{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T10:02:10.824072+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.0,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":5.5,"direction":"higher_better","percentile":68}],"summary":"매출 +4.0%","percentile":66},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.5,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.2,"direction":"higher_better","percentile":17}],"summary":"RSI 48","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.3,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.0,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 3.3x","percentile":28}},"signals":[],"summary":"Morgan Stanley(MS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 2900.94억. 현재가 $183.92, 전일 대비 -1.7%, 30일 -14.2%. PER 14.9배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.78%","value_pct":1.78},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5.80434498772965,"grade":"C","trend":"하락","atr_14":4.978071428571425,"rsi_14":48.48780487804882,"sma_20":188.03,"sma_60":204.10933333333332,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.5로 중립 구간입니다. MACD(-5.80)가 시그널선(-6.01)을 상회합니다(골든크로스). 현재가가 SMA20(188)과 SMA60(204) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 178~198 (현재 위치 30%).","bb_lower":177.96225745263615,"bb_upper":198.09774254736385,"macd_signal":-6.0133122621615085},"change_pct":-1.63,"chart_data":[{"date":"2024-10-23","open":111.93,"high":112.74,"low":111.28,"close":112.3,"volume":5661600,"rsi_14":80.73,"sma_20":110.82,"sma_60":103.12,"sma_120":101.25},{"date":"2024-10-24","open":112.42,"high":113.31,"low":111.98,"close":113.15,"volume":5611800,"rsi_14":78.38,"sma_20":111.55,"sma_60":103.39,"sma_120":101.47},{"date":"2024-10-25","open":113.94,"high":113.94,"low":110.45,"close":110.98,"volume":7271700,"rsi_14":71.06,"sma_20":112.19,"sma_60":103.64,"sma_120":101.65},{"date":"2024-10-28","open":112.15,"high":113.63,"low":111.57,"close":113.11,"volume":5994000,"rsi_14":74.21,"sma_20":112.93,"sma_60":104.03,"sma_120":101.85},{"date":"2024-10-29","open":112.88,"high":114.02,"low":112.82,"close":113.27,"volume":4622200,"rsi_14":72.64,"sma_20":113.68,"sma_60":104.48,"sma_120":102.04},{"date":"2024-10-30","open":112.62,"high":113.29,"low":111.84,"close":111.96,"volume":5673000,"rsi_14":71.32,"sma_20":114.35,"sma_60":104.9,"sma_120":102.21},{"date":"2024-10-31","open":112.09,"high":112.84,"low":110.72,"close":111.25,"volume":5374600,"rsi_14":62.94,"sma_20":114.93,"sma_60":105.3,"sma_120":102.36},{"date":"2024-11-01","open":111.65,"high":112.94,"low":111.3,"close":111.82,"volume":4372100,"rsi_14":60.8,"sma_20":115.38,"sma_60":105.67,"sma_120":102.51},{"date":"2024-11-04","open":111.98,"high":112.4,"low":110.95,"close":111.14,"volume":4366300,"rsi_14":58.99,"sma_20":115.8,"sma_60":106.03,"sma_120":102.65},{"date":"2024-11-05","open":111.1,"high":112.83,"low":111.1,"close":112.74,"volume":4798400,"rsi_14":44.75,"sma_20":116.32,"sma_60":106.41,"sma_120":102.79},{"date":"2024-11-06","open":123.94,"high":127.78,"low":122.17,"close":125.83,"volume":22798700,"rsi_14":70.22,"sma_20":117.44,"sma_60":106.99,"sma_120":103.06},{"date":"2024-11-07","open":125.12,"high":125.89,"low":122.57,"close":122.92,"volume":7780000,"rsi_14":61.82,"sma_20":118.46,"sma_60":107.47,"sma_120":103.29},{"date":"2024-11-08","open":123.43,"high":124.91,"low":122.26,"close":123.96,"volume":6979300,"rsi_14":69.05,"sma_20":119.41,"sma_60":107.96,"sma_120":103.54},{"date":"2024-11-11","open":124.93,"high":128.23,"low":124.93,"close":127.78,"volume":6861300,"rsi_14":72.7,"sma_20":120.48,"sma_60":108.49,"sma_120":103.8},{"date":"2024-11-12","open":127.46,"high":128.06,"low":126.05,"close":126.62,"volume":5683300,"rsi_14":70.25,"sma_20":121.48,"sma_60":109.0,"sma_120":104.07},{"date":"2024-11-13","open":127.72,"high":128.86,"low":126.77,"close":127.05,"volume":6134800,"rsi_14":69.86,"sma_20":122.14,"sma_60":109.53,"sma_120":104.35},{"date":"2024-11-14","open":127.38,"high":129.11,"low":126.3,"close":126.73,"volume":7344200,"rsi_14":74.11,"sma_20":122.79,"sma_60":110.06,"sma_120":104.63},{"date":"2024-11-15","open":127.63,"high":128.62,"low":126.84,"close":128.29,"volume":7281900,"rsi_14":73.6,"sma_20":123.44,"sma_60":110.62,"sma_120":104.92},{"date":"2024-11-18","open":128.9,"high":129.68,"low":127.68,"close":128.03,"volume":6434100,"rsi_14":72.81,"sma_20":124.22,"sma_60":111.15,"sma_120":105.23},{"date":"2024-11-19","open":127.53,"high":128.32,"low":126.26,"close":126.55,"volume":7244800,"rsi_14":72.45,"sma_20":124.91,"sma_60":111.65,"sma_120":105.52},{"date":"2024-11-20","open":127.43,"high":127.9,"low":125.41,"close":126.03,"volume":5125600,"rsi_14":75.08,"sma_20":125.58,"sma_60":112.14,"sma_120":105.8},{"date":"2024-11-21","open":127.47,"high":129.74,"low":127.41,"close":129.18,"volume":5547400,"rsi_14":77.09,"sma_20":126.38,"sma_60":112.69,"sma_120":106.11},{"date":"2024-11-22","open":128.89,"high":129.83,"low":128.2,"close":128.9,"volume":6334100,"rsi_14":78.05,"sma_20":127.27,"sma_60":113.23,"sma_120":106.43},{"date":"2024-11-25","open":129.61,"high":130.38,"low":127.83,"close":127.91,"volume":8012300,"rsi_14":74.44,"sma_20":127.99,"sma_60":113.73,"sma_120":106.74},{"date":"2024-11-26","open":125.13,"high":126.12,"low":123.0,"close":125.63,"volume":8817300,"rsi_14":49.5,"sma_20":128.59,"sma_60":114.26,"sma_120":107.03},{"date":"2024-11-27","open":125.83,"high":126.73,"low":124.95,"close":125.57,"volume":5507800,"rsi_14":57.63,"sma_20":129.26,"sma_60":114.78,"sma_120":107.31},{"date":"2024-11-29","open":126.59,"high":127.02,"low":125.77,"close":125.95,"volume":4068200,"rsi_14":55.96,"sma_20":130.02,"sma_60":115.31,"sma_120":107.6},{"date":"2024-12-02","open":126.61,"high":127.28,"low":125.2,"close":125.39,"volume":5512100,"rsi_14":41.14,"sma_20":130.73,"sma_60":115.89,"sma_120":107.9},{"date":"2024-12-03","open":127.46,"high":127.46,"low":124.42,"close":124.83,"volume":4791300,"rsi_14":43.04,"sma_20":131.45,"sma_60":116.42,"sma_120":108.19},{"date":"2024-12-04","open":124.59,"high":125.56,"low":124.06,"close":124.4,"volume":6203700,"rsi_14":39.69,"sma_20":132.06,"sma_60":116.98,"sma_120":108.48},{"date":"2024-12-05","open":124.35,"high":126.19,"low":123.85,"close":124.71,"volume":4991900,"rsi_14":42.14,"sma_20":132.0,"sma_60":117.53,"sma_120":108.77},{"date":"2024-12-06","open":124.91,"high":124.95,"low":123.62,"close":124.37,"volume":5013200,"rsi_14":33.14,"sma_20":132.08,"sma_60":118.09,"sma_120":109.05},{"date":"2024-12-09","open":124.91,"high":125.15,"low":122.81,"close":123.05,"volume":7753900,"rsi_14":30.39,"sma_20":132.03,"sma_60":118.6,"sma_120":109.3},{"date":"2024-12-10","open":122.14,"high":123.08,"low":121.09,"close":121.34,"volume":6551300,"rsi_14":29.83,"sma_20":131.69,"sma_60":119.04,"sma_120":109.55},{"date":"2024-12-11","open":122.26,"high":122.45,"low":120.85,"close":122.1,"volume":8835400,"rsi_14":35.1,"sma_20":131.46,"sma_60":119.5,"sma_120":109.81},{"date":"2024-12-12","open":122.39,"high":123.29,"low":121.88,"close":122.41,"volume":3610500,"rsi_14":17.16,"sma_20":131.21,"sma_60":119.98,"sma_120":110.07},{"date":"2024-12-13","open":122.49,"high":123.27,"low":121.26,"close":121.92,"volume":6091500,"rsi_14":16.83,"sma_20":130.96,"sma_60":120.42,"sma_120":110.31},{"date":"2024-12-16","open":122.25,"high":123.75,"low":121.91,"close":123.48,"volume":5659700,"rsi_14":30.03,"sma_20":130.71,"sma_60":120.87,"sma_120":110.58},{"date":"2024-12-17","open":122.59,"high":123.16,"low":121.71,"close":122.25,"volume":7141400,"rsi_14":33.14,"sma_20":130.41,"sma_60":121.29,"sma_120":110.85},{"date":"2024-12-18","open":122.65,"high":122.87,"low":115.12,"close":115.83,"volume":7858800,"rsi_14":20.32,"sma_20":129.85,"sma_60":121.6,"sma_120":111.05},{"date":"2024-12-19","open":119.41,"high":119.57,"low":115.13,"close":115.32,"volume":8632400,"rsi_14":17.83,"sma_20":129.29,"sma_60":121.9,"sma_120":111.22},{"date":"2024-12-20","open":115.99,"high":119.18,"low":115.35,"close":118.13,"volume":14884000,"rsi_14":30.67,"sma_20":128.71,"sma_60":122.21,"sma_120":111.42},{"date":"2024-12-23","open":117.81,"high":119.31,"low":117.51,"close":119.1,"volume":5074100,"rsi_14":35.06,"sma_20":128.2,"sma_60":122.55,"sma_120":111.62},{"date":"2024-12-24","open":119.69,"high":121.75,"low":119.23,"close":121.6,"volume":2902800,"rsi_14":43.4,"sma_20":127.87,"sma_60":122.93,"sma_120":111.85},{"date":"2024-12-26","open":121.09,"high":122.66,"low":121.05,"close":122.52,"volume":3013500,"rsi_14":44.99,"sma_20":127.71,"sma_60":123.33,"sma_120":112.08},{"date":"2024-12-27","open":121.59,"high":122.36,"low":120.41,"close":121.31,"volume":3088100,"rsi_14":43.27,"sma_20":127.48,"sma_60":123.7,"sma_120":112.28},{"date":"2024-12-30","open":119.19,"high":120.73,"low":118.69,"close":120.34,"volume":2637900,"rsi_14":43.95,"sma_20":127.19,"sma_60":124.05,"sma_120":112.47},{"date":"2024-12-31","open":120.9,"high":121.37,"low":119.82,"close":120.31,"volume":2970000,"rsi_14":47.53,"sma_20":126.93,"sma_60":124.35,"sma_120":112.65},{"date":"2025-01-02","open":121.07,"high":121.81,"low":118.87,"close":119.41,"volume":5014300,"rsi_14":43.55,"sma_20":126.64,"sma_60":124.63,"sma_120":112.82},{"date":"2025-01-03","open":120.25,"high":120.58,"low":118.74,"close":120.52,"volume":3988400,"rsi_14":45.64,"sma_20":126.44,"sma_60":124.94,"sma_120":112.99},{"date":"2025-01-06","open":122.14,"high":124.36,"low":122.14,"close":123.11,"volume":6665200,"rsi_14":52.5,"sma_20":126.36,"sma_60":125.27,"sma_120":113.18},{"date":"2025-01-07","open":124.07,"high":124.08,"low":120.06,"close":121.42,"volume":7268800,"rsi_14":45.69,"sma_20":126.2,"sma_60":125.58,"sma_120":113.34},{"date":"2025-01-08","open":121.45,"high":122.49,"low":120.35,"close":122.36,"volume":5744500,"rsi_14":50.24,"sma_20":126.17,"sma_60":125.87,"sma_120":113.53},{"date":"2025-01-10","open":120.88,"high":121.06,"low":117.99,"close":118.14,"volume":6873800,"rsi_14":55.4,"sma_20":126.0,"sma_60":126.06,"sma_120":113.71},{"date":"2025-01-13","open":117.18,"high":118.95,"low":117.18,"close":118.66,"volume":5433000,"rsi_14":57.81,"sma_20":125.82,"sma_60":126.25,"sma_120":113.89},{"date":"2025-01-14","open":120.01,"high":120.01,"low":118.37,"close":119.26,"volume":8999900,"rsi_14":52.95,"sma_20":125.65,"sma_60":126.34,"sma_120":114.07},{"date":"2025-01-15","open":124.13,"high":125.79,"low":122.93,"close":124.93,"volume":11349500,"rsi_14":62.23,"sma_20":125.81,"sma_60":126.52,"sma_120":114.31},{"date":"2025-01-16","open":126.66,"high":130.29,"low":126.23,"close":129.97,"volume":16235700,"rsi_14":65.86,"sma_20":126.15,"sma_60":126.77,"sma_120":114.58},{"date":"2025-01-17","open":130.3,"high":132.14,"low":128.74,"close":131.94,"volume":12481500,"rsi_14":67.15,"sma_20":126.66,"sma_60":127.09,"sma_120":114.86},{"date":"2025-01-21","open":130.57,"high":131.7,"low":129.47,"close":131.39,"volume":11213300,"rsi_14":68.83,"sma_20":127.47,"sma_60":127.41,"sma_120