{"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":"2026-10-23T10:01:20.306535+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.5,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":19.3,"direction":"higher_better","percentile":75}],"summary":"매출 -1.5%","percentile":61},"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":74.2,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":61}],"summary":"RSI 74","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":44.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":30.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.01,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.66,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"Intercontinental Exchange, Inc.(ICE)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 925.80억. 현재가 $163.71, 전일 대비 +3.8%, 30일 +4.0%. PER 21.3배 / ROE 3.2%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.46,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.46%","value_pct":1.46},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.66,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.46},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.4217214268816747,"grade":"C","trend":"상승","atr_14":3.4338357142857125,"rsi_14":74.16250890947974,"sma_20":155.50600000000003,"sma_60":156.02116666666663,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 74.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.42)가 시그널선(0.64)을 상회합니다(골든크로스). SMA20 156, SMA60 156 — 혼조세입니다. 볼린저밴드 149~162 (현재 위치 109%).","bb_lower":148.57599451659672,"bb_upper":162.43600548340333,"macd_signal":0.6409748847174387},"change_pct":3.9,"chart_data":[{"date":"2024-10-23","open":162.16,"high":162.56,"low":160.55,"close":161.56,"volume":4461800,"rsi_14":55.29,"sma_20":162.78,"sma_60":159.57,"sma_120":149.37},{"date":"2024-10-24","open":161.84,"high":164.05,"low":161.34,"close":163.42,"volume":4889900,"rsi_14":61.59,"sma_20":163.22,"sma_60":159.82,"sma_120":149.68},{"date":"2024-10-25","open":163.78,"high":164.14,"low":161.78,"close":161.86,"volume":2994100,"rsi_14":67.78,"sma_20":163.56,"sma_60":160.06,"sma_120":149.96},{"date":"2024-10-28","open":162.91,"high":163.47,"low":162.3,"close":162.97,"volume":2708600,"rsi_14":64.69,"sma_20":163.85,"sma_60":160.34,"sma_120":150.23},{"date":"2024-10-29","open":162.16,"high":163.67,"low":162.11,"close":163.24,"volume":3430500,"rsi_14":66.89,"sma_20":164.13,"sma_60":160.64,"sma_120":150.51},{"date":"2024-10-30","open":163.28,"high":164.48,"low":162.91,"close":163.05,"volume":2726300,"rsi_14":71.24,"sma_20":164.41,"sma_60":160.91,"sma_120":150.78},{"date":"2024-10-31","open":155.99,"high":156.26,"low":150.74,"close":152.62,"volume":8152800,"rsi_14":35.16,"sma_20":164.04,"sma_60":160.98,"sma_120":150.96},{"date":"2024-11-01","open":150.28,"high":153.1,"low":150.0,"close":151.41,"volume":4510300,"rsi_14":27.86,"sma_20":163.63,"sma_60":161.0,"sma_120":151.13},{"date":"2024-11-04","open":152.26,"high":152.81,"low":150.82,"close":151.27,"volume":2540800,"rsi_14":24.96,"sma_20":163.38,"sma_60":161.01,"sma_120":151.3},{"date":"2024-11-05","open":151.64,"high":154.61,"low":151.47,"close":154.56,"volume":2192000,"rsi_14":35.24,"sma_20":163.17,"sma_60":161.07,"sma_120":151.47},{"date":"2024-11-06","open":156.92,"high":157.26,"low":149.14,"close":152.54,"volume":6013200,"rsi_14":32.92,"sma_20":162.87,"sma_60":161.09,"sma_120":151.62},{"date":"2024-11-07","open":152.8,"high":153.19,"low":151.92,"close":152.85,"volume":2431800,"rsi_14":28.3,"sma_20":162.64,"sma_60":161.09,"sma_120":151.77},{"date":"2024-11-08","open":154.23,"high":155.72,"low":153.14,"close":153.16,"volume":4946600,"rsi_14":29.77,"sma_20":162.33,"sma_60":161.11,"sma_120":151.93},{"date":"2024-11-11","open":155.47,"high":156.47,"low":153.41,"close":153.8,"volume":3079900,"rsi_14":32.12,"sma_20":161.97,"sma_60":161.12,"sma_120":152.1},{"date":"2024-11-12","open":154.39,"high":154.39,"low":152.67,"close":152.8,"volume":2047500,"rsi_14":32.02,"sma_20":161.51,"sma_60":161.1,"sma_120":152.26},{"date":"2024-11-13","open":153.56,"high":153.82,"low":152.25,"close":152.59,"volume":2040000,"rsi_14":26.14,"sma_20":161.05,"sma_60":161.06,"sma_120":152.43},{"date":"2024-11-14","open":152.4,"high":154.37,"low":152.27,"close":153.2,"volume":2550100,"rsi_14":30.11,"sma_20":160.63,"sma_60":161.04,"sma_120":152.59},{"date":"2024-11-15","open":152.54,"high":153.68,"low":151.89,"close":152.3,"volume":2795400,"rsi_14":25.26,"sma_20":160.07,"sma_60":160.99,"sma_120":152.78},{"date":"2024-11-18","open":151.76,"high":154.49,"low":151.62,"close":154.4,"volume":3973900,"rsi_14":31.09,"sma_20":159.63,"sma_60":160.95,"sma_120":152.99},{"date":"2024-11-19","open":154.27,"high":155.27,"low":153.49,"close":154.63,"volume":2847500,"rsi_14":32.02,"sma_20":159.23,"sma_60":160.91,"sma_120":153.2},{"date":"2024-11-20","open":154.75,"high":154.99,"low":151.96,"close":152.52,"volume":1867700,"rsi_14":49.68,"sma_20":158.77,"sma_60":160.83,"sma_120":153.38},{"date":"2024-11-21","open":153.43,"high":155.72,"low":152.26,"close":155.05,"volume":2514300,"rsi_14":61.06,"sma_20":158.35,"sma_60":160.79,"sma_120":153.58},{"date":"2024-11-22","open":155.06,"high":156.04,"low":154.72,"close":155.97,"volume":2080100,"rsi_14":63.67,"sma_20":158.04,"sma_60":160.77,"sma_120":153.79},{"date":"2024-11-25","open":156.66,"high":157.04,"low":155.48,"close":156.3,"volume":3062700,"rsi_14":56.12,"sma_20":157.7,"sma_60":160.74,"sma_120":153.99},{"date":"2024-11-26","open":156.38,"high":158.09,"low":155.56,"close":157.14,"volume":3463800,"rsi_14":67.62,"sma_20":157.39,"sma_60":160.72,"sma_120":154.21},{"date":"2024-11-27","open":157.44,"high":158.61,"low":156.65,"close":157.83,"volume":2481600,"rsi_14":68.51,"sma_20":157.13,"sma_60":160.7,"sma_120":154.43},{"date":"2024-11-29","open":158.55,"high":158.55,"low":157.18,"close":157.6,"volume":1439500,"rsi_14":66.64,"sma_20":157.38,"sma_60":160.67,"sma_120":154.66},{"date":"2024-12-02","open":157.08,"high":157.26,"low":154.06,"close":154.99,"volume":4154200,"rsi_14":53.87,"sma_20":157.56,"sma_60":160.64,"sma_120":154.86},{"date":"2024-12-03","open":155.34,"high":155.34,"low":152.74,"close":153.0,"volume":2908500,"rsi_14":50.6,"sma_20":157.65,"sma_60":160.55,"sma_120":155.03},{"date":"2024-12-04","open":152.46,"high":153.6,"low":152.08,"close":152.84,"volume":3249100,"rsi_14":50.78,"sma_20":157.56,"sma_60":160.45,"sma_120":155.2},{"date":"2024-12-05","open":153.19,"high":154.12,"low":152.34,"close":153.11,"volume":4459600,"rsi_14":49.69,"sma_20":157.59,"sma_60":160.39,"sma_120":155.37},{"date":"2024-12-06","open":153.81,"high":154.35,"low":152.27,"close":152.68,"volume":3274900,"rsi_14":51.21,"sma_20":157.58,"sma_60":160.3,"sma_120":155.54},{"date":"2024-12-09","open":152.92,"high":153.52,"low":152.45,"close":152.81,"volume":3750300,"rsi_14":44.11,"sma_20":157.57,"sma_60":160.21,"sma_120":155.7},{"date":"2024-12-10","open":152.82,"high":155.45,"low":152.52,"close":155.1,"volume":3232300,"rsi_14":51.51,"sma_20":157.63,"sma_60":160.16,"sma_120":155.88},{"date":"2024-12-11","open":155.37,"high":156.47,"low":154.33,"close":154.88,"volume":3249200,"rsi_14":58.65,"sma_20":157.74,"sma_60":160.08,"sma_120":156.05},{"date":"2024-12-12","open":155.22,"high":155.59,"low":153.07,"close":153.28,"volume":2007100,"rsi_14":43.07,"sma_20":157.77,"sma_60":160.0,"sma_120":156.2},{"date":"2024-12-13","open":153.42,"high":154.12,"low":152.19,"close":152.33,"volume":2411600,"rsi_14":35.74,"sma_20":157.73,"sma_60":159.95,"sma_120":156.35},{"date":"2024-12-16","open":152.73,"high":152.97,"low":151.58,"close":151.79,"volume":2331500,"rsi_14":31.53,"sma_20":157.68,"sma_60":159.86,"sma_120":156.49},{"date":"2024-12-17","open":151.33,"high":151.51,"low":149.83,"close":150.04,"volume":3634100,"rsi_14":23.63,"sma_20":157.44,"sma_60":159.74,"sma_120":156.62},{"date":"2024-12-18","open":150.23,"high":151.61,"low":146.83,"close":146.9,"volume":4571900,"rsi_14":16.09,"sma_20":157.02,"sma_60":159.59,"sma_120":156.72},{"date":"2024-12-19","open":147.3,"high":148.44,"low":145.39,"close":145.62,"volume":4870500,"rsi_14":15.13,"sma_20":156.65,"sma_60":159.4,"sma_120":156.82},{"date":"2024-12-20","open":145.68,"high":148.61,"low":145.33,"close":147.6,"volume":6446800,"rsi_14":27.23,"sma_20":156.24,"sma_60":159.27,"sma_120":156.9},{"date":"2024-12-23","open":146.7,"high":147.71,"low":146.09,"close":147.45,"volume":2853800,"rsi_14":30.5,"sma_20":155.79,"sma_60":159.13,"sma_120":156.97},{"date":"2024-12-24","open":147.45,"high":147.86,"low":146.9,"close":147.75,"volume":1084600,"rsi_14":32.13,"sma_20":155.33,"sma_60":158.96,"sma_120":157.05},{"date":"2024-12-26","open":146.51,"high":148.64,"low":146.51,"close":148.3,"volume":1168100,"rsi_14":33.35,"sma_20":154.86,"sma_60":158.79,"sma_120":157.14},{"date":"2024-12-27","open":147.18,"high":148.62,"low":146.83,"close":147.61,"volume":1212400,"rsi_14":32.82,"sma_20":154.31,"sma_60":158.61,"sma_120":157.2},{"date":"2024-12-30","open":146.47,"high":147.25,"low":145.68,"close":146.68,"volume":2444000,"rsi_14":30.46,"sma_20":153.73,"sma_60":158.38,"sma_120":157.24},{"date":"2024-12-31","open":146.87,"high":147.3,"low":145.84,"close":146.32,"volume":1562100,"rsi_14":19.0,"sma_20":153.27,"sma_60":158.15,"sma_120":157.26},{"date":"2025-01-02","open":147.33,"high":147.44,"low":145.78,"close":146.65,"volume":1921600,"rsi_14":21.04,"sma_20":152.92,"sma_60":157.98,"sma_120":157.27},{"date":"2025-01-03","open":146.69,"high":147.3,"low":146.05,"close":147.14,"volume":1227600,"rsi_14":26.26,"sma_20":152.61,"sma_60":157.78,"sma_120":157.28},{"date":"2025-01-06","open":146.23,"high":146.48,"low":143.25,"close":143.94,"volume":3742900,"rsi_14":22.59,"sma_20":152.12,"sma_60":157.53,"sma_120":157.26},{"date":"2025-01-07","open":143.94,"high":144.73,"low":142.98,"close":143.8,"volume":3135700,"rsi_14":23.84,"sma_20":151.65,"sma_60":157.29,"sma_120":157.24},{"date":"2025-01-08","open":142.32,"high":143.98,"low":141.24,"close":143.93,"volume":3719000,"rsi_14":27.63,"sma_20":151.17,"sma_60":157.02,"sma_120":157.23},{"date":"2025-01-10","open":142.18,"high":142.86,"low":139.88,"close":140.23,"volume":3979400,"rsi_14":26.52,"sma_20":150.39,"sma_60":156.66,"sma_120":157.19},{"date":"2025-01-13","open":139.84,"high":141.34,"low":139.72,"close":141.3,"volume":3358000,"rsi_14":34.57,"sma_20":149.68,"sma_60":156.31,"sma_120":157.14},{"date":"2025-01-14","open":142.05,"high":143.03,"low":141.5,"close":142.63,"volume":3229600,"rsi_14":31.4,"sma_20":149.11,"sma_60":155.98,"sma_120":157.12},{"date":"2025-01-15","open":145.07,"high":146.03,"low":143.75,"close":145.57,"volume":5105100,"rsi_14":44.16,"sma_20":148.74,"sma_60":155.7,"sma_120":157.12},{"date":"2025-01-16","open":145.74,"high":147.54,"low":145.33,"close":147.52,"volume":2823400,"rsi_14":49.37,"sma_20":148.53,"sma_60":155.42,"sma_120":157.13},{"date":"2025-01-17","open":148.16,"high":148.35,"low":146.25,"close":146.42,"volume":3364600,"rsi_14":44.89,"sma_20":148.34,"sma_60":155.14,"sma_120":157.12},{"date":"2025-01-21","open":147.04,"high":149.06,"low":146.91,"close":148.98,"volume":4420600,"rsi_14":53.4,"sma_20":148.45,"sma_60":154.9,"sma_120":157.12},{"date":"2025-01-22","open":149.13,"high":152.01,"low":148.57,"close":151.39,"volume":4981200,"rsi_14":60.86,"sma_20":148.74,"sma_60":154.72,"sma_120":157.14},{"date":"2025-01-23","open":151.12,"high":155.77,"low":150.53,"close":154.84,"volume":3989100,"rsi_14":67.17,"sma_20":149.11,"sma_60":154.57,"sma_120":157.2},{"date":"2025-01-24","open":154.28,"high":155.1,"low":153.86,"close":154.63,"volume":1944800,"rsi_14":66.18,"sma_20":149.48,"sma_60":154.44,"sma_120":157.25},{"date":"2025-01-27","open":154.6,"high":158.01,"low":154.45,"close":157.93,"volume":3136300,"rsi_14":69.63,"sma_20":149.99,"sma_60":154.34,"sma_120":157.34},{"date":"2025-01-28","open":157.42,"high":157.52,"low":155.15,"close":155.98,"volume":2532300,"rsi_14":72.94,"sma_20":150.38,"sma_60":154.21,"sma_120":157.42},{"date":"2025-01-29","open":155.72,"high":156.0,"low":154.11,"close":154.39,"volume":2592800,"rsi_14":69.11,"sma_20":150.73,"sma_60":154.06,"sma_120":157.48},{"date":"2025-01-30","open":155.29,"high":157.88,"low":154.59,"close":156.57,"volume":1941700,"rsi_14":71.24,"sma_20":151.23,"sma_60":154.12,"sma_120":157.55},{"date":"2025-01-31","open":156.33,"high":158.27,"low":155.69,"close":156.95,"volume":2624000,"rsi_14":81.64,"sma_20":151.77,"sma_60":154.2,"sma_120":157.6},{"date":"2025-02-03","open":155.98,"high":157.99,"low":154.39,"close":157.5,"volume":1986600,"rsi_14":81.27,"sma_20":152.33,"sma_60":154.3,"sma_120":157.65},{"date":"2025-02-04","open":156.72,"high":157.98,"low":156.29,"close":156.45,"volume":2472400,"rsi_14":76.96,"sma_20":152.8,"sma_60":154.32,"sma_120":157.7},{"date":"2025-02-05","open":157.95,"high":158.73,"low":156.73,"close":157.8,"volume":2971600,"rsi_14":75.45,"sma_20":153.51,"sma_60":154.41,"sma_120":157.75},{"date":"2025-02-06","open":162.55,"high":166.69,"low":161.04,"close":164.66,"volume":4423800,"rsi_14":79.61,"sma_20":154.57,"sma_60":154.6,"sma_120":157.85},{"date":"2025-02-07","open":163.47,"high":164.84,"low":161.18,"close":163.82,"volume":3072900,"rsi_14":80.34,"sma_20":155.58,"sma_60":154.77,"sma_120":157.94},{"date":"2025-02-10","open":164.29,"high":164.73,"low":162.78,"close":164.11,"volume":3650200,"rsi_14":78.65,"sma_20":156.8,"sma_60":154.94,"sma_120":158.03},{"date":"2025-02-11","open":163.71,"high":164.06,"low":162.12,"close":163.93,"volume":2168800,"rsi_14":75.94,"sma_20":157.95,"sma_60":155.12,"sma_120":158.11},{"date":"2025-02-12","open":162.77,"high":163.85,"low":161.38,"close":163.56,"volume":2557500,"rsi_14":70.67,"sma_20":159.02,"sma_60":155.3,"sma_120":158.18},{"date":"2025-02-13","open":164.35,"high":165.99,"low":164.02,"close":165.53,"volume":1853600,"rsi_14":73.84,"sma_20":160.03,"sma_60":155.5,"sma_120":158.27},{"date":"2025-02-14","open":166.72,"high":166.72,"low":163.67,"close":163.7,"volume":1776100,"rsi_14":63.5,"sma_20":160.86,"sma_60":155.69,"sma_120":158.34},{"date":"2025-02-18","open":163.83,"high":164.08,"low":162.36,"close":163.5,"volume":2230000,"rsi_14":69.15,"sma_20":161.73,"sma_60":155.83,"sma_120":158.39},{"date":"2025-02-19","open":163.9,"high":164.55,"low":163.05,"close":163.95,"volume":2505500,"rsi_14":75.85,"sma_20":162.49,"sma_60":155.99,"sma_120":158.45},{"date":"2025-02-20","open":163.99,"high":164.46,"low":162.84,"close":163.78,"volume":1643400,"rsi_14":71.89,"sma_20":163.12,"sma_60":156.17,"sma_120":158.5},{"date":"2025-02-21","open":163.72,"high":165.45,"low":163.34,"close":164.84,"volume":2853100,"rsi_14":73.0,"sma_20":163.63,"sma_60":156.33,"sma_120":158.56},{"date":"2025-02-24","open":165.38,"high":166.83,"low":164.28,"close":165.38,"volume":3467500,"rsi_14":72.98,"sma_20":164.18,"sma_60":156.48,"sma_120":158.62},{"date":"2025-02-25","open":166.09,"high":168.52,"low":165.9,"close":168.12,"volume":3456400,"rsi_14":80.98,"sma_20":164.7,"sma_60":156.67,"sma_120":158.71},{"date":"2025-02-26","open":167.49,"high":169.52,"low":167.08,"close":168.08,"volume":3256000,"rsi_14":79.33,"sma_20":165.31,"sma_60":156.85,"sma_120":158.79},{"date":"2025-02-27","open":168.08,"high":170.39,"low":167.31,"close":167.76,"volume":2805700,"rsi_14":64.11,"sma_20":165.99,"sma_60":157.01,"sma_120":158.86},{"date":"2025-02-28","open":167.87,"high":170.41,"low":167.59,"close":170.11,"volume":5508600,"rsi_14":75.12,"sma_20":166.68,"sma_60":157.22,"sma_120":158.95},{"date":"2025-03-03","open":169.79,"high":172.25,"low":169.22,"close":170.08,"volume":3658500,"rsi_14":74.36,"sma_20":167.35,"sma_60":157.46,"sma_120":159.05},{"date":"2025-03-04","open":170.06,"high":171.02,"low":166.66,"close":166.79,"volume":3034200,"rsi_14":59.3,"sma_20":167.82,"sma_60":157.69,"sma_120":159.12},{"date":"2025-03-05","open":166.93,"high":168.86,"low":166.3,"close":168.52,"volume":3216500,"rsi_14":64.83,"sma_20":168.44,"sma_60":157.95,"sma_120":159.2},{"date":"2025-03-06","open":166.74,"high":167.93,"low":165.24,"close":166.59,"volume":3104700,"rsi_14":53.18,"sma_20":168.89,"sma_60":158.17,"sma_120":159.28},{"date":"2025-03-07","open":166.3,"high":167.67,"low":164.59,"close":167.17,"volume":3541800,"rsi_14":61.23,"sma_20":169.01,"sma_60":158.41,"sma_120":159.36},{"date":"2025-03-10","open":166.87,"high":168.46,"low":164.65,"close":166.1,"volume":4806200,"rsi_14":57.99,"sma_20":169.13,"sma_60":158.63,"sma_120":159.42},{"date":"2025-03-11","open":165.99,"high":167.28,"low":165.17,"close":165.32,"volume":3855700,"rsi_14":54.14,"sma_20":169.19,"sma_60":158.79,"sma_120":159.47},{"date":"2025-03-12","open":166.09,"high":166.88,"low":164.6,"close":165.97,"volume":4066800,"rsi_14":56.4,"sma_20":169.3,"sma_60":158.97,"sma_120":159.53},{"date":"2025-03-13","open":166.03,"high":167.99,"low":165.54,"close":166.09,"volume":2919100,"rsi_14":53.86,"sma_20":169.42,"sma_60":159.18,"sma_120":159.59},{"date":"2025-03-14","open":166.82,"high":168.36,"low":165.83,"close":167.98,"volume":3018600,"rsi_14":57.41,"sma_20":169.55,"sma_60":159.44,"sma_120":159.69},{"date":"2025-03-17","open":168.32,"high":171.02,"low":167.52,"close":170.18,"volume":2483400,"rsi_14":54.79,"sma_20":169.85,"sma_60":159.75,"sma_120":159.8},{"date":"2025-03-18","open":170.43,"high":171.08,"low":169.32,"close":170.2,"volume":2995100,"rsi_14":54.98,"sma_20":170.17,"sma_60":160.08,"sma_120":159.91},{"date":"2025-03-19","open":170.52,"high":171.86,"low":169.54,"close":171.04,"volume":2609300,"rsi_14":58.24,"sma_20":170.51,"sma_60":160.48,"sma_120":160.03},{"date":"2025-03-20","open":170.49,"high":173.21,"low":170.37,"close":172.91,"volume":2746700,"rsi_14":57.02,"sma_20":170.95,"sma_60":160.94,"sma_120":160.17},{"date":"2025-03-21","open":172.99,"high":173.3,"low":170.46,"close":171.73,"volume":4717100,"rsi_14":53.31,"sma_20":171.27,"sma_60":161.34,"sma_120":160.3},{"date":"2025-03-24","open":171.66,"high":173.47,"low":171.5,"close":172.57,"volume":2982400,"rsi_14":67.44,"sma_20":171.62,"sma_60":161.76,"sma_120":160.44},{"date":"2025-03-25","open":173.46,"high":173.8,"low":171.82,"close":172.95,"volume":2777100,"rsi_14":64.26,"sma_20":171.84,"sma_60":162.18,"sma_120":160.57},{"date":"2025-03-26","open":173.24,"high":174.12,"low":172.32,"close":173.08,"volume":2575200,"rsi_14":74.9,"sma_20":172.07,"sma_60":162.59,"sma_120":160.69},{"date":"2025-03-27","open":173.22,"high":174.74,"low":172.45,"close":173.67,"volume":2946000,"rsi_14":74.92,"sma_20":172.34,"sma_60":163.02,"sma_120":160.82},{"date":"2025-03-28","open":173.44,"high":174.32,"low":171.82,"close":172.04,"volume":3199200,"rsi_14":71.65,"sma_20":172.42,"sma_60":163.44,"sma_120":160.91},{"date":"2025-03-31","open":170.18,"high":170.89,"low":168.67,"close":169.87,"volume":6282800,"rsi_14":64.52,"sma_20":172.38,"sma_60":163.84,"sma_120":160.99},{"date":"2025-04-01","open":169.18,"high":170.07,"low":167.99,"close":168.87,"volume":3877200,"rsi_14":58.45,"sma_20":172.46,"sma_60":164.2,"sma_120":161.09},{"date":"2025-04-02","open":167.59,"high":169.37,"low":167.02,"close":167.84,"volume":6613000,"rsi_14":54.18,"sma_20":172.4,"sma_60":164.55,"sma_120":161.16},{"date":"2025-04-03","open":166.64,"high":169.94,"low":164.73,"close":165.0,"volume":6043400,"rsi_14":39.39,"sma_20":172.3,"sma_60":164.9,"sma_120":161.21},{"date":"2025-04-04","open":162.87,"high":163.97,"low":154.16,"close":154.35,"volume":6340400,"rsi_14":18.54,"sma_20":171.63,"sma_60":165.07,"sma_120":161.18},{"date":"2025-04-07","open":150.0,"high":157.05,"low":148.17,"close":152.29,"volume":6950500,"rsi_14":17.08,"sma_20":170.9,"sma_60":165.2,"sma_120":161.11},{"date":"2025-04-08","open":156.12,"high":156.37,"low":147.18,"close":149.31,"volume":6466300,"rsi_14":12.98,"sma_20":170.06,"sma_60":165.35,"sma_120":161.01},{"date":"2025-04-09","open":148.56,"high":154.87,"low":144.99,"close":154.42,"volume":7429300,"rsi_14":21.63,"sma_20":169.45,"sma_60":165.57,"sma_120":160.94},{"date":"2025-04-10","open":153.82,"high":154.61,"low":148.52,"close":152.82,"volume":4719200,"rsi_14":21.36,"sma_20":168.76,"sma_60":165.73,"sma_120":160.85},{"date":"2025-04-11","open":152.26,"high":154.42,"low":149.94,"close":153.53,"volume":2786500,"rsi_14":21.03,"sma_20":168.0,"sma_60":165.86,"sma_120":160.78},{"date":"2025-04-14","open":155.86,"high":157.84,"low":154.8,"close":157.35,"volume":2946400,"rsi_14":28.52,"sma_20":167.35,"sma_60":166.02,"sma_120":160.72},{"date":"2025-04-15","open":158.08,"high":158.53,"low":155.58,"close":157.51,"volume":2675600,"rsi_14":28.58,"sma_20":166.7,"sma_60":166.2,"sma_120":160.67},{"date":"2025-04-16","open":157.4,"high":157.92,"low":154.96,"close":156.02,"volume":2628900,"rsi_14":26.31,"sma_20":165.94,"sma_60":166.31,"sma_120":160.61},{"date":"2025-04-17","open":157.02,"high":158.35,"low":155.64,"close":156.22,"volume":2742700,"rsi_14":27.91,"sma_20":165.09,"sma_60":166.39,"sma_120":160.55},{"date":"2025-04-21","open":155.02,"high":155.41,"low":150.79,"close":152.66,"volume":2815000,"rsi_14":26.87,"sma_20":164.12,"sma_60":166.34,"sma_120":160.45},{"date":"2025-04-22","open":154.14,"high":158.51,"low":154.14,"close":158.23,"volume":2909600,"rsi_14":37.26,"sma_20":163.39,"sma_60":166.4,"sma_120":160.42},{"date":"2025-04-23","open":159.63,"high":160.66,"low":157.03,"close":158.53,"volume":2876100,"rsi_14":38.66,"sma_20":162.66,"sma_60":166.4,"sma_120":160.37},{"date":"2025-04-24","open":158.61,"high":160.81,"low":157.57,"close":160.49,"volume":1559700,"rsi_14":44.38,"sma_20":162.02,"sma_60":166.47,"sma_120":160.34},{"date":"2025-04-25","open":159.96,"high":161.13,"low":159.14,"close":160.74,"volume":1642800,"rsi_14":60.74,"sma_20":161.37,"sma_60":166.57,"sma_120":160.31},{"date":"2025-04-28","open":160.81,"high":161.87,"low":159.81,"close":160.98,"volume":2337500,"rsi_14":65.56,"sma_20":160.81,"sma_60":166.63,"sma_120":160.37},{"date":"2025-04-29","open":160.97,"high":164.08,"low":160.92,"close":163.79,"volume":2114600,"rsi_14":76.09,"sma_20":160.5,"sma_60":166.74,"sma_120":160.47},{"date":"2025-04-30","open":163.51,"high":166.2,"low":162.04,"close":165.41,"volume":3672000,"rsi_14":72.65,"sma_20":160.32,"sma_60":166.87,"sma_120":160.58},{"date":"2025-05-01","open":163.7,"high":169.68,"low":160.45,"close":168.23,"volume":4008900,"rsi_14":80.22,"sma_20":160.34,"sma_60":167.06,"sma_120":160.69},{"date":"2025-05-02","open":170.45,"high":171.84,"low":168.62,"close":170.8,"volume":2921400,"rsi_14":81.57,"sma_20":160.64,"sma_60":167.27,"sma_120":160.84},{"date":"2025-05-05","open":171.07,"high":172.5,"low":169.95,"close":171.32,"volume":2239100,"rsi_14":79.04,"sma_20":161.5,"sma_60":167.38,"sma_120":160.99},{"date":"2025-05-06","open":170.32,"high":173.52,"low":170.32,"close":172.52,"volume":2744300,"rsi_14":79.91,"sma_20":162.52,"sma_60":167.52,"sma_120":161.15},{"date":"2025-05-07","open":172.31,"high":174.32,"low":171.86,"close":173.83,"volume":2025800,"rsi_14":85.74,"sma_20":163.77,"sma_60":167.67,"sma_120":161.31},{"date":"2025-05-08","open":174.48,"high":176.07,"low":173.71,"close":173.78,"volume":4378300,"rsi_14":85.42,"sma_20":164.75,"sma_60":167.83,"sma_120":161.48},{"date":"2025-05-09","open":174.18,"high":176.7,"low":174.08,"close":175.61,"volume":3313500,"rsi_14":99.74,"sma_20":165.91,"sma_60":168.03,"sma_120":161.67},{"date":"2025-05-12","open":176.19,"high":176.19,"low":167.98,"close":170.79,"volume":4617700,"rsi_14":78.16,"sma_20":166.79,"sma_60":168.11,"sma_120":161.81},{"date":"2025-05-13","open":170.87,"high":172.13,"low":170.14,"close":170.2,"volume":2122900,"rsi_14":75.82