenue":3518000000.0,"market_cap":null,"net_income":31000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.6958499147242752,"total_assets":22650000000.0,"total_equity":5342000000.0,"profit_margin":0.008811824900511654,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":98000000.0,"operating_margin":0.02785673678226265},{"eps":-0.09480669967344359,"pbr":null,"per":null,"roa":-0.0014093529788597053,"roe":-0.0059086839749328554,"revenue":3609000000.0,"market_cap":null,"net_income":-33000000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.6777500692712662,"total_assets":23415000000.0,"total_equity":5585000000.0,"profit_margin":-0.00914380714879468,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5000000.0,"operating_margin":-0.0013854253255749516}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.8415,"per":66.19,"date":"2023-11","close":121.9,"source":"reported"},{"eps":1.1204,"per":124.61,"date":"2023-12","close":139.61,"source":"reported"},{"eps":1.1204,"per":112.46,"date":"2024-01","close":126.0,"source":"reported"},{"eps":1.1204,"per":127.16,"date":"2024-02","close":142.47,"source":"reported"},{"eps":0.5832,"per":253.45,"date":"2024-03","close":147.81,"source":"reported"},{"eps":0.5832,"per":241.22,"date":"2024-04","close":140.68,"source":"reported"},{"eps":0.5832,"per":203.93,"date":"2024-05","close":118.93,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":161.29,"std":66.16,"count":7,"current":203.93,"lower_1sd":95.13,"upper_1sd":227.45},"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":"Estee Lauder Companies Inc","phase":"above-fold","symbol_resolved":true}