":115.15},{"date":"2025-01-22","open":131.36,"high":132.43,"low":129.98,"close":130.15,"volume":7177500,"rsi_14":68.13,"sma_20":128.24,"sma_60":127.71,"sma_120":115.41},{"date":"2025-01-23","open":130.12,"high":132.26,"low":130.12,"close":131.87,"volume":6911000,"rsi_14":70.11,"sma_20":128.96,"sma_60":128.02,"sma_120":115.7},{"date":"2025-01-24","open":130.6,"high":133.06,"low":130.6,"close":131.89,"volume":6475500,"rsi_14":72.39,"sma_20":129.63,"sma_60":128.37,"sma_120":116.0},{"date":"2025-01-27","open":129.44,"high":130.88,"low":128.35,"close":130.77,"volume":6460700,"rsi_14":68.38,"sma_20":130.11,"sma_60":128.66,"sma_120":116.34},{"date":"2025-01-28","open":130.22,"high":132.87,"low":129.81,"close":132.58,"volume":5885100,"rsi_14":67.48,"sma_20":130.64,"sma_60":128.98,"sma_120":116.73},{"date":"2025-01-29","open":132.51,"high":135.39,"low":132.24,"close":132.74,"volume":5719800,"rsi_14":72.13,"sma_20":131.23,"sma_60":129.32,"sma_120":117.11},{"date":"2025-01-30","open":133.8,"high":134.45,"low":132.92,"close":133.92,"volume":4545700,"rsi_14":72.39,"sma_20":131.94,"sma_60":129.72,"sma_120":117.51},{"date":"2025-01-31","open":134.04,"high":134.64,"low":132.72,"close":133.36,"volume":5502700,"rsi_14":81.1,"sma_20":132.58,"sma_60":130.08,"sma_120":117.88},{"date":"2025-02-03","open":130.83,"high":132.94,"low":129.0,"close":132.13,"volume":5307000,"rsi_14":76.54,"sma_20":133.2,"sma_60":130.43,"sma_120":118.23},{"date":"2025-02-04","open":132.68,"high":132.83,"low":131.3,"close":131.76,"volume":5997300,"rsi_14":74.73,"sma_20":133.74,"sma_60":130.75,"sma_120":118.58},{"date":"2025-02-05","open":132.43,"high":134.12,"low":131.51,"close":133.84,"volume":5871200,"rsi_14":70.14,"sma_20":134.25,"sma_60":130.87,"sma_120":118.93},{"date":"2025-02-06","open":134.88,"high":136.22,"low":134.87,"close":135.91,"volume":4576600,"rsi_14":64.9,"sma_20":134.96,"sma_60":131.08,"sma_120":119.28},{"date":"2025-02-07","open":136.82,"high":136.83,"low":134.7,"close":134.85,"volume":3529000,"rsi_14":56.31,"sma_20":135.57,"sma_60":131.25,"sma_120":119.61},{"date":"2025-02-10","open":135.11,"high":135.17,"low":130.64,"close":132.28,"volume":5517700,"rsi_14":50.03,"sma_20":136.26,"sma_60":131.32,"sma_120":119.9},{"date":"2025-02-11","open":131.8,"high":133.15,"low":130.48,"close":132.74,"volume":5096800,"rsi_14":54.97,"sma_20":136.95,"sma_60":131.41,"sma_120":120.2},{"date":"2025-02-12","open":131.09,"high":132.25,"low":130.63,"close":132.09,"volume":4688900,"rsi_14":47.96,"sma_20":137.58,"sma_60":131.48,"sma_120":120.51},{"date":"2025-02-13","open":132.91,"high":133.04,"low":131.35,"close":131.83,"volume":4699800,"rsi_14":47.14,"sma_20":137.89,"sma_60":131.55,"sma_120":120.81},{"date":"2025-02-14","open":131.45,"high":134.47,"low":131.45,"close":133.86,"volume":5044500,"rsi_14":56.36,"sma_20":138.05,"sma_60":131.64,"sma_120":121.13},{"date":"2025-02-18","open":134.3,"high":135.62,"low":133.8,"close":135.55,"volume":3797000,"rsi_14":56.04,"sma_20":138.19,"sma_60":131.75,"sma_120":121.45},{"date":"2025-02-19","open":134.88,"high":135.77,"low":134.16,"close":135.53,"volume":3623100,"rsi_14":55.56,"sma_20":138.36,"sma_60":131.89,"sma_120":121.77},{"date":"2025-02-20","open":135.11,"high":135.9,"low":127.58,"close":129.42,"volume":8860800,"rsi_14":37.78,"sma_20":138.28,"sma_60":131.94,"sma_120":122.04},{"date":"2025-02-21","open":130.23,"high":130.63,"low":126.11,"close":126.86,"volume":6704100,"rsi_14":35.99,"sma_20":137.97,"sma_60":131.88,"sma_120":122.29},{"date":"2025-02-24","open":127.9,"high":128.1,"low":124.18,"close":125.21,"volume":7784500,"rsi_14":35.33,"sma_20":137.58,"sma_60":131.8,"sma_120":122.51},{"date":"2025-02-25","open":126.23,"high":126.48,"low":121.75,"close":124.85,"volume":7458500,"rsi_14":35.36,"sma_20":137.23,"sma_60":131.74,"sma_120":122.73},{"date":"2025-02-26","open":125.63,"high":127.39,"low":125.38,"close":126.25,"volume":5493600,"rsi_14":33.43,"sma_20":136.85,"sma_60":131.73,"sma_120":123.0},{"date":"2025-02-27","open":126.97,"high":128.0,"low":124.09,"close":124.5,"volume":5538700,"rsi_14":24.74,"sma_20":136.38,"sma_60":131.7,"sma_120":123.24},{"date":"2025-02-28","open":125.14,"high":128.52,"low":124.26,"close":128.23,"volume":7424200,"rsi_14":36.89,"sma_20":136.04,"sma_60":131.72,"sma_120":123.52},{"date":"2025-03-03","open":128.44,"high":129.08,"low":123.05,"close":124.4,"volume":5969400,"rsi_14":35.14,"sma_20":135.57,"sma_60":131.69,"sma_120":123.79},{"date":"2025-03-04","open":121.84,"high":121.93,"low":114.88,"close":117.26,"volume":12996500,"rsi_14":26.68,"sma_20":134.8,"sma_60":131.55,"sma_120":123.99},{"date":"2025-03-05","open":117.53,"high":119.82,"low":116.99,"close":119.22,"volume":7291900,"rsi_14":31.34,"sma_20":134.15,"sma_60":131.44,"sma_120":124.21},{"date":"2025-03-06","open":116.37,"high":118.62,"low":114.25,"close":115.0,"volume":8611500,"rsi_14":28.11,"sma_20":133.17,"sma_60":131.26,"sma_120":124.4},{"date":"2025-03-07","open":114.38,"high":115.11,"low":111.22,"close":114.92,"volume":8513500,"rsi_14":24.05,"sma_20":132.08,"sma_60":131.08,"sma_120":124.59},{"date":"2025-03-10","open":111.75,"high":112.02,"low":105.22,"close":107.6,"volume":16765700,"rsi_14":16.81,"sma_20":130.67,"sma_60":130.8,"sma_120":124.7},{"date":"2025-03-11","open":107.62,"high":109.35,"low":106.3,"close":107.93,"volume":13490400,"rsi_14":17.48,"sma_20":129.4,"sma_60":130.56,"sma_120":124.8},{"date":"2025-03-12","open":110.79,"high":111.36,"low":108.43,"close":109.82,"volume":7925500,"rsi_14":24.36,"sma_20":128.21,"sma_60":130.33,"sma_120":124.92},{"date":"2025-03-13","open":109.82,"high":110.64,"low":107.15,"close":107.59,"volume":7435500,"rsi_14":24.56,"sma_20":126.94,"sma_60":130.06,"sma_120":125.02},{"date":"2025-03-14","open":109.81,"high":111.53,"low":108.42,"close":111.11,"volume":6879400,"rsi_14":32.28,"sma_20":125.87,"sma_60":129.86,"sma_120":125.14},{"date":"2025-03-17","open":110.76,"high":114.93,"low":110.63,"close":113.64,"volume":8374900,"rsi_14":36.63,"sma_20":124.82,"sma_60":129.67,"sma_120":125.27},{"date":"2025-03-18","open":113.95,"high":114.84,"low":112.98,"close":113.78,"volume":7234900,"rsi_14":34.68,"sma_20":123.69,"sma_60":129.51,"sma_120":125.4},{"date":"2025-03-19","open":112.93,"high":116.81,"low":111.97,"close":115.46,"volume":8430800,"rsi_14":38.86,"sma_20":122.65,"sma_60":129.49,"sma_120":125.54},{"date":"2025-03-20","open":114.47,"high":117.35,"low":114.47,"close":116.06,"volume":7026000,"rsi_14":33.75,"sma_20":121.95,"sma_60":129.49,"sma_120":125.7},{"date":"2025-03-21","open":114.98,"high":116.45,"low":113.97,"close":115.74,"volume":10989900,"rsi_14":37.25,"sma_20":121.38,"sma_60":129.44,"sma_120":125.82},{"date":"2025-03-24","open":117.83,"high":120.25,"low":117.53,"close":119.72,"volume":6184400,"rsi_14":53.99,"sma_20":121.09,"sma_60":129.43,"sma_120":125.99},{"date":"2025-03-25","open":120.32,"high":121.43,"low":119.6,"close":120.61,"volume":4326300,"rsi_14":52.35,"sma_20":120.87,"sma_60":129.4,"sma_120":126.17},{"date":"2025-03-26","open":121.16,"high":121.71,"low":117.15,"close":117.72,"volume":5084600,"rsi_14":54.8,"sma_20":120.43,"sma_60":129.31,"sma_120":126.32},{"date":"2025-03-27","open":114.57,"high":115.45,"low":113.23,"close":114.64,"volume":8239400,"rsi_14":49.56,"sma_20":119.92,"sma_60":129.18,"sma_120":126.44},{"date":"2025-03-28","open":114.36,"high":115.05,"low":110.43,"close":111.1,"volume":7349400,"rsi_14":56.35,"sma_20":119.03,"sma_60":129.0,"sma_120":126.53},{"date":"2025-03-31","open":109.54,"high":112.74,"low":108.07,"close":112.39,"volume":7616600,"rsi_14":57.8,"sma_20":118.4,"sma_60":128.85,"sma_120":126.6},{"date":"2025-04-01","open":111.74,"high":112.6,"low":109.38,"close":111.5,"volume":6651000,"rsi_14":53.04,"sma_20":118.1,"sma_60":128.7,"sma_120":126.67},{"date":"2025-04-02","open":109.79,"high":115.94,"low":109.71,"close":114.9,"volume":8415300,"rsi_14":62.71,"sma_20":117.88,"sma_60":128.59,"sma_120":126.76},{"date":"2025-04-03","open":106.08,"high":107.31,"low":102.96,"close":103.98,"volume":15186100,"rsi_14":40.13,"sma_20":117.31,"sma_60":128.24,"sma_120":126.76},{"date":"2025-04-04","open":97.82,"high":99.9,"low":93.74,"close":96.17,"volume":18876900,"rsi_14":28.92,"sma_20":116.34,"sma_60":127.79,"sma_120":126.69},{"date":"2025-04-07","open":92.74,"high":100.52,"low":90.87,"close":97.22,"volume":20721400,"rsi_14":30.44,"sma_20":115.8,"sma_60":127.34,"sma_120":126.61},{"date":"2025-04-08","open":101.36,"high":103.02,"low":94.67,"close":96.63,"volume":10710100,"rsi_14":27.18,"sma_20":115.21,"sma_60":126.96,"sma_120":126.51},{"date":"2025-04-09","open":94.6,"high":109.73,"low":94.3,"close":107.61,"volume":16919500,"rsi_14":41.82,"sma_20":115.1,"sma_60":126.75,"sma_120":126.5},{"date":"2025-04-10","open":104.78,"high":104.88,"low":99.62,"close":102.67,"volume":10956700,"rsi_14":38.39,"sma_20":114.84,"sma_60":126.45,"sma_120":126.4},{"date":"2025-04-11","open":99.12,"high":105.2,"low":99.12,"close":104.16,"volume":10573200,"rsi_14":35.53,"sma_20":114.48,"sma_60":126.08,"sma_120":126.3},{"date":"2025-04-14","open":106.43,"high":107.41,"low":104.57,"close":105.11,"volume":8224500,"rsi_14":35.6,"sma_20":114.04,"sma_60":125.63,"sma_120":126.2},{"date":"2025-04-15","open":106.06,"high":108.04,"low":106.03,"close":106.39,"volume":6003800,"rsi_14":39.15,"sma_20":113.65,"sma_60":125.18,"sma_120":126.14},{"date":"2025-04-16","open":105.56,"high":106.28,"low":102.74,"close":103.91,"volume":6520100,"rsi_14":39.6,"sma_20":113.05,"sma_60":124.69,"sma_120":126.05},{"date":"2025-04-17","open":104.54,"high":106.69,"low":104.19,"close":105.18,"volume":5233100,"rsi_14":44.0,"sma_20":112.49,"sma_60":124.24,"sma_120":125.97},{"date":"2025-04-21","open":104.18,"high":104.36,"low":100.94,"close":102.4,"volume":7784500,"rsi_14":40.17,"sma_20":111.8,"sma_60":123.72,"sma_120":125.87},{"date":"2025-04-22","open":104.06,"high":106.64,"low":104.01,"close":106.34,"volume":6571300,"rsi_14":45.21,"sma_20":111.1,"sma_60":123.26,"sma_120":125.81},{"date":"2025-04-23","open":109.1,"high":112.34,"low":107.83,"close":108.19,"volume":9243800,"rsi_14":43.59,"sma_20":110.46,"sma_60":122.85,"sma_120":125.75},{"date":"2025-04-24","open":107.77,"high":111.65,"low":107.16,"close":111.36,"volume":6640700,"rsi_14":58.29,"sma_20":110.13,"sma_60":122.47,"sma_120":125.72},{"date":"2025-04-25","open":111.47,"high":112.81,"low":110.76,"close":111.76,"volume":5013200,"rsi_14":70.98,"sma_20":109.98,"sma_60":122.09,"sma_120":125.71},{"date":"2025-04-28","open":111.63,"high":113.58,"low":109.66,"close":111.59,"volume":4171200,"rsi_14":69.8,"sma_20":110.0,"sma_60":121.69,"sma_120":125.7},{"date":"2025-04-29","open":111.15,"high":112.2,"low":110.04,"close":111.95,"volume":4689800,"rsi_14":71.25,"sma_20":109.98,"sma_60":121.32,"sma_120":125.7},{"date":"2025-04-30","open":109.84,"high":112.47,"low":108.79,"close":112.08,"volume":6502400,"rsi_14":56.94,"sma_20":109.97,"sma_60":120.96