,"sma_20":167.44,"sma_60":168.21,"sma_120":161.95},{"date":"2025-05-14","open":170.44,"high":171.34,"low":168.31,"close":169.31,"volume":4025800,"rsi_14":70.49,"sma_20":168.04,"sma_60":168.3,"sma_120":162.07},{"date":"2025-05-15","open":169.6,"high":172.54,"low":169.24,"close":172.18,"volume":2563600,"rsi_14":73.69,"sma_20":168.86,"sma_60":168.44,"sma_120":162.21},{"date":"2025-05-16","open":172.87,"high":173.57,"low":171.17,"close":173.56,"volume":2330900,"rsi_14":74.87,"sma_20":169.74,"sma_60":168.59,"sma_120":162.38},{"date":"2025-05-19","open":172.33,"high":174.7,"low":171.89,"close":174.05,"volume":2731500,"rsi_14":72.34,"sma_20":170.83,"sma_60":168.74,"sma_120":162.53},{"date":"2025-05-20","open":173.21,"high":174.67,"low":172.86,"close":173.6,"volume":2150800,"rsi_14":68.79,"sma_20":171.61,"sma_60":168.87,"sma_120":162.68},{"date":"2025-05-21","open":173.17,"high":174.47,"low":171.53,"close":172.05,"volume":4479600,"rsi_14":59.31,"sma_20":172.29,"sma_60":168.93,"sma_120":162.8},{"date":"2025-05-22","open":171.86,"high":172.74,"low":170.92,"close":171.34,"volume":2896200,"rsi_14":51.45,"sma_20":172.84,"sma_60":168.98,"sma_120":162.91},{"date":"2025-05-23","open":170.85,"high":174.09,"low":170.27,"close":173.43,"volume":2248100,"rsi_14":55.21,"sma_20":173.49,"sma_60":169.07,"sma_120":163.04},{"date":"2025-05-27","open":174.41,"high":176.23,"low":173.85,"close":175.81,"volume":2831500,"rsi_14":57.7,"sma_20":174.24,"sma_60":169.15,"sma_120":163.19},{"date":"2025-05-28","open":174.91,"high":175.91,"low":174.87,"close":175.09,"volume":2297700,"rsi_14":53.0,"sma_20":174.81,"sma_60":169.23,"sma_120":163.35},{"date":"2025-05-29","open":175.05,"high":176.06,"low":174.17,"close":175.8,"volume":1789700,"rsi_14":54.72,"sma_20":175.34,"sma_60":169.38,"sma_120":163.53},{"date":"2025-05-30","open":175.73,"high":177.88,"low":175.29,"close":177.05,"volume":5439100,"rsi_14":53.46,"sma_20":175.79,"sma_60":169.51,"sma_120":163.73},{"date":"2025-06-02","open":176.02,"high":177.59,"low":174.96,"close":177.57,"volume":1854700,"rsi_14":70.4,"sma_20":176.13,"sma_60":169.69,"sma_120":163.93},{"date":"2025-06-03","open":177.49,"high":178.13,"low":175.09,"close":176.6,"volume":2387700,"rsi_14":68.85,"sma_20":176.4,"sma_60":169.84,"sma_120":164.13},{"date":"2025-06-04","open":177.04,"high":177.2,"low":175.21,"close":176.4,"volume":1869900,"rsi_14":71.72,"sma_20":176.6,"sma_60":170.01,"sma_120":164.32},{"date":"2025-06-05","open":176.83,"high":176.94,"low":174.95,"close":175.83,"volume":2438400,"rsi_14":63.05,"sma_20":176.7,"sma_60":170.18,"sma_120":164.49},{"date":"2025-06-06","open":175.48,"high":176.15,"low":174.65,"close":175.95,"volume":3245200,"rsi_14":59.4,"sma_20":176.81,"sma_60":170.34,"sma_120":164.66},{"date":"2025-06-09","open":175.09,"high":176.1,"low":172.12,"close":173.28,"volume":2776000,"rsi_14":47.42,"sma_20":176.69,"sma_60":170.45,"sma_120":164.82},{"date":"2025-06-10","open":173.31,"high":173.65,"low":172.07,"close":172.85,"volume":1898200,"rsi_14":47.49,"sma_20":176.8,"sma_60":170.53,"sma_120":164.98},{"date":"2025-06-11","open":173.32,"high":174.85,"low":172.28,"close":174.79,"volume":1677200,"rsi_14":58.96,"sma_20":177.03,"sma_60":170.61,"sma_120":165.18},{"date":"2025-06-12","open":174.31,"high":176.4,"low":174.29,"close":176.35,"volume":1841500,"rsi_14":65.51,"sma_20":177.39,"sma_60":170.71,"sma_120":165.39},{"date":"2025-06-13","open":176.82,"high":177.68,"low":175.21,"close":176.19,"volume":2500300,"rsi_14":57.79,"sma_20":177.57,"sma_60":170.79,"sma_120":165.63},{"date":"2025-06-16","open":177.3,"high":179.34,"low":176.74,"close":177.53,"volume":2150700,"rsi_14":54.55,"sma_20":177.74,"sma_60":170.86,"sma_120":165.9},{"date":"2025-06-17","open":176.94,"high":179.36,"low":176.46,"close":178.71,"volume":3230500,"rsi_14":61.16,"sma_20":177.96,"sma_60":170.97,"sma_120":166.15},{"date":"2025-06-18","open":178.71,"high":179.04,"low":177.24,"close":177.49,"volume":2055300,"rsi_14":54.16,"sma_20":178.13,"sma_60":171.04,"sma_120":166.4},{"date":"2025-06-20","open":176.75,"high":178.62,"low":175.23,"close":176.18,"volume":3910100,"rsi_14":45.39,"sma_20":178.32,"sma_60":171.09,"sma_120":166.63},{"date":"2025-06-23","open":176.59,"high":177.69,"low":175.95,"close":177.46,"volume":2017400,"rsi_14":48.11,"sma_20":178.6,"sma_60":171.16,"sma_120":166.87},{"date":"2025-06-24","open":178.11,"high":179.02,"low":176.21,"close":178.57,"volume":2101700,"rsi_14":54.79,"sma_20":178.84,"sma_60":171.23,"sma_120":167.13},{"date":"2025-06-25","open":178.03,"high":179.16,"low":177.37,"close":178.25,"volume":1560700,"rsi_14":54.41,"sma_20":178.94,"sma_60":171.33,"sma_120":167.39},{"date":"2025-06-26","open":178.75,"high":179.33,"low":177.95,"close":178.52,"volume":1504500,"rsi_14":57.19,"sma_20":179.09,"sma_60":171.47,"sma_120":167.65},{"date":"2025-06-27","open":178.43,"high":180.31,"low":178.14,"close":179.46,"volume":2137100,"rsi_14":59.35,"sma_20":179.25,"sma_60":171.64,"sma_120":167.92},{"date":"2025-06-30","open":179.66,"high":181.44,"low":179.07,"close":181.15,"volume":3214000,"rsi_14":74.32,"sma_20":179.43,"sma_60":171.86,"sma_120":168.2},{"date":"2025-07-01","open":180.99,"high":181.41,"low":177.05,"close":179.56,"volume":2223700,"rsi_14":69.08,"sma_20":179.51,"sma_60":172.09,"sma_120":168.5},{"date":"2025-07-02","open":178.81,"high":179.56,"low":177.33,"close":179.45,"volume":1631100,"rsi_14":64.38,"sma_20":179.63,"sma_60":172.51,"sma_120":168.79},{"date":"2025-07-03","open":179.7,"high":180.8,"low":179.5,"close":180.8,"volume":1082800,"rsi_14":63.87,"sma_20":179.83,"sma_60":172.98,"sma_120":169.09},{"date":"2025-07-07","open":181.07,"high":181.67,"low":179.42,"close":180.78,"volume":1634700,"rsi_14":66.71,"sma_20":180.06,"sma_60":173.51,"sma_120":169.43},{"date":"2025-07-08","open":180.01,"high":180.69,"low":178.33,"close":178.7,"volume":1950300,"rsi_14":54.02,"sma_20":180.17,"sma_60":173.91,"sma_120":169.74},{"date":"2025-07-09","open":178.33,"high":179.89,"low":176.47,"close":179.86,"volume":1789000,"rsi_14":53.99,"sma_20":180.48,"sma_60":174.36,"sma_120":170.05},{"date":"2025-07-10","open":179.54,"high":180.54,"low":178.35,"close":179.53,"volume":1894300,"rsi_14":57.49,"sma_20":180.79,"sma_60":174.79,"sma_120":170.33},{"date":"2025-07-11","open":178.91,"high":179.76,"low":177.91,"close":178.23,"volume":1576900,"rsi_14":57.57,"sma_20":180.95,"sma_60":175.14,"sma_120":170.58},{"date":"2025-07-14","open":178.1,"high":180.1,"low":177.39,"close":179.53,"volume":1773000,"rsi_14":57.6,"sma_20":181.08,"sma_60":175.5,"sma_120":170.85},{"date":"2025-07-15","open":179.32,"high":179.53,"low":177.02,"close":177.52,"volume":1513000,"rsi_14":46.38,"sma_20":181.15,"sma_60":175.86,"sma_120":171.09},{"date":"2025-07-16","open":177.93,"high":178.93,"low":176.75,"close":178.52,"volume":1629600,"rsi_14":50.88,"sma_20":181.2,"sma_60":176.23,"sma_120":171.31},{"date":"2025-07-17","open":178.05,"high":179.85,"low":177.73,"close":179.64,"volume":1806800,"rsi_14":53.51,"sma_20":181.25,"sma_60":176.68,"sma_120":171.51},{"date":"2025-07-18","open":179.69,"high":180.35,"low":178.07,"close":178.44,"volume":2483000,"rsi_14":46.88,"sma_20":181.3,"sma_60":177.01,"sma_120":171.7},{"date":"2025-07-21","open":178.62,"high":179.86,"low":178.16,"close":178.53,"volume":1757900,"rsi_14":41.05,"sma_20":181.41,"sma_60":177.34,"sma_120":171.87},{"date":"2025-07-22","open":178.35,"high":178.85,"low":177.35,"close":178.52,"volume":1952700,"rsi_14":46.0,"sma_20":181.47,"sma_60":177.64,"sma_120":172.05},{"date":"2025-07-23","open":178.35,"high":179.3,"low":177.46,"close":178.72,"volume":1994100,"rsi_14":47.23,"sma_20":181.48,"sma_60":177.93,"sma_120":172.25},{"date":"2025-07-24","open":179.13,"high":181.71,"low":178.14,"close":181.26,"volume":2981200,"rsi_14":51.62,"sma_20":181.63,"sma_60":178.27,"sma_120":172.45},{"date":"2025-07-25","open":181.0,"high":182.96,"low":180.95,"close":182.11,"volume":2588800,"rsi_14":54.39,"sma_20":181.81,"sma_60":178.57,"sma_120":172.66},{"date":"2025-07-28","open":181.68,"high":182.33,"low":180.13,"close":180.48,"volume":2353400,"rsi_14":56.06,"sma_20":181.86,"sma_60":178.82,"sma_120":172.84},{"date":"2025-07-29","open":181.61,"high":182.51,"low":180.78,"close":182.37,"volume":3035700,"rsi_14":58.14,"sma_20":181.92,"sma_60":179.05,"sma_120":173.06},{"date":"2025-07-30","open":182.61,"high":185.01,"low":182.04,"close":183.39,"volume":3507700,"rsi_14":61.98,"sma_20":182.12,"sma_60":179.25,"sma_120":173.26},{"date":"2025-07-31","open":183.39,"high":185.01,"low":180.39,"close":182.49,"volume":4429300,"rsi_14":63.53,"sma_20":182.27,"sma_60":179.43,"sma_120":173.41},{"date":"2025-08-01","open":179.81,"high":182.87,"low":179.7,"close":182.27,"volume":3795800,"rsi_14":59.34,"sma_20":182.35,"sma_60":179.59,"sma_120":173.55},{"date":"2025-08-04","open":183.02,"high":186.21,"low":182.49,"close":186.07,"volume":3777300,"rsi_14":75.93,"sma_20":182.61,"sma_60":179.79,"sma_120":173.73},{"date":"2025-08-05","open":186.77,"high":186.84,"low":184.36,"close":185.03,"volume":2929400,"rsi_14":69.71,"sma_20":182.94,"sma_60":179.97,"sma_120":173.9},{"date":"2025-08-06","open":185.47,"high":186.16,"low":184.43,"close":185.67,"volume":2690500,"rsi_14":68.8,"sma_20":183.23,"sma_60":180.13,"sma_120":174.08},{"date":"2025-08-07","open":186.07,"high":186.59,"low":184.92,"close":185.64,"volume":2697700,"rsi_14":74.24,"sma_20":183.54,"sma_60":180.38,"sma_120":174.24},{"date":"2025-08-08","open":186.17,"high":186.96,"low":184.02,"close":184.04,"volume":2783600,"rsi_14":66.85,"sma_20":183.83,"sma_60":180.6,"sma_120":174.41},{"date":"2025-08-11","open":184.04,"high":184.72,"low":182.34,"close":183.58,"volume":2036900,"rsi_14":65.04,"sma_20":184.04,"sma_60":180.84,"sma_120":174.57},{"date":"2025-08-12","open":183.85,"high":183.85,"low":179.19,"close":180.43,"volume":3849100,"rsi_14":54.34,"sma_20":184.19,"sma_60":180.97,"sma_120":174.7},{"date":"2025-08-13","open":181.33,"high":181.33,"low":177.93,"close":179.12,"volume":3723300,"rsi_14":44.23,"sma_20":184.22,"sma_60":181.05,"sma_120":174.82},{"date":"2025-08-14","open":179.31,"high":180.81,"low":178.68,"close":180.37,"volume":6079900,"rsi_14":45.42,"sma_20":184.26,"sma_60":181.15,"sma_120":174.95},{"date":"2025-08-15","open":180.11,"high":180.55,"low":178.51,"close":178.91,"volume":2840900,"rsi_14":45.82,"sma_20":184.28,"sma_60":181.23,"sma_120":175.05},{"date":"2025-08-18","open":178.65,"high":179.16,"low":175.69,"close":175.69,"volume":3606100,"rsi_14":33.38,"sma_20":184.14,"sma_60":181.29,"sma_120":175.11},{"date":"2025-08-19","open":175.88,"high":176.41,"low":174.83,"close":176.02,"volume":2586500,"rsi_14":31.01,"sma_20":184.01,"sma_60":181.36,"sma_120":175.17},{"date":"2025-08-20","open":176.19,"high":179.42,"low":175.71,"close":179.01,"volume":2921700,"rsi_14":41.9,"sma_20":184.02,"sma_60":181.45,"sma_120":175.26},{"date":"2025-08-21","open":178.22,"high":178.62,"low":176.44,"close":176.96,"volume":1973600,"rsi_14":38.64,"sma_20":183.81,"sma_60":181.46,"sma_120":175.31},{"date":"2025-08-22","open":177.49,"high":178.67,"low":176.98,"close":178.39,"volume":2247800,"rsi_14":31.67,"sma_20":183.62,"sma_60":181.51,"sma_120":175.37},{"date":"2025-08-25","open":178.45,"high":179.35,"low":176.8,"close":176.88,"volume":3101800,"rsi_14":30.97,"sma_20":183.44,"sma_60":181.52,"sma_120":175.45},{"date":"2025-08-26","open":176.08,"high":176.63,"low":175.5,"close":176.48,"volume":2578900,"rsi_14":28.3,"sma_20":183.14,"sma_60":181.5,"sma_120":175.51},{"date":"2025-08-27","open":176.09,"high":176.93,"low":175.03,"close":175.06,"volume":1933700,"rsi_14":26.55,"sma_20":182.72,"sma_60":181.45,"sma_120":175.57},{"date":"2025-08-28","open":174.78,"high":175.45,"low":173.88,"close":174.9,"volume":2170900,"rsi_14":28.36,"sma_20":182.33,"sma_60":181.41,"sma_120":175.63},{"date":"2025-08-29","open":174.77,"high":175.51,"low":173.9,"close":174.37,"volume":1775500,"rsi_14":28.27,"sma_20":181.93,"sma_60":181.37,"sma_120":175.69},{"date":"2025-09-02","open":173.34,"high":174.76,"low":171.46,"close":172.88,"volume":3226400,"rsi_14":30.67,"sma_20":181.26,"sma_60":181.31,"sma_120":175.74},{"date":"2025-09-03","open":172.5,"high":173.24,"low":171.57,"close":172.92,"volume":1903000,"rsi_14":33.03,"sma_20":180.65,"sma_60":181.25,"sma_120":175.8},{"date":"2025-09-04","open":173.69,"high":173.82,"low":171.03,"close":172.31,"volume":2950100,"rsi_14":27.13,"sma_20":179.97,"sma_60":181.23,"sma_120":175.84},{"date":"2025-09-05","open":172.93,"high":172.93,"low":170.7,"close":172.07,"volume":3104200,"rsi_14":29.14,"sma_20":179.29,"sma_60":181.21,"sma_120":175.87},{"date":"2025-09-08","open":171.2,"high":171.94,"low":169.83,"close":171.69,"volume":2322600,"rsi_14":35.25,"sma_20":178.66,"sma_60":181.15,"sma_120":175.88},{"date":"2025-09-09","open":171.47,"high":172.58,"low":170.85,"close":171.27,"volume":3466700,"rsi_14":32.61,"sma_20":178.04,"sma_60":181.05,"sma_120":175.88},{"date":"2025-09-10","open":171.31,"high":171.79,"low":169.16,"close":170.05,"volume":2381000,"rsi_14":12.3,"sma_20":177.51,"sma_60":180.95,"sma_120":175.87},{"date":"2025-09-11","open":170.57,"high":174.17,"low":170.16,"close":173.94,"volume":2697600,"rsi_14":38.99,"sma_20":177.25,"sma_60":180.89,"sma_120":175.87},{"date":"2025-09-12","open":173.4,"high":174.36,"low":170.89,"close":171.77,"volume":2300500,"rsi_14":27.15,"sma_20":176.81,"sma_60":180.77,"sma_120":175.87},{"date":"2025-09-15","open":171.96,"high":172.17,"low":169.67,"close":170.05,"volume":2669700,"rsi_14":26.77,"sma_20":176.36,"sma_60":180.65,"sma_120":175.85},{"date":"2025-09-16","open":169.88,"high":170.17,"low":168.57,"close":169.71,"volume":3179400,"rsi_14":26.01,"sma_20":176.04,"sma_60":180.53,"sma_120":175.81},{"date":"2025-09-17","open":170.13,"high":171.39,"low":169.36,"close":170.55,"volume":2443000,"rsi_14":32.83,"sma_20":175.74,"sma_60":180.4,"sma_120":175.78},{"date":"2025-09-18","open":170.47,"high":171.59,"low":168.23,"close":169.44,"volume":5990200,"rsi_14":30.82,"sma_20":175.23,"sma_60":180.24,"sma_120":175.74},{"date":"2025-09-19","open":169.41,"high":169.84,"low":167.27,"close":168.09,"volume":4806500,"rsi_14":29.29,"sma_20":174.76,"sma_60":180.06,"sma_120":175.7},{"date":"2025-09-22","open":167.9,"high":168.71,"low":166.63,"close":168.44,"volume":4257400,"rsi_14":33.79,"sma_20":174.23,"sma_60":179.89,"sma_120":175.68},{"date":"2025-09-23","open":168.46,"high":169.13,"low":165.85,"close":166.43,"volume":2586600,"rsi_14":29.68,"sma_20":173.68,"sma_60":179.66,"sma_120":175.65},{"date":"2025-09-24","open":165.88,"high":166.79,"low":164.93,"close":166.39,"volume":3771900,"rsi_14":30.69,"sma_20":173.14,"sma_60":179.4,"sma_120":175.63},{"date":"2025-09-25","open":165.41,"high":166.17,"low":163.82,"close":165.63,"volume":2977400,"rsi_14":29.76,"sma_20":172.64,"sma_60":179.16,"sma_120":175.63},{"date":"2025-09-26","open":166.37,"high":167.38,"low":165.88,"close":166.07,"volume":2564900,"rsi_14":32.24,"sma_20":172.17,"sma_60":178.92,"sma_120":175.72},{"date":"2025-09-29","open":166.59,"high":167.17,"low":165.18,"close":166.33,"volume":2661000,"rsi_14":34.07,"sma_20":171.74,"sma_60":178.67,"sma_120":175.83},{"date":"2025-09-30","open":166.23,"high":167.53,"low":165.89,"close":166.82,"volume":2801300,"rsi_14":38.59,"sma_20":171.41,"sma_60":178.43,"sma_120":175.97},{"date":"2025-10-01","open":165.56,"high":165.56,"low":160.72,"close":161.03,"volume":4121600,"rsi_14":13.09,"sma_20":170.78,"sma_60":178.12,"sma_120":176.02},{"date":"2025-10-02","open":160.45,"high":160.89,"low":159.11,"close":159.39,"volume":3335900,"rsi_14":13.49,"sma_20":170.11,"sma_60":177.77,"sma_120":176.07},{"date":"2025-10-03","open":159.15,"high":161.34,"low":158.67,"close":161.01,"volume":2910800,"rsi_14":22.84,"sma_20":169.52,"sma_60":177.45,"sma_120":176.12},{"date":"2025-10-06","open":160.47,"high":161.06,"low":156.67,"close":157.49,"volume":3908100,"rsi_14":19.78,"sma_20":168.78,"sma_60":177.09,"sma_120":176.12},{"date":"2025-10-07","open":159.87,"high":161.22,"low":157.6,"close":160.38,"volume":5758300,"rsi_14":27.17,"sma_20":168.21,"sma_60":176.76,"sma_120":176.13},{"date":"2025-10-08","open":161.08,"high":161.08,"low":154.89,"close":157.8,"volume":5054400,"rsi_14":25.48,"sma_20":167.57,"sma_60":176.42,"sma_120":176.14},{"date":"2025-10-09","open":159.37,"high":159.37,"low":156.7,"close":157.73,"volume":3838700,"rsi_14":26.93,"sma_20":166.72,"sma_60":176.06,"sma_120":176.15},{"date":"2025-10-10","open":158.04,"high":158.17,"low":155.87,"close":155.94,"volume":4175400,"rsi_14":23.86,"sma_20":165.9,"sma_60":175.66,"sma_120":176.17},{"date":"2025-10-13","open":155.9,"high":157.77,"low":155.79,"close":157.18,"volume":3074300,"rsi_14":30.01,"sma_20":165.22,"sma_60":175.29,"sma_120":176.15},{"date":"2025-10-14","open":157.6,"high":158.91,"low":156.37,"close":156.71,"volume":2849100,"rsi_14":29.45,"sma_20":164.57,"sma_60":174.91,"sma_120":176.13},{"date":"2025-10-15","open":156.63,"high":157.27,"low":154.36,"close":155.9,"volume":4174200,"rsi_14":29.4,"sma_20":163.83,"sma_60":174.52,"sma_120":176.08},{"date":"2025-10-16","open":155.96,"high":155.96,"low":151.61,"close":151.85,"volume":5576400,"rsi_14":23.86,"sma_20":162.94,"sma_60":174.06,"sma_120":176.0},{"date":"2025-10-17","open":152.25,"high":152.5,"low":151.22,"close":152.08,"volume":4090300,"rsi_14":23.81,"sma_20":162.13,"sma_60":173.56,"sma_120":175.92},{"date":"2025-10-20","open":152.43,"high":153.88,"low":151.75,"close":153.76,"volume":2884400,"rsi_14":27.0,"sma_20":161.39,"sma_60":173.08,"sma_120":175.82},{"date":"2025-10-21","open":153.54,"high":155.81,"low":153.48,"close":155.24,"volume":3560000,"rsi_14":37.98,"sma_20":160.82,"sma_60":172.65,"sma_120":175.73},{"date":"2025-10-22","open":154.93,"high":155.85,"low":154.01,"close":155.4,"volume":4676300,"rsi_14":41.17,"sma_20":160.27,"sma_60":172.18,"sma_120":175.62},{"date":"2025-10-23","open":156.44,"high":156.87,"low":154.3,"close":155.89,"volume":5803100,"rsi_14":38.08,"sma_20":159.78,"sma_60":171.71,"sma_120":175.48},{"date":"2025-10-24","open":156.68,"high":157.1,"low":156.02,"close":156.09,"volume":4185800,"rsi_14":46.15,"sma_20":159.27,"sma_60":171.26,"sma_120":175.35},{"date":"2025-10-27","open":156.7,"high":158.62,"low":156.44,"close":158.26,"volume":4078300,"rsi_14":43.92,"sma_20":158.87,"sma_60":170.85,"sma_120":175.22},{"date":"2025-10-28","open":157.97,"high":158.53,"low":155.63,"close":155.72,"volume":3322400,"rsi_14":44.02,"sma_20":158.31,"sma_60":170.33,"sma_120":175.06},{"date":"2025-10-29","open":154.22,"high":154.6,"low":148.52,"close":149.13,"volume":7586500,"rsi_14":32.02,"sma_20":157.71,"sma_60":169.71,"sma_120":174.84},{"date":"2025-10-30","open":145.1,"high":150.72,"low":144.61,"close":147.05,"volume":6950500,"rsi_14":31.63,"sma_20":157.08,"sma_60":169.05,"sma_120":174.59},{"date":"2025-10-31","open":146.85,"high":147.53,"low":143.58,"close":144.84,"volume":7069600,"rsi_14":25.49,"sma_20":156.27,"sma_60":168.36,"sma_120":174.37},{"date":"2025-11-03","open":144.05,"high":144.77,"low":141.76,"close":144.15,"volume":4428200,"rsi_14":25.27,"sma_20":155.59,"sma_60":167.68,"sma_120":174.14},{"date":"2025-11-04","open":145.02,"high":145.81,"low":144.07,"close":145.53,"volume":3135800,"rsi_14":30.02,"sma_20":154.84,"sma_60":167.03,"sma_120":173.93},{"date":"2025-11-05","open":146.05,"high":148.52,"low":144.77,"close":144.77,"volume":3980900,"rsi_14":34.38,"sma_20":154.18,"sma_60":166.42,"sma_120":173.69},{"date":"2025-11-06","open":144.32,"high":146.6,"low":144.3,"close":146.06,"volume":3497500,"rsi_14":37.31,"sma_20":153.6,"sma_60":165.86,"sma_120":173.45},{"date":"2025-11-07","open":145.68,"high":147.62,"low":145.5,"close":147.53,"volume":3487100,"rsi_14":36.76,"sma_20":153.17,"sma_60":165.29,"sma_120":173.22},{"date":"2025-11-10","open":147.19,"high":148.17,"low":146.07,"close":148.02,"volume":3231200,"rsi_14":33.98,"sma_20":152.71,"sma_60":164.77,"sma_120":173.0},{"date":"2025-11-11","open":148.81,"high":150.64,"low":148.66,"close":150.49,"volume":2854600,"rsi_14":40.11,"sma_20":152.39,"sma_60":164.33,"sma_120":172.81},{"date":"2025-11-12","open":150.57,"high":152.65,"low":150.2,"close":152.53,"volume":3032100,"rsi_14":43.62,"sma_20":152.22,"sma_60":163.93,"sma_120":172.64},{"date":"2025-11-13","open":151.88,"high":152.71,"low":151.01,"close":151.19,"volume":3484800,"rsi_14":41.09,"sma_20":152.19,"sma_60":163.45,"sma_120":172.45},{"date":"2025-11-14","open":152.16,"high":152.16,"low":149.48,"close":150.57,"volume":2554300,"rsi_14":35.19,"sma_20":152.11,"sma_60":163.0,"sma_120":172.23},{"date":"2025-11-17","open":150.33,"high":151.34,"low":148.41,"close":148.84,"volume":2737300,"rsi_14":36.34,"sma_20":151.87,"sma_60":162.49,"sma_120":172.0},{"date":"2025-11-18","open":149.18,"high":152.49,"low":148.38,"close":151.27,"volume":5191000,"rsi_14":55.09,"sma_20":151.67,"sma_60":162.06,"sma_120":171.79},{"date":"2025-11-19","open":151.01,"high":152.17,"low":150.48,"close":152.13,"volume":4432700,"rsi_14":62.84,"sma_20":151.5,"sma_60":161.64,"sma_120":171.57},{"date":"2025-11-20","open":152.13,"high":153.15,"low":149.64,"close":150.16,"volume":4304300,"rsi_14":63.61,"sma_20":151.21,"sma_60":161.21,"sma_120":171.33},{"date":"2025-11-21","open":151.52,"high":153.82,"low":150.85,"close":152.9,"volume":4777400,"rsi_14":70.28,"sma_20":151.05,"sma_60":160.83,"sma_120":171.12},{"date":"2025-11-24","open":152.52,"high":152.76,"low":150.72,"close":151.39,"volume":4135700,"rsi_14":63.49,"sma_20":150.7,"sma_60":160.44,"sma_120":170.9},{"date":"2025-11-25","open":152.53,"high":154.72,"low":151.89,"close":154.42,"volume":2274700,"rsi_14":70.12,"sma_20":150.64,"sma_60":160.12,"sma_120":170.71},{"date":"2025-11-26","open":154.3,"high":155.47,"low":153.89,"close":154.75,"volume":2286800,"rsi_14":68.86,"sma_20":150.92,"sma_60":159.8,"sma_120":170.53},{"date":"2025-11-28","open":155.45,"high":156.81,"low":155.17,"close":155.75,"volume":1323700,"rsi_14":68.22,"sma_20":151.36,"sma_60":159.52,"sma_120":170.37},{"date":"2025-12-01","open":154.95,"high":155.94,"low":154.41,"close":155.39,"volume":2834000,"rsi_14":66.43,"sma_20":151.89,"sma_60":159.23,"sma_120":170.22},{"date":"2025-12-02","open":155.3,"high":156.07,"low":153.57,"close":153.83,"volume":4802100,"rsi_14":57.75,"sma_20":152.38,"sma_60":158.92,"sma_120":170.03},{"date":"2025-12-03","open":154.78,"high":156.17,"low":154.44,"close":155.3,"volume":2848700,"rsi_14":56.62,"sma_20":152.87,"sma_60":158.64,"sma_120":169.85},{"date":"2025-12-04","open":155.64,"high":157.74,"low":155.21,"close":157.54,"volume":3804600,"rsi_14":64.52,"sma_20":153.52,"sma_60":158.42,"sma_120":169.69},{"date":"2025-12-05","open":157.06,"high":157.63,"low":155.76,"close":156.26,"volume":3852100,"rsi_14":62.65,"sma_20":154.03,"sma_60":158.12,"sma_120":169.5},{"date":"2025-12-08","open":156.27,"high":156.29,"low":154.22,"close":155.48,"volume":5387600,"rsi_14":65.38,"sma_20":154.44,"sma_60":157.83,"sma_120":169.3},{"date":"2025-12-09","open":156.03,"high":157.76,"low":155.85,"close":156.45,"volume":3558500,"rsi_14":62.88,"sma_20":154.86,"sma_60":157.6,"sma_120":169.12},{"date":"2025-12-10","open":156.26,"high":159.77,"low":155.95,"close":158.8,"volume":4524800,"rsi_14":65.43,"sma_20":155.28,"sma_60":157.41,"sma_120":168.97},{"date":"2025-12-11","open":159.56,"high":161.85,"low":159.41,"close":161.49,"volume":3855900,"rsi_14":75.38,"sma_20":155.73,"sma_60":157.26,"sma_120":168.83},{"date":"2025-12-12","open":161.59,"high":162.75,"low":161.12,"close":161.6,"volume":2700500,"rsi_14":72.08,"sma_20":156.26,"sma_60":157.13,"sma_120":168.69},{"date":"2025-12-15","open":161.84,"high":161.84,"low":159.0,"close":159.81,"volume":3206800,"rsi_14":71.08,"sma_20":156.73,"sma_60":156.99,"sma_120":168.53},{"date":"2025-12-16","open":160.38,"high":160.88,"low":158.82,"close":158.94,"volume":4222000,"rsi_14":61.08,"sma_20":157.21,"sma_60":156.82,"sma_120":168.35},{"date":"2025-12-17","open":158.53,"high":160.66,"low":158.49,"close":159.75,"volume":3563700,"rsi_14":62.07,"sma_20":157.62,"sma_60":156.7,"sma_120":168.18},{"date":"2025-12-18","open":160.14,"high":161.17,"low":158.91,"close":158.96,"volume":2639300,"rsi_14":57.4,"sma_20":157.94,"sma_60":156.57,"sma_120":167.98},{"date":"2025-12-19","open":158.86,"high":159.94,"low":158.56,"close":159.19,"volume":5747900,"rsi_14":59.04,"sma_20":158.37,"sma_60":156.45,"sma_120":167.81},{"date":"2025-12-22","open":159.04,"high":161.06,"low":158.57,"close":160.33,"volume":2152100,"rsi_14":66.78,"sma_20":158.72,"sma_60":156.35,"sma_120":167.64},{"date":"2025-12-23","open":160.15,"high":161.47,"low":160.07,"close":160.83,"volume":1997500,"rsi_14":64.86,"sma_20":159.17,"sma_60":156.25,"sma_120":167.46},{"date":"2025-12-24","open":160.82,"high":162.07,"low":160.66,"close":161.51,"volume":761800,"rsi_14":61.3,"sma_20":159.51,"sma_60":156.15,"sma_120":167.29},{"date":"2025-12-26","open":161.33,"high":162.42,"low":161.07,"close":162.39,"volume":1045000,"rsi_14":68.77,"sma_20":159.87,"sma_60":156.16,"sma_120":167.14},{"date":"2025-12-29","open":162.49,"high":163.28,"low":161.67,"close":162.85,"volume":1582300,"rsi_14":73.4,"sma_20":160.2,"sma_60":156.21,"sma_120":166.99},{"date":"2025-12-30","open":162.38,"high":162.84,"low":161.87,"close":162.03,"volume":1142500,"rsi_14":67.53,"sma_20":160.51,"sma_60":156.22,"sma_120":166.84},{"date":"2025-12-31","open":161.69,"high":162.64,"low":160.8,"close":160.84,"volume":1342600,"rsi_14":55.84,"sma_20":160.84,"sma_60":156.27,"sma_120":166.68},{"date":"2026-01-02","open":160.23,"high":160.42,"low":158.49,"close":158.88,"volume":2068700,"rsi_14":37.82,"sma_20":161.0,"sma_60":156.24,"sma_120":166.5},{"date":"2026-01-05","open":158.38,"high":165.25,"low":158.11,"close":164.48,"volume":3370200,"rsi_14":56.59,"sma_20":161.32,"sma_60":156.34,"sma_120":166.38},{"date":"2026-01-06","open":164.79,"high":165.84,"low":164.03,"close":164.86,"volume":2605100,"rsi_14":63.66,"sma_20":161.73,"sma_60":156.45,"sma_120":166.26},{"date":"2026-01-07","open":164.84,"high":165.7,"low":160.79,"close":160.8,"volume":2544900,"rsi_14":54.77,"sma_20":161.98,"sma_60":156.53,"sma_120":166.09},{"date":"2026-01-08","open":160.24,"high":163.15,"low":160.13,"close":160.86,"volume":2852400,"rsi_14":52.97,"sma_20":162.18,"sma_60":156.58,"sma_120":165.94},{"date":"2026-01-09","open":161.42,"high":164.93,"low":160.98,"close":164.83,"volume":3310500,"rsi_14":63.39,"sma_20":162.46,"sma_60":156.71,"sma_120":165.81},{"date":"2026-01-12","open":165.53,"high":168.47,"low":164.57,"close":165.1,"volume":4244600,"rsi_14":63.46,"sma_20":162.61,"sma_60":156.86,"sma_120":165.69},{"date":"2026-01-13","open":165.1,"high":165.6,"low":162.47,"close":165.54,"volume":2968500,"rsi_14":62.24,"sma_20":162.79,"sma_60":157.08,"sma_120":165.57},{"date":"2026-01-14","open":165.29,"high":171.85,"low":164.76,"close":171.75,"volume":5261800,"rsi_14":70.24,"sma_20":163.37,"sma_60":157.4,"sma_120":165.48},{"date":"2026-01-15","open":172.58,"high":173.18,"low":170.03,"close":172.08,"volume":4660100,"rsi_14":69.86,"sma_20":164.03,"sma_60":157.7,"sma_120":165.39},{"date":"2026-01-16","open":172.01,"high":174.15,"low":170.67,"close":172.78,"volume":4415775,"rsi_14":81.65,"sma_20":152.19,"sma_60":159.79,"sma_120":170.51},{"date":"2026-01-20","open":169.82,"high":173.09,"low":168.25,"close":169.77,"volume":3771000,"rsi_14":61.94,"sma_20":165.23,"sma_60":158.22,"sma_120":165.2},{"date":"2026-01-21","open":170.28,"high":172.06,"low":170.14,"close":170.71,"volume":2597700,"rsi_14":64.9,"sma_20":165.81,"sma_60":158.46,"sma_120":165.09},{"date":"2026-01-22","open":170.78,"high":173.61,"low":170.56,"close":173.15,"volume":2967900,"rsi_14":70.26,"sma_20":166.45,"sma_60":158.74,"sma_120":165.0},{"date":"2026-01-23","open":172.93,"high":173.22,"low":171.46,"close":171.74,"volume":2697900,"rsi_14":71.55,"sma_20":167.0,"sma_60":158.96,"sma_120":164.9},{"date":"2026-01-26","open":171.99,"high":174.17,"low":171.77,"close":173.89,"volume":2615800,"rsi_14":67.85,"sma_20":167.62,"sma_60":159.26,"sma_120":164.79},{"date":"2026-01-27","open":173.35,"high":174.17,"low":171.66,"close":172.08,"volume":2866900,"rsi_14":62.99,"sma_20":168.11,"sma_60":159.63,"sma_120":164.67},{"date":"2026-01-28","open":171.33,"high":172.55,"low":170.18,"close":171.25,"volume":3209300,"rsi_14":71.26,"sma_20":168.54,"sma_60":160.03,"sma_120":164.54},{"date":"2026-01-29","open":171.84,"high":174.83,"low":171.84,"close":173.89,"volume":3193100,"rsi_14":73.99,"sma_20":169.13,"sma_60":160.51,"sma_120":164.44},{"date":"2026-01-30","open":173.04,"high":173.84,"low":170.03,"close":172.58,"volume":3305900,"rsi_14":65.82,"sma_20":169.72,"sma_60":160.98,"sma_120":164.33},{"date":"2026-02-02","open":172.8,"high":174.18,"low":169.99,"close":171.98,"volume":3467200,"rsi_14":63.87,"sma_20":170.38,"sma_60":161.42,"sma_120":164.22},{"date":"2026-02-03","open":169.4,"high":170.02,"low":157.73,"close":161.94,"volume":9070400,"rsi_14":44.78,"sma_20":170.26,"sma_60":161.7,"sma_120":164.06},{"date":"2026-02-04","open":160.47,"high":164.34,"low":158.73,"close":163.71,"volume":6603600,"rsi_14":36.6,"sma_20":170.2,"sma_60":161.99,"sma_120":163.92},{"date":"2026-02-05","open":167.51,"high":173.11,"low":164.86,"close":167.13,"volume":5663800,"rsi_14":42.51,"sma_20":170.52,"sma_60":162.31,"sma_120":163.8},{"date":"2026-02-06","open":168.68,"high":172.66,"low":165.66,"close":167.83,"volume":3539800,"rsi_14":42.52,"sma_20":170.87,"sma_60":162.64,"sma_120":163.7},{"date":"2026-02-09","open":167.3,"high":169.69,"low":167.11,"close":168.31,"volume":3332300,"rsi_14":47.61,"sma_20":171.04,"sma_60":162.93,"sma_120":163.63},{"date":"2026-02-10","open":163.89,"high":167.08,"low":162.47,"close":163.67,"volume":4870054,"rsi_14":65.86,"sma_20":153.12,"sma_60":159.64,"sma_120":170.42},{"date":"2026-02-11","open":163.62,"high":163.84,"low":150.05,"close":150.94,"volume":9095165,"rsi_14":49.96,"sma_20":153.44,"sma_60":159.27,"sma_120":170.21},{"date":"2026-02-12","open":150.59,"high":151.08,"low":143.18,"close":148.79,"volume":11830705,"rsi_14":46.4,"sma_20":153.58,"sma_60":158.88,"sma_120":169.96},{"date":"2026-02-13","open":150.25,"high":152.3,"low":149.92,"close":151.23,"volume":4166455,"rsi_14":49.65,"sma_20":153.88,"sma_60":158.54,"sma_120":169.75},{"date":"2026-02-17","open":150.0,"high":153.34,"low":148.31,"close":152.38,"volume":5707744,"rsi_14":51.24,"sma_20":154.18,"sma_60":158.17,"sma_120":169.53},{"date":"2026-02-18","open":153.7,"high":154.85,"low":152.61,"close":154.12,"volume":3086400,"rsi_14":31.29,"sma_20":166.22,"sma_60":163.13,"sma_120":162.38},{"date":"2026-02-19","open":152.94,"high":154.87,"low":151.35,"close":153.05,"volume":3727900,"rsi_14":26.43,"sma_20":165.33,"sma_60":163.17,"sma_120":162.19},{"date":"2026-02-20","open":153.2,"high":154.34,"low":151.34,"close":152.95,"volume":3370560,"rsi_14":53.12,"sma_20":154.43,"sma_60":157.83,"sma_120":169.3},{"date":"2026-02-23","open":152.32,"high":153.82,"low":150.72,"close":153.04,"volume":3639600,"rsi_14":27.71,"sma_20":163.37,"sma_60":163.18,"sma_120":161.81},{"date":"2026-02-24","open":152.63,"high":155.74,"low":152.48,"close":154.29,"volume":3110102,"rsi_14":52.22,"sma_20":154.73,"sma_60":157.55,"sma_120":169.1},{"date":"2026-02-25","open":155.17,"high":159.69,"low":154.31,"close":159.22,"volume":5624559,"rsi_14":55.42,"sma_20":155.15,"sma_60":157.37,"sma_120":168.95},{"date":"2026-02-26","open":159.72,"high":162.11,"low":159.72,"close":161.76,"volume":3209583,"rsi_14":58.96,"sma_20":155.59,"sma_60":157.21,"sma_120":168.81},{"date":"2026-02-27","open":160.71,"high":164.6,"low":159.89,"close":163.0,"volume":4347016,"rsi_14":57.94,"sma_20":156.16,"sma_60":157.1,"sma_120":168.67},{"date":"2026-03-02","open":164.04,"high":166.84,"low":162.86,"close":163.64,"volume":4449806,"rsi_14":59.87,"sma_20":156.79,"sma_60":157.01,"sma_120":168.54},{"date":"2026-03-03","open":161.99,"high":165.75,"low":161.99,"close":163.64,"volume":3884906,"rsi_14":57.6,"sma_20":157.51,"sma_60":156.92,"sma_120":168.4},{"date":"2026-03-04","open":162.58,"high":165.38,"low":160.69,"close":165.14,"volume":2838885,"rsi_14":83.89,"sma_20":159.99,"sma_60":163.86,"sma_120":161.14},{"date":"2026-03-05","open":163.37,"high":166.09,"low":161.99,"close":162.87,"volume":4113649,"rsi_14":82.84,"sma_20":159.95,"sma_60":163.96,"sma_120":161.04},{"date":"2026-03-06","open":162.92,"high":166.14,"low":161.46,"close":165.04,"volume":4552903,"rsi_14":82.7,"sma_20":159.84,"sma_60":164.11,"sma_120":160.97},{"date":"2026-03-09","open":163.85,"high":165.21,"low":161.41,"close":164.65,"volume":3458616,"rsi_14":79.91,"sma_20":159.68,"sma_60":164.24,"sma_120":160.92},{"date":"2026-03-10","open":163.41,"high":163.72,"low":157.75,"close":159.06,"volume":3397243,"rsi_14":60.21,"sma_20":159.22,"sma_60":164.24,"sma_120":160.83},{"date":"2026-03-11","open":158.35,"high":158.85,"low":152.62,"close":155.94,"volume":4585231,"rsi_14":55.42,"sma_20":158.83,"sma_60":164.14,"sma_120":160.7},{"date":"2026-03-12","open":156.42,"high":158.68,"low":155.89,"close":157.51,"volume":3585887,"rsi_14":58.19,"sma_20":159.16,"sma_60":164.06,"sma_120":160.59},{"date":"2026-03-13","open":158.77,"high":159.49,"low":156.79,"close":158.1,"volume":2483697,"rsi_14":59.07,"sma_20":159.78,"sma_60":156.35,"sma_120":167.06},{"date":"2026-03-16","open":159.72,"high":160.42,"low":158.77,"close":160.37,"volume":3066881,"rsi_14":60.38,"sma_20":160.09,"sma_60":164.05,"sma_120":160.43},{"date":"2026-03-17","open":160.65,"high":162.27,"low":159.57,"close":160.23,"volume":2095602,"rsi_14":50.88,"sma_20":160.06,"sma_60":156.36,"sma_120":166.73},{"date":"2026-03-18","open":158.57,"high":159.37,"low":156.31,"close":156.58,"volume":2938098,"rsi_14":39.15,"sma_20":160.55,"sma_60":164.0,"sma_120":160.28},{"date":"2026-03-19","open":156.36,"high":158.58,"low":155.38,"close":157.91,"volume":3286715,"rsi_14":39.36,"sma_20":160.77,"sma_60":163.97,"sma_120":160.21},{"date":"2026-03-20","open":158.52,"high":158.8,"low":157.12,"close":157.84,"volume":4516083,"rsi_14":37.73,"sma_20":160.99,"sma_60":163.92,"sma_120":160.13},{"date":"2026-03-23","open":158.69,"high":159.17,"low":155.95,"close":156.59,"volume":3290659,"rsi_14":36.23,"sma_20":161.15,"sma_60":156.25,"sma_120":165.95},{"date":"2026-03-24","open":155.93,"high":156.45,"low":153.41,"close":155.24,"volume":3106567,"rsi_14":30.47,"sma_20":161.17,"sma_60":156.2,"sma_120":165.74},{"date":"2026-03-25","open":156.08,"high":157.46,"low":153.01,"close":156.25,"volume":4118835,"rsi_14":35.97,"sma_20":160.99,"sma_60":156.18,"sma_120":165.55},{"date":"2026-03-26","open":155.59,"high":156.8,"low":154.95,"close":155.38,"volume":3031469,"rsi_14":28.64,"sma_20":160.64,"sma_60":156.15,"sma_120":165.34},{"date":"2026-03-27","open":155.11,"high":155.91,"low":151.82,"close":152.11,"volume":2702187,"rsi_14":25.57,"sma_20":160.07,"sma_60":156.14,"sma_120":165.1},{"date":"2026-03-30","open":153.62,"high":156.67,"low":153.33,"close":156.36,"volume":2928527,"rsi_14":43.66,"sma_20":159.68,"sma_60":156.2,"sma_120":164.88},{"date":"2026-03-31","open":157.51,"high":158.35,"low":155.33,"close":156.7,"volume":3754899,"rsi_14":50.75,"sma_20":159.31,"sma_60":156.23,"sma_120":164.65},{"date":"2026-04-01","open":156.19,"high":157.91,"low":154.67,"close":157.5,"volume":2789282,"rsi_14":48.86,"sma_20":158.9,"sma_60":156.25,"sma_120":164.45},{"date":"2026-04-02","open":157.55,"high":163.04,"low":157.46,"close":162.38,"volume":4308492,"rsi_14":57.24,"sma_20":158.85,"sma_60":156.35,"sma_120":164.27},{"date":"2026-04-06","open":162.67,"high":166.38,"low":162.67,"close":165.77,"volume":2348303,"rsi_14":59.01,"sma_20":158.86,"sma_60":156.5,"sma_120":164.11},{"date":"2026-04-07","open":166.11,"high":167.16,"low":165.37,"close":165.69,"volume":2568672,"rsi_14":60.23,"sma_20":158.89,"sma_60":156.64,"sma_120":163.95},{"date":"2026-04-08","open":164.81,"high":167.57,"low":163.19,"close":167.17,"volume":2509923,"rsi_14":71.7,"sma_20":159.27,"sma_60":156.78,"sma_120":163.81},{"date":"2026-04-09","open":166.91,"high":167.13,"low":161.06,"close":161.37,"volume":3434426,"rsi_14":56.03,"sma_20":159.52,"sma_60":156.85,"sma_120":163.59},{"date":"2026-04-10","open":160.47,"high":162.0,"low":157.2,"close":160.01,"volume":2754519,"rsi_14":53.66,"sma_20":159.62,"sma_60":157.02,"sma_120":163.37},{"date":"2026-04-13","open":159.88,"high":164.0,"low":159.88,"close":163.7,"volume":1871745,"rsi_14":60.99,"sma_20":159.88,"sma_60":157.28,"sma_120":163.17},{"date":"2026-04-14","open":162.86,"high":163.55,"low":160.91,"close":161.44,"volume":2684555,"rsi_14":59.23,"sma_20":159.9,"sma_60":157.55,"sma_120":162.95},{"date":"2026-04-15","open":162.59,"high":165.18,"low":161.73,"close":164.46,"volume":2001812,"rsi_14":61.58,"sma_20":160.12,"sma_60":157.87,"sma_120":162.77},{"date":"2026-04-16","open":164.46,"high":165.28,"low":162.3,"close":163.14,"volume":2847551,"rsi_14":60.72,"sma_20":160.44,"sma_60":158.15,"sma_120":162.59},{"date":"2026-04-17","open":163.39,"high":163.72,"low":159.25,"close":160.64,"volume":4881744,"rsi_14":61.99,"sma_20":160.58,"sma_60":158.4,"sma_120":162.41},{"date":"2026-04-20","open":160.81,"high":162.4,"low":159.71,"close":160.02,"volume":2752581,"rsi_14":55.83,"sma_20":160.69,"sma_60":158.62,"sma_120":162.24},{"date":"2026-04-21","open":160.31,"high":161.33,"low":157.71,"close":158.04,"volume":3103773,"rsi_14":52.03,"sma_20":160.76,"sma_60":158.78,"sma_120":162.04},{"date":"2026-04-22","open":159.0,"high":159.7,"low":157.48,"close":158.23,"volume":2239023,"rsi_14":51.18,"sma_20":160.91,"sma_60":158.94,"sma_120":161.85},{"date":"2026-04-23","open":157.58,"high":158.66,"low":154.74,"close":156.9,"volume":2593840,"rsi_14":40.56,"sma_20":160.94,"sma_60":159.03,"sma_120":161.68},{"date":"2026-04-24","open":155.82,"high":158.35,"low":155.25,"close":157.86,"volume":2975330,"rsi_14":35.14,"sma_20":161.07,"sma_60":159.1,"sma_120":161.51},{"date":"2026-04-27","open":158.83,"high":158.85,"low":156.29,"close":156.37,"volume":2956939,"rsi_14":33.51,"sma_20":161.29,"sma_60":159.17,"sma_120":161.31},{"date":"2026-04-28","open":158.31,"high":159.1,"low":155.47,"close":155.72,"volume":2772006,"rsi_14":28.99,"sma_20":161.25,"sma_60":159.24,"sma_120":161.12},{"date":"2026-04-29","open":154.43,"high":155.87,"low":153.39,"close":155.61,"volume":2794948,"rsi_14":36.68,"sma_20":161.2,"sma_60":159.34,"sma_120":160.92},{"date":"2026-04-30","open":154.49,"high":160.74,"low":151.94,"close":157.51,"volume":5847499,"rsi_14":44.4,"sma_20":161.2,"sma_60":159.43,"sma_120":160.74},{"date":"2026-05-01","open":158.47,"high":160.4,"low":154.17,"close":154.18,"volume":3222608,"rsi_14":28.08,"sma_20":160.79,"sma_60":159.45,"sma_120":160.54},{"date":"2026-05-04","open":153.73,"high":157.99,"low":153.73,"close":155.86,"volume":3988076,"rsi_14":36.77,"sma_20":160.29,"sma_60":159.66,"sma_120":160.99},{"date":"2026-05-05","open":156.43,"high":156.83,"low":152.88,"close":154.71,"volume":4650641,"rsi_14":24.74,"sma_20":159.74,"sma_60":159.54,"sma_120":160.19},{"date":"2026-05-06","open":154.7,"high":155.27,"low":152.73,"close":152.83,"volume":3104516,"rsi_14":23.93,"sma_20":159.02,"sma_60":159.55,"sma_120":159.99},{"date":"2026-05-07","open":151.86,"high":155.77,"low":151.79,"close":155.53,"volume":3549724,"rsi_14":37.33,"sma_20":158.73,"sma_60":159.55,"sma_120":159.83},{"date":"2026-05-08","open":155.5,"high":156.39,"low":153.02,"close":155.24,"volume":2953022,"rsi_14":37.85,"sma_20":158.49,"sma_60":159.54,"sma_120":159.67},{"date":"2026-05-11","open":154.49,"high":157.28,"low":153.48,"close":157.24,"volume":2886850,"rsi_14":47.97,"sma_20":158.16,"sma_60":159.27,"sma_120":159.53},{"date":"2026-05-12","open":157.53,"high":158.31,"low":154.77,"close":155.23,"volume":2810740,"rsi_14":42.99,"sma_20":157.85,"sma_60":159.12,"sma_120":159.38},{"date":"2026-05-13","open":154.2,"high":155.04,"low":152.11,"close":154.23,"volume":2097929,"rsi_14":43.69,"sma_20":157.34,"sma_60":159.17,"sma_120":159.22},{"date":"2026-05-14","open":155.24,"high":155.42,"low":153.44,"close":155.14,"volume":1989724,"rsi_14":43.55,"sma_20":156.94,"sma_60":159.27,"sma_120":159.07},{"date":"2026-05-15","open":155.79,"high":156.42,"low":153.47,"close":153.79,"volume":2191156,"rsi_14":43.76,"sma_20":156.59,"sma_60":159.3,"sma_120":158.92},{"date":"2026-05-18","open":153.76,"high":156.6,"low":153.07,"close":155.41,"volume":3265428,"rsi_14":49.26,"sma_20":156.36,"sma_60":159.34,"sma_120":158.76},{"date":"2026-05-19","open":156.06,"high":156.81,"low":153.51,"close":153.54,"volume":3486387,"rsi_14":45.63,"sma_20":156.13,"sma_60":159.35,"sma_120":158.59},{"date":"2026-05-20","open":152.65,"high":153.17,"low":150.95,"close":151.13,"volume":3767961,"rsi_14":36.79,"sma_20":155.78,"sma_60":159.29,"sma_120":158.42},{"date":"2026-05-21","open":149.81,"high":151.28,"low":149.12,"close":150.93,"volume":4175051,"rsi_14":42.34,"sma_20":155.48,"sma_60":159.14,"sma_120":158.25},{"date":"2026-05-22","open":150.72,"high":153.15,"low":150.6,"close":152.4,"volume":2827798,"rsi_14":41.75,"sma_20":155.2,"sma_60":158.97,"sma_120":158.09},{"date":"2026-05-26","open":152.0,"high":152.24,"low":149.41,"close":150.08,"volume":2955816,"rsi_14":39.67,"sma_20":154.89,"sma_60":158.75,"sma_120":157.92},{"date":"2026-05-27","open":149.31,"high":149.99,"low":147.56,"close":149.16,"volume":3525890,"rsi_14":41.3,"sma_20":154.56,"sma_60":158.5,"sma_120":157.76},{"date":"2026-05-28","open":148.48,"high":149.89,"low":147.34,"close":147.75,"volume":3994823,"rsi_14":30.23,"sma_20":154.16,"sma_60":158.22,"sma_120":157.57},{"date":"2026-05-29","open":147.25,"high":149.5,"low":146.56,"close":147.3,"volume":8078398,"rsi_14":30.26,"sma_20":153.66,"sma_60":157.92,"sma_120":157.41},{"date":"2026-06-01","open":147.46,"high":148.33,"low":142.48,"close":144.42,"volume":5434600,"rsi_14":19.28,"sma_20":153.16,"sma_60":157.6,"sma_120":157.21},{"date":"2026-06-02","open":144.73,"high":144.85,"low":136.16,"close":141.85,"volume":9903896,"rsi_14":18.75,"sma_20":152.46,"sma_60":157.2,"sma_120":157.0},{"date":"2026-06-03","open":141.46,"high":141.47,"low":136.39,"close":137.94,"volume":5910015,"rsi_14":16.51,"sma_20":151.62,"sma_60":156.75,"sma_120":156.76},{"date":"2026-06-04","open":141.22,"high":143.96,"low":140.62,"close":141.53,"volume":4707927,"rsi_14":24.71,"sma_20":151.05,"sma_60":156.45,"sma_120":156.54},{"date":"2026-06-05","open":142.07,"high":142.69,"low":138.49,"close":140.98,"volume":5650080,"rsi_14":25.56,"sma_20":150.32,"sma_60":156.19,"sma_120":156.32},{"date":"2026-06-08","open":140.48,"high":140.48,"low":137.89,"close":138.54,"volume":6302228,"rsi_14":18.77,"sma_20":149.48,"sma_60":155.86,"sma_120":156.12},{"date":"2026-06-09","open":137.99,"high":141.94,"low":137.39,"close":141.04,"volume":5706876,"rsi_14":27.31,"sma_20":148.67,"sma_60":155.57,"sma_120":155.96},{"date":"2026-06-10","open":141.42,"high":141.95,"low":139.53,"close":139.82,"volume":3296534,"rsi_14":28.64,"sma_20":147.9,"sma_60":155.22,"sma_120":155.78},{"date":"2026-06-11","open":139.68,"high":140.95,"low":138.22,"close":138.47,"volume":3079528,"rsi_14":27.42,"sma_20":147.11,"sma_60":154.85,"sma_120":155.61},{"date":"2026-06-12","open":138.94,"high":140.27,"low":137.25,"close":140.01,"volume":3172188,"rsi_14":27.61,"sma_20":146.35,"sma_60":154.58,"sma_120":155.43},{"date":"2026-06-15","open":140.01,"high":142.22,"low":139.69,"close":140.1,"volume":3519464,"rsi_14":29.64,"sma_20":145.63,"sma_60":154.27,"sma_120":155.27},{"date":"2026-06-16","open":141.05,"high":142.0,"low":137.46,"close":141.28,"volume":4736068,"rsi_14":33.86,"sma_20":144.9,"sma_60":153.98,"sma_120":155.12},{"date":"2026-06-17","open":139.84,"high":140.78,"low":133.73,"close":134.59,"volume":6811338,"rsi_14":28.18,"sma_20":143.92,"sma_60":153.61,"sma_120":154.93},{"date":"2026-06-18","open":136.19,"high":136.78,"low":132.84,"close":133.88,"volume":6109547,"rsi_14":27.91,"sma_20":143.03,"sma_60":153.24,"sma_120":154.72},{"date":"2026-06-22","open":132.67,"high":134.34,"low":129.82,"close":131.34,"volume":5650236,"rsi_14":28.23,"sma_20":142.02,"sma_60":152.82,"sma_120":154.5},{"date":"2026-06-23","open":133.6,"high":133.85,"low":132.07,"close":133.0,"volume":4574954,"rsi_14":34.55,"sma_20":141.02,"sma_60":152.43,"sma_120":154.29},{"date":"2026-06-24","open":133.0,"high":133.27,"low":129.89,"close":130.02,"volume":3748857,"rsi_14":35.77,"sma_20":140.0,"sma_60":152.06,"sma_120":154.1},{"date":"2026-06-25","open":130.06,"high":130.2,"low":124.33,"close":124.49,"volume":6538324,"rsi_14":22.02,"sma_20":138.73,"sma_60":151.52,"sma_120":153.86},{"date":"2026-06-26","open":126.33,"high":127.86,"low":123.74,"close":123.86,"volume":5996639,"rsi_14":21.93,"sma_20":137.51,"sma_60":150.96,"sma_120":153.59},{"date":"2026-06-29","open":126.0,"high":126.39,"low":121.79,"close":122.91,"volume":6593872,"rsi_14":23.04,"sma_20":136.26,"sma_60":150.37,"sma_120":153.31},{"date":"2026-06-30","open":122.3,"high":124.55,"low":121.8,"close":123.11,"volume":7116636,"rsi_14":16.43,"sma_20":135.17,"sma_60":149.71,"sma_120":153.03},{"date":"2026-07-01","open":124.06,"high":128.7,"low":123.61,"close":126.73,"volume":5893586,"rsi_14":27.41,"sma_20":134.39,"sma_60":149.05,"sma_120":152.77},{"date":"2026-07-02","open":129.5,"high":133.01,"low":128.43,"close":132.99,"volume":4604188,"rsi_14":41.31,"sma_20":134.11,"sma_60":148.49,"sma_120":152.57},{"date":"2026-07-06","open":133.7,"high":135.5,"low":131.66,"close":134.91,"volume":7583718,"rsi_14":42.09,"sma_20":133.76,"sma_60":147.94,"sma_120":152.36},{"date":"2026-07-07","open":134.6,"high":138.14,"low":134.6,"close":136.45,"volume":4311141,"rsi_14":44.97,"sma_20":133.51,"sma_60":147.52,"sma_120":152.19},{"date":"2026-07-08","open":135.64,"high":138.53,"low":134.95,"close":137.17,"volume":4791636,"rsi_14":44.21,"sma_20":133.41,"sma_60":147.13,"sma_120":152.07},{"date":"2026-07-09","open":134.88,"high":135.29,"low":131.52,"close":135.11,"volume":5106904,"rsi_14":50.83,"sma_20":133.09,"sma_60":146.64,"sma_120":151.96},{"date":"2026-07-10","open":136.25,"high":136.49,"low":134.17,"close":135.26,"volume":3013716,"rsi_14":52.23,"sma_20":132.84,"sma_60":146.19,"sma_120":151.87},{"date":"2026-07-13","open":136.0,"high":138.24,"low":135.58,"close":137.67,"volume":3061841,"rsi_14":60.37,"sma_20":132.77,"sma_60":145.74,"sma_120":151.8},{"date":"2026-07-14","open":135.84,"high":138.93,"low":135.48,"close":137.61,"volume":3802077,"rsi_14":57.92,"sma_20":132.62,"sma_60":145.3,"sma_120":151.73},{"date":"2026-07-15","open":139.0,"high":141.5,"low":138.25,"close":139.84,"volume":3157952,"rsi_14":67.37,"sma_20":132.61,"sma_60":144.95,"sma_120":151.67},{"date":"2026-07-16","open":141.0,"high":142.4,"low":139.21,"close":141.76,"volume":2806132,"rsi_14":84.97,"sma_20":132.63,"sma_60":144.63,"sma_120":151.62},{"date":"2026-07-17","open":142.5,"high":144.54,"low":139.08,"close":139.65,"volume":3152520,"rsi_14":80.15,"sma_20":132.89,"sma_60":144.31,"sma_120":151.55},{"date":"2026-07-20","open":138.38,"high":142.15,"low":137.76,"close":141.57,"volume":3995374,"rsi_14":84.41,"sma_20":