,"sma_120":125.69},{"date":"2025-05-01","open":112.2,"high":114.41,"low":111.35,"close":113.38,"volume":7743600,"rsi_14":72.09,"sma_20":109.84,"sma_60":120.62,"sma_120":125.68},{"date":"2025-05-02","open":115.85,"high":117.03,"low":115.03,"close":116.74,"volume":6894400,"rsi_14":74.24,"sma_20":110.45,"sma_60":120.31,"sma_120":125.59},{"date":"2025-05-05","open":115.31,"high":117.38,"low":114.97,"close":116.14,"volume":6540300,"rsi_14":71.33,"sma_20":111.44,"sma_60":119.95,"sma_120":125.52},{"date":"2025-05-06","open":114.4,"high":115.7,"low":113.82,"close":114.91,"volume":5739600,"rsi_14":66.08,"sma_20":112.31,"sma_60":119.59,"sma_120":125.42},{"date":"2025-05-07","open":114.91,"high":116.53,"low":114.78,"close":115.66,"volume":4680600,"rsi_14":74.74,"sma_20":113.25,"sma_60":119.29,"sma_120":125.3},{"date":"2025-05-08","open":116.52,"high":119.7,"low":116.52,"close":118.36,"volume":6449300,"rsi_14":76.26,"sma_20":113.76,"sma_60":119.02,"sma_120":125.22},{"date":"2025-05-09","open":118.95,"high":119.67,"low":117.96,"close":118.18,"volume":4240100,"rsi_14":85.85,"sma_20":114.52,"sma_60":118.77,"sma_120":125.12},{"date":"2025-05-12","open":123.74,"high":125.46,"low":122.78,"close":123.39,"volume":9162100,"rsi_14":86.64,"sma_20":115.46,"sma_60":118.6,"sma_120":125.08},{"date":"2025-05-13","open":124.07,"high":126.35,"low":123.55,"close":125.61,"volume":6086700,"rsi_14":86.85,"sma_20":116.48,"sma_60":118.44,"sma_120":125.04},{"date":"2025-05-14","open":125.62,"high":127.77,"low":125.4,"close":127.25,"volume":6273400,"rsi_14":85.87,"sma_20":117.51,"sma_60":118.28,"sma_120":125.02},{"date":"2025-05-15","open":126.49,"high":129.18,"low":126.26,"close":128.68,"volume":7209300,"rsi_14":86.54,"sma_20":118.74,"sma_60":118.15,"sma_120":125.02},{"date":"2025-05-16","open":128.46,"high":129.14,"low":127.98,"close":128.36,"volume":6303800,"rsi_14":85.97,"sma_20":119.89,"sma_60":118.11,"sma_120":125.02},{"date":"2025-05-19","open":126.53,"high":128.31,"low":125.34,"close":127.06,"volume":7703500,"rsi_14":80.88,"sma_20":121.12,"sma_60":118.1,"sma_120":124.99},{"date":"2025-05-20","open":126.12,"high":126.62,"low":124.42,"close":125.4,"volume":5220100,"rsi_14":77.85,"sma_20":122.05,"sma_60":118.08,"sma_120":124.94},{"date":"2025-05-21","open":124.39,"high":124.92,"low":121.45,"close":121.68,"volume":6371600,"rsi_14":65.76,"sma_20":122.7,"sma_60":118.01,"sma_120":124.87},{"date":"2025-05-22","open":121.01,"high":123.4,"low":121.01,"close":122.61,"volume":5689200,"rsi_14":62.28,"sma_20":123.24,"sma_60":117.93,"sma_120":124.83},{"date":"2025-05-23","open":120.51,"high":122.91,"low":120.3,"close":122.42,"volume":3361400,"rsi_14":63.38,"sma_20":123.74,"sma_60":117.88,"sma_120":124.79},{"date":"2025-05-27","open":123.85,"high":125.78,"low":123.15,"close":125.47,"volume":5472400,"rsi_14":70.89,"sma_20":124.41,"sma_60":117.81,"sma_120":124.77},{"date":"2025-05-28","open":125.47,"high":125.68,"low":123.59,"close":123.82,"volume":4050900,"rsi_14":65.59,"sma_20":124.97,"sma_60":117.79,"sma_120":124.74},{"date":"2025-05-29","open":124.4,"high":124.69,"low":123.26,"close":124.45,"volume":4337500,"rsi_14":62.64,"sma_20":125.61,"sma_60":117.89,"sma_120":124.72},{"date":"2025-05-30","open":123.92,"high":124.62,"low":122.7,"close":124.33,"volume":6436100,"rsi_14":62.77,"sma_20":126.17,"sma_60":117.96,"sma_120":124.7},{"date":"2025-06-02","open":123.79,"high":124.76,"low":122.71,"close":124.69,"volume":3607900,"rsi_14":53.38,"sma_20":126.58,"sma_60":118.12,"sma_120":124.69},{"date":"2025-06-03","open":124.42,"high":125.44,"low":123.45,"close":124.96,"volume":4145600,"rsi_14":48.12,"sma_20":127.04,"sma_60":118.27,"sma_120":124.68},{"date":"2025-06-04","open":125.11,"high":125.68,"low":124.45,"close":124.45,"volume":3123200,"rsi_14":41.34,"sma_20":127.53,"sma_60":118.55,"sma_120":124.67},{"date":"2025-06-05","open":124.66,"high":127.26,"low":123.66,"close":126.84,"volume":6193300,"rsi_14":44.63,"sma_20":128.1,"sma_60":118.86,"sma_120":124.71},{"date":"2025-06-06","open":128.26,"high":129.71,"low":127.04,"close":128.01,"volume":5004400,"rsi_14":49.03,"sma_20":128.6,"sma_60":119.15,"sma_120":124.74},{"date":"2025-06-09","open":128.41,"high":129.06,"low":127.32,"close":128.13,"volume":4838600,"rsi_14":53.21,"sma_20":129.11,"sma_60":119.49,"sma_120":124.77},{"date":"2025-06-10","open":127.79,"high":128.63,"low":127.36,"close":128.01,"volume":3816900,"rsi_14":58.57,"sma_20":129.35,"sma_60":119.77,"sma_120":124.81},{"date":"2025-06-11","open":128.21,"high":129.59,"low":127.62,"close":128.0,"volume":5810200,"rsi_14":77.42,"sma_20":129.47,"sma_60":120.0,"sma_120":124.83},{"date":"2025-06-12","open":126.88,"high":128.18,"low":126.05,"close":128.11,"volume":4258700,"rsi_14":75.68,"sma_20":129.52,"sma_60":120.23,"sma_120":124.87},{"date":"2025-06-13","open":126.43,"high":127.28,"low":125.09,"close":125.75,"volume":4367500,"rsi_14":62.9,"sma_20":129.37,"sma_60":120.39,"sma_120":124.94},{"date":"2025-06-16","open":126.52,"high":128.96,"low":126.52,"close":127.12,"volume":6240500,"rsi_14":57.33,"sma_20":129.3,"sma_60":120.56,"sma_120":125.03},{"date":"2025-06-17","open":126.09,"high":127.38,"low":125.91,"close":126.33,"volume":4767700,"rsi_14":62.12,"sma_20":129.27,"sma_60":120.73,"sma_120":125.08},{"date":"2025-06-18","open":126.26,"high":129.12,"low":126.17,"close":128.69,"volume":6170400,"rsi_14":67.55,"sma_20":129.44,"sma_60":120.86,"sma_120":125.15},{"date":"2025-06-20","open":129.49,"high":129.51,"low":128.1,"close":128.87,"volume":8904400,"rsi_14":68.75,"sma_20":129.81,"sma_60":120.99,"sma_120":125.2},{"date":"2025-06-23","open":128.24,"high":130.22,"low":127.12,"close":130.13,"volume":5232400,"rsi_14":70.9,"sma_20":130.19,"sma_60":121.19,"sma_120":125.25},{"date":"2025-06-24","open":131.76,"high":132.73,"low":131.11,"close":131.97,"volume":5599900,"rsi_14":74.03,"sma_20":130.69,"sma_60":121.47,"sma_120":125.32},{"date":"2025-06-25","open":132.18,"high":133.9,"low":131.49,"close":133.74,"volume":5736400,"rsi_14":79.29,"sma_20":131.11,"sma_60":121.84,"sma_120":125.42},{"date":"2025-06-26","open":134.02,"high":136.15,"low":133.85,"close":135.71,"volume":6013200,"rsi_14":78.73,"sma_20":131.72,"sma_60":122.23,"sma_120":125.54},{"date":"2025-06-27","open":136.19,"high":137.8,"low":135.08,"close":136.62,"volume":7249300,"rsi_14":78.37,"sma_20":132.35,"sma_60":122.64,"sma_120":125.67},{"date":"2025-06-30","open":137.42,"high":137.75,"low":135.52,"close":136.79,"volume":8034400,"rsi_14":78.43,"sma_20":132.99,"sma_60":123.0,"sma_120":125.8},{"date":"2025-07-01","open":136.49,"high":137.52,"low":135.44,"close":136.99,"volume":6166700,"rsi_14":79.37,"sma_20":133.62,"sma_60":123.55,"sma_120":125.9},{"date":"2025-07-02","open":137.53,"high":138.75,"low":136.9,"close":138.73,"volume":5494500,"rsi_14":81.52,"sma_20":134.33,"sma_60":124.27,"sma_120":126.03},{"date":"2025-07-03","open":139.21,"high":140.38,"low":138.54,"close":139.97,"volume":3974700,"rsi_14":82.67,"sma_20":135.13,"sma_60":124.99,"sma_120":126.17},{"date":"2025-07-07","open":139.94,"high":140.96,"low":138.38,"close":139.58,"volume":5991600,"rsi_14":92.74,"sma_20":135.79,"sma_60":125.72,"sma_120":126.34},{"date":"2025-07-08","open":139.46,"high":139.89,"low":136.94,"close":137.05,"volume":6620400,"rsi_14":78.62,"sma_20":136.25,"sma_60":126.21,"sma_120":126.48},{"date":"2025-07-09","open":138.77,"high":138.81,"low":136.83,"close":137.46,"volume":4837000,"rsi_14":82.78,"sma_20":136.73,"sma_60":126.79,"sma_120":126.62},{"date":"2025-07-10","open":137.66,"high":139.02,"low":137.23,"close":138.95,"volume":5622800,"rsi_14":81.86,"sma_20":137.3,"sma_60":127.37,"sma_120":126.73},{"date":"2025-07-11","open":137.76,"high":138.33,"low":137.04,"close":138.17,"volume":3647500,"rsi_14":77.8,"sma_20":137.82,"sma_60":127.92,"sma_120":126.78},{"date":"2025-07-14","open":138.33,"high":139.89,"low":137.89,"close":139.81,"volume":5376100,"rsi_14":78.31,"sma_20":138.42,"sma_60":128.48,"sma_120":126.83},{"date":"2025-07-15","open":139.15,"high":139.84,"low":137.46,"close":137.5,"volume":7392200,"rsi_14":65.73,"sma_20":139.03,"sma_60":129.05,"sma_120":126.87},{"date":"2025-07-16","open":135.47,"high":135.95,"low":131.35,"close":135.75,"volume":10610800,"rsi_14":55.73,"sma_20":139.47,"sma_60":129.56,"sma_120":126.9},{"date":"2025-07-17","open":135.23,"high":137.59,"low":135.11,"close":136.83,"volume":7695800,"rsi_14":53.35,"sma_20":140.01,"sma_60":130.13,"sma_120":126.92},{"date":"2025-07-18","open":137.36,"high":137.65,"low":136.15,"close":136.76,"volume":5572300,"rsi_14":50.43,"sma_20":140.43,"sma_60":130.64,"sma_120":126.95},{"date":"2025-07-21","open":137.16,"high":138.4,"low":136.13,"close":136.41,"volume":5853400,"rsi_14":48.82,"sma_20":140.82,"sma_60":131.11,"sma_120":126.98},{"date":"2025-07-22","open":136.73,"high":136.82,"low":134.91,"close":135.99,"volume":5257200,"rsi_14":46.91,"sma_20":141.12,"sma_60":131.52,"sma_120":126.99},{"date":"2025-07-23","open":136.71,"high":138.51,"low":135.88,"close":138.1,"volume":6612900,"rsi_14":48.1,"sma_20":141.43,"sma_60":131.95,"sma_120":127.02},{"date":"2025-07-24","open":138.35,"high":139.56,"low":137.75,"close":138.38,"volume":3817900,"rsi_14":44.9,"sma_20":141.67,"sma_60":132.4,"sma_120":127.04},{"date":"2025-07-25","open":138.79,"high":139.23,"low":137.94,"close":138.88,"volume":3463000,"rsi_14":47.75,"sma_20":141.84,"sma_60":132.84,"sma_120":127.08},{"date":"2025-07-28","open":138.9,"high":139.0,"low":137.91,"close":138.44,"volume":3729300,"rsi_14":55.1,"sma_20":141.93,"sma_60":133.3,"sma_120":127.13},{"date":"2025-07-29","open":139.37,"high":139.9,"low":138.01,"close":139.43,"volume":5158700,"rsi_14":56.88,"sma_20":142.06,"sma_60":133.74,"sma_120":127.18},{"date":"2025-07-30","open":139.69,"high":141.29,"low":139.15,"close":140.77,"volume":5236800,"rsi_14":56.4,"sma_20":142.26,"sma_60":134.15,"sma_120":127.23},{"date":"2025-07-31","open":140.05,"high":141.52,"low":138.88,"close":139.33,"volume":5523700,"rsi_14":50.56,"sma_20":142.24,"sma_60":134.54,"sma_120":127.24},{"date":"2025-08-01","open":136.21,"high":136.5,"low":133.18,"close":136.03,"volume":6678500,"rsi_14":36.29,"sma_20":141.99,"sma_60":134.88,"sma_120":127.24},{"date":"2025-08-04","open":137.1,"high":138.66,"low":136.64,"close":138.25,"volume":3851500,"rsi_14":49.35,"sma_20":141.87,"sma_60":135.25,"sma_120":127.27},{"date":"2025-08-05","open":138.55,"high":139.57,"low":136.35,"close":137.37,"volume":5331100,"rsi_14":52.0,"sma_20":141.83,"sma_60":135.56,"sma_120":127.29},{"date":"2025-08-06","open":138.05,"high":138.73,"low":137.42,"close":138.2,"volume":3765800,"rsi_14":51.21,"sma_20":141.82,"sma_60":135.89,"sma_120":127.33},{"date":"2025-08-07","open":139.1,"high":139.57,"low":137.51,"close":137.82,"volume":3728600,"rsi_14":50.27,"sma_20":141.71,"sma_60":136.12,"sma_120":127.36},{"date":"2025-08-08","open":138.51,"high":140.77,"low":138.18,"close":140.03,"volume":3943500,"rsi_14":57.23,"sma_20":141.76,"sma_60":136.35,"sma_120":127.4},{"date":"2025-08-11","open":140.42,"high":141.02,"low":139.53,"close":140.72,"volume":4024700,"rsi_14":60.11,"sma_20":141.75,"sma_60":136.56,"sma_120":127.42},{"date":"2025-08-12","open":141.88,"high":144.97,"low":141.64,"close":144.05,"volume":7111600,"rsi_14":62.55,"sma_20":142.04,"sma_60":136.81,"sma_120":127.48},{"date":"2025-08-13","open":144.89,"high":145.8,"low":142.2,"close":144.51,"volume":5542000,"rsi_14":62.88,"sma_20":142.44,"sma_60":137.07,"sma_120":127.59},{"date":"2025-08-14","open":143.77,"high":145.39,"low":142.96,"close":145.25,"volume":4188600,"rsi_14":63.31,"sma_20":142.82,"sma_60":137.37,"sma_120":127.73},{"date":"2025-08-15","open":145.36,"high":145.54,"low":141.29,"close":141.45,"volume":4986000,"rsi_14":54.3,"sma_20":143.01,"sma_60":137.62,"sma_120":127.85},{"date":"2025-08-18","open":140.94,"high":141.87,"low":140.66,"close":141.6,"volume":3548700,"rsi_14":52.62,"sma_20":143.22,"sma_60":137.95,"sma_120":127.98},{"date":"2025-08-19","open":141.32,"high":141.78,"low":140.27,"close":140.9,"volume":4257700,"rsi_14":48.07,"sma_20":143.42,"sma_60":138.25,"sma_120":128.09},{"date":"2025-08-20","open":140.66,"high":141.53,"low":137.93,"close":140.95,"volume":4619300,"rsi_14":54.12,"sma_20":143.52,"sma_60":138.55,"sma_120":128.21},{"date":"2025-08-21","open":140.26,"high":141.28,"low":139.76,"close":140.87,"volume":3269400,"rsi_14":64.69,"sma_20":143.6,"sma_60":138.79,"sma_120":128.3},{"date":"2025-08-22","open":141.64,"high":145.63,"low":141.49,"close":144.77,"volume":6759600,"rsi_14":67.94,"sma_20":143.85,"sma_60":139.13,"sma_120":128.46},{"date":"2025-08-25","open":144.73,"high":145.34,"low":144.33,"close":144.41,"volume":2596500,"rsi_14":69.94,"sma_20":144.1,"sma_60":139.46,"sma_120":128.68},{"date":"2025-08-26","open":144.08,"high":145.76,"low":143.09,"close":145.7,"volume":4453800,"rsi_14":70.72,"sma_20":144.37,"sma_60":139.81,"sma_120":128.89},{"date":"2025-08-27","open":145.11,"high":146.82,"low":144.78,"close":146.1,"volume":3329200,"rsi_14":72.82,"sma_20":144.59,"sma_60":140.16,"sma_120":129.14},{"date":"2025-08-28","open":146.55,"high":147.09,"low":145.9,"close":146.88,"volume":3898100,"rsi_14":70.49,"sma_20":144.98,"sma_60":140.52,"sma_120":129.39},{"date":"2025-08-29","open":146.6,"high":147.44,"low":145.85,"close":147.17,"volume":3629400,"rsi_14":69.78,"sma_20":145.55,"sma_60":140.89,"sma_120":129.72},{"date":"2025-09-02","open":145.3,"high":145.79,"low":142.46,"close":145.58,"volume":5330200,"rsi_14":55.23,"sma_20":145.92,"sma_60":141.19,"sma_120":130.02},{"date":"2025-09-03","open":145.54,"high":146.26,"low":143.71,"close":145.27,"volume":4338900,"rsi_14":52.61,"sma_20":146.33,"sma_60":141.47,"sma_120":130.31},{"date":"2025-09-04","open":145.76,"high":147.44,"low":145.41,"close":147.22,"volume":3955000,"rsi_14":56.31,"sma_20":146.79,"sma_60":141.78,"sma_120":130.64},{"date":"2025-09-05","open":147.8,"high":148.52,"low":143.08,"close":144.84,"volume":5697300,"rsi_14":61.88,"sma_20":147.15,"sma_60":142.05,"sma_120":130.91},{"date":"2025-09-08","open":145.06,"high":145.92,"low":144.01,"close":145.52,"volume":3820800,"rsi_14":63.27,"sma_20":147.43,"sma_60":142.33,"sma_120":131.17},{"date":"2025-09-09","open":145.16,"high":149.46,"low":145.09,"close":148.88,"volume":6673200,"rsi_14":72.85,"sma_20":147.84,"sma_60":142.67,"sma_120":131.45},{"date":"2025-09-10","open":149.54,"high":151.13,"low":148.09,"close":150.73,"volume":4945600,"rsi_14":75.41,"sma_20":148.19,"sma_60":143.08,"sma_120":131.74},{"date":"2025-09-11","open":151.0,"high":154.29,"low":150.69,"close":153.04,"volume":7399500,"rsi_14":78.32,"sma_20":148.62,"sma_60":143.51,"sma_120":132.04},{"date":"2025-09-12","open":152.61,"high":153.42,"low":152.2,"close":152.95,"volume":4341600,"rsi_14":73.16,"sma_20":149.02,"sma_60":143.95,"sma_120":132.34},{"date":"2025-09-15","open":153.89,"high":155.0,"low":152.45,"close":153.2,"volume":4829900,"rsi_14":75.04,"sma_20":149.62,"sma_60":144.35,"sma_120":132.61},{"date":"2025-09-16","open":153.63,"high":154.04,"low":151.81,"close":152.39,"volume":7539500,"rsi_14":69.59,"sma_20":150.17,"sma_60":144.74,"sma_120":132.86},{"date":"2025-09-17","open":153.2,"high":154.5,"low":152.23,"close":153.95,"volume":4604200,"rsi_14":71.53,"sma_20":150.83,"sma_60":145.13,"sma_120":133.16},{"date":"2025-09-18","open":154.43,"high":156.62,"low":154.03,"close":155.74,"volume":4323700,"rsi_14":73.02,"sma_20":151.59,"sma_60":145.51,"sma_120":133.49},{"date":"2025-09-19","open":156.04,"high":157.55,"low":154.65,"close":156.4,"volume":14902000,"rsi_14":73.52,"sma_20":152.38,"sma_60":145.88,"sma_120":133.86},{"date":"2025-09-22","open":155.83,"high":157.49,"low":154.36,"close":157.18,"volume":4421200,"rsi_14":80.85,"sma_20":153.02,"sma_60":146.23,"sma_120":134.23},{"date":"2025-09-23","open":157.05,"high":160.38,"low":156.09,"close":157.23,"volume":5335900,"rsi_14":82.27,"sma_20":153.67,"sma_60":146.57,"sma_120":134.6},{"date":"2025-09-24","open":157.56,"high":157.92,"low":154.37,"close":154.41,"volume":5195200,"rsi_14":68.53,"sma_20":154.12,"sma_60":146.85,"sma_120":134.93},{"date":"2025-09-25","open":153.93,"high":155.75,"low":153.19,"close":155.46,"volume":5351100,"rsi_14":79.41,"sma_20":154.6,"sma_60":147.15,"sma_120":135.35},{"date":"2025-09-26","open":156.05,"high":158.25,"low":155.82,"close":156.59,"volume":5326800,"rsi_14":79.92,"sma_20":155.09,"sma_60":147.44,"sma_120":135.85},{"date":"2025-09-29","open":157.16,"high":157.78,"low":156.21,"close":157.62,"volume":4186000,"rsi_14":77.03,"sma_20":155.63,"sma_60":147.72,"sma_120":136.36},{"date":"2025-09-30","open":157.84,"high":158.67,"low":153.39,"close":155.47,"volume":5547100,"rsi_14":64.37,"sma_20":156.13,"sma_60":147.97,"sma_120":136.84},{"date":"2025-10-01","open":154.41,"high":154.96,"low":152.13,"close":153.44,"volume":5467400,"rsi_14":51.24,"sma_20":156.55,"sma_60":148.24,"sma_120":137.22},{"date":"2025-10-02","open":153.25,"high":153.56,"low":150.33,"close":151.89,"volume":5087400,"rsi_14":46.98,"sma_20":156.79,"sma_60":148.47,"sma_120":137.63},{"date":"2025-10-03","open":153.48,"high":154.33,"low":152.73,"close":154.13,"volume":5182100,"rsi_14":52.36,"sma_20":157.27,"sma_60":148.71,"sma_120":138.04},{"date":"2025-10-06","open":154.53,"high":155.24,"low":151.6,"close":154.62,"volume":4696300,"rsi_14":55.77,"sma_20":157.73,"sma_60":148.97,"sma_120":138.45},{"date":"2025-10-07","open":155.29,"high":155.79,"low":151.99,"close":152.54,"volume":4589700,"rsi_14":46.45,"sma_20":157.92,"sma_60":149.17,"sma_120":138.83},{"date":"2025-10-08","open":153.04,"high":153.11,"low":150.64,"close":152.23,"volume":4038600,"rsi_14":40.44,"sma_20":158.0,"sma_60":149.41,"sma_120":139.23},{"date":"2025-10-09","open":152.16,"high":152.99,"low":150.45,"close":152.84,"volume":6092600,"rsi_14":40.28,"sma_20":157.98,"sma_60":149.68,"sma_120":139.62},{"date":"2025-10-10","open":153.4,"high":154.48,"low":148.5,"close":148.52,"volume":5531700,"rsi_14":30.18,"sma_20":157.76,"sma_60":149.86,"sma_120":140.0},{"date":"2025-10-13","open":150.89,"high":152.2,"low":149.98,"close":151.72,"volume":4735800,"rsi_14":38.98,"sma_20":157.68,"sma_60":150.1,"sma_120":140.37},{"date":"2025-10-14","open":151.11,"high":153.67,"low":148.54,"close":151.93,"volume":8023800,"rsi_14":44.45,"sma_20":157.66,"sma_60":150.35,"sma_120":140.73},{"date":"2025-10-15","open":159.35,"high":163.11,"low":158.09,"close":159.08,"volume":13673700,"rsi_14":56.35,"sma_20":157.92,"sma_60":150.73,"sma_120":141.12},{"date":"2025-10-16","open":159.51,"high":161.13,"low":155.48,"close":156.5,"volume":10477500,"rsi_14":49.85,"sma_20":157.96,"sma_60":151.02,"sma_120":141.49},{"date":"2025-10-17","open":157.17,"high":157.44,"low":154.38,"close":155.18,"volume":7965000,"rsi_14":45.97,"sma_20":157.9,"sma_60":151.29,"sma_120":141.85},{"date":"2025-10-20","open":156.68,"high":159.56,"low":156.0,"close":158.41,"volume":5741000,"rsi_14":54.7,"sma_20":157.96,"sma_60":151.61,"sma_120":142.23},{"date":"2025-10-21","open":157.9,"high":158.5,"low":155.69,"close":155.73,"volume":4220600,"rsi_14":53.58,"sma_20":157.88,"sma_60":151.89,"sma_120":142.59},{"date":"2025-10-22","open":156.06,"high":156.23,"low":153.77,"close":154.65,"volume":4360200,"rsi_14":54.38,"sma_20":157.9,"sma_60":152.13,"sma_120":142.94},{"date":"2025-10-23","open":155.41,"high":156.57,"low":154.43,"close":155.81,"volume":3735600,"rsi_14":52.77,"sma_20":157.91,"sma_60":152.37,"sma_120":143.26},{"date":"2025-10-24","open":156.99,"high":161.28,"low":156.99,"close":160.26,"volume":5547500,"rsi_14":58.21,"sma_20":158.1,"sma_60":152.73,"sma_120":143.63},{"date":"2025-10-27","open":161.34,"high":163.03,"low":161.28,"close":162.37,"volume":5056000,"rsi_14":64.29,"sma_20":158.34,"sma_60":153.17,"sma_120":144.03},{"date":"2025-10-28","open":162.47,"high":163.46,"low":160.77,"close":161.58,"volume":3601000,"rsi_14":63.4,"sma_20":158.66,"sma_60":153.57,"sma_120":144.41},{"date":"2025-10-29","open":160.7,"high":162.37,"low":159.54,"close":160.43,"volume":4963500,"rsi_14":60.71,"sma_20":159.01,"sma_60":153.96,"sma_120":144.76},{"date":"2025-10-30","open":160.22,"high":163.33,"low":159.81,"close":161.63,"volume":4960500,"rsi_14":70.28,"sma_20":159.51,"sma_60":154.36,"sma_120":145.13},{"date":"2025-10-31","open":160.73,"high":162.26,"low":160.3,"close":161.37,"volume":5323500,"rsi_14":64.29,"sma_20":159.83,"sma_60":154.75,"sma_120":145.43},{"date":"2025-11-03","open":161.67,"high":162.02,"low":158.98,"close":161.03,"volume":4719200,"rsi_14":63.33,"sma_20":160.11,"sma_60":155.09,"sma_120":145.72},{"date":"2025-11-04","open":159.73,"high":164.26,"low":158.28,"close":161.38,"volume":5739200,"rsi_14":52.81,"sma_20":160.51,"sma_60":155.43,"sma_120":146.0},{"date":"2025-11-05","open":161.25,"high":163.3,"low":159.04,"close":162.54,"volume":4133000,"rsi_14":61.34,"sma_20":160.99,"sma_60":155.72,"sma_120":146.27},{"date":"2025-11-06","open":161.94,"high":163.02,"low":160.05,"close":160.8,"volume":4292900,"rsi_14":60.25,"sma_20":161.35,"sma_60":155.98,"sma_120":146.53},{"date":"2025-11-07","open":159.61,"high":160.0,"low":155.53,"close":159.76,"volume":6323300,"rsi_14":50.93,"sma_20":161.87,"sma_60":156.22,"sma_120":146.79},{"date":"2025-11-10","open":161.19,"high":163.4,"low":161.19,"close":162.41,"volume":5015400,"rsi_14":63.94,"sma_20":162.37,"sma_60":156.56,"sma_120":147.09},{"date":"2025-11-11","open":162.65,"high":164.05,"low":162.14,"close":163.83,"volume":3237600,"rsi_14":69.75,"sma_20":162.93,"sma_60":156.92,"sma_120":147.43},{"date":"2025-11-12","open":164.84,"high":169.02,"low":164.84,"close":167.2,"volume":6892900,"rsi_14":72.62,"sma_20":163.29,"sma_60":157.35,"sma_120":147.8},{"date":"2025-11-13","open":166.6,"high":167.62,"low":162.53,"close":162.96,"volume":6090900,"rsi_14":53.77,"sma_20":163.57,"sma_60":157.71,"sma_120":148.13},{"date":"2025-11-14","open":161.57,"high":162.16,"low":157.38,"close":