133.27,"sma_60":144.03,"sma_120":151.48},{"date":"2026-07-21","open":139.41,"high":140.85,"low":138.39,"close":138.67,"volume":2284499,"rsi_14":75.96,"sma_20":133.64,"sma_60":143.71,"sma_120":151.37},{"date":"2026-07-22","open":140.5,"high":143.49,"low":139.96,"close":142.53,"volume":3541875,"rsi_14":76.29,"sma_20":134.12,"sma_60":143.45,"sma_120":151.27},{"date":"2026-07-23","open":142.05,"high":143.87,"low":141.68,"close":143.21,"volume":3261446,"rsi_14":70.86,"sma_20":134.77,"sma_60":143.22,"sma_120":151.2},{"date":"2026-07-24","open":143.73,"high":146.11,"low":142.78,"close":145.79,"volume":3614755,"rsi_14":71.67,"sma_20":135.84,"sma_60":143.04,"sma_120":151.14},{"date":"2026-07-27","open":146.75,"high":148.73,"low":144.89,"close":148.73,"volume":4314341,"rsi_14":73.08,"sma_20":137.08,"sma_60":142.92,"sma_120":151.13},{"date":"2026-07-28","open":148.53,"high":153.21,"low":148.1,"close":152.72,"volume":6964277,"rsi_14":76.11,"sma_20":138.58,"sma_60":142.83,"sma_120":151.13},{"date":"2026-07-29","open":152.19,"high":155.29,"low":151.53,"close":154.28,"volume":4437014,"rsi_14":82.76,"sma_20":140.14,"sma_60":142.82,"sma_120":151.14},{"date":"2026-07-30","open":155.03,"high":158.55,"low":151.06,"close":156.27,"volume":7991837,"rsi_14":83.82,"sma_20":141.62,"sma_60":142.82,"sma_120":151.17},{"date":"2026-07-31","open":155.02,"high":155.69,"low":151.58,"close":152.48,"volume":5667782,"rsi_14":72.76,"sma_20":142.58,"sma_60":142.77,"sma_120":151.16},{"date":"2026-08-03","open":154.37,"high":154.55,"low":150.62,"close":151.8,"volume":5682434,"rsi_14":71.36,"sma_20":143.43,"sma_60":142.75,"sma_120":150.96},{"date":"2026-08-04","open":150.04,"high":151.44,"low":147.68,"close":149.2,"volume":3819580,"rsi_14":63.96,"sma_20":144.07,"sma_60":142.63,"sma_120":150.83},{"date":"2026-08-05","open":150.0,"high":150.61,"low":147.58,"close":149.84,"volume":4533428,"rsi_14":62.5,"sma_20":144.7,"sma_60":142.53,"sma_120":150.81},{"date":"2026-08-06","open":150.67,"high":151.74,"low":147.47,"close":149.75,"volume":5233191,"rsi_14":66.75,"sma_20":145.43,"sma_60":142.4,"sma_120":150.81},{"date":"2026-08-07","open":150.0,"high":153.32,"low":149.91,"close":150.3,"volume":3132153,"rsi_14":65.14,"sma_20":146.18,"sma_60":142.31,"sma_120":150.79},{"date":"2026-08-10","open":150.19,"high":152.4,"low":149.75,"close":150.54,"volume":2687204},{"date":"2026-08-11","open":150.14,"high":151.66,"low":149.54,"close":151.25,"volume":5117051,"rsi_14":68.92,"sma_20":147.51,"sma_60":142.16,"sma_120":150.73},{"date":"2026-08-12","open":150.77,"high":151.9,"low":149.42,"close":151.33,"volume":2037544,"rsi_14":68.09,"sma_20":148.08,"sma_60":142.11,"sma_120":150.71},{"date":"2026-08-13","open":151.82,"high":155.42,"low":151.22,"close":155.24,"volume":2363957,"rsi_14":69.88,"sma_20":148.76,"sma_60":142.1,"sma_120":150.72},{"date":"2026-08-14","open":155.24,"high":155.46,"low":153.26,"close":154.73,"volume":1634000,"rsi_14":64.06,"sma_20":149.51,"sma_60":142.11,"sma_120":150.73},{"date":"2026-08-17","open":154.02,"high":156.12,"low":154.0,"close":154.31,"volume":2639606,"rsi_14":54.66,"sma_20":150.15,"sma_60":142.15,"sma_120":150.72},{"date":"2026-08-18","open":156.32,"high":158.16,"low":154.94,"close":156.18,"volume":3619760,"rsi_14":55.25,"sma_20":151.02,"sma_60":142.23,"sma_120":150.68},{"date":"2026-08-19","open":156.3,"high":159.64,"low":155.0,"close":157.24,"volume":3757185},{"date":"2026-08-20","open":156.43,"high":160.5,"low":156.21,"close":158.61,"volume":4522310,"rsi_14":70.97,"sma_20":152.53,"sma_60":142.43,"sma_120":150.59},{"date":"2026-08-21","open":160.0,"high":162.08,"low":159.54,"close":161.25,"volume":3665486,"rsi_14":78.31,"sma_20":153.3,"sma_60":142.63,"sma_120":150.56},{"date":"2026-08-24","open":161.53,"high":163.03,"low":160.59,"close":162.99,"volume":3641856},{"date":"2026-08-25","open":161.48,"high":162.96,"low":159.84,"close":161.78,"volume":2119813,"rsi_14":86.46,"sma_20":154.47,"sma_60":143.1,"sma_120":150.51},{"date":"2026-08-26","open":161.16,"high":163.3,"low":160.97,"close":161.92,"volume":1998960,"rsi_14":87.01,"sma_20":154.85,"sma_60":143.39,"sma_120":150.49},{"date":"2026-08-27","open":161.85,"high":163.39,"low":160.94,"close":161.24,"volume":3120409,"rsi_14":82.99,"sma_20":155.1,"sma_60":143.7,"sma_120":150.45},{"date":"2026-08-28","open":162.41,"high":162.96,"low":161.36,"close":162.33,"volume":3000989,"rsi_14":83.82,"sma_20":155.59,"sma_60":144.1,"sma_120":150.42},{"date":"2026-08-31","open":161.51,"high":162.65,"low":157.76,"close":160.7,"volume":4121770},{"date":"2026-09-01","open":160.59,"high":161.29,"low":157.97,"close":159.6,"volume":2696934,"rsi_14":71.35,"sma_20":156.56,"sma_60":144.71,"sma_120":150.45},{"date":"2026-09-02","open":158.87,"high":159.98,"low":156.94,"close":157.85,"volume":3192990},{"date":"2026-09-03","open":159.51,"high":164.66,"low":159.03,"close":164.59,"volume":4677061,"rsi_14":71.03,"sma_20":157.7,"sma_60":145.41,"sma_120":150.49},{"date":"2026-09-04","open":162.14,"high":162.56,"low":161.05,"close":161.26,"volume":3184241,"rsi_14":63.19,"sma_20":158.25,"sma_60":145.76,"sma_120":150.49},{"date":"2026-09-08","open":160.0,"high":160.63,"low":157.59,"close":157.76,"volume":5726122},{"date":"2026-09-09","open":157.5,"high":158.0,"low":155.87,"close":156.5,"volume":3006295,"rsi_14":48.69,"sma_20":158.87,"sma_60":146.33,"sma_120":150.45},{"date":"2026-09-10","open":156.53,"high":157.75,"low":155.28,"close":155.81,"volume":3299025,"rsi_14":44.91,"sma_20":159.09,"sma_60":146.6,"sma_120":150.43},{"date":"2026-09-11","open":157.47,"high":158.31,"low":154.95,"close":157.4,"volume":2486912,"rsi_14":42.72,"sma_20":159.2,"sma_60":146.86,"sma_120":150.42},{"date":"2026-09-14","open":159.84,"high":160.53,"low":156.96,"close":157.75,"volume":2315325,"rsi_14":39.62,"sma_20":159.36,"sma_60":147.25,"sma_120":150.43},{"date":"2026-09-15","open":156.63,"high":157.5,"low":155.5,"close":156.9,"volume":2191659,"rsi_14":40.25,"sma_20":159.49,"sma_60":147.64,"sma_120":150.44},{"date":"2026-09-16","open":155.79,"high":156.57,"low":152.3,"close":154.1,"volume":2896719,"rsi_14":35.83,"sma_20":159.38,"sma_60":148.02,"sma_120":150.42},{"date":"2026-09-17","open":154.3,"high":154.3,"low":152.61,"close":153.3,"volume":3099064},{"date":"2026-09-18","open":152.47,"high":156.04,"low":152.08,"close":155.47,"volume":4302573,"rsi_14":37.99,"sma_20":159.03,"sma_60":148.78,"sma_120":150.42},{"date":"2026-09-21","open":156.22,"high":157.22,"low":154.26,"close":155.37,"volume":2986929,"rsi_14":40.14,"sma_20":158.73,"sma_60":149.29,"sma_120":150.4},{"date":"2026-09-22","open":155.92,"high":155.92,"low":152.5,"close":152.93,"volume":2701999,"rsi_14":38.24,"sma_20":158.23,"sma_60":149.78,"sma_120":150.37},{"date":"2026-09-23","open":152.29,"high":157.77,"low":151.42,"close":156.35,"volume":3042109,"rsi_14":47.5,"sma_20":157.96,"sma_60":150.33,"sma_120":150.35},{"date":"2026-09-24","open":156.74,"high":157.2,"low":154.87,"close":156.93,"volume":2683549,"rsi_14":33.96,"sma_20":157.71,"sma_60":150.9,"sma_120":150.3},{"date":"2026-09-25","open":156.58,"high":158.08,"low":152.95,"close":154.31,"volume":2506333,"rsi_14":35.03,"sma_20":157.36,"sma_60":151.36,"sma_120":150.2},{"date":"2026-09-28","open":153.68,"high":155.46,"low":152.51,"close":152.91,"volume":2350889,"rsi_14":38.53,"sma_20":156.89,"sma_60":151.69,"sma_120":150.09},{"date":"2026-09-29","open":153.01,"high":154.81,"low":151.55,"close":152.19,"volume":1913320,"rsi_14":39.5,"sma_20":156.46,"sma_60":151.98,"sma_120":149.96},{"date":"2026-09-30","open":152.27,"high":153.85,"low":151.58,"close":152.03,"volume":2786613,"rsi_14":40.55,"sma_20":156.09,"sma_60":152.24,"sma_120":149.88},{"date":"2026-10-01","open":152.64,"high":153.31,"low":150.56,"close":151.47,"volume":2755141,"rsi_14":34.37,"sma_20":155.77,"sma_60":152.47,"sma_120":149.8},{"date":"2026-10-02","open":151.11,"high":151.56,"low":149.26,"close":150.15,"volume":1955894,"rsi_14":30.93,"sma_20":155.04,"sma_60":152.72,"sma_120":149.68},{"date":"2026-10-05","open":150.17,"high":152.46,"low":147.5,"close":152.15,"volume":2759336,"rsi_14":38.74,"sma_20":154.59,"sma_60":153.01,"sma_120":149.6},{"date":"2026-10-06","open":152.72,"high":155.11,"low":152.5,"close":153.49,"volume":2116983},{"date":"2026-10-07","open":152.93,"high":154.0,"low":151.23,"close":152.59,"volume":1638204,"rsi_14":48.08,"sma_20":154.18,"sma_60":153.52,"sma_120":149.41},{"date":"2026-10-08","open":152.4,"high":155.96,"low":151.78,"close":155.35,"volume":2035258,"rsi_14":49.66,"sma_20":154.16,"sma_60":153.78,"sma_120":149.36},{"date":"2026-10-09","open":155.59,"high":157.04,"low":155.05,"close":156.19,"volume":2615779,"rsi_14":51.95,"sma_20":154.1,"sma_60":154.02,"sma_120":149.32},{"date":"2026-10-12","open":156.6,"high":157.59,"low":156.48,"close":157.42,"volume":3007603,"rsi_14":61.31,"sma_20":154.08,"sma_60":154.32,"sma_120":149.31},{"date":"2026-10-13","open":157.57,"high":158.63,"low":156.07,"close":156.42,"volume":3190987,"rsi_14":50.17,"sma_20":154.06,"sma_60":154.56,"sma_120":149.29},{"date":"2026-10-14","open":156.38,"high":158.08,"low":154.82,"close":155.11,"volume":3544584,"rsi_14":45.04,"sma_20":154.11,"sma_60":154.84,"sma_120":149.28},{"date":"2026-10-15","open":158.09,"high":158.9,"low":155.91,"close":158.41,"volume":4120947,"rsi_14":60.84,"sma_20":154.36,"sma_60":155.1,"sma_120":149.27},{"date":"2026-10-16","open":159.34,"high":161.69,"low":158.38,"close":161.56,"volume":2876694,"rsi_14":71.12,"sma_20":154.67,"sma_60":155.41,"sma_120":149.31},{"date":"2026-10-19","open":160.34,"high":160.72,"low":158.32,"close":158.4,"volume":3026730,"rsi_14":63.48,"sma_20":154.82,"sma_60":155.62,"sma_120":149.33},{"date":"2026-10-20","open":159.64,"high":161.17,"low":156.43,"close":158.57,"volume":4846960,"rsi_14":64.24,"sma_20":155.1,"sma_60":155.78,"sma_120":149.35},{"date":"2026-10-21","open":158.12,"high":159.41,"low":156.83,"close":157.69,"volume":2767682,"rsi_14":63.31,"sma_20":155.17,"sma_60":155.86,"sma_120":149.35},{"date":"2026-10-22","open":159.41,"high":164.03,"low":159.41,"close":163.84,"volume":4734820,"rsi_14":74.16,"sma_20":155.51,"sma_60":156.02,"sma_120":149.42}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.67,"pbr":3.13,"per":21.36,"roa":0.55,"roe":3.24,"grade":"C","comment":"PER 21.34배, ROE 3.24%","revenue":13424000000.0,"analysis":"PER 21.3배입니다. ROE 3.2%입니다. 시가총액 925.80억. 매출 134.24억, 영업이익 60.30억.","eps_basis":"TTM","debt_ratio":0.6946296233629996,"market_cap":92653567181,"net_income":4027000000.0,"total_debt":20527000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":73.83,"total_assets":174247000000.0,"total_equity":29551000000.0,"profit_margin":30.0,"revenue_basis":"TTM","dividend_yield":1.46,"net_income_basis":"TTM","operating_income":6030000000.0,"operating_margin":44.92,"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 74 과매수 구간"],"backtest_top3":[],"current_price":163.84,"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":53.308},{"date":"2016-10-25","close":53.388},{"date":"2016-10-26","close":53.264},{"date":"2016-10-27","close":53.222},{"date":"2016-10-28","close":53.566},{"date":"2016-10-31","close":54.078},{"date":"2016-11-01","close":52.61},{"date":"2016-11-02","close":53.044},{"date":"2016-11-03","close":53.894},{"date":"2016-11-04","close":53.37},{"date":"2016-11-07","close":54.43},{"date":"2016-11-08","close":54.62},{"date":"2016-11-09","close":57.34},{"date":"2016-11-10","close":57.3},{"date":"2016-11-11","close":56.25},{"date":"2016-11-14","close":55.59},{"date":"2016-11-15","close":55.5},{"date":"2016-11-16","close":54.45},{"date":"2016-11-17","close":54.9},{"date":"2016-11-18","close":54.82},{"date":"2016-11-21","close":55.18},{"date":"2016-11-22","close":54.41},{"date":"2016-11-23","close":54.33},{"date":"2016-11-25","close":54.69},{"date":"2016-11-28","close":54.08},{"date":"2016-11-29","close":54.84},{"date":"2016-11-30","close":55.4},{"date":"2016-12-01","close":56.35},{"date":"2016-12-02","close":56.65},{"date":"2016-12-05","close":57.79},{"date":"2016-12-06","close":58.56},{"date":"2016-12-07","close":59.08},{"date":"2016-12-08","close":59.46},{"date":"2016-12-09","close":59.66},{"date":"2016-12-12","close":59.59},{"date":"2016-12-13","close":59.41},{"date":"2016-12-14","close":58.37},{"date":"2016-12-15","close":58.33},{"date":"2016-12-16","close":57.92},{"date":"2016-12-19","close":57.66},{"date":"2016-12-20","close":58.07},{"date":"2016-12-21","close":57.33},{"date":"2016-12-22","close":57.28},{"date":"2016-12-23","close":56.82},{"date":"2016-12-27","close":57.28},{"date":"2016-12-28","close":56.65},{"date":"2016-12-29","close":56.49},{"date":"2016-12-30","close":56.42},{"date":"2017-01-03","close":56.22},{"date":"2017-01-04","close":57.21},{"date":"2017-01-05","close":56.97},{"date":"2017-01-06","close":57.34},{"date":"2017-01-09","close":57.02},{"date":"2017-01-10","close":56.77},{"date":"2017-01-11","close":56.84},{"date":"2017-01-12","close":56.72},{"date":"2017-01-13","close":56.83},{"date":"2017-01-17","close":56.46},{"date":"2017-01-18","close":57.31},{"date":"2017-01-19","close":56.96},{"date":"2017-01-20","close":57.4},{"date":"2017-01-23","close":56.84},{"date":"2017-01-24","close":57.46},{"date":"2017-01-25","close":57.96},{"date":"2017-01-26","close":58.17},{"date":"2017-01-27","close":57.88},{"date":"2017-01-30","close":57.94},{"date":"2017-01-31","close":58.36},{"date":"2017-02-01","close":58.35},{"date":"2017-02-02","close":58.39},{"date":"2017-02-03","close":58.54},{"date":"2017-02-06","close":58.51},{"date":"2017-02-07","close":59.93},{"date":"2017-02-08","close":57.04},{"date":"2017-02-09","close":57.58},{"date":"2017-02-10","close":57.65},{"date":"2017-02-13","close":59.03},{"date":"2017-02-14","close":58.65},{"date":"2017-02-15","close":59.01},{"date":"2017-02-16","close":58.65},{"date":"2017-02-17","close":58.4},{"date":"2017-02-21","close":57.96},{"date":"2017-02-22","close":57.73},{"date":"2017-02-23","close":58.11},{"date":"2017-02-24","close":58.3},{"date":"2017-02-27","close":57.7},{"date":"2017-02-28","close":57.13},{"date":"2017-03-01","close":58.93},{"date":"2017-03-02","close":58.52},{"date":"2017-03-03","close":58.74},{"date":"2017-03-06","close":59.02},{"date":"2017-03-07","close":58.63},{"date":"2017-03-08","close":59.39},{"date":"2017-03-09","close":60.06},{"date":"2017-03-10","close":60.26},{"date":"2017-03-13","close":60.4},{"date":"2017-03-14","close":60.21},{"date":"2017-03-15","close":60.4},{"date":"2017-03-16","close":61.55},{"date":"2017-03-17","close":61.4},{"date":"2017-03-20","close":61.0},{"date":"2017-03-21","close":60.03},{"date":"2017-03-22","close":59.8},{"date":"2017-03-23","close":59.87},{"date":"2017-03-24","close":59.85},{"date":"2017-03-27","close":59.4},{"date":"2017-03-28","close":59.83},{"date":"2017-03-29","close":59.3},{"date":"2017-03-30","close":60.03},{"date":"2017-03-31","close":59.87},{"date":"2017-04-03","close":59.32},{"date":"2017-04-04","close":59.41},{"date":"2017-04-05","close":59.97},{"date":"2017-04-06","close":60.24},{"date":"2017-04-07","close":60.78},{"date":"2017-04-10","close":60.4},{"date":"2017-04-11","close":60.29},{"date":"2017-04-12","close":59.83},{"date":"2017-04-13","close":59.42},{"date":"2017-04-17","close":60.1},{"date":"2017-04-18","close":60.27},{"date":"2017-04-19","close":59.95},{"date":"2017-04-20","close":60.63},{"date":"2017-04-21","close":60.41},{"date":"2017-04-24","close":60.58},{"date":"2017-04-25","close":60.97},{"date":"2017-04-26","close":61.1},{"date":"2017-04-27","close":60.21},{"date":"2017-04-28","close":60.2},{"date":"2017-05-01","close":60.4},{"date":"2017-05-02","close":60.62},{"date":"2017-05-03","close":60.33},{"date":"2017-05-04","close":60.87},{"date":"2017-05-05","close":60.46},{"date":"2017-05-08","close":59.09},{"date":"2017-05-09","close":58.91},{"date":"2017-05-10","close":59.0},{"date":"2017-05-11","close":59.07},{"date":"2017-05-12","close":58.79},{"date":"2017-05-15","close":59.29},{"date":"2017-05-16","close":59.0},{"date":"2017-05-17","close":58.07},{"date":"2017-05-18","close":58.59},{"date":"2017-05-19","close":59.32},{"date":"2017-05-22","close":59.46},{"date":"2017-05-23","close":59.87},{"date":"2017-05-24","close":59.94},{"date":"2017-05-25","close":60.44},{"date":"2017-05-26","close":60.35},{"date":"2017-05-30","close":60.16},{"date":"2017-05-31","close":60.19},{"date":"2017-06-01","close":60.34},{"date":"2017-06-02","close":60.32},{"date":"2017-06-05","close":61.7},{"date":"2017-06-06","close":61.55},{"date":"2017-06-07","close":63.62},{"date":"2017-06-08","close":63.79},{"date":"2017-06-09","close":63.97},{"date":"2017-06-12","close":64.43},{"date":"2017-06-13","close":64.46},{"date":"2017-06-14","close":64.67},{"date":"2017-06-15","close":64.61},{"date":"2017-06-16","close":64.57},{"date":"2017-06-19","close":64.77},{"date":"2017-06-20","close":64.52},{"date":"2017-06-21","close":64.29},{"date":"2017-06-22","close":64.15},{"date":"2017-06-23","close":64.28},{"date":"2017-06-26","close":64.35},{"date":"2017-06-27","close":65.38},{"date":"2017-06-28","close":66.14},{"date":"2017-06-29","close":65.84},{"date":"2017-06-30","close":65.92},{"date":"2017-07-03","close":66.68},{"date":"2017-07-05","close":66.18},{"date":"2017-07-06","close":65.97},{"date":"2017-07-07","close":65.92},{"date":"2017-07-10","close":65.5},{"date":"2017-07-11","close":65.42},{"date":"2017-07-12","close":65.87},{"date":"2017-07-13","close":66.88},{"date":"2017-07-14","close":65.55},{"date":"2017-07-17","close":65.82},{"date":"2017-07-18","close":65.72},{"date":"2017-07-19","close":65.72},{"date":"2017-07-20","close":65.84},{"date":"2017-07-21","close":66.58},{"date":"2017-07-24","close":66.75},{"date":"2017-07-25","close":66.38},{"date":"2017-07-26","close":66.34},{"date":"2017-07-27","close":66.13},{"date":"2017-07-28","close":66.37},{"date":"2017-07-31","close":66.71},{"date":"2017-08-01","close":67.28},{"date":"2017-08-02","close":67.02},{"date":"2017-08-03","close":65.15},{"date":"2017-08-04","close":64.82},{"date":"2017-08-07","close":64.37},{"date":"2017-08-08","close":64.55},{"date":"2017-08-09","close":65.73},{"date":"2017-08-10","close":65.16},{"date":"2017-08-11","close":65.01},{"date":"2017-08-14","close":65.39},{"date":"2017-08-15","close":65.86},{"date":"2017-08-16","close":66.06},{"date":"2017-08-17","close":65.15},{"date":"2017-08-18","close":64.59},{"date":"2017-08-21","close":64.55},{"date":"2017-08-22","close":65.5},{"date":"2017-08-23","close":65.02},{"date":"2017-08-24","close":64.7},{"date":"2017-08-25","close":65.41},{"date":"2017-08-28","close":65.3},{"date":"2017-08-29","close":64.82},{"date":"2017-08-30","close":64.83},{"date":"2017-08-31","close":64.67},{"date":"2017-09-01","close":65.1},{"date":"2017-09-05","close":64.95},{"date":"2017-09-06","close":65.77},{"date":"2017-09-07","close":64.3},{"date":"2017-09-08","close":65.34},{"date":"2017-09-11","close":65.71},{"date":"2017-09-12","close":66.38},{"date":"2017-09-13","close":66.22},{"date":"2017-09-14","close":66.18},{"date":"2017-09-15","close":65.38},{"date":"2017-09-18","close":65.65},{"date":"2017-09-19","close":66.32},{"date":"2017-09-20","close":66.67},{"date":"2017-09-21","close":66.83},{"date":"2017-09-22","close":67.05},{"date":"2017-09-25","close":67.22},{"date":"2017-09-26","close":66.99},{"date":"2017-09-27","close":68.13},{"date":"2017-09-28","close":68.54},{"date":"2017-09-29","close":68.7},{"date":"2017-10-02","close":69.33},{"date":"2017-10-03","close":69.88},{"date":"2017-10-04","close":70.46},{"date":"2017-10-05","close":70.96},{"date":"2017-10-06","close":69.03},{"date":"2017-10-09","close":69.46},{"date":"2017-10-10","close":69.68},{"date":"2017-10-11","close":70.09},{"date":"2017-10-12","close":69.91},{"date":"2017-10-13","close":69.39},{"date":"2017-10-16","close":68.4},{"date":"2017-10-17","close":68.17},{"date":"2017-10-18","close":68.2},{"date":"2017-10-19","close":66.85},{"date":"2017-10-20","close":66.12},{"date":"2017-10-23","close":65.69},{"date":"2017-10-24","close":65.24},{"date":"2017-10-25","close":65.91},{"date":"2017-10-26","close":65.61},{"date":"2017-10-27","close":65.48},{"date":"2017-10-30","close":65.26},{"date":"2017-10-31","close":66.1},{"date":"2017-11-01","close":66.22},{"date":"2017-11-02","close":68.67},{"date":"2017-11-03","close":66.24},{"date":"2017-11-06","close":66.2},{"date":"2017-11-07","close":65.58},{"date":"2017-11-08","close":65.99},{"date":"2017-11-09","close":66.2},{"date":"2017-11-10","close":66.27},{"date":"2017-11-13","close":67.08},{"date":"2017-11-14","close":67.3},{"date":"2017-11-15","close":66.53},{"date":"2017-11-16","close":66.08},{"date":"2017-11-17","close":66.59},{"date":"2017-11-20","close":68.08},{"date":"2017-11-21","close":68.28},{"date":"2017-11-22","close":67.66},{"date":"2017-11-24","close":67.83},{"date":"2017-11-27","close":68.1},{"date":"2017-11-28","close":69.35},{"date":"2017-11-29","close":69.8},{"date":"2017-11-30","close":71.45},{"date":"2017-12-01","close":72.07},{"date":"2017-12-04","close":71.83},{"date":"2017-12-05","close":70.95},{"date":"2017-12-06","close":70.74},{"date":"2017-12-07","close":70.39},{"date":"2017-12-08","close":70.93},{"date":"2017-12-11","close":70.81},{"date":"2017-12-12","close":71.2},{"date":"2017-12-13","close":70.48},{"date":"2017-12-14","close":70.32},{"date":"2017-12-15","close":70.49},{"date":"2017-12-18","close":71.21},{"date":"2017-12-19","close":71.07},{"date":"2017-12-20","close":70.02},{"date":"2017-12-21","close":70.11},{"date":"2017-12-22","close":70.25},{"date":"2017-12-26","close":70.04},{"date":"2017-12-27","close":70.27},{"date":"2017-12-28","close":70.52},{"date":"2017-12-29","close":70.56},{"date":"2018-01-02","close":62.6215},{"date":"2018-01-03","close":63.5718},{"date":"2018-01-04","close":64.7732},{"date":"2018-01-05","close":65.3111},{"date":"2018-01-08","close":65.5531},{"date":"2018-01-09","close":66.3869},{"date":"2018-01-10","close":66.7544},{"date":"2018-01-11","close":66.6827},{"date":"2018-01-12","close":67.0414},{"date":"2018-01-16","close":66.862},{"date":"2018-01-17","close":67.0593},{"date":"2018-01-18","close":67.4806},{"date":"2018-01-19","close":67.7765},{"date":"2018-01-22","close":67.9827},{"date":"2018-01-23","close":67.9468},{"date":"2018-01-24","close":67.6151},{"date":"2018-01-25","close":67.1848},{"date":"2018-01-26","close":67.7496},{"date":"2018-01-29","close":66.7993},{"date":"2018-01-30","close":65.9386},{"date":"2018-01-31","close":66.1986},{"date":"2018-02-01","close":67.0593},{"date":"2018-02-02","close":66.3241},{"date":"2018-02-05","close":64.1008},{"date":"2018-02-06","close":64.7911},{"date":"2018-02-07","close":63.4015},{"date":"2018-02-08","close":60.0664},{"date":"2018-02-09","close":61.3664},{"date":"2018-02-12","close":61.5009},{"date":"2018-02-13","close":61.9671},{"date":"2018-02-14","close":63.7153},{"date":"2018-02-15","close":65.0421},{"date":"2018-02-16","close":64.307},{"date":"2018-02-20","close":65.32},{"date":"2018-02-21","close":65.32},{"date":"2018-02-22","close":64.1456},{"date":"2018-02-23","close":64.9794},{"date":"2018-02-26","close":65.9297},{"date":"2018-02-27","close":65.8311},{"date":"2018-02-28","close":65.5173},{"date":"2018-03-01","close":64.6029},{"date":"2018-03-02","close":65.0331},{"date":"2018-03-05","close":65.1587},{"date":"2018-03-06","close":65.7504},{"date":"2018-03-07","close":65.6607},{"date":"2018-03-08","close":66.611},{"date":"2018-03-09","close":67.893},{"date":"2018-03-12","close