161.24,"volume":6691200,"rsi_14":45.26,"sma_20":163.83,"sma_60":158.04,"sma_120":148.42},{"date":"2025-11-17","open":160.64,"high":161.46,"low":156.22,"close":156.9,"volume":5727200,"rsi_14":39.09,"sma_20":163.7,"sma_60":158.23,"sma_120":148.68},{"date":"2025-11-18","open":156.1,"high":159.08,"low":155.26,"close":157.27,"volume":4864900,"rsi_14":41.8,"sma_20":163.73,"sma_60":158.43,"sma_120":148.95},{"date":"2025-11-19","open":157.78,"high":160.3,"low":157.49,"close":159.69,"volume":6413600,"rsi_14":44.47,"sma_20":163.94,"sma_60":158.65,"sma_120":149.23},{"date":"2025-11-20","open":161.57,"high":164.27,"low":155.97,"close":156.16,"volume":5258600,"rsi_14":40.91,"sma_20":163.91,"sma_60":158.81,"sma_120":149.48},{"date":"2025-11-21","open":157.22,"high":157.55,"low":152.74,"close":155.64,"volume":9021300,"rsi_14":40.66,"sma_20":163.63,"sma_60":158.94,"sma_120":149.73},{"date":"2025-11-24","open":158.75,"high":161.83,"low":156.45,"close":160.22,"volume":10125700,"rsi_14":48.25,"sma_20":163.47,"sma_60":159.15,"sma_120":150.02},{"date":"2025-11-25","open":160.89,"high":163.21,"low":158.05,"close":162.78,"volume":5561000,"rsi_14":50.36,"sma_20":163.48,"sma_60":159.42,"sma_120":150.31},{"date":"2025-11-26","open":164.31,"high":166.26,"low":163.21,"close":165.25,"volume":4844200,"rsi_14":56.31,"sma_20":163.67,"sma_60":159.75,"sma_120":150.61},{"date":"2025-11-28","open":165.31,"high":167.54,"low":165.07,"close":166.94,"volume":2133700,"rsi_14":60.01,"sma_20":163.89,"sma_60":160.07,"sma_120":150.92},{"date":"2025-12-01","open":166.3,"high":167.05,"low":165.04,"close":165.77,"volume":4393500,"rsi_14":54.89,"sma_20":164.12,"sma_60":160.41,"sma_120":151.23},{"date":"2025-12-02","open":166.19,"high":167.4,"low":165.99,"close":166.38,"volume":4338700,"rsi_14":53.79,"sma_20":164.39,"sma_60":160.74,"sma_120":151.54},{"date":"2025-12-03","open":165.85,"high":171.21,"low":165.41,"close":170.94,"volume":6223300,"rsi_14":55.37,"sma_20":164.87,"sma_60":161.1,"sma_120":151.89},{"date":"2025-12-04","open":171.53,"high":173.18,"low":170.94,"close":172.09,"volume":4813200,"rsi_14":64.4,"sma_20":165.36,"sma_60":161.45,"sma_120":152.27},{"date":"2025-12-05","open":171.68,"high":174.48,"low":171.51,"close":173.68,"volume":4641600,"rsi_14":69.71,"sma_20":166.01,"sma_60":161.78,"sma_120":152.65},{"date":"2025-12-08","open":174.16,"high":176.09,"low":173.24,"close":174.0,"volume":7271700,"rsi_14":81.04,"sma_20":166.74,"sma_60":162.12,"sma_120":153.04},{"date":"2025-12-09","open":173.95,"high":177.76,"low":173.95,"close":175.97,"volume":4191200,"rsi_14":82.07,"sma_20":167.43,"sma_60":162.49,"sma_120":153.42},{"date":"2025-12-10","open":175.64,"high":178.41,"low":174.9,"close":176.83,"volume":6591200,"rsi_14":81.06,"sma_20":168.09,"sma_60":162.89,"sma_120":153.81},{"date":"2025-12-11","open":177.25,"high":179.07,"low":176.63,"close":177.4,"volume":7598700,"rsi_14":93.13,"sma_20":168.61,"sma_60":163.27,"sma_120":154.2},{"date":"2025-12-12","open":178.25,"high":178.25,"low":174.9,"close":175.55,"volume":4961500,"rsi_14":88.36,"sma_20":169.25,"sma_60":163.59,"sma_120":154.55},{"date":"2025-12-15","open":177.03,"high":178.0,"low":174.88,"close":174.94,"volume":5219000,"rsi_14":83.48,"sma_20":169.94,"sma_60":163.89,"sma_120":154.89},{"date":"2025-12-16","open":175.28,"high":175.79,"low":172.87,"close":173.68,"volume":6840500,"rsi_14":76.36,"sma_20":170.79,"sma_60":164.15,"sma_120":155.19},{"date":"2025-12-17","open":175.2,"high":176.58,"low":171.67,"close":172.0,"volume":5796100,"rsi_14":66.96,"sma_20":171.54,"sma_60":164.39,"sma_120":155.48},{"date":"2025-12-18","open":173.72,"high":174.24,"low":169.82,"close":170.19,"volume":7993400,"rsi_14":58.11,"sma_20":172.08,"sma_60":164.64,"sma_120":155.75},{"date":"2025-12-19","open":170.68,"high":174.86,"low":170.68,"close":174.15,"volume":10639400,"rsi_14":68.36,"sma_20":172.99,"sma_60":164.94,"sma_120":156.04},{"date":"2025-12-22","open":174.75,"high":177.37,"low":174.57,"close":176.88,"volume":4574600,"rsi_14":71.06,"sma_20":174.07,"sma_60":165.27,"sma_120":156.35},{"date":"2025-12-23","open":176.95,"high":177.69,"low":176.26,"close":176.63,"volume":3514800,"rsi_14":63.79,"sma_20":174.9,"sma_60":165.57,"sma_120":156.65},{"date":"2025-12-24","open":177.28,"high":179.09,"low":176.66,"close":178.74,"volume":2648000,"rsi_14":65.41,"sma_20":175.71,"sma_60":165.95,"sma_120":156.96},{"date":"2025-12-26","open":178.94,"high":179.42,"low":178.2,"close":178.96,"volume":2564700,"rsi_14":63.05,"sma_20":176.41,"sma_60":166.37,"sma_120":157.3},{"date":"2025-12-29","open":178.29,"high":178.79,"low":176.87,"close":177.06,"volume":2464300,"rsi_14":57.02,"sma_20":176.93,"sma_60":166.78,"sma_120":157.62},{"date":"2025-12-30","open":177.39,"high":177.49,"low":175.41,"close":176.21,"volume":2365500,"rsi_14":50.59,"sma_20":177.46,"sma_60":167.14,"sma_120":157.92},{"date":"2025-12-31","open":176.64,"high":176.83,"low":174.56,"close":174.69,"volume":3098100,"rsi_14":44.97,"sma_20":177.88,"sma_60":167.46,"sma_120":158.22},{"date":"2026-01-02","open":175.66,"high":179.05,"low":174.3,"close":178.99,"volume":4509900,"rsi_14":53.16,"sma_20":178.29,"sma_60":167.89,"sma_120":158.53},{"date":"2026-01-05","open":179.28,"high":185.49,"low":179.15,"close":183.55,"volume":6787400,"rsi_14":64.4,"sma_20":178.87,"sma_60":168.41,"sma_120":158.91},{"date":"2026-01-06","open":183.71,"high":185.8,"low":182.78,"close":184.74,"volume":3795600,"rsi_14":67.28,"sma_20":179.43,"sma_60":168.93,"sma_120":159.31},{"date":"2026-01-07","open":184.3,"high":184.74,"low":181.39,"close":181.83,"volume":3532400,"rsi_14":63.57,"sma_20":179.83,"sma_60":169.48,"sma_120":159.67},{"date":"2026-01-08","open":180.97,"high":183.16,"low":180.72,"close":181.72,"volume":3745900,"rsi_14":67.09,"sma_20":180.12,"sma_60":169.97,"sma_120":160.04},{"date":"2026-01-09","open":182.73,"high":183.93,"low":182.08,"close":183.34,"volume":4630900,"rsi_14":73.28,"sma_20":180.45,"sma_60":170.49,"sma_120":160.42},{"date":"2026-01-12","open":181.67,"high":184.27,"low":180.98,"close":183.58,"volume":5635400,"rsi_14":69.23,"sma_20":180.77,"sma_60":170.89,"sma_120":160.81},{"date":"2026-01-13","open":183.97,"high":184.03,"low":179.23,"close":179.83,"volume":6594800,"rsi_14":55.78,"sma_20":180.98,"sma_60":171.27,"sma_120":161.14},{"date":"2026-01-14","open":179.27,"high":179.43,"low":176.07,"close":177.89,"volume":8434000,"rsi_14":52.31,"sma_20":181.13,"sma_60":171.63,"sma_120":161.46},{"date":"2026-01-15","open":178.1,"high":189.08,"low":178.1,"close":188.17,"volume":12957100,"rsi_14":63.31,"sma_20":181.87,"sma_60":172.12,"sma_120":161.87},{"date":"2026-01-16","open":187.5,"high":189.6,"low":185.97,"close":186.06,"volume":8398073,"rsi_14":73.9,"sma_20":164.86,"sma_60":160.39,"sma_120":151.09},{"date":"2026-01-20","open":182.28,"high":183.71,"low":178.38,"close":179.18,"volume":11302600,"rsi_14":52.51,"sma_20":183.04,"sma_60":173.02,"sma_120":162.57},{"date":"2026-01-21","open":179.55,"high":183.44,"low":179.11,"close":180.39,"volume":11715800,"rsi_14":54.89,"sma_20":183.36,"sma_60":173.42,"sma_120":162.89},{"date":"2026-01-22","open":181.58,"high":183.06,"low":179.34,"close":180.12,"volume":8966900,"rsi_14":56.57,"sma_20":183.52,"sma_60":173.74,"sma_120":163.23},{"date":"2026-01-23","open":178.96,"high":178.96,"low":175.1,"close":176.13,"volume":8532800,"rsi_14":46.52,"sma_20":183.5,"sma_60":173.96,"sma_120":163.57},{"date":"2026-01-26","open":176.49,"high":179.52,"low":176.0,"close":178.97,"volume":6389800,"rsi_14":44.17,"sma_20":183.51,"sma_60":174.23,"sma_120":163.9},{"date":"2026-01-27","open":179.32,"high":181.02,"low":178.25,"close":179.74,"volume":5138100,"rsi_14":43.56,"sma_20":183.55,"sma_60":174.54,"sma_120":164.25},{"date":"2026-01-28","open":179.52,"high":180.08,"low":177.49,"close":179.42,"volume":5538800,"rsi_14":46.68,"sma_20":183.67,"sma_60":174.83,"sma_120":164.6},{"date":"2026-01-29","open":180.25,"high":182.07,"low":176.59,"close":179.48,"volume":7473400,"rsi_14":46.91,"sma_20":183.83,"sma_60":175.14,"sma_120":164.94},{"date":"2026-01-30","open":178.29,"high":181.2,"low":178.06,"close":180.86,"volume":7434900,"rsi_14":45.06,"sma_20":184.1,"sma_60":175.45,"sma_120":165.27},{"date":"2026-02-02","open":180.67,"high":183.47,"low":178.63,"close":183.13,"volume":6827200,"rsi_14":48.05,"sma_20":184.26,"sma_60":175.81,"sma_120":165.62},{"date":"2026-02-03","open":183.31,"high":186.67,"low":176.55,"close":180.97,"volume":7751300,"rsi_14":50.21,"sma_20":184.08,"sma_60":176.1,"sma_120":165.91},{"date":"2026-02-04","open":180.79,"high":181.7,"low":176.6,"close":178.17,"volume":7571900,"rsi_14":49.05,"sma_20":183.69,"sma_60":176.38,"sma_120":166.18},{"date":"2026-02-05","open":176.11,"high":177.54,"low":171.41,"close":173.97,"volume":9571800,"rsi_14":24.91,"sma_20":183.25,"sma_60":176.6,"sma_120":166.41},{"date":"2026-02-06","open":176.99,"high":179.26,"low":175.61,"close":178.05,"volume":9139700,"rsi_14":36.02,"sma_20":183.01,"sma_60":176.85,"sma_120":166.7},{"date":"2026-02-09","open":178.08,"high":181.87,"low":177.55,"close":180.41,"volume":6625900,"rsi_14":50.45,"sma_20":182.81,"sma_60":177.12,"sma_120":167.02},{"date":"2026-02-10","open":180.54,"high":182.57,"low":171.73,"close":176.0,"volume":12847260,"rsi_14":59.98,"sma_20":165.56,"sma_60":160.89,"sma_120":151.47},{"date":"2026-02-11","open":178.0,"high":179.11,"low":172.48,"close":174.8,"volume":7777002,"rsi_14":57.9,"sma_20":166.21,"sma_60":161.35,"sma_120":151.84},{"date":"2026-02-12","open":175.54,"high":176.89,"low":163.65,"close":166.27,"volume":14436722,"rsi_14":48.66,"sma_20":166.41,"sma_60":161.61,"sma_120":152.14},{"date":"2026-02-13","open":165.34,"high":169.67,"low":161.85,"close":169.33,"volume":9162409,"rsi_14":54.06,"sma_20":166.71,"sma_60":161.9,"sma_120":152.49},{"date":"2026-02-17","open":170.74,"high":172.2,"low":168.96,"close":169.72,"volume":6362998,"rsi_14":55.81,"sma_20":167.12,"sma_60":162.15,"sma_120":152.83},{"date":"2026-02-18","open":171.65,"high":175.43,"low":171.61,"close":174.71,"volume":6343300,"rsi_14":43.05,"sma_20":179.28,"sma_60":178.13,"sma_120":168.39},{"date":"2026-02-19","open":173.3,"high":174.41,"low":170.7,"close":172.52,"volume":7259500,"rsi_14":40.77,"sma_20":178.84,"sma_60":178.39,"sma_120":168.6},{"date":"2026-02-20","open":171.61,"high":173.57,"low":169.73,"close":173.55,"volume":4272739,"rsi_14":62.04,"sma_20":167.77,"sma_60":162.47,"sma_120":153.21},{"date":"2026-02-23","open":172.11,"high":173.75,"low":164.84,"close":165.03,"volume":7795500,"rsi_14":31.87,"sma_20":177.84,"sma_60":178.75,"sma_120":168.95},{"date":"2026-02-24","open":163.51,"high":168.52,"low":162.38,"close":167.0,"volume":7320973,"rsi_14":56.17,"sma_20":167.96,"sma_60":162.67,"sma_120":153.51},{"date":"2026-02-25","open":169.05,"high":172.13,"low":167.79,"close":171.88,"volume":6916075,"rsi_14":57.66,"sma_20":168.32,"sma_60":162.97,"sma_120":153.85},{"date":"2026-02-26","open":173.05,"high":175.95,"low":172.61,"close":175.6,"volume":6881769,"rsi_14":62.49,"sma_20":168.7,"sma_60":163.3,"sma_120":154.21},{"date":"2026-02-27","open":172.15,"high":172.27,"low":162.65,"close":164.74,"volume":12400414,"rsi_14":54.87,"sma_20":168.75,"sma_60":163.43,"sma_120":154.47},{"date":"2026-03-02","open":161.6,"high":167.81,"low":160.44,"close":165.23,"volume":9085770,"rsi_14":52.55,"sma_20":168.9,"sma_60":163.54,"sma_120":154.71},{"date":"2026-03-03","open":161.01,"high":165.55,"low":158.26,"close":164.19,"volume":7161280,"rsi_14":50.32,"sma_20":169.23,"sma_60":163.63,"sma_120":154.93},{"date":"2026-03-04","open":166.15,"high":167.49,"low":164.84,"close":165.8,"volume":5294998,"rsi_14":41.47,"sma_20":173.19,"sma_60":178.71,"sma_120":170.08},{"date":"2026-03-05","open":164.21,"high":166.19,"low":158.8,"close":160.82,"volume":7158612,"rsi_14":44.5,"sma_20":172.31,"sma_60":178.48,"sma_120":170.13},{"date":"2026-03-06","open":157.81,"high":158.65,"low":153.69,"close":158.57,"volume":8045962,"rsi_14":38.96,"sma_20":171.53,"sma_60":178.2,"sma_120":170.16},{"date":"2026-03-09","open":156.23,"high":160.12,"low":152.42,"close":158.74,"volume":7463794,"rsi_14":38.6,"sma_20":170.56,"sma_60":177.9,"sma_120":170.19},{"date":"2026-03-10","open":160.07,"high":161.72,"low":158.15,"close":159.04,"volume":4311780,"rsi_14":32.14,"sma_20":169.48,"sma_60":177.58,"sma_120":170.24},{"date":"2026-03-11","open":158.32,"high":160.04,"low":156.18,"close":159.18,"volume":5442252,"rsi_14":34.03,"sma_20":168.63,"sma_60":177.26,"sma_120":170.26},{"date":"2026-03-12","open":152.7,"high":154.66,"low":151.24,"close":152.73,"volume":11193300,"rsi_14":27.9,"sma_20":167.51,"sma_60":176.86,"sma_120":170.22},{"date":"2026-03-13","open":153.24,"high":155.57,"low":152.22,"close":153.22,"volume":6001912,"rsi_14":26.85,"sma_20":167.09,"sma_60":163.82,"sma_120":156.15},{"date":"2026-03-16","open":154.8,"high":157.39,"low":153.15,"close":154.05,"volume":5498435,"rsi_14":33.04,"sma_20":165.98,"sma_60":163.79,"sma_120":156.25},{"date":"2026-03-17","open":155.63,"high":158.93,"low":155.63,"close":156.15,"volume":6528555,"rsi_14":27.64,"sma_20":165.39,"sma_60":175.84,"sma_120":170.12},{"date":"2026-03-18","open":155.35,"high":158.93,"low":154.86,"close":157.24,"volume":9140916,"rsi_14":21.98,"sma_20":164.51,"sma_60":175.61,"sma_120":170.12},{"date":"2026-03-19","open":155.32,"high":157.92,"low":154.87,"close":156.87,"volume":6418285,"rsi_14":32.32,"sma_20":163.72,"sma_60":175.3,"sma_120":170.12},{"date":"2026-03-20","open":156.68,"high":161.41,"low":155.58,"close":159.75,"volume":14621269,"rsi_14":38.94,"sma_20":163.02,"sma_60":175.0,"sma_120":170.13},{"date":"2026-03-23","open":164.49,"high":166.35,"low":162.42,"close":162.57,"volume":10128393,"rsi_14":47.09,"sma_20":162.9,"sma_60":164.18,"sma_120":157.02},{"date":"2026-03-24","open":160.71,"high":165.34,"low":160.51,"close":164.11,"volume":6016222,"rsi_14":46.99,"sma_20":162.75,"sma_60":164.36,"sma_120":157.23},{"date":"2026-03-25","open":165.03,"high":167.02,"low":162.26,"close":163.89,"volume":6444852,"rsi_14":57.09,"sma_20":162.34,"sma_60":164.53,"sma_120":157.44},{"date":"2026-03-26","open":162.9,"high":164.56,"low":160.75,"close":161.5,"volume":6175716,"rsi_14":56.65,"sma_20":161.63,"sma_60":164.54,"sma_120":157.63},{"date":"2026-03-27","open":159.29,"high":159.52,"low":155.66,"close":156.71,"volume":6368398,"rsi_14":45.87,"sma_20":161.22,"sma_60":164.51,"sma_120":157.77},{"date":"2026-03-30","open":158.45,"high":159.53,"low":155.55,"close":156.69,"volume":6261594,"rsi_14":45.38,"sma_20":160.79,"sma_60":164.51,"sma_120":157.9},{"date":"2026-03-31","open":159.78,"high":163.53,"low":157.95,"close":162.82,"volume":8081688,"rsi_14":55.66,"sma_20":160.72,"sma_60":164.55,"sma_120":158.08},{"date":"2026-04-01","open":167.12,"high":167.49,"low":161.47,"close":164.4,"volume":7117003,"rsi_14":71.5,"sma_20":160.66,"sma_60":164.67,"sma_120":158.28},{"date":"2026-04-02","open":160.27,"high":165.22,"low":158.86,"close":164.05,"volume":5107711,"rsi_14":69.9,"sma_20":160.82,"sma_60":164.8,"sma_120":158.46},{"date":"2026-04-06","open":164.12,"high":165.85,"low":163.68,"close":164.78,"volume":3675126,"rsi_14":69.79,"sma_20":161.13,"sma_60":164.92,"sma_120":158.64},{"date":"2026-04-07","open":163.93,"high":167.11,"low":163.53,"close":166.64,"volume":6036381,"rsi_14":69.42,"sma_20":161.53,"sma_60":164.99,"sma_120":158.86},{"date":"2026-04-08","open":175.02,"high":179.33,"low":172.64,"close":174.15,"volume":7662573,"rsi_14":75.49,"sma_20":162.3,"sma_60":165.16,"sma_120":159.17},{"date":"2026-04-09","open":173.31,"high":177.1,"low":172.94,"close":176.27,"volume":5299306,"rsi_14":77.75,"sma_20":163.16,"sma_60":165.37,"sma_120":159.47},{"date":"2026-04-10","open":176.76,"high":176.76,"low":172.84,"close":175.75,"volume":4240084,"rsi_14":74.42,"sma_20":164.32,"sma_60":165.6,"sma_120":159.78},{"date":"2026-04-13","open":173.89,"high":179.25,"low":173.15,"close":179.22,"volume":6282929,"rsi_14":75.04,"sma_20":165.64,"sma_60":165.87,"sma_120":160.12},{"date":"2026-04-14","open":180.92,"high":182.63,"low":179.82,"close":181.39,"volume":8803639,"rsi_14":75.58,"sma_20":167.03,"sma_60":166.19,"sma_120":160.47},{"date":"2026-04-15","open":186.49,"high":192.52,"low":185.92,"close":189.58,"volume":9853752,"rsi_14":80.7,"sma_20":168.71,"sma_60":166.65,"sma_120":160.87},{"date":"2026-04-16","open":188.9,"high":190.46,"low":184.69,"close":185.33,"volume":9138058,"rsi_14":77.13,"sma_20":170.13,"sma_60":167.04,"sma_120":161.23},{"date":"2026-04-17","open":187.49,"high":189.19,"low":186.23,"close":186.81,"volume":6846103,"rsi_14":87.25,"sma_20":171.64,"sma_60":167.44,"sma_120":161.58},{"date":"2026-04-20","open":186.91,"high":190.16,"low":186.02,"close":188.67,"volume":4905525,"rsi_14":87.87,"sma_20":173.11,"sma_60":167.89,"sma_120":161.94},{"date":"2026-04-21","open":188.76,"high":191.09,"low":186.7,"close":187.3,"volume":5154944,"rsi_14":82.66,"sma_20":174.36,"sma_60":168.34,"sma_120":162.28},{"date":"2026-04-22","open":189.64,"high":190.19,"low":187.8,"close":189.02,"volume":4492143,"rsi_14":82.71,"sma_20":175.61,"sma_60":168.77,"sma_120":162.67},{"date":"2026-04-23","open":188.63,"high":189.72,"low":184.91,"close":186.65,"volume":3814434,"rsi_14":78.51,"sma_20":176.76,"sma_60":169.14,"sma_120":163.03},{"date":"2026-04-24","open":186.78,"high":187.04,"low":185.13,"close":186.07,"volume":4530626,"rsi_14":76.97,"sma_20":178.01,"sma_60":169.45,"sma_120":163.4},{"date":"2026-04-27","open":185.87,"high":188.56,"low":185.75,"close":188.16,"volume":4163602,"rsi_14":77.13,"sma_20":179.6,"sma_60":169.86,"sma_120":163.78},{"date":"2026-04-28","open":189.28,"high":190.6,"low":186.66,"close":188.34,"volume":4107454,"rsi_14":71.96,"sma_20":181.2,"sma_60":170.3,"sma_120":164.17},{"date":"2026-04-29","open":187.99,"high":188.48,"low":183.28,"close":185.09,"volume":5107604,"rsi_14":63.19,"sma_20":182.32,"sma_60":170.76,"sma_120":164.49},{"date":"2026-04-30","open":184.59,"high":189.69,"low":183.89,"close":189.55,"volume":5664866,"rsi_14":67.53,"sma_20":183.54,"sma_60":171.27,"sma_120":164.85},{"date":"2026-05-01","open":189.45,"high":192.45,"low":187.74,"close":189.14,"volume":4742870,"rsi_14":63.37,"sma_20":184.76,"sma_60":171.74,"sma_120":165.19},{"date":"2026-05-04","open":188.9,"high":189.32,"low":186.1,"close":186.99,"volume":3832993,"rsi_14":56.97,"sma_20":185.83,"sma_60":172.22,"sma_120":165.52},{"date":"2026-05-05","open":188.31,"high":189.41,"low":186.92,"close":188.22,"volume":4807883,"rsi_14":45.5,"sma_20":186.87,"sma_60":172.74,"sma_120":165.84},{"date":"2026-05-06","open":191.13,"high":193.77,"low":191.13,"close":192.3,"volume":6319466,"rsi_14":61.26,"sma_20":187.74,"sma_60":173.25,"sma_120":166.2},{"date":"2026-05-07","open":192.11,"high":193.19,"low":188.64,"close":189.14,"volume":5761867,"rsi_14":52.38,"sma_20":188.34,"sma_60":173.66,"sma_120":166.54},{"date":"2026-05-08","open":189.84,"high":192.45,"low":189.43,"close":192.04,"volume":5873843,"rsi_14":54.03,"sma_20":189.11,"sma_60":174.08,"sma_120":166.91},{"date":"2026-05-11","open":191.31,"high":192.62,"low":189.01,"close":190.06,"volume":5272549,"rsi_14":52.93,"sma_20":189.61,"sma_60":174.11,"sma_120":167.25},{"date":"2026-05-12","open":189.17,"high":191.33,"low":185.44,"close":190.84,"volume":5333288,"rsi_14":51.42,"sma_20":190.04,"sma_60":174.35,"sma_120":167.62},{"date":"2026-05-13","open":189.67,"high":193.89,"low":188.57,"close":192.78,"volume":4463681,"rsi_14":59.19,"sma_20":190.15,"sma_60":174.64,"sma_120":167.99},{"date":"2026-05-14","open":194.56,"high":196.43,"low":192.36,"close":193.47,"volume":4784979,"rsi_14":61.31,"sma_20":190.51,"sma_60":175.08,"sma_120":168.35},{"date":"2026-05-15","open":192.83,"high":193.37,"low":190.07,"close":191.46,"volume":5937714,"rsi_14":54.21,"sma_20":190.7,"sma_60":175.43,"sma_120":168.67},{"date":"2026-05-18","open":191.57,"high":193.75,"low":190.1,"close":191.64,"volume":3770372,"rsi_14":54.1,"sma_20":190.79,"sma_60":175.78,"sma_120":168.97},{"date":"2026-05-19","open":190.51,"high":191.79,"low":187.91,"close":188.55,"volume":6357946,"rsi_14":54.42,"sma_20":190.81,"sma_60":176.02,"sma_120":169.24},{"date":"2026-05-20","open":190.92,"high":196.99,"low":189.06,"close":196.7,"volume":7104794,"rsi_14":60.85,"sma_20":191.14,"sma_60":176.5,"sma_120":169.59},{"date":"2026-05-21","open":196.73,"high":199.66,"low":195.83,"close":199.42,"volume":5817425,"rsi_14":64.64,"sma_20":191.73,"sma_60":176.95,"sma_120":169.96},{"date":"2026-05-22","open":200.04,"high":201.99,"low":199.54,"close":199.94,"volume":3738520,"rsi_14":69.38,"sma_20":192.38,"sma_60":177.34,"sma_120":170.32},{"date":"2026-05-26","open":201.75,"high":202.81,"low":198.78,"close":200.66,"volume":5569488,"rsi_14":68.94,"sma_20":192.97,"sma_60":177.93,"sma_120":170.68},{"date":"2026-05-27","open":200.95,"high":201.42,"low":195.94,"close":200.51,"volume":6734344,"rsi_14":64.16,"sma_20":193.53,"sma_60":178.5,"sma_120":171.02},{"date":"2026-05-28","open":198.83,"high":203.27,"low":198.59,"close":202.68,"volume":6179058,"rsi_14":74.18,"sma_20":194.36,"sma_60":179.14,"sma_120":171.38},{"date":"2026-05-29","open":202.89,"high":206.95,"low":202.61,"close":206.87,"volume":8256932,"rsi_14":75.31,"sma_20":195.23,"sma_60":179.81,"sma_120":171.78},{"date":"2026-06-01","open":206.48,"high":210.96,"low":205.48,"close":209.86,"volume":6431496,"rsi_14":82.69,"sma_20":196.28,"sma_60":180.62,"sma_120":172.22},{"date":"2026-06-02","open":209.12,"high":215.85,"low":209.12,"close":213.81,"volume":7664436,"rsi_14":84.33,"sma_20":197.62,"sma_60":181.53,"sma_120":172.69},{"date":"2026-06-03","open":211.69,"high":212.33,"low":207.66,"close":209.0,"volume":5957318,"rsi_14":72.51,"sma_20":198.67,"sma_60":182.36,"sma_120":173.1},{"date":"2026-06-04","open":210.86,"high":217.97,"low":210.0,"close":217.08,"volume":5565328,"rsi_14":77.04,"sma_20":199.92,"sma_60":183.32,"sma_120":173