":67.8392},{"date":"2018-03-13","close":67.2924},{"date":"2018-03-14","close":66.8337},{"date":"2018-03-15","close":66.7887},{"date":"2018-03-16","close":67.0315},{"date":"2018-03-19","close":66.6088},{"date":"2018-03-20","close":66.9236},{"date":"2018-03-21","close":66.5728},{"date":"2018-03-22","close":64.5133},{"date":"2018-03-23","close":63.2451},{"date":"2018-03-26","close":65.6555},{"date":"2018-03-27","close":64.5762},{"date":"2018-03-28","close":64.2614},{"date":"2018-03-29","close":65.2237},{"date":"2018-04-02","close":63.9466},{"date":"2018-04-03","close":65.3407},{"date":"2018-04-04","close":65.1068},{"date":"2018-04-05","close":65.2328},{"date":"2018-04-06","close":63.5149},{"date":"2018-04-09","close":63.7578},{"date":"2018-04-10","close":65.1788},{"date":"2018-04-11","close":64.2075},{"date":"2018-04-12","close":65.1698},{"date":"2018-04-13","close":65.2417},{"date":"2018-04-16","close":65.8174},{"date":"2018-04-17","close":66.0422},{"date":"2018-04-18","close":66.8427},{"date":"2018-04-19","close":67.1125},{"date":"2018-04-20","close":66.8877},{"date":"2018-04-23","close":66.4829},{"date":"2018-04-24","close":65.6825},{"date":"2018-04-25","close":65.8444},{"date":"2018-04-26","close":65.6195},{"date":"2018-04-27","close":65.4036},{"date":"2018-04-30","close":65.1698},{"date":"2018-05-01","close":65.0619},{"date":"2018-05-02","close":65.0979},{"date":"2018-05-03","close":63.0832},{"date":"2018-05-04","close":63.1821},{"date":"2018-05-07","close":63.47},{"date":"2018-05-08","close":63.0203},{"date":"2018-05-09","close":64.6392},{"date":"2018-05-10","close":64.1984},{"date":"2018-05-11","close":64.2344},{"date":"2018-05-14","close":64.5043},{"date":"2018-05-15","close":64.6661},{"date":"2018-05-16","close":64.9989},{"date":"2018-05-17","close":65.1159},{"date":"2018-05-18","close":64.3514},{"date":"2018-05-21","close":65.0799},{"date":"2018-05-22","close":64.5312},{"date":"2018-05-23","close":64.0995},{"date":"2018-05-24","close":64.0995},{"date":"2018-05-25","close":63.7308},{"date":"2018-05-29","close":62.7954},{"date":"2018-05-30","close":64.4503},{"date":"2018-05-31","close":63.7578},{"date":"2018-06-01","close":64.855},{"date":"2018-06-04","close":65.2148},{"date":"2018-06-05","close":66.357},{"date":"2018-06-06","close":68.3357},{"date":"2018-06-07","close":67.895},{"date":"2018-06-08","close":68.0478},{"date":"2018-06-11","close":67.7511},{"date":"2018-06-12","close":67.85},{"date":"2018-06-13","close":67.5523},{"date":"2018-06-14","close":67.2364},{"date":"2018-06-15","close":67.0921},{"date":"2018-06-18","close":67.1372},{"date":"2018-06-19","close":67.0109},{"date":"2018-06-20","close":67.3176},{"date":"2018-06-21","close":67.6064},{"date":"2018-06-22","close":67.4891},{"date":"2018-06-25","close":67.038},{"date":"2018-06-26","close":67.2816},{"date":"2018-06-27","close":66.3432},{"date":"2018-06-28","close":66.6229},{"date":"2018-06-29","close":66.3613},{"date":"2018-07-02","close":66.5237},{"date":"2018-07-03","close":65.4951},{"date":"2018-07-05","close":65.5943},{"date":"2018-07-06","close":65.9552},{"date":"2018-07-09","close":67.2906},{"date":"2018-07-10","close":67.1643},{"date":"2018-07-11","close":67.3447},{"date":"2018-07-12","close":67.453},{"date":"2018-07-13","close":67.3988},{"date":"2018-07-16","close":67.841},{"date":"2018-07-17","close":68.2199},{"date":"2018-07-18","close":69.2665},{"date":"2018-07-19","close":68.3552},{"date":"2018-07-20","close":68.4004},{"date":"2018-07-23","close":69.1041},{"date":"2018-07-24","close":68.9688},{"date":"2018-07-25","close":69.2846},{"date":"2018-07-26","close":69.5192},{"date":"2018-07-27","close":68.8425},{"date":"2018-07-30","close":67.0289},{"date":"2018-07-31","close":66.6861},{"date":"2018-08-01","close":66.4695},{"date":"2018-08-02","close":65.7658},{"date":"2018-08-03","close":65.6936},{"date":"2018-08-06","close":65.4861},{"date":"2018-08-07","close":66.5146},{"date":"2018-08-08","close":66.0635},{"date":"2018-08-09","close":66.0725},{"date":"2018-08-10","close":66.1086},{"date":"2018-08-13","close":65.8379},{"date":"2018-08-14","close":66.3162},{"date":"2018-08-15","close":65.9823},{"date":"2018-08-16","close":66.1176},{"date":"2018-08-17","close":66.8124},{"date":"2018-08-20","close":66.8936},{"date":"2018-08-21","close":65.9913},{"date":"2018-08-22","close":66.2259},{"date":"2018-08-23","close":65.865},{"date":"2018-08-24","close":66.0365},{"date":"2018-08-27","close":66.8936},{"date":"2018-08-28","close":67.3538},{"date":"2018-08-29","close":68.256},{"date":"2018-08-30","close":68.3462},{"date":"2018-08-31","close":68.7793},{"date":"2018-09-04","close":69.7808},{"date":"2018-09-05","close":69.2124},{"date":"2018-09-06","close":69.8169},{"date":"2018-09-07","close":70.232},{"date":"2018-09-10","close":70.3763},{"date":"2018-09-11","close":70.4756},{"date":"2018-09-12","close":69.0818},{"date":"2018-09-13","close":70.014},{"date":"2018-09-14","close":70.5661},{"date":"2018-09-17","close":70.1588},{"date":"2018-09-18","close":70.7561},{"date":"2018-09-19","close":70.2131},{"date":"2018-09-20","close":70.3036},{"date":"2018-09-21","close":70.4303},{"date":"2018-09-24","close":70.2584},{"date":"2018-09-25","close":69.118},{"date":"2018-09-26","close":68.041},{"date":"2018-09-27","close":67.869},{"date":"2018-09-28","close":67.7786},{"date":"2018-10-01","close":68.1044},{"date":"2018-10-02","close":67.7514},{"date":"2018-10-03","close":67.7514},{"date":"2018-10-04","close":68.7017},{"date":"2018-10-05","close":68.8012},{"date":"2018-10-08","close":68.222},{"date":"2018-10-09","close":68.8194},{"date":"2018-10-10","close":67.0907},{"date":"2018-10-11","close":65.6064},{"date":"2018-10-12","close":66.3395},{"date":"2018-10-15","close":65.7784},{"date":"2018-10-16","close":67.8148},{"date":"2018-10-17","close":66.5839},{"date":"2018-10-18","close":66.5477},{"date":"2018-10-19","close":67.2355},{"date":"2018-10-22","close":66.8011},{"date":"2018-10-23","close":67.2898},{"date":"2018-10-24","close":66.8102},{"date":"2018-10-25","close":67.0817},{"date":"2018-10-26","close":66.7377},{"date":"2018-10-29","close":65.9503},{"date":"2018-10-30","close":66.1585},{"date":"2018-10-31","close":69.7244},{"date":"2018-11-01","close":68.6565},{"date":"2018-11-02","close":69.6067},{"date":"2018-11-05","close":70.7923},{"date":"2018-11-06","close":70.6837},{"date":"2018-11-07","close":71.091},{"date":"2018-11-08","close":72.358},{"date":"2018-11-09","close":71.5707},{"date":"2018-11-12","close":70.5027},{"date":"2018-11-13","close":71.4168},{"date":"2018-11-14","close":71.3173},{"date":"2018-11-15","close":72.5753},{"date":"2018-11-16","close":73.5075},{"date":"2018-11-19","close":73.6613},{"date":"2018-11-20","close":72.3309},{"date":"2018-11-21","close":71.7969},{"date":"2018-11-23","close":71.4259},{"date":"2018-11-26","close":72.7382},{"date":"2018-11-27","close":73.6432},{"date":"2018-11-28","close":73.9057},{"date":"2018-11-29","close":73.3898},{"date":"2018-11-30","close":73.96},{"date":"2018-12-03","close":73.426},{"date":"2018-12-04","close":71.6069},{"date":"2018-12-06","close":71.7336},{"date":"2018-12-07","close":71.091},{"date":"2018-12-10","close":71.4349},{"date":"2018-12-11","close":70.6747},{"date":"2018-12-12","close":70.5932},{"date":"2018-12-13","close":70.4389},{"date":"2018-12-14","close":69.9941},{"date":"2018-12-17","close":69.3404},{"date":"2018-12-18","close":68.0967},{"date":"2018-12-19","close":68.1602},{"date":"2018-12-20","close":66.8075},{"date":"2018-12-21","close":66.1085},{"date":"2018-12-24","close":64.1658},{"date":"2018-12-26","close":66.4989},{"date":"2018-12-27","close":67.4067},{"date":"2018-12-28","close":67.5883},{"date":"2018-12-31","close":68.3872},{"date":"2019-01-02","close":68.3872},{"date":"2019-01-03","close":67.1616},{"date":"2019-01-04","close":68.6959},{"date":"2019-01-07","close":66.6169},{"date":"2019-01-08","close":65.5003},{"date":"2019-01-09","close":65.7635},{"date":"2019-01-10","close":66.0722},{"date":"2019-01-11","close":66.3627},{"date":"2019-01-14","close":65.9996},{"date":"2019-01-15","close":66.7349},{"date":"2019-01-16","close":67.6428},{"date":"2019-01-17","close":67.9514},{"date":"2019-01-18","close":68.6595},{"date":"2019-01-22","close":68.8774},{"date":"2019-01-23","close":69.0499},{"date":"2019-01-24","close":68.2783},{"date":"2019-01-25","close":68.7776},{"date":"2019-01-28","close":68.7322},{"date":"2019-01-29","close":68.4053},{"date":"2019-01-30","close":69.1952},{"date":"2019-01-31","close":69.6854},{"date":"2019-02-01","close":70.3754},{"date":"2019-02-04","close":69.9941},{"date":"2019-02-05","close":70.1847},{"date":"2019-02-06","close":70.2573},{"date":"2019-02-07","close":68.5869},{"date":"2019-02-08","close":69.1407},{"date":"2019-02-11","close":68.5597},{"date":"2019-02-12","close":69.1135},{"date":"2019-02-13","close":69.6128},{"date":"2019-02-14","close":68.9501},{"date":"2019-02-15","close":68.5415},{"date":"2019-02-19","close":67.9605},{"date":"2019-02-20","close":67.6155},{"date":"2019-02-21","close":67.9696},{"date":"2019-02-22","close":68.251},{"date":"2019-02-25","close":68.3963},{"date":"2019-02-26","close":68.36},{"date":"2019-02-27","close":69.1861},{"date":"2019-02-28","close":70.0394},{"date":"2019-03-01","close":70.0758},{"date":"2019-03-04","close":69.1589},{"date":"2019-03-05","close":68.4326},{"date":"2019-03-06","close":67.9877},{"date":"2019-03-07","close":66.862},{"date":"2019-03-08","close":65.818},{"date":"2019-03-11","close":65.8634},{"date":"2019-03-12","close":66.3809},{"date":"2019-03-13","close":67.2252},{"date":"2019-03-14","close":67.3299},{"date":"2019-03-15","close":68.0042},{"date":"2019-03-18","close":67.986},{"date":"2019-03-19","close":67.658},{"date":"2019-03-20","close":66.7012},{"date":"2019-03-21","close":66.8743},{"date":"2019-03-22","close":66.3003},{"date":"2019-03-25","close":67.2297},{"date":"2019-03-26","close":67.4211},{"date":"2019-03-27","close":67.3026},{"date":"2019-03-28","close":68.1318},{"date":"2019-03-29","close":69.3802},{"date":"2019-04-01","close":70.1638},{"date":"2019-04-02","close":70.501},{"date":"2019-04-03","close":70.5465},{"date":"2019-04-04","close":70.4008},{"date":"2019-04-05","close":70.4008},{"date":"2019-04-08","close":70.1638},{"date":"2019-04-09","close":70.1365},{"date":"2019-04-10","close":70.0272},{"date":"2019-04-11","close":70.2185},{"date":"2019-04-12","close":70.419},{"date":"2019-04-15","close":71.6582},{"date":"2019-04-16","close":72.3872},{"date":"2019-04-17","close":73.0433},{"date":"2019-04-18","close":72.7699},{"date":"2019-04-22","close":73.3531},{"date":"2019-04-23","close":73.3804},{"date":"2019-04-24","close":73.3258},{"date":"2019-04-25","close":73.6447},{"date":"2019-04-26","close":73.9818},{"date":"2019-04-29","close":74.4374},{"date":"2019-04-30","close":74.1276},{"date":"2019-05-01","close":73.508},{"date":"2019-05-02","close":72.6424},{"date":"2019-05-03","close":72.615},{"date":"2019-05-06","close":73.7632},{"date":"2019-05-07","close":72.9157},{"date":"2019-05-08","close":73.2711},{"date":"2019-05-09","close":73.6265},{"date":"2019-05-10","close":74.1368},{"date":"2019-05-13","close":73.3713},{"date":"2019-05-14","close":74.0912},{"date":"2019-05-15","close":73.4533},{"date":"2019-05-16","close":74.1185},{"date":"2019-05-17","close":74.0092},{"date":"2019-05-20","close":73.8998},{"date":"2019-05-21","close":74.5468},{"date":"2019-05-22","close":73.9181},{"date":"2019-05-23","close":74.0365},{"date":"2019-05-24","close":74.565},{"date":"2019-05-28","close":74.7837},{"date":"2019-05-29","close":74.7655},{"date":"2019-05-30","close":75.2758},{"date":"2019-05-31","close":74.9113},{"date":"2019-06-03","close":75.1938},{"date":"2019-06-04","close":76.3692},{"date":"2019-06-05","close":77.408},{"date":"2019-06-06","close":77.6267},{"date":"2019-06-07","close":77.7999},{"date":"2019-06-10","close":78.4377},{"date":"2019-06-11","close":77.3989},{"date":"2019-06-12","close":77.891},{"date":"2019-06-13","close":77.3105},{"date":"2019-06-14","close":77.6396},{"date":"2019-06-17","close":76.826},{"date":"2019-06-18","close":77.4202},{"date":"2019-06-19","close":78.1424},{"date":"2019-06-20","close":79.0108},{"date":"2019-06-21","close":79.3216},{"date":"2019-06-24","close":79.1662},{"date":"2019-06-25","close":79.1022},{"date":"2019-06-26","close":77.2648},{"date":"2019-06-27","close":78.1698},{"date":"2019-06-28","close":78.5629},{"date":"2019-07-01","close":78.764},{"date":"2019-07-02","close":79.8793},{"date":"2019-07-03","close":80.9854},{"date":"2019-07-05","close":81.8356},{"date":"2019-07-08","close":81.735},{"date":"2019-07-09","close":81.9087},{"date":"2019-07-10","close":82.5395},{"date":"2019-07-11","close":83.8559},{"date":"2019-07-12","close":83.6913},{"date":"2019-07-15","close":84.0021},{"date":"2019-07-16","close":83.8924},{"date":"2019-07-17","close":83.1154},{"date":"2019-07-18","close":83.6822},{"date":"2019-07-19","close":82.9783},{"date":"2019-07-22","close":82.9234},{"date":"2019-07-23","close":83.0971},{"date":"2019-07-24","close":81.5887},{"date":"2019-07-25","close":81.8996},{"date":"2019-07-26","close":81.8996},{"date":"2019-07-29","close":80.6106},{"date":"2019-07-30","close":80.3272},{"date":"2019-07-31","close":80.3181},{"date":"2019-08-01","close":81.543},{"date":"2019-08-02","close":82.6583},{"date":"2019-08-05","close":80.83},{"date":"2019-08-06","close":82.7954},{"date":"2019-08-07","close":83.0514},{"date":"2019-08-08","close":84.0204},{"date":"2019-08-09","close":84.9071},{"date":"2019-08-12","close":82.8137},{"date":"2019-08-13","close":84.1118},{"date":"2019-08-14","close":81.607},{"date":"2019-08-15","close":82.7315},{"date":"2019-08-16","close":83.801},{"date":"2019-08-19","close":84.8797},{"date":"2019-08-20","close":84.1301},{"date":"2019-08-21","close":84.7609},{"date":"2019-08-22","close":84.578},{"date":"2019-08-23","close":83.5908},{"date":"2019-08-26","close":84.5689},{"date":"2019-08-27","close":85.1265},{"date":"2019-08-28","close":85.2637},{"date":"2019-08-29","close":84.8157},{"date":"2019-08-30","close":85.4557},{"date":"2019-09-03","close":85.7207},{"date":"2019-09-04","close":86.1687},{"date":"2019-09-05","close":86.5984},{"date":"2019-09-06","close":86.7446},{"date":"2019-09-09","close":84.2673},{"date":"2019-09-10","close":82.3841},{"date":"2019-09-11","close":81.4151},{"date":"2019-09-12","close":82.5486},{"date":"2019-09-13","close":83.2868},{"date":"2019-09-16","close":84.2496},{"date":"2019-09-17","close":85.5058},{"date":"2019-09-18","close":85.5791},{"date":"2019-09-19","close":85.7625},{"date":"2019-09-20","close":84.6622},{"date":"2019-09-23","close":84.8181},{"date":"2019-09-24","close":85.1848},{"date":"2019-09-25","close":85.625},{"date":"2019-09-26","close":86.3494},{"date":"2019-09-27","close":84.7264},{"date":"2019-09-30","close":84.6072},{"date":"2019-10-01","close":84.6622},{"date":"2019-10-02","close":82.92},{"date":"2019-10-03","close":83.7636},{"date":"2019-10-04","close":86.1935},{"date":"2019-10-07","close":86.5236},{"date":"2019-10-08","close":85.2215},{"date":"2019-10-09","close":86.3127},{"date":"2019-10-10","close":86.872},{"date":"2019-10-11","close":86.1385},{"date":"2019-10-14","close":85.735},{"date":"2019-10-15","close":85.5516},{"date":"2019-10-16","close":85.8267},{"date":"2019-10-17","close":86.4502},{"date":"2019-10-18","close":86.5603},{"date":"2019-10-21","close":85.5791},{"date":"2019-10-22","close":84.2404},{"date":"2019-10-23","close":85.2124},{"date":"2019-10-24","close":85.194},{"date":"2019-10-25","close":84.3229},{"date":"2019-10-28","close":83.9928},{"date":"2019-10-29","close":83.7636},{"date":"2019-10-30","close":85.4416},{"date":"2019-10-31","close":86.4869},{"date":"2019-11-01","close":85.2124},{"date":"2019-11-04","close":83.5985},{"date":"2019-11-05","close":81.9847},{"date":"2019-11-06","close":83.5435},{"date":"2019-11-07","close":83.1125},{"date":"2019-11-08","close":82.9567},{"date":"2019-11-11","close":83.6077},{"date":"2019-11-12","close":83.8094},{"date":"2019-11-13","close":84.974},{"date":"2019-11-14","close":85.4324},{"date":"2019-11-15","close":85.2399},{"date":"2019-11-18","close":85.1115},{"date":"2019-11-19","close":86.1751},{"date":"2019-11-20","close":86.6337},{"date":"2019-11-21","close":86.0926},{"date":"2019-11-22","close":85.9642},{"date":"2019-11-25","close":86.4869},{"date":"2019-11-26","close":86.6245},{"date":"2019-11-27","close":85.6708},{"date":"2019-11-29","close":86.3494},{"date":"2019-12-02","close":85.5516},{"date":"2019-12-03","close":85.6892},{"date":"2019-12-04","close":85.57},{"date":"2019-12-05","close":85.8726},{"date":"2019-12-06","close":86.0101},{"date":"2019-12-09","close":85.1665},{"date":"2019-12-10","close":84.6622},{"date":"2019-12-11","close":84.6439},{"date":"2019-12-12","close":83.1859},{"date":"2019-12-13","close":84.5333},{"date":"2019-12-16","close":84.8644},{"date":"2019-12-17","close":85.1679},{"date":"2019-12-18","close":84.4873},{"date":"2019-12-19","close":85.9865},{"date":"2019-12-20","close":85.5634},{"date":"2019-12-23","close":84.9472},{"date":"2019-12-24","close":84.7908},{"date":"2019-12-26","close":85.4163},{"date":"2019-12-27","close":85.5358},{"date":"2019-12-30","close":85.0208},{"date":"2019-12-31","close":85.1219},{"date":"2020-01-02","close":85.2323},{"date":"2020-01-03","close":87.0718},{"date":"2020-01-06","close":87.0994},{"date":"2020-01-07","close":86.8511},{"date":"2020-01-08","close":86.0877},{"date":"2020-01-09","close":86.8511},{"date":"2020-01-10","close":86.6855},{"date":"2020-01-13","close":87.4029},{"date":"2020-01-14","close":86.244},{"date":"2020-01-15","close":88.0835},{"date":"2020-01-16","close":88.5434},{"date":"2020-01-17","close":89.0033},{"date":"2020-01-21","close":88.9941},{"date":"2020-01-22","close":88.6906},{"date":"2020-01-23","close":89.4907},{"date":"2020-01-24","close":89.316},{"date":"2020-01-27","close":90.3001},{"date":"2020-01-28","close":90.9991},{"date":"2020-01-29","close":90.9715},{"date":"2020-01-30","close":92.1304},{"date":"2020-01-31","close":91.7349},{"date":"2020-02-03","close":92.0108},{"date":"2020-02-04","close":85.1587},{"date":"2020-02-05","close":85.4255},{"date":"2020-02-06","close":82.8778},{"date":"2020-02-07","close":85.1955},{"date":"2020-02-10","close":87.2097},{"date":"2020-02-11","close":87.1546},{"date":"2020-02-12","close":86.8143},{"date":"2020-02-13","close":86.6303},{"date":"2020-02-14","close":89.086},{"date":"2020-02-18","close":88.479},{"date":"2020-02-19","close":87.7616},{"date":"2020-02-20","close":87.5685},{"date":"2020-02-21","close":87.1454},{"date":"2020-02-24","close":86.3176},{"date":"2020-02-25","close":84.5885},{"date":"2020-02-26","close":86.3268},{"date":"2020-02-27","close":84.4505},{"date":"2020-02-28","close":82.0592},{"date":"2020-03-02","close":85.9037},{"date":"2020-03-03","close":87.3201},{"date":"2020-03-04","close":92.1304},{"date":"2020-03-05","close":90.0518},{"date":"2020-03-06","close":86.4924},{"date":"2020-03-09","close":81.5074},{"date":"2020-03-10","close":83.2825},{"date":"2020-03-11","close":79.2816},{"date":"2020-03-12","close":69.5415},{"date":"2020-03-13","close":76.4488},{"date":"2020-03-16","close":68.4273},{"date":"2020-03-17","close":70.8827},{"date":"2020-03-18","close":64.6889},{"date":"2020-03-19","close":68.0119},{"date":"2020-03-20","close":67.375},{"date":"2020-03-23","close":61.7074},{"date":"2020-03-24","close":67.9935},{"date":"2020-03-25","close":68.7873},{"date":"2020-03-26","close":73.6796},{"date":"2020-03-27","close":74.9995},{"date":"2020-03-30","close":77.3626},{"date":"2020-03-31","close":74.538},{"date":"2020-04-01","close":73.2088},{"date":"2020-04-02","close":74.8981},{"date":"2020-04-03","close":74.7596},{"date":"2020-04-06","close":77.935},{"date":"2020-04-07","close":75.9688},{"date":"2020-04-08","close":78.7749},{"date":"2020-04-09","close":80.658},{"date":"2020-04-13","close":78.6273},{"date":"2020-04-14","close":80.3072},{"date":"2020-04-15","close":79.6149},{"date":"2020-04-16","close":81.3226},{"date":"2020-04-17","close":83.4457},{"date":"2020-04-20","close":82.5226},{"date":"2020-04-21","close":80.7965},{"date":"2020-04-22","close":82.3288},{"date":"2020-04-23","close":81.6918},{"date":"2020-04-24","close":82.0795},{"date":"2020-04-27","close":85.2457},{"date":"2020-04-28","close":83.3441},{"date":"2020-04-29","close":83.7226},{"date":"2020-04-30","close":82.5688},{"date":"2020-05-01","close":81.8488},{"date":"2020-05-04","close":82.7718},{"date":"2020-05-05","close":85.818},{"date":"2020-05-06","close":84.6826},{"date":"2020-05-07","close":85.9288},{"date":"2020-05-08","close":86.3257},{"date":"2020-05-11","close":86.8611},{"date":"2020-05-12","close":85.4303},{"date":"2020-05-13","close":86.1226},{"date":"2020-05-14","close":86.0764},{"date":"2020-05-15","close":86.2795},{"date":"2020-05-18","close":88.6149},{"date":"2020-05-19","close":85.8088},{"date":"2020-05-20","close":86.261},{"date":"2020-05-21","close":85.7164},{"date":"2020-05-22","close":86.5564},{"date":"2020-05-26","close":86.981},{"date":"2020-05-27","close":85.6888},{"date":"2020-05-28","close":87.5718},{"date":"2020-05-29","close":89.7687},{"date":"2020-06-01","close":90.1103},{"date":"2020-06-02","close":88.938},{"date":"2020-06-03","close":90.3502},{"date":"2020-06-04","close":88.421},{"date":"2020-06-05","close":90.2857},{"date":"2020-06-08","close":89.981},{"date":"2020-06-09","close":89.9441},{"date":"2020-06-10","close":89.8241},{"date":"2020-06-11","close":84.9595},{"date":"2020-06-12","close":86.0857},{"date":"2020-06-15","close":86.8358},{"date":"2020-06-16","close":87.66},{"date":"2020-06-17","close":87.6229},{"date":"2020-06-18","close":87.4099},{"date":"2020-06-19","close":87.5303},{"date":"2020-06-22","close":87.3358},{"date":"2020-06-23","close":86.5857},{"date":"2020-06-24","close":84.0021},{"date":"2020-06-25","close":85.9653},{"date":"2020-06-26","close":83.715},{"date":"2020-06-29","close":83.715},{"date":"2020-06-30","close":84.8262},{"date":"2020-07-01","close":86.4005},{"date":"2020-07-02","close":85.4374},{"date":"2020-07-06","close":85.6875},{"date":"2020-07-07","close":85.7245},{"date":"2020-07-08","close":86.9006},{"date":"2020-07-09","close":85.3263},{"date":"2020-07-10","close":85.706},{"date":"2020-07-13","close":85.0392},{"date":"2020-07-14","close":84.9374},{"date":"2020-07-15","close":86.345},{"date":"2020-07-16","close":85.5393},{"date":"2020-07-17","close":86.8913},{"date":"2020-07-20","close":87.2803},{"date":"2020-07-21","close":88.0767},{"date":"2020-07-22","close":88.9564},{"date":"2020-07-23","close":88.762},{"date":"2020-07-24","close":89.1972},{"date":"2020-07-27","close":87.5488},{"date":"2020-07-28","close":86.0486},{"date":"2020-07-29","close":87.3266},{"date":"2020-07-30","close":87.3914},{"date":"2020-07-31","close":89.6232},{"date":"2020-08-03","close":89.1602},{"date":"2020-08-04","close":88.6971},{"date":"2020-08-05","close":89.049},{"date":"2020-08-06","close":90.2529},{"date":"2020-08-07","close":93.4941},{"date":"2020-08-10","close":91.8272},{"date":"2020-08-11","close":91.3179},{"date":"2020-08-12","close":92.0772},{"date":"2020-08-13","close":92.7903},{"date":"2020-08-14","close":94.9109},{"date":"2020-08-17","close":96.3556},{"date":"2020-08-18","close":96.6612},{"date":"2020-08-19","close":95.874},{"date":"2020-08-20","close":96.0778},{"date":"2020-08-21","close":96.4945},{"date":"2020-08-24","close":97.9854},{"date":"2020