.58},{"date":"2026-06-05","open":217.13,"high":217.13,"low":210.01,"close":210.78,"volume":6170991,"rsi_14":70.13,"sma_20":201.0,"sma_60":184.17,"sma_120":174.02},{"date":"2026-06-08","open":212.11,"high":214.73,"low":210.59,"close":211.09,"volume":4732047,"rsi_14":70.18,"sma_20":201.96,"sma_60":185.13,"sma_120":174.48},{"date":"2026-06-09","open":213.25,"high":214.07,"low":204.94,"close":209.11,"volume":7841209,"rsi_14":71.75,"sma_20":202.91,"sma_60":186.05,"sma_120":174.94},{"date":"2026-06-10","open":207.8,"high":209.1,"low":204.71,"close":205.54,"volume":5362802,"rsi_14":60.44,"sma_20":203.66,"sma_60":186.91,"sma_120":175.35},{"date":"2026-06-11","open":207.66,"high":211.67,"low":205.87,"close":211.5,"volume":4631547,"rsi_14":63.18,"sma_20":204.59,"sma_60":187.82,"sma_120":175.8},{"date":"2026-06-12","open":213.88,"high":216.44,"low":211.5,"close":212.88,"volume":4694348,"rsi_14":63.89,"sma_20":205.57,"sma_60":188.74,"sma_120":176.29},{"date":"2026-06-15","open":217.57,"high":219.4,"low":215.67,"close":216.8,"volume":5862503,"rsi_14":66.27,"sma_20":206.85,"sma_60":189.73,"sma_120":176.81},{"date":"2026-06-16","open":219.31,"high":221.09,"low":217.4,"close":219.63,"volume":5091719,"rsi_14":68.25,"sma_20":208.25,"sma_60":190.72,"sma_120":177.35},{"date":"2026-06-17","open":220.9,"high":226.83,"low":220.16,"close":223.74,"volume":8689713,"rsi_14":69.52,"sma_20":210.04,"sma_60":191.73,"sma_120":177.96},{"date":"2026-06-18","open":227.84,"high":229.22,"low":221.67,"close":221.96,"volume":11933213,"rsi_14":64.57,"sma_20":211.29,"sma_60":192.68,"sma_120":178.52},{"date":"2026-06-22","open":225.48,"high":226.99,"low":223.77,"close":225.86,"volume":6870811,"rsi_14":65.18,"sma_20":212.62,"sma_60":193.71,"sma_120":179.12},{"date":"2026-06-23","open":221.3,"high":226.71,"low":220.91,"close":224.8,"volume":6052807,"rsi_14":61.28,"sma_20":213.88,"sma_60":194.76,"sma_120":179.65},{"date":"2026-06-24","open":223.38,"high":225.27,"low":218.62,"close":218.66,"volume":6971000,"rsi_14":59.67,"sma_20":214.79,"sma_60":195.78,"sma_120":180.15},{"date":"2026-06-25","open":221.78,"high":226.24,"low":219.65,"close":219.84,"volume":5258000,"rsi_14":53.31,"sma_20":215.76,"sma_60":196.83,"sma_120":180.67},{"date":"2026-06-26","open":218.51,"high":218.56,"low":210.21,"close":210.88,"volume":9919131,"rsi_14":50.14,"sma_20":216.16,"sma_60":197.61,"sma_120":181.08},{"date":"2026-06-29","open":213.16,"high":215.82,"low":210.54,"close":210.57,"volume":5426407,"rsi_14":49.57,"sma_20":216.35,"sma_60":198.37,"sma_120":181.52},{"date":"2026-06-30","open":209.03,"high":210.56,"low":207.05,"close":207.9,"volume":5599401,"rsi_14":48.68,"sma_20":216.24,"sma_60":199.09,"sma_120":181.94},{"date":"2026-07-01","open":207.82,"high":212.03,"low":205.6,"close":210.71,"volume":4689986,"rsi_14":55.52,"sma_20":216.09,"sma_60":199.85,"sma_120":182.38},{"date":"2026-07-02","open":213.54,"high":214.68,"low":210.4,"close":212.77,"volume":3745519,"rsi_14":51.42,"sma_20":216.28,"sma_60":200.61,"sma_120":182.8},{"date":"2026-07-06","open":215.82,"high":220.93,"low":215.19,"close":220.89,"volume":4567727,"rsi_14":58.08,"sma_20":216.47,"sma_60":201.38,"sma_120":183.27},{"date":"2026-07-07","open":220.34,"high":222.04,"low":218.63,"close":220.83,"volume":5413304,"rsi_14":54.43,"sma_20":216.98,"sma_60":202.11,"sma_120":183.74},{"date":"2026-07-08","open":218.8,"high":219.71,"low":214.92,"close":216.88,"volume":4108715,"rsi_14":47.15,"sma_20":217.27,"sma_60":202.78,"sma_120":184.19},{"date":"2026-07-09","open":219.8,"high":223.22,"low":218.81,"close":220.92,"volume":4073164,"rsi_14":47.01,"sma_20":217.86,"sma_60":203.46,"sma_120":187.39},{"date":"2026-07-10","open":222.69,"high":223.53,"low":219.65,"close":221.07,"volume":3617794,"rsi_14":49.02,"sma_20":218.64,"sma_60":204.11,"sma_120":185.15},{"date":"2026-07-13","open":221.25,"high":222.24,"low":217.56,"close":219.89,"volume":4550347,"rsi_14":43.01,"sma_20":219.06,"sma_60":204.6,"sma_120":185.63},{"date":"2026-07-14","open":223.1,"high":230.85,"low":222.88,"close":226.43,"volume":9306199,"rsi_14":51.69,"sma_20":219.75,"sma_60":205.28,"sma_120":186.16},{"date":"2026-07-15","open":221.49,"high":230.99,"low":220.02,"close":227.31,"volume":10865568,"rsi_14":60.07,"sma_20":220.27,"sma_60":205.94,"sma_120":186.69},{"date":"2026-07-16","open":226.99,"high":226.99,"low":214.62,"close":217.18,"volume":8313657,"rsi_14":47.44,"sma_20":220.15,"sma_60":206.4,"sma_120":187.15},{"date":"2026-07-17","open":213.23,"high":217.19,"low":206.27,"close":214.33,"volume":7852152,"rsi_14":53.7,"sma_20":219.68,"sma_60":206.83,"sma_120":187.59},{"date":"2026-07-20","open":214.35,"high":218.55,"low":209.21,"close":209.79,"volume":6816465,"rsi_14":49.24,"sma_20":219.07,"sma_60":207.17,"sma_120":187.97},{"date":"2026-07-21","open":212.5,"high":216.22,"low":211.09,"close":215.22,"volume":6999805,"rsi_14":56.89,"sma_20":218.53,"sma_60":207.63,"sma_120":188.39},{"date":"2026-07-22","open":214.35,"high":218.44,"low":214.35,"close":217.31,"volume":3683211,"rsi_14":56.37,"sma_20":218.16,"sma_60":208.14,"sma_120":188.79},{"date":"2026-07-23","open":213.72,"high":216.08,"low":212.56,"close":214.01,"volume":4962077,"rsi_14":51.15,"sma_20":217.92,"sma_60":208.55,"sma_120":189.2},{"date":"2026-07-24","open":215.22,"high":215.22,"low":210.06,"close":213.31,"volume":4091409,"rsi_14":41.68,"sma_20":217.59,"sma_60":208.95,"sma_120":189.63},{"date":"2026-07-27","open":216.83,"high":218.21,"low":209.74,"close":213.39,"volume":4958470,"rsi_14":41.86,"sma_20":217.72,"sma_60":209.41,"sma_120":190.09},{"date":"2026-07-28","open":212.59,"high":212.59,"low":206.16,"close":210.43,"volume":6026101,"rsi_14":42.95,"sma_20":217.72,"sma_60":209.77,"sma_120":190.52},{"date":"2026-07-29","open":210.94,"high":211.19,"low":201.84,"close":202.03,"volume":6724577,"rsi_14":30.84,"sma_20":217.42,"sma_60":209.98,"sma_120":190.86},{"date":"2026-07-30","open":206.37,"high":210.0,"low":204.18,"close":208.92,"volume":6838800,"rsi_14":39.2,"sma_20":217.33,"sma_60":210.35,"sma_120":191.29},{"date":"2026-07-31","open":210.7,"high":213.46,"low":208.69,"close":210.42,"volume":4722986,"rsi_14":40.57,"sma_20":217.16,"sma_60":210.7,"sma_120":191.72},{"date":"2026-08-03","open":211.46,"high":211.69,"low":208.01,"close":211.23,"volume":4982774,"rsi_14":33.44,"sma_20":216.61,"sma_60":211.0,"sma_120":192.08},{"date":"2026-08-04","open":213.67,"high":218.76,"low":211.51,"close":217.04,"volume":8932819,"rsi_14":39.49,"sma_20":216.36,"sma_60":211.45,"sma_120":192.41},{"date":"2026-08-05","open":218.13,"high":220.12,"low":217.12,"close":218.27,"volume":4344128,"rsi_14":49.89,"sma_20":216.37,"sma_60":211.86,"sma_120":192.76},{"date":"2026-08-06","open":219.01,"high":219.78,"low":213.54,"close":213.75,"volume":3587972,"rsi_14":48.15,"sma_20":215.95,"sma_60":212.24,"sma_120":193.14},{"date":"2026-08-07","open":213.74,"high":216.47,"low":211.81,"close":216.33,"volume":5226192,"rsi_14":55.89,"sma_20":215.65,"sma_60":212.65,"sma_120":193.51},{"date":"2026-08-10","open":216.33,"high":217.62,"low":214.38,"close":215.33,"volume":3837944},{"date":"2026-08-11","open":216.32,"high":217.21,"low":213.52,"close":215.07,"volume":3785135,"rsi_14":45.61,"sma_20":214.73,"sma_60":213.35,"sma_120":194.2},{"date":"2026-08-12","open":218.49,"high":220.5,"low":216.98,"close":217.64,"volume":3742647,"rsi_14":53.21,"sma_20":214.19,"sma_60":213.77,"sma_120":194.56},{"date":"2026-08-13","open":219.3,"high":222.0,"low":217.88,"close":218.38,"volume":3611240,"rsi_14":55.09,"sma_20":214.19,"sma_60":214.2,"sma_120":194.92},{"date":"2026-08-14","open":217.79,"high":218.72,"low":215.3,"close":217.36,"volume":3406083,"rsi_14":53.57,"sma_20":214.28,"sma_60":214.66,"sma_120":195.34},{"date":"2026-08-17","open":217.36,"high":220.53,"low":217.36,"close":218.21,"volume":3397629,"rsi_14":58.93,"sma_20":214.65,"sma_60":215.0,"sma_120":195.75},{"date":"2026-08-18","open":217.06,"high":217.7,"low":215.19,"close":217.55,"volume":2777888,"rsi_14":74.57,"sma_20":214.7,"sma_60":215.29,"sma_120":196.12},{"date":"2026-08-19","open":218.78,"high":218.78,"low":213.56,"close":214.23,"volume":4910232,"rsi_14":58.1,"sma_20":214.49,"sma_60":215.51,"sma_120":196.42},{"date":"2026-08-20","open":214.29,"high":215.06,"low":207.32,"close":207.45,"volume":4875238,"rsi_14":45.38,"sma_20":214.1,"sma_60":215.6,"sma_120":196.76},{"date":"2026-08-21","open":210.08,"high":214.57,"low":209.13,"close":214.2,"volume":4573012,"rsi_14":53.87,"sma_20":214.09,"sma_60":215.81,"sma_120":197.16},{"date":"2026-08-24","open":214.44,"high":216.3,"low":213.22,"close":214.08,"volume":3444885},{"date":"2026-08-25","open":214.86,"high":217.34,"low":213.37,"close":216.77,"volume":3270693,"rsi_14":47.75,"sma_20":214.32,"sma_60":216.13,"sma_120":197.97},{"date":"2026-08-26","open":217.0,"high":217.0,"low":211.85,"close":214.08,"volume":4128454,"rsi_14":50.52,"sma_20":214.87,"sma_60":216.18,"sma_120":198.4},{"date":"2026-08-27","open":214.03,"high":216.51,"low":213.5,"close":214.86,"volume":3929580,"rsi_14":47.57,"sma_20":215.11,"sma_60":216.18,"sma_120":198.85},{"date":"2026-08-28","open":215.4,"high":216.65,"low":214.19,"close":214.77,"volume":3735756,"rsi_14":49.05,"sma_20":215.33,"sma_60":216.25,"sma_120":199.31},{"date":"2026-08-31","open":214.3,"high":214.5,"low":212.62,"close":213.32,"volume":4207041},{"date":"2026-09-01","open":210.22,"high":216.26,"low":208.91,"close":211.04,"volume":3523086,"rsi_14":39.09,"sma_20":215.13,"sma_60":216.16,"sma_120":200.16},{"date":"2026-09-02","open":211.97,"high":216.15,"low":210.6,"close":211.82,"volume":3615998,"rsi_14":39.16,"sma_20":214.81,"sma_60":216.15,"sma_120":200.64},{"date":"2026-09-03","open":213.2,"high":217.81,"low":213.2,"close":217.15,"volume":3868966},{"date":"2026-09-04","open":215.64,"high":218.22,"low":214.31,"close":217.72,"volume":3133084,"rsi_14":49.29,"sma_20":215.05,"sma_60":216.45,"sma_120":201.68},{"date":"2026-09-08","open":217.2,"high":218.5,"low":215.22,"close":216.24,"volume":3455611},{"date":"2026-09-09","open":215.01,"high":217.54,"low":212.31,"close":215.35,"volume":4023312,"rsi_14":51.71,"sma_20":215.11,"sma_60":216.53,"sma_120":202.63},{"date":"2026-09-10","open":214.04,"high":216.27,"low":212.51,"close":212.66,"volume":4548148,"rsi_14":59.11,"sma_20":214.86,"sma_60":216.44,"sma_120":203.08},{"date":"2026-09-11","open":215.1,"high":217.76,"low":211.24,"close":214.38,"volume":3928492,"rsi_14":50.38,"sma_20":214.66,"sma_60":216.33,"sma_120":203.53},{"date":"2026-09-14","open":211.66,"high":212.97,"low":204.82,"close":206.58,"volume":7502308,"rsi_14":38.0,"sma_20":214.12,"sma_60":216.03,"sma_120":203.88},{"date":"2026-09-15","open":205.34,"high":207.14,"low":200.4,"close":206.28,"volume":7917169,"rsi_14":31.82,"sma_20":213.53,"sma_60":215.75,"sma_120":204.21},{"date":"2026-09-16","open":207.87,"high":208.09,"low":200.63,"close":202.42,"volume":7001649,"rsi_14":30.58,"sma_20":212.77,"sma