-08-25","close":96.7168},{"date":"2020-08-26","close":97.2353},{"date":"2020-08-27","close":97.2446},{"date":"2020-08-28","close":97.7539},{"date":"2020-08-31","close":98.3744},{"date":"2020-09-01","close":98.6429},{"date":"2020-09-02","close":98.467},{"date":"2020-09-03","close":95.5869},{"date":"2020-09-04","close":92.6791},{"date":"2020-09-08","close":91.5123},{"date":"2020-09-09","close":93.7256},{"date":"2020-09-10","close":90.9845},{"date":"2020-09-11","close":90.966},{"date":"2020-09-14","close":93.0311},{"date":"2020-09-15","close":93.3747},{"date":"2020-09-16","close":93.7277},{"date":"2020-09-17","close":92.8453},{"date":"2020-09-18","close":92.1487},{"date":"2020-09-21","close":92.2044},{"date":"2020-09-22","close":91.7678},{"date":"2020-09-23","close":90.096},{"date":"2020-09-24","close":91.3313},{"date":"2020-09-25","close":93.4026},{"date":"2020-09-28","close":94.0249},{"date":"2020-09-29","close":92.1115},{"date":"2020-09-30","close":92.9289},{"date":"2020-10-01","close":94.2107},{"date":"2020-10-02","close":94.1271},{"date":"2020-10-05","close":94.5636},{"date":"2020-10-06","close":93.8206},{"date":"2020-10-07","close":93.672},{"date":"2020-10-08","close":94.22},{"date":"2020-10-09","close":94.1735},{"date":"2020-10-12","close":95.6318},{"date":"2020-10-13","close":95.3438},{"date":"2020-10-14","close":95.028},{"date":"2020-10-15","close":94.8051},{"date":"2020-10-16","close":94.0899},{"date":"2020-10-19","close":91.4427},{"date":"2020-10-20","close":92.836},{"date":"2020-10-21","close":92.3901},{"date":"2020-10-22","close":92.288},{"date":"2020-10-23","close":91.9072},{"date":"2020-10-26","close":90.8019},{"date":"2020-10-27","close":90.6161},{"date":"2020-10-28","close":87.0959},{"date":"2020-10-29","close":88.8885},{"date":"2020-10-30","close":87.681},{"date":"2020-11-02","close":87.9225},{"date":"2020-11-03","close":89.2229},{"date":"2020-11-04","close":91.3592},{"date":"2020-11-05","close":93.7741},{"date":"2020-11-06","close":93.4955},{"date":"2020-11-09","close":91.2291},{"date":"2020-11-10","close":91.0248},{"date":"2020-11-11","close":92.8639},{"date":"2020-11-12","close":91.3127},{"date":"2020-11-13","close":92.2787},{"date":"2020-11-16","close":92.6131},{"date":"2020-11-17","close":92.9103},{"date":"2020-11-18","close":92.3809},{"date":"2020-11-19","close":93.7184},{"date":"2020-11-20","close":93.867},{"date":"2020-11-23","close":95.0745},{"date":"2020-11-24","close":95.7339},{"date":"2020-11-25","close":96.5327},{"date":"2020-11-27","close":97.5173},{"date":"2020-11-30","close":98.0002},{"date":"2020-12-01","close":99.5328},{"date":"2020-12-02","close":98.9755},{"date":"2020-12-03","close":99.8115},{"date":"2020-12-04","close":101.4555},{"date":"2020-12-07","close":102.4308},{"date":"2020-12-08","close":102.2264},{"date":"2020-12-09","close":102.3286},{"date":"2020-12-10","close":101.4648},{"date":"2020-12-11","close":101.0747},{"date":"2020-12-14","close":100.0437},{"date":"2020-12-15","close":103.3688},{"date":"2020-12-16","close":103.6762},{"date":"2020-12-17","close":105.0547},{"date":"2020-12-18","close":105.0919},{"date":"2020-12-21","close":104.8218},{"date":"2020-12-22","close":105.3993},{"date":"2020-12-23","close":104.4865},{"date":"2020-12-24","close":104.9616},{"date":"2020-12-28","close":105.7998},{"date":"2020-12-29","close":105.1572},{"date":"2020-12-30","close":105.39},{"date":"2020-12-31","close":107.3832},{"date":"2021-01-04","close":105.5297},{"date":"2021-01-05","close":105.7533},{"date":"2021-01-06","close":107.8024},{"date":"2021-01-07","close":107.8676},{"date":"2021-01-08","close":109.5628},{"date":"2021-01-11","close":109.5814},{"date":"2021-01-12","close":109.777},{"date":"2021-01-13","close":109.7584},{"date":"2021-01-14","close":107.6906},{"date":"2021-01-15","close":107.2901},{"date":"2021-01-19","close":107.0014},{"date":"2021-01-20","close":106.8244},{"date":"2021-01-21","close":105.1758},{"date":"2021-01-22","close":104.2444},{"date":"2021-01-25","close":104.7473},{"date":"2021-01-26","close":104.9243},{"date":"2021-01-27","close":101.8506},{"date":"2021-01-28","close":104.887},{"date":"2021-01-29","close":102.782},{"date":"2021-02-01","close":105.6322},{"date":"2021-02-02","close":108.7711},{"date":"2021-02-03","close":107.3926},{"date":"2021-02-04","close":106.694},{"date":"2021-02-05","close":106.3587},{"date":"2021-02-08","close":105.6787},{"date":"2021-02-09","close":105.4924},{"date":"2021-02-10","close":104.0022},{"date":"2021-02-11","close":103.6669},{"date":"2021-02-12","close":103.4526},{"date":"2021-02-16","close":104.7101},{"date":"2021-02-17","close":105.0454},{"date":"2021-02-18","close":106.0513},{"date":"2021-02-19","close":105.5763},{"date":"2021-02-22","close":104.0581},{"date":"2021-02-23","close":103.7787},{"date":"2021-02-24","close":103.8159},{"date":"2021-02-25","close":104.3189},{"date":"2021-02-26","close":102.7448},{"date":"2021-03-01","close":105.9396},{"date":"2021-03-02","close":105.8278},{"date":"2021-03-03","close":103.9836},{"date":"2021-03-04","close":103.5086},{"date":"2021-03-05","close":107.0852},{"date":"2021-03-08","close":105.9396},{"date":"2021-03-09","close":106.5636},{"date":"2021-03-10","close":107.6534},{"date":"2021-03-11","close":107.2994},{"date":"2021-03-12","close":107.4112},{"date":"2021-03-15","close":107.7279},{"date":"2021-03-16","close":107.1021},{"date":"2021-03-17","close":106.2053},{"date":"2021-03-18","close":104.2811},{"date":"2021-03-19","close":103.8701},{"date":"2021-03-22","close":104.197},{"date":"2021-03-23","close":104.2905},{"date":"2021-03-24","close":105.1871},{"date":"2021-03-25","close":104.8789},{"date":"2021-03-26","close":106.1493},{"date":"2021-03-29","close":105.813},{"date":"2021-03-30","close":103.8981},{"date":"2021-03-31","close":104.3185},{"date":"2021-04-01","close":106.6723},{"date":"2021-04-05","close":107.5224},{"date":"2021-04-06","close":106.4015},{"date":"2021-04-07","close":107.1861},{"date":"2021-04-08","close":108.3911},{"date":"2021-04-09","close":109.4466},{"date":"2021-04-12","close":109.951},{"date":"2021-04-13","close":110.8944},{"date":"2021-04-14","close":110.3993},{"date":"2021-04-15","close":111.9593},{"date":"2021-04-16","close":112.7719},{"date":"2021-04-19","close":111.8472},{"date":"2021-04-20","close":111.8659},{"date":"2021-04-21","close":111.651},{"date":"2021-04-22","close":111.9406},{"date":"2021-04-23","close":113.2763},{"date":"2021-04-26","close":112.8933},{"date":"2021-04-27","close":113.239},{"date":"2021-04-28","close":111.2213},{"date":"2021-04-29","close":109.923},{"date":"2021-04-30","close":109.951},{"date":"2021-05-03","close":107.8493},{"date":"2021-05-04","close":106.99},{"date":"2021-05-05","close":107.1581},{"date":"2021-05-06","close":106.1306},{"date":"2021-05-07","close":107.2422},{"date":"2021-05-10","close":106.7471},{"date":"2021-05-11","close":105.6169},{"date":"2021-05-12","close":104.113},{"date":"2021-05-13","close":104.7762},{"date":"2021-05-14","close":105.7943},{"date":"2021-05-17","close":105.0564},{"date":"2021-05-18","close":103.4591},{"date":"2021-05-19","close":103.4404},{"date":"2021-05-20","close":104.58},{"date":"2021-05-21","close":105.7009},{"date":"2021-05-24","close":105.5234},{"date":"2021-05-25","close":104.9723},{"date":"2021-05-26","close":104.963},{"date":"2021-05-27","close":104.6361},{"date":"2021-05-28","close":105.4394},{"date":"2021-06-01","close":102.5717},{"date":"2021-06-02","close":104.3839},{"date":"2021-06-03","close":104.2437},{"date":"2021-06-04","close":104.7855},{"date":"2021-06-07","close":103.1229},{"date":"2021-06-08","close":103.758},{"date":"2021-06-09","close":103.5432},{"date":"2021-06-10","close":104.3558},{"date":"2021-06-11","close":105.2432},{"date":"2021-06-14","close":106.3361},{"date":"2021-06-15","close":106.8326},{"date":"2021-06-16","close":106.6452},{"date":"2021-06-17","close":106.8139},{"date":"2021-06-18","close":105.6335},{"date":"2021-06-21","close":106.5141},{"date":"2021-06-22","close":107.2167},{"date":"2021-06-23","close":109.2683},{"date":"2021-06-24","close":110.6266},{"date":"2021-06-25","close":111.7789},{"date":"2021-06-28","close":111.2824},{"date":"2021-06-29","close":111.2543},{"date":"2021-06-30","close":111.1981},{"date":"2021-07-01","close":111.3292},{"date":"2021-07-02","close":111.3199},{"date":"2021-07-06","close":110.5236},{"date":"2021-07-07","close":110.5423},{"date":"2021-07-08","close":110.5985},{"date":"2021-07-09","close":111.451},{"date":"2021-07-12","close":111.5353},{"date":"2021-07-13","close":111.1887},{"date":"2021-07-14","close":110.7109},{"date":"2021-07-15","close":110.533},{"date":"2021-07-16","close":110.5985},{"date":"2021-07-19","close":109.9428},{"date":"2021-07-20","close":111.6103},{"date":"2021-07-21","close":112.6314},{"date":"2021-07-22","close":112.7626},{"date":"2021-07-23","close":113.69},{"date":"2021-07-26","close":112.8187},{"date":"2021-07-27","close":113.3996},{"date":"2021-07-28","close":113.6525},{"date":"2021-07-29","close":113.1841},{"date":"2021-07-30","close":112.2567},{"date":"2021-08-02","close":111.882},{"date":"2021-08-03","close":111.5915},{"date":"2021-08-04","close":111.9756},{"date":"2021-08-05","close":111.8726},{"date":"2021-08-06","close":112.4159},{"date":"2021-08-09","close":112.3878},{"date":"2021-08-10","close":112.0318},{"date":"2021-08-11","close":111.2168},{"date":"2021-08-12","close":110.5798},{"date":"2021-08-13","close":109.4931},{"date":"2021-08-16","close":110.5798},{"date":"2021-08-17","close":110.1769},{"date":"2021-08-18","close":108.0973},{"date":"2021-08-19","close":109.0247},{"date":"2021-08-20","close":109.746},{"date":"2021-08-23","close":110.6079},{"date":"2021-08-24","close":109.9802},{"date":"2021-08-25","close":109.8866},{"date":"2021-08-26","close":110.1208},{"date":"2021-08-27","close":110.9264},{"date":"2021-08-30","close":111.8164},{"date":"2021-08-31","close":111.9756},{"date":"2021-09-01","close":112.9967},{"date":"2021-09-02","close":113.0998},{"date":"2021-09-03","close":113.4745},{"date":"2021-09-07","close":111.2355},{"date":"2021-09-08","close":112.1724},{"date":"2021-09-09","close":111.9007},{"date":"2021-09-10","close":111.3292},{"date":"2021-09-13","close":111.0576},{"date":"2021-09-14","close":111.7227},{"date":"2021-09-15","close":111.563},{"date":"2021-09-16","close":111.7227},{"date":"2021-09-17","close":110.5672},{"date":"2021-09-20","close":109.75},{"date":"2021-09-21","close":109.6654},{"date":"2021-09-22","close":109.8251},{"date":"2021-09-23","close":111.7039},{"date":"2021-09-24","close":112.4836},{"date":"2021-09-27","close":111.4503},{"date":"2021-09-28","close":109.4869},{"date":"2021-09-29","close":109.8157},{"date":"2021-09-30","close":107.8618},{"date":"2021-10-01","close":108.4066},{"date":"2021-10-04","close":107.749},{"date":"2021-10-05","close":110.9242},{"date":"2021-10-06","close":115.1891},{"date":"2021-10-07","close":118.74},{"date":"2021-10-08","close":120.337},{"date":"2021-10-11","close":119.8391},{"date":"2021-10-12","close":119.8109},{"date":"2021-10-13","close":120.5718},{"date":"2021-10-14","close":120.9476},{"date":"2021-10-15","close":121.5488},{"date":"2021-10-18","close":122.4037},{"date":"2021-10-19","close":122.9767},{"date":"2021-10-20","close":122.3285},{"date":"2021-10-21","close":121.7555},{"date":"2021-10-22","close":123.6249},{"date":"2021-10-25","close":124.9776},{"date":"2021-10-26","close":125.6164},{"date":"2021-10-27","close":124.9025},{"date":"2021-10-28","close":127.2791},{"date":"2021-10-29","close":130.0692},{"date":"2021-11-01","close":128.8197},{"date":"2021-11-02","close":130.3979},{"date":"2021-11-03","close":128.8761},{"date":"2021-11-04","close":128.2467},{"date":"2021-11-05","close":127.8333},{"date":"2021-11-08","close":127.5234},{"date":"2021-11-09","close":127.2697},{"date":"2021-11-10","close":126.0767},{"date":"2021-11-11","close":125.8794},{"date":"2021-11-12","close":127.0913},{"date":"2021-11-15","close":127.0913},{"date":"2021-11-16","close":127.824},{"date":"2021-11-17","close":128.0119},{"date":"2021-11-18","close":127.1664},{"date":"2021-11-19","close":125.2219},{"date":"2021-11-22","close":124.9212},{"date":"2021-11-23","close":124.0476},{"date":"2021-11-24","close":124.2543},{"date":"2021-11-26","close":121.8212},{"date":"2021-11-29","close":123.9067},{"date":"2021-11-30","close":122.7982},{"date":"2021-12-01","close":121.2012},{"date":"2021-12-02","close":123.2679},{"date":"2021-12-03","close":122.3003},{"date":"2021-12-06","close":122.9297},{"date":"2021-12-07","close":125.8888},{"date":"2021-12-08","close":127.3449},{"date":"2021-12-09","close":126.4431},{"date":"2021-12-10","close":127.3261},{"date":"2021-12-13","close":127.3637},{"date":"2021-12-14","close":125.701},{"date":"2021-12-15","close":126.9316},{"date":"2021-12-16","close":128.0616},{"date":"2021-12-17","close":125.6038},{"date":"2021-12-20","close":124.8316},{"date":"2021-12-21","close":126.2441},{"date":"2021-12-22","close":127.3553},{"date":"2021-12-23","close":127.9203},{"date":"2021-12-27","close":129.719},{"date":"2021-12-28","close":129.606},{"date":"2021-12-29","close":129.2387},{"date":"2021-12-30","close":128.8055},{"date":"2021-12-31","close":128.7962},{"date":"2022-01-03","close":126.1405},{"date":"2022-01-04","close":126.2535},{"date":"2022-01-05","close":124.6715},{"date":"2022-01-06","close":125.3966},{"date":"2022-01-07","close":125.4813},{"date":"2022-01-10","close":123.8334},{"date":"2022-01-11","close":124.2571},{"date":"2022-01-12","close":125.698},{"date":"2022-01-13","close":122.0065},{"date":"2022-01-14","close":119.219},{"date":"2022-01-18","close":119.0119},{"date":"2022-01-19","close":118.4751},{"date":"2022-01-20","close":118.767},{"date":"2022-01-21","close":118.315},{"date":"2022-01-24","close":118.0137},{"date":"2022-01-25","close":116.7236},{"date":"2022-01-26","close":115.0285},{"date":"2022-01-27","close":115.2639},{"date":"2022-01-28","close":117.1002},{"date":"2022-01-31","close":119.2755},{"date":"2022-02-01","close":119.6334},{"date":"2022-02-02","close":121.5074},{"date":"2022-02-03","close":120.4339},{"date":"2022-02-04","close":122.1948},{"date":"2022-02-07","close":120.2361},{"date":"2022-02-08","close":120.1513},{"date":"2022-02-09","close":121.5262},{"date":"2022-02-10","close":119.332},{"date":"2022-02-11","close":118.5881},{"date":"2022-02-14","close":117.5616},{"date":"2022-02-15","close":117.9195},{"date":"2022-02-16","close":118.3904},{"date":"2022-02-17","close":116.0644},{"date":"2022-02-18","close":115.7065},{"date":"2022-02-22","close":115.9419},{"date":"2022-02-23","close":116.4787},{"date":"2022-02-24","close":120.4621},{"date":"2022-02-25","close":120.98},{"date":"2022-02-28","close":120.6504},{"date":"2022-03-01","close":120.302},{"date":"2022-03-02","close":122.3738},{"date":"2022-03-03","close":123.7392},{"date":"2022-03-04","close":127.7885},{"date":"2022-03-07","close":124.6715},{"date":"2022-03-08","close":117.4016},{"date":"2022-03-09","close":121.2719},{"date":"2022-03-10","close":122.0065},{"date":"2022-03-11","close":118.993},{"date":"2022-03-14","close":118.8612},{"date":"2022-03-15","close":122.6657},{"date":"2022-03-16","close":124.309},{"date":"2022-03-17","close":126.179},{"date":"2022-03-18","close":129.2957},{"date":"2022-03-21","close":128.4174},{"date":"2022-03-22","close":128.8235},{"date":"2022-03-23","close":127.4068},{"date":"2022-03-24","close":127.5863},{"date":"2022-03-25","close":127.7468},{"date":"2022-03-28","close":127.6713},{"date":"2022-03-29","close":125.2818},{"date":"2022-03-30","close":126.8874},{"date":"2022-03-31","close":124.7812},{"date":"2022-04-01","close":125.329},{"date":"2022-04-04","close":123.3646},{"date":"2022-04-05","close":123.2795},{"date":"2022-04-06","close":121.9573},{"date":"2022-04-07","close":122.6657},{"date":"2022-04-08","close":122.6751},{"date":"2022-04-11","close":120.9846},{"date":"2022-04-12","close":117.8962},{"date":"2022-04-13","close":118.8406},{"date":"2022-04-14","close":117.6128},{"date":"2022-04-18","close":115.8089},{"date":"2022-04-19","close":116.1017},{"date":"2022-04-20","close":116.9706},{"date":"2022-04-21","close":114.005},{"date":"2022-04-22","close":110.7372},{"date":"2022-04-25","close":110.3594},{"date":"2022-04-26","close":107.9794},{"date":"2022-04-27","close":110.2178},{"date":"2022-04-28","close":112.6261},{"date":"2022-04-29","close":109.3772},{"date":"2022-05-02","close":107.1766},{"date":"2022-05-03","close":108.1211},{"date":"2022-05-04","close":103.7577},{"date":"2022-05-05","close":95.9848},{"date":"2022-05-06","close":94.2659},{"date":"2022-05-09","close":91.6026},{"date":"2022-05-10","close":91.1115},{"date":"2022-05-11","close":89.2981},{"date":"2022-05-12","close":90.1954},{"date":"2022-05-13","close":92.8115},{"date":"2022-05-16","close":91.9048},{"date":"2022-05-17","close":93.6143},{"date":"2022-05-18","close":89.827},{"date":"2022-05-19","close":90.5731},{"date":"2022-05-20","close":92.1976},{"date":"2022-05-23","close":92.6604},{"date":"2022-05-24","close":92.8965},{"date":"2022-05-25","close":92.1031},{"date":"2022-05-26","close":94.0015},{"date":"2022-05-27","close":96.9954},{"date":"2022-05-31","close":96.7026},{"date":"2022-06-01","close":96.3248},{"date":"2022-06-02","close":97.1843},{"date":"2022-06-03","close":95.3332},{"date":"2022-06-06","close":95.2576},{"date":"2022-06-07","close":96.1076},{"date":"2022-06-08","close":95.7487},{"date":"2022-06-09","close":93.9732},{"date":"2022-06-10","close":92.3487},{"date":"2022-06-13","close":91.442},{"date":"2022-06-14","close":89.1759},{"date":"2022-06-15","close":90.674},{"date":"2022-06-16","close":89.9344},{"date":"2022-06-17","close":85.6487},{"date":"2022-06-21","close":88.9483},{"date":"2022-06-22","close":89.0905},{"date":"2022-06-23","close":91.6696},{"date":"2022-06-24","close":92.8359},{"date":"2022-06-27","close":93.5659},{"date":"2022-06-28","close":91.736},{"date":"2022-06-29","close":91.4136},{"date":"2022-06-30","close":89.1664},{"date":"2022-07-01","close":90.2947},{"date":"2022-07-05","close":91.0438},{"date":"2022-07-06","close":90.5508},{"date":"2022-07-07","close":91.6696},{"date":"2022-07-08","close":90.9016},{"date":"2022-07-11","close":89.6405},{"date":"2022-07-12","close":88.5027},{"date":"2022-07-13","close":89.5931},{"date":"2022-07-14","close":88.7682},{"date":"2022-07-15","close":90.8636},{"date":"2022-07-18","close":89.9629},{"date":"2022-07-19","close":91.7928},{"date":"2022-07-20","close":93.3384},{"date":"2022-07-21","close":94.315},{"date":"2022-07-22","close":93.9736},{"date":"2022-07-25","close":93.8409},{"date":"2022-07-26","close":92.5798},{"date":"2022-07-27","close":92.4566},{"date":"2022-07-28","close":97.2449},{"date":"2022-07-29","close":96.7044},{"date":"2022-08-01","close":95.1968},{"date":"2022-08-02","close":95.4433},{"date":"2022-08-03","close":97.681},{"date":"2022-08-04","close":101.872},{"date":"2022-08-05","close":99.5774},{"date":"2022-08-08","close":98.8947},{"date":"2022-08-09","close":99.4731},{"date":"2022-08-10","close":100.554},{"date":"2022-08-11","close":101.1039},{"date":"2022-08-12","close":103.9958},{"date":"2022-08-15","close":103.92},{"date":"2022-08-16","close":105.3043},{"date":"2022-08-17","close":105.9112},{"date":"2022-08-18","close":106.7835},{"date":"2022-08-19","close":103.4364},{"date":"2022-08-22","close":102.2417},{"date":"2022-08-23","close":100.9332},{"date":"2022-08-24","close":101.3789},{"date":"2022-08-25","close":101.4642},{"date":"2022-08-26","close":98.2215},{"date":"2022-08-29","close":96.3251},{"date":"2022-08-30","close":95.3011},{"date":"2022-08-31","close":95.6235},{"date":"2022-09-01","close":96.7518},{"date":"2022-09-02","close":96.0312},{"date":"2022-09-06","close":94.7322},{"date":"2022-09-07","close":96.9983},{"date":"2022-09-08","close":97.8612},{"date":"2022-09-09","close":98.0413},{"date":"2022-09-12","close":98.6956},{"date":"2022-09-13","close":94.6848},{"date":"2022-09-14","close":94.6848},{"date":"2022-09-15","close":93.6473},{"date":"2022-09-16","close":92.5813},{"date":"2022-09-19","close":92.3434},{"date":"2022-09-20","close":90.278},{"date":"2022-09-21","close":89.0977},{"date":"2022-09-22","close":89.526},{"date":"2022-09-23","close":88.7456},{"date":"2022-09-26","close":87.1751},{"date":"2022-09-27","close":87.0894},{"date":"2022-09-28","close":88.5647},{"date":"2022-09-29","close":86.3756},{"date":"2022-09-30","close":85.9949},{"date":"2022-10-03","close":88.3458},{"date":"2022-10-04","close":89.6212},{"date":"2022-10-05","close":88.9074},{"date":"2022-10-06","close":88.8503},{"date":"2022-10-07","close":85.6808},{"date":"2022-10-10","close":85.9092},{"date":"2022-10-11","close":86.4137},{"date":"2022-10-12","close":86.2423},{"date":"2022-10-13","close":88.0127},{"date":"2022-10-14","close":85.8045},{"date":"2022-10-17","close":87.3559},{"date":"2022-10-18","close":88.2411},{"date":"2022-10-19","close":87.2132},{"date":"2022-10-20","close":85.9759},{"date":"2022-10-21","close":88.5647},{"date":"2022-10-24","close":88.7456},{"date":"2022-10-25","close":90.573},{"date":"2022-10-26","close":89.3642},{"date":"2022-10-27","close":91.0204},{"date":"2022-10-28","close":92.0198},{"date":"2022-10-31","close":90.9633},{"date":"2022-11-01","close":89.488},{"date":"2022-11-02","close":88.165},{"date":"2022-11-03","close":90.8681},{"date":"2022-11-04","close":91.9626},{"date":"2022-11-07","close":92.8002},{"date":"2022-11-08","close":94.6372},{"date":"2022-11-09","close":92.5718},{"date":"2022-11-10","close":97.5973},{"date":"2022-11-11","close":99.2915},{"date":"2022-11-14","close":99.0821},{"date":"2022-11-15","close":99.9863},{"date":"2022-11-16","close":99.0059},{"date":"2022-11-17","close":99.0821},{"date":"2022-11-18","close":99.1868},{"date":"2022-11-21","close":100.2718},{"date":"2022-11-22","close":100.9191},{"date":"2022-11-23","close":101.7852},{"date":"2022-11-25","close":101.9565},{"date":"2022-11-28","close":100.0149},{"date":"2022-11-29","close":100.2623},{"date":"2022-11-30","close":103.0892},{"date":"2022-12-01","close":104.2503},{"date":"2022-12-02","close":103.9838},{"date":"2022-12-05","close":101.928},{"date":"2022-12-06","close":100.643},{"date":"2022-12-07","close":98.5396},{"date":"2022-12-08","close":99.4057},{"date":"2022-12-09","close":98.3492},{"date":"2022-12-12","close":100.1862},{"date":"2022-12-13","close":101.2522},{"date":"2022-12-14","close":99.2749},{"date":"2022-12-15","close":97.6415},{"date":"2022-12-16","close":96.2469},{"date":"2022-12-19","close":95.7884},{"date":"2022-12-20","close":95.8935},{"date":"2022-12-21","close":97.9567},{"date":"2022-12-22","close":97.8707},{"date":"2022-12-23","close":98.2051},{"date":"2022-12-27","close":97.5364},{"date":"2022-12-28","close":97.6892},{"date":"2022-12-29","close":99.4373},{"date":"2022-12-30","close":97.9949},{"date":"2023-01-03","close":98.6063},{"date":"2023-01-04","close":99.2749},{"date":"2023-01-05","close":97.9854},{"date":"2023-01-06","close":100.2015},{"date":"2023-01-09","close":100.5262},{"date":"2023-01-10","close":101.8731},{"date":"2023-01-11","close":103.8217},{"date":"2023-01-12","close":104.1465},{"date":"2023-01-13","close":102.8092},{"date":"2023-01-17","close":102.599},{"date":"2023-01-18","close":102.8474},{"date":"2023-01-19","close":102.131},{"date":"2023-01-20","close":103.6211},{"date":"2023-01-23","close":103.8026},{"date":"2023-01-24","close":101.491},{"date":"2023-01-25","close":101.7202},{"date":"2023-01-26","close":103.3441},{"date":"2023-01-27","close":103.1053},{"date":"2023-01-30","close":101.8826},{"date":"2023-01-31","close":102.7328},{"date":"2023-02-01","close":104.1274},{"date":"2023-02-02","close":103.4778},{"date":"2023-02-03","close":102.8378},{"date":"2023-02-06","close":103.4683},{"date":"2023-02-07","close":104.4521},{"date":"2023-02-08","close":104.3566},{"date":"2023-02-09","close":102.7232},{"date":"2023-02-10","close":103.8408},{"date":"2023-02-13","close":104.2993},{"date":"2023-02-14","close":103.5447},{"date":"2023-02-15","close":103.7739},{"date":"2023-02-16","close":102.3316},{"date":"2023-02-17","close":102.3124},{"date":"2023-02-21","close":99.4946},{"date":"2023-02-22","close":99.6188},{"date":"2023-02-23","close":99.1125},{"date":"2023-02-24","close":97.9185},{"date":"2023-02-27","close":96.9633},{"date":"2023-02-28","close":97.2403},{"date":"2023-03-01","close":96.3806},{"date":"2023-03-02","close":98.1095},{"date":"2023-03-03","close":97.8898},{"date":"2023-03-06","close":98.6158},{"date":"2023-03-07","close":98.3484},{"date":"2023-03-08","close":98.014},{"date":"2023-03-09","close":95.6164},{"date":"2023-03-10","close":91.1174},{"date":"2023-03-13","close":93.2953},{"date":"2023-03-14","close":94.4224},{"date":"2023-03-15","close":93.152},{"date":"2023-03-16","close":95.1954},{"date":"2023-03-17","close":93.0561},{"date":"2023-03-20","close":94.0538},{"date":"2023-03-21","close":95.6655},{"date":"2023-03-22","close":93.4398},{"date":"2023-03-23","close":92.6052},{"date":"2023-03-24","close":93.5262},{"date":"2023-03-27","close":94.0634},{"date":"2023-03-28","close":95.0707},{"date":"2023-03-29","close":97.5362},{"date":"2023-03-30","close":98.5531},{"date":"2023-03-31","close":100.0497},{"date":"2023-04-03","close":101.1337},{"date":"2023-04-04","close":101.7285},{"date":"2023-04-05","close":101.9012},{"date":"2023-04-06","close":103.8487},{"date":"2023-04-10","close":102.0547},{"date":"2023-04-11","close":101.8149},{"date":"2023-04-12","close":102.7358},{"date":"2023-04-13","close":103.1387},{"date":"2023-04-14","close":103.1387},{"date":"2023-04-17","close":103.5992},{"date":"2023-04-18","close":103.1195},{"date":"2023-04-19","close":103.935},{"date":"2023-04-20","close":103.3786},{"date":"2023-04-21","close":103.9446},{"date":"2023-04-24","close":103.5417},{"date":"2023-04-25","close":102.0163},{"date":"2023-04-26","close":100.3567},{"date":"2023-04-27","close":103.0524},{"date":"2023-04-28","close":104.501},{"date":"2023-05-01","close":104.2036},{"date":"2023-05-02","close":102.755},{"date":"2023-05-03","close":100.5677},{"date":"2023-05-04","close":102.4096},{"date":"2023-05-05","close":103.9062},{"date":"2023-05-08","close":102.8605},{"date":"2023-05-09","close":101.8916},{"date":"2023-05-10","close":104.0789},{"date":"2023-05-11","close":103.8103},{"date":"2023-05-12","close":104.1748},{"date":"2023-05-15","close":105.3932},{"date":"2023-05-16","close":104.5682},{"date":"2023-05-17","close":104.1844},{"date":"2023-05-18","close":104.1365},{"date":"2023-05-19","close":103.6376},{"date":"2023-05-22","close":104.7409},{"date":"2023-05-23","close":103.5033},{"date":"2023-05-24","close":102.2466},{"date":"2023-05-25","close":100.8363},{"date":"2023-05-26","close":100.8843},{"date":"2023-05-30","close":100.1552},{"date":"2023-05-31","close":101.6422},{"date":"2023-06-01","close":102.0451},{"date":"2023-06-02","close":103.5896},{"date":"2023-06-05","close":103.9158},{"date":"2023-06-06","close":104.0309},{"date":"2023-06-07","close":103.9158},{"date":"2023-06-08","close":106.1031},{"date":"2023-06-09","close":105.4891},{"date":"2023-06-12","close":104.0885},{"date":"2023-06-13","close":104.5586},{"date":"2023-06-14","close":106.581},{"date":"2023-06-15","close":108.2278},{"date":"2023-06-16","close":107.5537},{"date":"2023-06-20","close":108.0256},{"date":"2023-06-21","close":107.0914},{"date":"2023-06-22","close":106.5906},{"date":"2023-06-23","close":106.9855},{"date":"2023-06-26","close":106.0609},{"date":"2023-06-27","close":106.7736},{"date":"2023-06-28","close":107.5922},{"date":"2023-06-29","close":108.1315},{"date":"2023-06-30","close":108.9019},{"date":"2023-07-03","close":108.7575},{"date":"2023-07-05","close":108.1604},{"date":"2023-07-06","close":107.8618},{"date":"2023-07-07","close":108.1411},{"date":"2023-07-10","close":108.979},{"date":"2023-07-11","close":110.1828},{"date":"2023-07-12","close":111.117},{"date":"2023-07-13","close":112.7156},{"date":"2023-07-14","close":113.1682},{"date":"2023-07-17","close":112.3304},{"date":"2023-07-18","close":111.7815},{"date":"2023-07-19","close":111.3866},{"date":"2023-07-20","close":111.3577},{"date":"2023-07-21","close":111.9259},{"date":"2023-07-24","close":111.9837},{"date":"2023-07-25","close":112.2341},{"date":"2023-07-26","close":112.4171},{"date":"2023-07-27","close":110.6836},{"date":"2023-07-28","close":110.8762},{"date":"2023-07-31","close":110.5584},{"date":"2023-08-01","close":110.7895},{"date":"2023-08-02","close":110.751},{"date":"2023-08-03","close":107.9293},{"date":"2023-08-04","close":109.7879},{"date":"2023-08-07","close":111.7815},{"date":"2023-08-08","close":110.6258},{"date":"2023-08-09","close":109.9805},{"date":"2023-08-10","close":110.5584},{"date":"2023-08-11","close":109.7783},{"date":"2023-08-14","close":110.674},{"date":"2023-08-15","close":109.8939},{"date":"2023-08-16","close":109.759},{"date":"2023-08-17","close":109.4123},{"date":"2023-08-18","close":109.5472},{"date":"2023-08-21","close":109.6531},{"date":"2023-08-22","close":109.0657},{"date":"2023-08-23","close":110.5873},{"date":"2023-08-24","close":111.0014},{"date":"2023-08-25","close":111.5214},{"date":"2023-08-28","close":113.1586},{"date":"2023-08-29","close":114.1891},{"date":"2023-08-30","close":113.5438},{"date":"2023-08-31","close":113.6305},{"date":"2023-09-01","close":112.6867},{"date":"2023-09-05","close":110.4043},{"date":"2023-09-06","close":109.4123},{"date":"2023-09-07","close":110.9725},{"date":"2023-09-08","close":110.7125},{"date":"2023-09-11","close":110.7799},{"date":"2023-09-12","close":111.7044},{"date":"2023-09-13","close":112.4556},{"date":"2023-09-14","close":112.9872},{"date":"2023-09-15","close":111.8467},{"date":"2023-09-18","close":112.011},{"date":"2023-09-19","close":111.6051},{"date":"2023-09-20","close":111.4891},{"date":"2023-09-21","close":108.6571},{"date":"2023-09-22","close":106.4824},{"date":"2023-09-25","close":105.5256},{"date":"2023-09-26","close":103.6409},{"date":"2023-09-27","close":104.6461},{"date":"2023-09-28","close":107.1107},{"date":"2023-09-29","close":106.3375},{"date":"2023-10-02","close":105.5643},{"date":"2023-10-03","close":103.9888},{"date":"2023-10-04","close":105.3806},{"date":"2023-10-05","close":106.0185},{"date":"2023-10-06","close":107.1687},{"date":"2023-10-09","close":108.3768},{"date":"2023-10-10","close":108.0192},{"date":"2023-10-11","close":107.7196},{"date":"2023-10-12","close":107.0624},{"date":"2023-10-13","close":106.7337},{"date":"2023-10-16","close":108.1739},{"date":"2023-10-17","close":108.0192},{"date":"2023-10-18","close":105.9702},{"date":"2023-10-19","close":105.9025},{"date":"2023-10-20","close":104.4044},{"date":"2023-10-23","close":104.1048},{"date":"2023-10-24","close":103.3509},{"date":"2023-10-25","close":103.1576},{"date":"2023-10-26","close":103.6988},{"date":"2023-10-27","close":101.2149},{"date":"2023-10-30","close":102.481},{"date":"2023-10-31","close":103.8438},{"date":"2023-11-01","close":104.6267},{"date":"2023-11-02","close":102.7033},{"date":"2023-11-03","close":104.2981},{"date":"2023-11-06","close":104.1821},{"date":"2023-11-07","close":104.5977},{"date":"2023-11-08","close":105.5159},{"date":"2023-11-09","close":104.9167},{"date":"2023-11-10","close":106.1055},{"date":"2023-11-13","close":105.023},{"date":"2023-11-14","close":106.7531},{"date":"2023-11-15","close":107.333},{"date":"2023-11-16","close":108.5122},{"date":"2023-11-17","close":107.6713},{"date":"2023-11-20","close":108.3962},{"date":"2023-11-21","close":109.6527},{"date":"2023-11-22","close":110.4936},{"date":"2023-11-24","close":110.5612},{"date":"2023-11-27","close":109.353},{"date":"2023-11-28","close":109.0051},{"date":"2023-11-29","close":108.9181},{"date":"2023-11-30","close":110.0296},{"date":"2023-12-01","close":110.4162},{"date":"2023-12-04","close":111.1798},{"date":"2023-12-05","close":110.2616},{"date":"2023-12-06","close":109.2951},{"date":"2023-12-07","close":108.7635},{"date":"2023-12-08","close":109.5463},{"date":"2023-12-11","close":112.2526},{"date":"2023-12-12","close":113.9827},{"date":"2023-12-13","close":117.8917},{"date":"2023-12-14","close":119.628},{"date":"2023-12-15","close":119.4049},{"date":"2023-12-18","close":119.8511},{"date":"2023-12-19","close":120.0548},{"date":"2023-12-20","close":118.6871},{"date":"2023-12-21","close":120.501},{"date":"2023-12-22","close":121.9463},{"date":"2023-12-26","close":122.8484},{"date":"2023-12-27","close":123.9541},{"date":"2023-12-28","close":124.7398},{"date":"2023-12-29","close":124.5749},{"date":"2024-01-02","close":122.6544},{"date":"2024-01-03","close":121.0636},{"date":"2024-01-04","close":121.8493},{"date":"2024-01-05","close":122.0142},{"date":"2024-01-08","close":124.5555},{"date":"2024-01-09","close":123.2266},{"date":"2024-01-10","close":123.8184},{"date":"2024-01-11","close":122.9648},{"date":"2024-01-12","close":123.149},{"date":"2024-01-16","close":122.247},{"date":"2024-01-17","close":122.053},{"date":"2024-01-18","close":122.829},{"date":"2024-01-19","close":122.6544},{"date":"2024-01-22","close":123.4789},{"date":"2024-01-23","close":123.3236},{"date":"2024-01-24","close":123.2266},{"date":"2024-01-25","close":123.4692},{"date":"2024-01-26","close":123.44},{"date":"2024-01-29","close":124.3324},{"date":"2024-01-30","close":125.1472},{"date":"2024-01-31","close":123.5079},{"date":"2024-02-01","close":125.8359},{"date":"2024-02-02","close":124.8368},{"date":"2024-02-05","close":122.9454},{"date":"2024-02-06","close":122.538},{"date":"2024-02-07","close":124.2354},{"date":"2024-02-08","close":130.0941},{"date":"2024-02-09","close":131.423},{"date":"2024-02-12","close":131.3939},{"date":"2024-02-13","close":130.3754},{"date":"2024-02-14","close":132.5579},{"date":"2024-02-15","close":132.781},{"date":"2024-02-16","close":133.0041},{"date":"2024-02-20","close":132.3348},{"date":"2024-02-21","close":132.587},{"date":"2024-02-22","close":135.1089},{"date":"2024-02-23","close":134.2263},{"date":"2024-02-26","close":133.7704},{"date":"2024-02-27","close":134.4688},{"date":"2024-02-28","close":134.6724},{"date":"2024-02-29","close":134.2651},{"date":"2024-03-01","close":134.4106},{"date":"2024-03-04","close":133.9256},{"date":"2024-03-05","close":135.2351},{"date":"2024-03-06","close":135.2448},{"date":"2024-03-07","close":134.6822},{"date":"2024-03-08","close":134.4978},{"date":"2024-03-11","close":132.8586},{"date":"2024-03-12","close":132.878},{"date":"2024-03-13","close":133.3436},{"date":"2024-03-14","close":131.8157},{"date":"2024-03-15","close":131.0275},{"date":"2024-03-18","close":130.7938},{"date":"2024-03-19","close":131.8644},{"date":"2024-03-20","close":132.4483},{"date":"2024-03-21","close":134.3946},{"date":"2024-03-22","close":132.5748},{"date":"2024-03-25","close":132.166},{"date":"2024-03-26","close":133.4409},{"date":"2024-03-27","close":133.3046},{"date":"2024-03-28","close":133.7426},{"date":"2024-04-01","close":133.3533},{"date":"2024-04-02","close":133.8107},{"date":"2024-04-03","close":133.7036},{"date":"2024-04-04","close":133.0322},{"date":"2024-04-05","close":134.1708},{"date":"2024-04-08","close":133.2073},{"date":"2024-04-09","close":131.4362},{"date":"2024-04-10","close":129.3731},{"date":"2024-04-11","close":129.8986},{"date":"2024-04-12","close":129.9667},{"date":"2024-04-15","close":127.0374},{"date":"2024-04-16","close":126.4146},{"date":"2024-04-17","close":127.2321},{"date":"2024-04-18","close":127.4656},{"date":"2024-04-19","close":127.6894},{"date":"2024-04-22","close":128.1176},{"date":"2024-04-23","close":128.7794},{"date":"2024-04-24","close":129.013},{"date":"2024-04-25","close":128.2831},{"date":"2024-04-26","close":128.1663},{"date":"2024-04-29","close":127.271},{"date":"2024-04-30","close":125.3052},{"date":"2024-05-01","close":125.2273},{"date":"2024-05-02","close":123.1448},{"date":"2024-05-03","close":126.9985},{"date":"2024-05-06","close":127.7576},{"date":"2024-05-07","close":130.1321},{"date":"2024-05-08","close":129.811},{"date":"2024-05-09","close":131.3291},{"date":"2024-05-10","close":130.3949},{"date":"2024-05-13","close":130.1516},{"date":"2024-05-14","close":130.7841},{"date":"2024-05-15","close":134.1708},{"date":"2024-05-16","close":133.4312},{"date":"2024-05-17","close":134.6865},{"date":"2024-05-20","close":133.2755},{"date":"2024-05-21","close":133.5869},{"date":"2024-05-22","close":133.2171},{"date":"2024-05-23","close":131.767},{"date":"2024-05-24","close":132.6818},{"date":"2024-05-28","close":130.0932},{"date":"2024-05-29","close":128.4096},{"date":"2024-05-30","close":129.665},{"date":"2024-05-31","close":130.3073},{"date":"2024-06-03","close":130.064},{"date":"2024-06-04","close":131.1442},{"date":"2024-06-05","close":131.7086},{"date":"2024-06-06","close":131.2415},{"date":"2024-06-07","close":130.2002},{"date":"2024-06-10","close":130.2878},{"date":"2024-06-11","close":130.9788},{"date":"2024-06-12","close":132.3996},{"date":"2024-06-13","close":132.0676},{"date":"2024-06-14","close":132.4679},{"date":"2024-06-17","close":132.9854},{"date":"2024-06-18","close":133.1612},{"date":"2024-06-20","close":133.874},{"date":"2024-06-21","close":134.5867},{"date":"2024-06-24","close":135.446},{"date":"2024-06-25","close":134.0888},{"date":"2024-06-26","close":134.1473},{"date":"2024-06-27","close":134.2255},{"date":"2024-06-28","close":133.6591},{"date":"2024-07-01","close":133.6982},{"date":"2024-07-02","close":137.4964},{"date":"2024-07-03","close":137.8284},{"date":"2024-07-05","close":137.4671},{"date":"2024-07-08","close":137.8381},{"date":"2024-07-09","close":139.0977},{"date":"2024-07-10","close":141.0017},{"date":"2024-07-11","close":143.677},{"date":"2024-07-12","close":144.8975},{"date":"2024-07-15","close":144.3312},{"date":"2024-07-16","close":145.4052},{"date":"2024-07-17","close":145.8837},{"date":"2024-07-18","close":144.2726},{"date":"2024-07-19","close":144.1945},{"date":"2024-07-22","close":145.7177},{"date":"2024-07-23","close":145.0635},{"date":"2024-07-24","close":144.0285},{"date":"2024-07-25","close":145.5126},{"date":"2024-07-26","close":147.4361},{"date":"2024-07-29","close":147.5924},{"date":"2024-07-30","close":147.729},{"date":"2024-07-31","close":147.9829},{"date":"2024-08-01","close":147.4361},{"date":"2024-08-02","close":146.3133},{"date":"2024-08-05","close":145.2685},{"date":"2024-08-06","close":146.9577},{"date":"2024-08-07","close":147.5533},{"date":"2024-08-08","close":150.131},{"date":"2024-08-09","close":150.4434},{"date":"2024-08-12","close":150.2579},{"date":"2024-08-13","close":151.0097},{"date":"2024-08-14","close":152.4353},{"date":"2024-08-15","close":151.8299},{"date":"2024-08-16","close":152.8454},{"date":"2024-08-19","close":153.5582},{"date":"2024-08-20","close":154.0268},{"date":"2024-08-21","close":154.3783},{"date":"2024-08-22","close":154.8568},{"date":"2024-08-23","close":156.2335},{"date":"2024-08-26","close":156.5264},{"date":"2024-08-27","close":156.8096},{"date":"2024-08-28","close":156.9755},{"date":"2024-08-29","close":156.4385},{"date":"2024-08-30","close":157.7371},{"date":"2024-09-03","close":157.6297},{"date":"2024-09-04","close":158.5964},{"date":"2024-09-05","close":158.7623},{"date":"2024-09-06","close":156.7021},{"date":"2024-09-09","close":157.8836},{"date":"2024-09-10","close":158.1472},{"date":"2024-09-11","close":156.214},{"date":"2024-09-12","close":157.3368},{"date":"2024-09-13","close":157.5516},{"date":"2024-09-16","close":158.5308},{"date":"2024-09-17","close":159.412},{"date":"2024-09-18","close":157.8551},{"date":"2024-09-19","close":155.5542},{"date":"2024-09-20","close":156.5039},{"date":"2024-09-23","close":156.6116},{"date":"2024-09-24","close":155.4367},{"date":"2024-09-25","close":156.1221},{"date":"2024-09-26","close":154.8199},{"date":"2024-09-27","close":155.3094},{"date":"2024-09-30","close":157.2872},{"date":"2024-10-01","close":157.7768},{"date":"2024-10-02","close":157.5614},{"date":"2024-10-03","close":159.8526},{"date":"2024-10-04","close":159.363},{"date":"2024-10-07","close":156.2102},{"date":"2024-10-08","close":158.707},{"date":"2024-10-09","close":158.3643},{"date":"2024-10-10","close":157.297},{"date":"2024-10-11","close":159.177},{"date":"2024-10-14","close":160.9492},{"date":"2024-10-15","close":161.7325},{"date":"2024-10-16","close":161.6835},{"date":"2024-10-17","close":161.3702},{"date":"2024-10-18","close":163.3481},{"date":"2024-10-21","close":162.8683},{"date":"2024-10-22","close":162.4766},{"date":"2024-10-23","close":161.5562},{"date":"2024-10-24","close":163.4166},{"date":"2024-10-25","close":161.8598},{"date":"2024-10-28","close":162.9662},{"date":"2024-10-29","close":163.2404},{"date":"2024-10-30","close":163.0543},{"date":"2024-10-31","close":152.6168},{"date":"2024-11-01","close":151.4125},{"date":"2024-11-04","close":151.2656},{"date":"2024-11-05","close":154.5555},{"date":"2024-11-06","close":152.5385},{"date":"2024-11-07","close":152.8518},{"date":"2024-11-08","close":153.1553},{"date":"2024-11-11","close":153.8015},{"date":"2024-11-12","close":152.8028},{"date":"2024-11-13","close":152.5874},{"date":"2024-11-14","close":153.2043},{"date":"2024-11-15","close":152.3035},{"date":"2024-11-18","close":154.3988},{"date":"2024-11-19","close":154.6338},{"date":"2024-11-20","close":152.5189},{"date":"2024-11-21","close":155.045},{"date":"2024-11-22","close":155.9654},{"date":"2024-11-25","close":156.2983},{"date":"2024-11-26","close":157.1404},{"date":"2024-11-27","close":157.8258},{"date":"2024-11-29","close":157.6006},{"date":"2024-12-02","close":154.9863},{"date":"2024-12-03","close":152.9986},{"date":"2024-12-04","close":152.842},{"date":"2024-12-05","close":153.1064},{"date":"2024-12-06","close":152.6755},{"date":"2024-12-09","close":152.8127},{"date":"2024-12-10","close":155.1038},{"date":"2024-12-11","close":154.8786},{"date":"2024-12-12","close":153.2826},{"date":"2024-12-13","close":152.3329},{"date":"2024-12-16","close":151.7928},{"date":"2024-12-17","close":150.035},{"date":"2024-12-18","close":146.9026},{"date":"2024-12-19","close":145.6162},{"date":"2024-12-20","close":147.5998},{"date":"2024-12-23","close":147.4525},{"date":"2024-12-24","close":147.7471},{"date":"2024-12-26","close":148.297},{"date":"2024-12-27","close":147.6096},{"date":"2024-12-30","close":146.6767},{"date":"2024-12-31","close":146.3232},{"date":"2025-01-02","close":146.6472},{"date":"2025-01-03","close":147.1382},{"date":"2025-01-06","close":143.937},{"date":"2025-01-07","close":143.7995},{"date":"2025-01-08","close":143.9272},{"date":"2025-01-10","close":140.2252},{"date":"2025-01-13","close":141.2955},{"date":"2025-01-14","close":142.631},{"date":"2025-01-15","close":145.5671},{"date":"2025-01-16","close":147.5212},{"date":"2025-01-17","close":146.4214},{"date":"2025-01-21","close":148.9843},{"date":"2025-01-22","close":151.3902},{"date":"2025-01-23","close":154.8369},{"date":"2025-01-24","close":154.6307},{"date":"2025-01-27","close":157.9301},{"date":"2025-01-28","close":155.976},{"date":"2025-01-29","close":154.3852},{"date":"2025-01-30","close":156.5651},{"date":"2025-01-31","close":156.9481},{"date":"2025-02-03","close":157.498},{"date":"2025-02-04","close":156.4473},{"date":"2025-02-05","close":157.8024},{"date":"2025-02-06","close":164.6565},{"date":"2025-02-07","close":163.8219},{"date":"2025-02-10","close":164.1066},{"date":"2025-02-11","close":163.9299},{"date":"2025-02-12","close":163.5567},{"date":"2025-02-13","close":165.5305},{"date":"2025-02-14","close":163.7041},{"date":"2025-02-18","close":163.4979},{"date":"2025-02-19","close":163.9496},{"date":"2025-02-20","close":163.7826},{"date":"2025-02-21","close":164.8431},{"date":"2025-02-24","close":165.3832},{"date":"2025-02-25","close":168.1229},{"date":"2025-02-26","close":168.0836},{"date":"2025-02-27","close":167.7596},{"date":"2025-02-28","close":170.1065},{"date":"2025-03-03","close":170.077},{"date":"2025-03-04","close":166.7874},{"date":"2025-03-05","close":168.5157},{"date":"2025-03-06","close":166.591},{"date":"2025-03-07","close":167.1704},{"date":"2025-03-10","close":166.1001},{"date":"2025-03-11","close":165.3243},{"date":"2025-03-12","close":165.9724},{"date":"2025-03-13","close":166.0902},{"date":"2025-03-14","close":167.9756},{"date":"2025-03-17","close":170.1814},{"date":"2025-03-18","close":170.2011},{"date":"2025-03-19","close":171.0381},{"date":"2025-03-20","close":172.9091},{"date":"2025-03-21","close":171.7274},{"date":"2025-03-24","close":172.5743},{"date":"2025-03-25","close":172.9485},{"date":"2025-03-26","close":173.0765},{"date":"2025-03-27","close":173.6674},{"date":"2025-03-28","close":172.0426},{"date":"2025-03-31","close":169.8663},{"date":"2025-04-01","close":168.8717},{"date":"2025-04-02","close":167.8378},{"date":"2025-04-03","close":165.0017},{"date":"2025-04-04","close":154.3469},{"date":"2025-04-07","close":152.2888},{"date":"2025-04-08","close":149.3051},{"date":"2025-04-09","close":154.4158},{"date":"2025-04-10","close":152.8206},{"date":"2025-04-11","close":153.5296},{"date":"2025-04-14","close":157.3504},{"date":"2025-04-15","close":157.5079},{"date":"2025-04-16","close":156.021},{"date":"2025-04-17","close":156.2179},{"date":"2025-04-21","close":152.663},{"date":"2025-04-22","close":158.2268},{"date":"2025-04-23","close":158.532},{"date":"2025-04-24","close":160.4917},{"date":"2025-04-25","close":160.7378},{"date":"2025-04-28","close":160.984},{"date":"2025-04-29","close":163.7905},{"date":"2025-04-30","close":165.4055},{"date":"2025-05-01","close":168.2316},{"date":"2025-05-02","close":170.8018},{"date":"2025-05-05","close":171.3237},{"date":"2025-05-06","close":172.5152},{"date":"2025-05-07","close":173.8348},{"date":"2025-05-08","close":173.7757},{"date":"2025-05-09","close":175.6073},{"date":"2025-05-12","close":170.792},{"date":"2025-05-13","close":170.2011},{"date":"2025-05-14","close":169.3148},{"date":"2025-05-15","close":172.1804},{"date":"2025-05-16","close":173.5591},{"date":"2025-05-19","close":174.0514},{"date":"2025-05-20","close":173.5984},{"date":"2025-05-21","close":172.0524},{"date":"2025-05-22","close":171.3434},{"date":"2025-05-23","close":173.431},{"date":"2025-05-27","close":175.8141},{"date":"2025-05-28","close":175.0854},{"date":"2025-05-29","close":175.8042},{"date":"2025-05-30","close":177.0548},{"date":"2025-06-02","close":177.5669},{"date":"2025-06-03","close":176.6019},{"date":"2025-06-04","close":176.3951},{"date":"2025-06-05","close":175.8338},{"date":"2025-06-06","close":175.9519},{"date":"2025-06-09","close":173.2833},{"date":"2025-06-10","close":172.85},{"date":"2025-06-11","close":174.7899},{"date":"2025-06-12","close":176.3458},{"date":"2025-06-13","close":176.1879},{"date":"2025-06-16","close":177.5307},{"date":"2025-06-17","close":178.7057},{"date":"2025-06-18","close":177.4912},{"date":"2025-06-20","close":176.178},{"date":"2025-06-23","close":177.4616},{"date":"2025-06-24","close":178.5674},{"date":"2025-06-25","close":178.2515},{"date":"2025-06-26","close":178.5181},{"date":"2025-06-27","close":179.4561},{"date":"2025-06-30","close":181.1544},{"date":"2025-07-01","close":179.5647},{"date":"2025-07-02","close":179.4462},{"date":"2025-07-03","close":180.7989},{"date":"2025-07-07","close":180.7792},{"date":"2025-07-08","close":178.6958},{"date":"2025-07-09","close":179.8609},{"date":"2025-07-10","close":179.5252},{"date":"2025-07-11","close":178.2317},{"date":"2025-07-14","close":179.5252},{"date":"2025-07-15","close":177.5208},{"date":"2025-07-16","close":178.5181},{"date":"2025-07-17","close":179.6437},{"date":"2025-07-18","close":178.4391},{"date":"2025-07-21","close":178.5279},{"date":"2025-07-22","close":178.5181},{"date":"2025-07-23","close":178.7155},{"date":"2025-07-24","close":181.263},{"date":"2025-07-25","close":182.1121},{"date":"2025-07-28","close":180.4829},{"date":"2025-07-29","close":182.3746},{"date":"2025-07-30","close":183.3916},{"date":"2025-07-31","close":182.4931},{"date":"2025-08-01","close":182.266},{"date":"2025-08-04","close":186.0673},{"date":"2025-08-05","close":185.0306},{"date":"2025-08-06","close":185.6724},{"date":"2025-08-07","close":185.6428},{"date":"2025-08-08","close":184.0433},{"date":"2025-08-11","close":183.5792},{"date":"2025-08-12","close":180.4295},{"date":"2025-08-13","close":179.1163},{"date":"2025-08-14","close":180.3703},{"date":"2025-08-15","close":178.909},{"date":"2025-08-18","close":175.6902},{"date":"2025-08-19","close":176.016},{"date":"2025-08-20","close":179.0077},{"date":"2025-08-21","close":176.9639},{"date":"2025-08-22","close":178.3857},{"date":"2025-08-25","close":176.875},{"date":"2025-08-26","close":176.4801},{"date":"2025-08-27","close":175.0583},{"date":"2025-08-28","close":174.9003},{"date":"2025-08-29","close":174.3672},{"date":"2025-09-02","close":172.8763},{"date":"2025-09-03","close":172.9157},{"date":"2025-09-04","close":172.3135},{"date":"2025-09-05","close":172.0666},{"date":"2025-09-08","close":171.6914},{"date":"2025-09-09","close":171.2669},{"date":"2025-09-10","close":170.0524},{"date":"2025-09-11","close":173.9426},{"date":"2025-09-12","close":171.7704},{"date":"2025-09-15","close":170.0524},{"date":"2025-09-16","close":169.7068},{"date":"2025-09-17","close":170.5484},{"date":"2025-09-18","close":169.4395},{"date":"2025-09-19","close":168.0929},{"date":"2025-09-22","close":168.4395},{"date":"2025-09-23","close":166.4295},{"date":"2025-09-24","close":166.3899},{"date":"2025-09-25","close":165.6275},{"date":"2025-09-26","close":166.0731},{"date":"2025-09-29","close":166.3305},{"date":"2025-09-30","close":166.8157},{"date":"2025-10-01","close":161.0334},{"date":"2025-10-02","close":159.3898},{"date":"2025-10-03","close":161.0136},{"date":"2025-10-06","close":157.4887},{"date":"2025-10-07","close":160.3799},{"date":"2025-10-08","close":157.7957},{"date":"2025-10-09","close":157.7264},{"date":"2025-10-10","close":155.9441},{"date":"2025-10-13","close":157.1818},{"date":"2025-10-14","close":156.7065},{"date":"2025-10-15","close":155.9045},{"date":"2025-10-16","close":151.845},{"date":"2025-10-17","close":152.0827},{"date":"2025-10-20","close":153.756},{"date":"2025-10-21","close":155.2412},{"date":"2025-10-22","close":155.3996},{"date":"2025-10-23","close":155.8946},{"date":"2025-10-24","close":156.0927},{"date":"2025-10-27","close":158.261},{"date":"2025-10-28","close":155.7164},{"date":"2025-10-29","close":149.1321},{"date":"2025-10-30","close":147.0529},{"date":"2025-10-31","close":144.8449},{"date":"2025-11-03","close":144.1518},{"date":"2025-11-04","close":145.5281},{"date":"2025-11-05","close":144.7657},{"date":"2025-11-06","close":146.0627},{"date":"2025-11-07","close":147.5281},{"date":"2025-11-10","close":148.0232},{"date":"2025-11-11","close":150.4886},{"date":"2025-11-12","close":152.5282},{"date":"2025-11-13","close":151.1916},{"date":"2025-11-14","close":150.5678},{"date":"2025-11-17","close":148.845},{"date":"2025-11-18","close":151.2708},{"date":"2025-11-19","close":152.1322},{"date":"2025-11-20","close":150.1618},{"date":"2025-11-21","close":152.9045},{"date":"2025-11-24","close":151.3896},{"date":"2025-11-25","close":154.4194},{"date":"2025-11-26","close":154.7461},{"date":"2025-11-28","close":155.7461},{"date":"2025-12-01","close":155.3897},{"date":"2025-12-02","close":153.8253},{"date":"2025-12-03","close":155.3006},{"date":"2025-12-04","close":157.5382},{"date":"2025-12-05","close":156.261},{"date":"2025-12-08","close":155.4788},{"date":"2025-12-09","close":156.4491},{"date":"2025-12-10","close":158.7957},{"date":"2025-12-11","close":161.4888},{"date":"2025-12-12","close":161.5977},{"date":"2025-12-15","close":159.8056},{"date":"2025-12-16","close":158.9442},{"date":"2025-12-17","close":159.7486},{"date":"2025-12-18","close":158.9641},{"date":"2025-12-19","close":159.1925},{"date":"2025-12-22","close":160.3345},{"date":"2025-12-23","close":160.8311},{"date":"2025-12-24","close":161.5064},{"date":"2025-12-26","close":162.3902},{"date":"2025-12-29","close":162.8471},{"date":"2025-12-30","close":162.0327},{"date":"2025-12-31","close":160.841},{"date":"2026-01-02","close":158.8846},{"date":"2026-01-05","close":164.4757},{"date":"2026-01-06","close":164.863},{"date":"2026-01-07","close":160.8013},{"date":"2026-01-08","close":160.8609},{"date":"2026-01-09","close":164.8332},{"date":"2026-01-12","close":165.1014},{"date":"2026-01-13","close":165.5383},{"date":"2026-01-14","close":171.7452},{"date":"2026-01-15","close":172.0828},{"date":"2026-01-16","close":172.778},{"date":"2026-01-20","close":169.7689},{"date":"2026-01-21","close":170.7123},{"date":"2026-01-22","close":173.1454},{"date":"2026-01-23","close":171.7352},{"date":"2026-01-26","close":173.8902},{"date":"2026-01-27","close":172.0828},{"date":"2026-01-28","close":171.2486},{"date":"2026-01-29","close":173.8902},{"date":"2026-01-30","close":172.5794},{"date":"2026-02-02","close":171.9835},{"date":"2026-02-03","close":161.9433},{"date":"2026-02-04","close":163.7111},{"date":"2026-02-05","close":167.1273},{"date":"2026-02-06","close":167.8324},{"date":"2026-02-09","close":168.3091},{"date":"2026-02-10","close":163.6713},{"date":"2026-02-11","close":150.9399},{"date":"2026-02-12","close":148.7948},{"date":"2026-02-13","close":151.2279},{"date":"2026-02-17","close":152.3799},{"date":"2026-02-18","close":154.1178},{"date":"2026-02-19","close":153.0453},{"date":"2026-02-20","close":152.9459},{"date":"2026-02-23","close":153.0353},{"date":"2026-02-24","close":154.2866},{"date":"2026-02-25","close":159.2223},{"date":"2026-02-26","close":161.7646},{"date":"2026-02-27","close":162.996},{"date":"2026-03-02","close":163.6415},{"date":"2026-03-03","close":163.6415},{"date":"2026-03-04","close":165.1411},{"date":"2026-03-05","close":162.8669},{"date":"2026-03-06","close":165.0418},{"date":"2026-03-09","close":164.6545},{"date":"2026-03-10","close":159.0634},{"date":"2026-03-11","close":155.9351},{"date":"2026-03-12","close":157.5142},{"date":"2026-03-13","close":158.1001},{"date":"2026-03-16","close":160.3743},{"date":"2026-03-17","close":160.2253},{"date":"2026-03-18","close":156.5788},{"date":"2026-03-19","close":157.9139},{"date":"2026-03-20","close":157.8441},{"date":"2026-03-23","close":156.5888},{"date":"2026-03-24","close":155.2438},{"date":"2026-03-25","close":156.2501},{"date":"2026-03-26","close":155.3833},{"date":"2026-03-27","close":152.1054},{"date":"2026-03-30","close":156.3597},{"date":"2026-03-31","close":156.6984},{"date":"2026-04-01","close":157.4954},{"date":"2026-04-02","close":162.3773},{"date":"2026-04-06","close":165.7747},{"date":"2026-04-07","close":165.685},{"date":"2026-04-08","close":167.1695},{"date":"2026-04-09","close":161.371},{"date":"2026-04-10","close":160.0061},{"date":"2026-04-13","close":163.7024},{"date":"2026-04-14","close":161.4408},{"date":"2026-04-15","close":164.4596},{"date":"2026-04-16","close":163.1445},{"date":"2026-04-17","close":160.6437},{"date":"2026-04-20","close":160.0161},{"date":"2026-04-21","close":158.0434},{"date":"2026-04-22","close":158.2327},{"date":"2026-04-23","close":156.8977},{"date":"2026-04-24","close":157.8641},{"date":"2026-04-27","close":156.3696},{"date":"2026-04-28","close":155.722},{"date":"2026-04-29","close":155.6124},{"date":"2026-04-30","close":157.5054},{"date":"2026-05-01","close":154.1777},{"date":"2026-05-04","close":155.8615},{"date":"2026-05-05","close":154.7058},{"date":"2026-05-06","close":152.8327},{"date":"2026-05-07","close":155.5327},{"date":"2026-05-08","close":155.2438},{"date":"2026-05-11","close":157.2364},{"date":"2026-05-12","close":155.2338},{"date":"2026-05-13","close":154.2276},{"date":"2026-05-14","close":155.1442},{"date":"2026-05-15","close":153.7892},{"date":"2026-05-18","close":155.4132},{"date":"2026-05-19","close":153.5401},{"date":"2026-05-20","close":151.1291},{"date":"2026-05-21","close":150.9298},{"date":"2026-05-22","close":152.4043},{"date":"2026-05-26","close":150.0829},{"date":"2026-05-27","close":149.1564},{"date":"2026-05-28","close":147.7516},{"date":"2026-05-29","close":147.3033},{"date":"2026-06-01","close":144.424},{"date":"2026-06-02","close":141.8535},{"date":"2026-06-03","close":137.938},{"date":"2026-06-04","close":141.5347},{"date":"2026-06-05","close":140.9767},{"date":"2026-06-08","close":138.5358},{"date":"2026-06-09","close":141.0365},{"date":"2026-06-10","close":139.821},{"date":"2026-06-11","close":138.4661},{"date":"2026-06-12","close":140.0103},{"date":"2026-06-15","close":140.1},{"date":"2026-06-16","close":141.28},{"date":"2026-06-17","close":134.59},{"date":"2026-06-18","close":133.88},{"date":"2026-06-22","close":131.34},{"date":"2026-06-23","close":133.0},{"date":"2026-06-24","close":130.02},{"date":"2026-06-25","close":124.49},{"date":"2026-06-26","close":123.86},{"date":"2026-06-29","close":122.91},{"date":"2026-06-30","close":123.11},{"date":"2026-07-01","close":126.73},{"date":"2026-07-02","close":132.99},{"date":"2026-07-06","close":134.91},{"date":"2026-07-07","close":136.45},{"date":"2026-07-08","close":137.17},{"date":"2026-07-09","close":135.11},{"date":"2026-07-10","close":135.26},{"date":"2026-07-13","close":137.67},{"date":"2026-07-14","close":137.61},{"date":"2026-07-15","close":139.84},{"date":"2026-07-16","close":141.76},{"date":"2026-07-17","close":139.65},{"date":"2026-07-20","close":141.57},{"date":"2026-07-21","close":138.67},{"date":"2026-07-22","close":142.53},{"date":"2026-07-23","close":143.21},{"date":"2026-07-24","close":145.79},{"date":"2026-07-27","close":148.73},{"date":"2026-07-28","close":152.72},{"date":"2026-07-29","close":154.28},{"date":"2026-07-30","close":156.27},{"date":"2026-07-31","close":152.48},{"date":"2026-08-03","close":151.8},{"date":"2026-08-04","close":149.2},{"date":"2026-08-05","close":149.84},{"date":"2026-08-06","close":149.75},{"date":"2026-08-07","close":150.3},{"date":"2026-08-10","close":150.54},{"date":"2026-08-11","close":151.25},{"date":"2026-08-12","close":151.33},{"date":"2026-08-13","close":155.24},{"date":"2026-08-14","close":154.73},{"date":"2026-08-17","close":154.31},{"date":"2026-08-18","close":156.18},{"date":"2026-08-19","close":157.24},{"date":"2026-08-20","close":158.61},{"date":"2026-08-21","close":161.25},{"date":"2026-08-24","close":162.99},{"date":"2026-08-25","close":161.78},{"date":"2026-08-26","close":161.92},{"date":"2026-08-27","close":161.24},{"date":"2026-08-28","close":162.33},{"date":"2026-08-31","close":160.7},{"date":"2026-09-01","close":159.6},{"date":"2026-09-02","close":157.85},{"date":"2026-09-03","close":164.59},{"date":"2026-09-04","close":161.26},{"date":"2026-09-08","close":157.76},{"date":"2026-09-09","close":156.5},{"date":"2026-09-10","close":155.81},{"date":"2026-09-11","close":157.4},{"date":"2026-09-14","close":157.75},{"date":"2026-09-15","close":156.9},{"date":"2026-09-16","close":154.1},{"date":"2026-09-17","close":153.3},{"date":"2026-09-18","close":155.47},{"date":"2026-09-21","close":155.37},{"date":"2026-09-22","close":152.93},{"date":"2026-09-23","close":156.35},{"date":"2026-09-24","close":156.93},{"date":"2026-09-25","close":154.31},{"date":"2026-09-28","close":152.91},{"date":"2026-09-29","close":152.19},{"date":"2026-09-30","close":152.03},{"date":"2026-10-01","close":151.47},{"date":"2026-10-02","close":150.15},{"date":"2026-10-05","close":152.15},{"date":"2026-10-06","close":153.49},{"date":"2026-10-07","close":152.59},{"date":"2026-10-08","close":155.35},{"date":"2026-10-09","close":156.19},{"date":"2026-10-12","close":157.42},{"date":"2026-10-13","close":156.42},{"date":"2026-10-14","close":155.11},{"date":"2026-10-15","close":158.41},{"date":"2026-10-16","close":161.56},{"date":"2026-10-19","close":158.4},{"date":"2026-10-20","close":158.57},{"date":"2026-10-21","close":157.69},{"date":"2026-10-22","close":163.71}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":163.84,"low_30d":147.5,"support":149.15,"high_30d":164.03,"change_1d":3.9,"change_7d":1.3,"change_30d":4.0,"resistance":162.38,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.71,"per":33.22,"quarter":"2024-Q2"},{"pbr":3.12,"per":33.95,"quarter":"2024-Q3"},{"pbr":2.86,"per":26.59,"quarter":"2024-Q4"},{"pbr":3.28,"per":28.84,"quarter":"2025-Q1"},{"pbr":3.44,"per":27.45,"quarter":"2025-Q2"},{"pbr":3.15,"per":24.68,"quarter":"2025-Q3"},{"pbr":3.01,"per":23.14,"quarter":"2025-Q4"},{"pbr":2.86,"per":20.67,"quarter":"2026-Q1"},{"pbr":2.25,"per":16.05,"quarter":"2026-Q2"},{"pbr":3.13,"per":21.36,"quarter":"현재"}],"timeline":[{"close":133.6591,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":157.2872,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":146.3232,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":169.8663,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":181.1544,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":166.8157,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160.841,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":156.6984,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":123.11,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.96,"pbr_5y_low":2.25,"per_5y_avg":26.07,"per_5y_low":16.05,"current_pbr":3.13,"current_per":21.36,"pbr_5y_high":3.44,"per_5y_high":33.95,"pbr_5y_median":3.01,"per_5y_median":26.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Financial Data & Stock Exchanges"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.5%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 21.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"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":0.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.69,"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":0.63,"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":73.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":44.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":30.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.71,"per":33.22,"close":133.6591,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.12,"per":33.95,"close":157.2872,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.86,"per":26.59,"close":146.3232,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.28,"per":28.84,"close":169.8663,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.44,"per":27.45,"close":181.1544,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.15,"per":24.68,"close":166.8157,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.01,"per":23.14,"close":160.841,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.86,"per":20.67,"close":156.6984,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.25,"per":16.05,"close":123.11,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.3배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.9,"pbr":2.99,"per":17.72,"roa":0.00549794257576888,"roe":0.032418530675780856,"revenue":3611000000.0,"market_cap":88468774912.0,"net_income":958000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7382996399889228,"total_assets":174247000000.0,"total_equity":29551000000.0,"profit_margin":0.26530047078371644,"dividend_yield":1.46,"fiscal_quarter":"Q2","operating_income":1987000000.0,"operating_margin":0.5502630850180006},{"eps":2.35,"pbr":null,"per":null,"roa":0.007886056804165714,"roe":0.04779784858940532,"revenue":3666000000.0,"market_cap":null,"net_income":1413000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8120567375886525,"total_assets":179177000000.0,"total_equity":29562000000.0,"profit_margin":0.38543371522094927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1665000000.0,"operating_margin":0.4541734860883797},{"eps":1.71,"pbr":null,"per":null,"roa":0.00613644831138092,"roe":0.02905066574442331,"revenue":3140000000.0,"market_cap":null,"net_income":840000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7974522292993631,"total_assets":136887000000.0,"total_equity":28915000000.0,"profit_margin":0.267515923566879,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1204000000.0,"operating_margin":0.3834394904458599},{"eps":1.71,"pbr":null,"per":null,"roa":0.005791300274660932,"roe":0.028487641390867197,"revenue":3007000000.0,"market_cap":null,"net_income":816000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5683405387429331,"total_assets":140901000000.0,"total_equity":28644000000.0,"profit_margin":0.27136681077485864,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1174000000.0,"operating_margin":0.390422347855005},{"eps":1.81,"pbr":null,"per":null,"roa":0.005902548985607769,"roe":0.029918436225566024,"revenue":3262000000.0,"market_cap":null,"net_income":851000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5606989576946658,"total_assets":144175000000.0,"total_equity":28444000000.0,"profit_margin":0.2608828939301042,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1297000000.0,"operating_margin":0.39760882893930105},{"eps":1.72,"pbr":null,"per":null,"roa":0.005578497935185833,"roe":0.02849074140273111,"revenue":3229000000.0,"market_cap":null,"net_income":797000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.550944564880768,"total_assets":142870000000.0,"total_equity":27974000000.0,"profit_margin":0.24682564261381232,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1221000000.0,"operating_margin":0.37813564571074637},{"eps":1.52,"pbr":null,"per":null,"roa":0.005006168058065812,"roe":0.02524686222736644,"revenue":3030000000.0,"market_cap":null,"net_income":698000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5343234323432343,"total_assets":139428000000.0,"total_equity":27647000000.0,"profit_margin":0.23036303630363036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1077000000.0,"operating_margin":0.35544554455445543},{"eps":1.55,"pbr":null,"per":null,"roa":0.004859431513080524,"roe":0.02412514229060331,"revenue":3033000000.0,"market_cap":null,"net_income":657000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5440158259149357,"total_assets":135201000000.0,"total_equity":27233000000.0,"profit_margin":0.2166172106824926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1103000000.0,"operating_margin":0.36366633696010553},{"eps":1.0993942032358603,"pbr":null,"per":null,"roa":0.004590287764558911,"roe":0.023681942518829394,"revenue":2897000000.0,"market_cap":null,"net_income":632000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5626510182947877,"total_assets":137682000000.0,"total_equity":26687000000.0,"profit_margin":0.2181567138419054,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1066000000.0,"operating_margin":0.36796686227131514},{"eps":1.334233154876432,"pbr":null,"per":null,"roa":0.005837271779416577,"roe":0.029231296924425474,"revenue":2801000000.0,"market_cap":null,"net_income":767000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.579435915744377,"total_assets":131397000000.0,"total_equity":26239000000.0,"profit_margin":0.2738307747233131,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1063000000.0,"operating_margin":0.379507318814709},{"eps":0.6488513256439492,"pbr":null,"per":null,"roa":0.0027409541165750568,"roe":0.014504024575183731,"revenue":2666000000.0,"market_cap":null,"net_income":373000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5641410352588146,"total_assets":136084000000.0,"total_equity":25717000000.0,"profit_margin":0.1399099774943736,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":925000000.0,"operating_margin":0.3469617404351088},{"eps":0.9410953543522159,"pbr":null,"per":null,"roa":0.003948271080556407,"roe":0.021249852704348166,"revenue":2429000000.0,"market_cap":null,"net_income":541000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5841910251132153,"total_assets":137022000000.0,"total_equity":25459000000.0,"profit_margin":0.222725401399753,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":845000000.0,"operating_margin":0.34787978592013175}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.0236,"per":33.22,"date":"2024-06","close":133.66,"source":"reported"},{"eps":4.0236,"per":36.78,"date":"2024-07","close":147.98,"source":"reported"},{"eps":4.0236,"per":39.2,"date":"2024-08","close":157.74,"source":"reported"},{"eps":4.6325,"per":33.95,"date":"2024-09","close":157.29,"source":"reported"},{"eps":4.6325,"per":32.94,"date":"2024-10","close":152.62,"source":"reported"},{"eps":4.6325,"per":34.02,"date":"2024-11","close":157.6,"source":"reported"},{"eps":5.5036,"per":26.59,"date":"2024-12","close":146.32,"source":"reported"},{"eps":5.5036,"per":28.52,"date":"2025-01","close":156.95,"source":"reported"},{"eps":5.5036,"per":30.91,"date":"2025-02","close":170.11,"source":"reported"},{"eps":5.8894,"per":28.84,"date":"2025-03","close":169.87,"source":"reported"},{"eps":5.8894,"per":28.09,"date":"2025-04","close":165.41,"source":"reported"},{"eps":5.8894,"per":30.06,"date":"2025-05","close":177.05,"source":"reported"},{"eps":6.6,"per":27.45,"date":"2025-06","close":181.15,"source":"reported"},{"eps":6.6,"per":27.65,"date":"2025-07","close":182.49,"source":"reported"},{"eps":6.6,"per":26.42,"date":"2025-08","close":174.37,"source":"reported"},{"eps":6.76,"per":24.68,"date":"2025-09","close":166.82,"source":"reported"},{"eps":6.76,"per":21.43,"date":"2025-10","close":144.84,"source":"reported"},{"eps":6.76,"per":23.04,"date":"2025-11","close":155.75,"source":"reported"},{"eps":6.95,"per":23.14,"date":"2025-12","close":160.84,"source":"reported"},{"eps":6.95,"per":24.83,"date":"2026-01","close":172.58,"source":"reported"},{"eps":6.95,"per":23.45,"date":"2026-02","close":163.0,"source":"reported"},{"eps":7.58,"per":20.67,"date":"2026-03","close":156.7,"source":"reported"},{"eps":7.58,"per":20.78,"date":"2026-04","close":157.51,"source":"reported"},{"eps":7.58,"per":19.43,"date":"2026-05","close":147.3,"source":"reported"},{"eps":7.67,"per":16.05,"date":"2026-06","close":123.11,"source":"reported"},{"eps":7.67,"per":19.88,"date":"2026-07","close":152.48,"source":"reported"},{"eps":7.67,"per":20.95,"date":"2026-08","close":160.7,"source":"reported"},{"eps":7.67,"per":19.82,"date":"2026-09","close":152.03,"source":"reported"},{"eps":7.67,"per":21.34,"date":"2026-10","close":163.71,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.35,"std":5.72,"count":29,"current":21.34,"lower_1sd":20.63,"upper_1sd":32.07},"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":"Intercontinental Exchange, Inc.","phase":"above-fold","symbol_resolved":true}