_60":215.34,"sma_120":204.52},{"date":"2026-09-17","open":205.05,"high":205.05,"low":200.26,"close":203.52,"volume":4806369},{"date":"2026-09-18","open":202.1,"high":203.05,"low":200.85,"close":202.58,"volume":7446450,"rsi_14":30.46,"sma_20":211.99,"sma_60":214.67,"sma_120":205.23},{"date":"2026-09-21","open":205.49,"high":206.66,"low":203.18,"close":206.12,"volume":4042269},{"date":"2026-09-22","open":205.57,"high":206.75,"low":198.21,"close":200.18,"volume":7802391,"rsi_14":35.38,"sma_20":210.9,"sma_60":214.23,"sma_120":205.92},{"date":"2026-09-23","open":198.5,"high":201.12,"low":197.94,"close":198.39,"volume":4344621,"rsi_14":32.31,"sma_20":209.97,"sma_60":214.0,"sma_120":206.19},{"date":"2026-09-24","open":197.4,"high":198.3,"low":194.75,"close":196.32,"volume":5198695,"rsi_14":19.98,"sma_20":209.08,"sma_60":213.79,"sma_120":206.44},{"date":"2026-09-25","open":197.98,"high":197.98,"low":194.25,"close":196.31,"volume":4527319,"rsi_14":18.63,"sma_20":208.16,"sma_60":213.53,"sma_120":206.69},{"date":"2026-09-28","open":195.87,"high":195.93,"low":192.97,"close":193.64,"volume":4357560,"rsi_14":18.03,"sma_20":207.1,"sma_60":213.2,"sma_120":206.9},{"date":"2026-09-29","open":193.8,"high":194.35,"low":191.27,"close":192.76,"volume":4677334,"rsi_14":18.01,"sma_20":206.07,"sma_60":212.71,"sma_120":207.04},{"date":"2026-09-30","open":191.99,"high":192.06,"low":188.07,"close":188.08,"volume":6911233,"rsi_14":17.05,"sma_20":204.93,"sma_60":212.14,"sma_120":207.12},{"date":"2026-10-01","open":186.06,"high":188.1,"low":182.47,"close":188.01,"volume":9549487,"rsi_14":13.02,"sma_20":203.73,"sma_60":211.64,"sma_120":207.21},{"date":"2026-10-02","open":188.94,"high":191.53,"low":188.5,"close":190.31,"volume":6323919,"rsi_14":23.04,"sma_20":202.39,"sma_60":211.11,"sma_120":207.29},{"date":"2026-10-05","open":190.72,"high":191.12,"low":187.58,"close":190.19,"volume":4300760,"rsi_14":23.17,"sma_20":201.02,"sma_60":210.57,"sma_120":207.34},{"date":"2026-10-06","open":191.01,"high":193.14,"low":190.55,"close":191.02,"volume":4904558,"rsi_14":28.84,"sma_20":199.75,"sma_60":210.07,"sma_120":207.34},{"date":"2026-10-07","open":187.69,"high":189.86,"low":185.22,"close":189.71,"volume":5052510},{"date":"2026-10-08","open":186.81,"high":188.54,"low":186.15,"close":187.44,"volume":5859678,"rsi_14":23.38,"sma_20":197.21,"sma_60":208.75,"sma_120":207.35},{"date":"2026-10-09","open":187.76,"high":190.44,"low":187.05,"close":190.02,"volume":4725640,"rsi_14":20.75,"sma_20":195.99,"sma_60":208.28,"sma_120":207.34},{"date":"2026-10-12","open":190.22,"high":192.07,"low":189.18,"close":190.02,"volume":3887557,"rsi_14":26.46,"sma_20":195.17,"sma_60":207.86,"sma_120":207.35},{"date":"2026-10-13","open":192.22,"high":193.3,"low":186.35,"close":186.64,"volume":8214666,"rsi_14":24.67,"sma_20":194.18,"sma_60":207.45,"sma_120":207.31},{"date":"2026-10-14","open":180.45,"high":183.9,"low":176.44,"close":181.51,"volume":10271448,"rsi_14":21.84,"sma_20":193.14,"sma_60":206.87,"sma_120":207.25},{"date":"2026-10-15","open":182.49,"high":182.59,"low":177.05,"close":182.1,"volume":9079569,"rsi_14":23.41,"sma_20":192.07,"sma_60":206.26,"sma_120":207.2},{"date":"2026-10-16","open":182.68,"high":184.83,"low":180.2,"close":180.57,"volume":5647558,"rsi_14":24.56,"sma_20":190.97,"sma_60":205.69,"sma_120":207.12},{"date":"2026-10-19","open":181.54,"high":182.22,"low":178.4,"close":178.47,"volume":4585797,"rsi_14":23.47,"sma_20":189.59,"sma_60":205.09,"sma_120":207.02},{"date":"2026-10-20","open":177.52,"high":182.89,"low":176.74,"close":180.4,"volume":4971123,"rsi_14":34.17,"sma_20":188.6,"sma_60":204.52,"sma_120":206.97},{"date":"2026-10-21","open":182.5,"high":187.16,"low":180.85,"close":187.01,"volume":8907912,"rsi_14":48.49,"sma_20":188.03,"sma_60":204.11,"sma_120":206.94},{"date":"2026-10-22","open":183.42,"high":187.0,"low":182.22,"close":183.97,"volume":6286354}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.370000000000001,"pbr":2.52,"per":14.87,"roa":0.33,"roe":5.05,"grade":"C","comment":"PER 14.87배, ROE 5.05%","revenue":126529000000.0,"analysis":"PER 14.9배입니다. ROE 5.0%입니다. 시가총액 2900.94억. 매출 1265.29억, 영업이익 261.97억.","eps_basis":"TTM","debt_ratio":4.750871695481674,"market_cap":290173087783,"net_income":20226000000.0,"total_debt":524577000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.65,"total_assets":1675057000000.0,"total_equity":110417000000.0,"profit_margin":15.99,"revenue_basis":"TTM","dividend_yield":1.78,"net_income_basis":"TTM","operating_income":26197000000.0,"operating_margin":20.7,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 4.8배로 재무 리스크"],"backtest_top3":[],"current_price":183.97,"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":33.38},{"date":"2016-10-25","close":33.35},{"date":"2016-10-26","close":33.59},{"date":"2016-10-27","close":33.82},{"date":"2016-10-28","close":33.52},{"date":"2016-10-31","close":33.57},{"date":"2016-11-01","close":33.36},{"date":"2016-11-02","close":32.92},{"date":"2016-11-03","close":32.81},{"date":"2016-11-04","close":32.78},{"date":"2016-11-07","close":34.0},{"date":"2016-11-08","close":34.1},{"date":"2016-11-09","close":36.52},{"date":"2016-11-10","close":38.02},{"date":"2016-11-11","close":38.49},{"date":"2016-11-14","close":39.35},{"date":"2016-11-15","close":40.0},{"date":"2016-11-16","close":39.19},{"date":"2016-11-17","close":39.97},{"date":"2016-11-18","close":40.43},{"date":"2016-11-21","close":40.56},{"date":"2016-11-22","close":40.54},{"date":"2016-11-23","close":41.04},{"date":"2016-11-25","close":41.1},{"date":"2016-11-28","close":40.44},{"date":"2016-11-29","close":40.6},{"date":"2016-11-30","close":41.36},{"date":"2016-12-01","close":42.16},{"date":"2016-12-02","close":41.83},{"date":"2016-12-05","close":42.09},{"date":"2016-12-06","close":42.51},{"date":"2016-12-07","close":42.64},{"date":"2016-12-08","close":43.58},{"date":"2016-12-09","close":43.73},{"date":"2016-12-12","close":42.98},{"date":"2016-12-13","close":42.56},{"date":"2016-12-14","close":42.86},{"date":"2016-12-15","close":43.01},{"date":"2016-12-16","close":42.71},{"date":"2016-12-19","close":42.83},{"date":"2016-12-20","close":43.5},{"date":"2016-12-21","close":43.37},{"date":"2016-12-22","close":42.79},{"date":"2016-12-23","close":43.06},{"date":"2016-12-27","close":43.12},{"date":"2016-12-28","close":42.62},{"date":"2016-12-29","close":42.15},{"date":"2016-12-30","close":42.25},{"date":"2017-01-03","close":43.05},{"date":"2017-01-04","close":43.62},{"date":"2017-01-05","close":43.22},{"date":"2017-01-06","close":43.85},{"date":"2017-01-09","close":42.71},{"date":"2017-01-10","close":43.06},{"date":"2017-01-11","close":43.67},{"date":"2017-01-12","close":43.63},{"date":"2017-01-13","close":43.81},{"date":"2017-01-17","close":42.15},{"date":"2017-01-18","close":42.86},{"date":"2017-01-19","close":42.45},{"date":"2017-01-20","close":42.59},{"date":"2017-01-23","close":41.96},{"date":"2017-01-24","close":42.73},{"date":"2017-01-25","close":43.86},{"date":"2017-01-26","close":44.02},{"date":"2017-01-27","close":43.65},{"date":"2017-01-30","close":43.12},{"date":"2017-01-31","close":42.49},{"date":"2017-02-01","close":42.7},{"date":"2017-02-02","close":42.13},{"date":"2017-02-03","close":44.43},{"date":"2017-02-06","close":44.63},{"date":"2017-02-07","close":44.87},{"date":"2017-02-08","close":43.91},{"date":"2017-02-09","close":44.85},{"date":"2017-02-10","close":44.7},{"date":"2017-02-13","close":45.26},{"date":"2017-02-14","close":46.04},{"date":"2017-02-15","close":46.49},{"date":"2017-02-16","close":46.11},{"date":"2017-02-17","close":46.15},{"date":"2017-02-21","close":46.56},{"date":"2017-02-22","close":46.52},{"date":"2017-02-23","close":46.58},{"date":"2017-02-24","close":45.53},{"date":"2017-02-27","close":45.84},{"date":"2017-02-28","close":45.67},{"date":"2017-03-01","close":46.81},{"date":"2017-03-02","close":46.28},{"date":"2017-03-03","close":46.83},{"date":"2017-03-06","close":46.57},{"date":"2017-03-07","close":46.33},{"date":"2017-03-08","close":46.39},{"date":"2017-03-09","close":46.68},{"date":"2017-03-10","close":46.49},{"date":"2017-03-13","close":46.26},{"date":"2017-03-14","close":46.19},{"date":"2017-03-15","close":45.85},{"date":"2017-03-16","close":46.33},{"date":"2017-03-17","close":45.02},{"date":"2017-03-20","close":44.59},{"date":"2017-03-21","close":42.66},{"date":"2017-03-22","close":42.21},{"date":"2017-03-23","close":42.59},{"date":"2017-03-24","close":42.46},{"date":"2017-03-27","close":41.58},{"date":"2017-03-28","close":42.49},{"date":"2017-03-29","close":42.8},{"date":"2017-03-30","close":43.43},{"date":"2017-03-31","close":42.84},{"date":"2017-04-03","close":42.71},{"date":"2017-04-04","close":42.51},{"date":"2017-04-05","close":41.74},{"date":"2017-04-06","close":42.09},{"date":"2017-04-07","close":41.95},{"date":"2017-04-10","close":41.91},{"date":"2017-04-11","close":41.58},{"date":"2017-04-12","close":41.07},{"date":"2017-04-13","close":40.69},{"date":"2017-04-17","close":41.49},{"date":"2017-04-18","close":41.21},{"date":"2017-04-19","close":42.04},{"date":"2017-04-20","close":42.5},{"date":"2017-04-21","close":41.8},{"date":"2017-04-24","close":43.56},{"date":"2017-04-25","close":44.27},{"date":"2017-04-26","close":44.37},{"date":"2017-04-27","close":43.54},{"date":"2017-04-28","close":43.37},{"date":"2017-05-01","close":43.74},{"date":"2017-05-02","close":43.35},{"date":"2017-05-03","close":43.48},{"date":"2017-05-04","close":43.28},{"date":"2017-05-05","close":43.08},{"date":"2017-05-08","close":43.02},{"date":"2017-05-09","close":42.83},{"date":"2017-05-10","close":43.1},{"date":"2017-05-11","close":42.87},{"date":"2017-05-12","close":42.73},{"date":"2017-05-15","close":43.43},{"date":"2017-05-16","close":43.38},{"date":"2017-05-17","close":40.97},{"date":"2017-05-18","close":41.31},{"date":"2017-05-19","close":41.8},{"date":"2017-05-22","close":41.66},{"date":"2017-05-23","close":42.42},{"date":"2017-05-24","close":42.63},{"date":"2017-05-25","close":42.63},{"date":"2017-05-26","close":42.84},{"date":"2017-05-30","close":42.28},{"date":"2017-05-31","close":41.74},{"date":"2017-06-01","close":42.61},{"date":"2017-06-02","close":42.52},{"date":"2017-06-05","close":42.89},{"date":"2017-06-06","close":42.94},{"date":"2017-06-07","close":43.28},{"date":"2017-06-08","close":44.1},{"date":"2017-06-09","close":44.91},{"date":"2017-06-12","close":44.85},{"date":"2017-06-13","close":45.15},{"date":"2017-06-14","close":44.91},{"date":"2017-06-15","close":44.69},{"date":"2017-06-16","close":44.48},{"date":"2017-06-19","close":45.72},{"date":"2017-06-20","close":45.5},{"date":"2017-06-21","close":44.91},{"date":"2017-06-22","close":44.61},{"date":"2017-06-23","close":43.69},{"date":"2017-06-26","close":44.0},{"date":"2017-06-27","close":44.22},{"date":"2017-06-28","close":44.32},{"date":"2017-06-29","close":44.75},{"date":"2017-06-30","close":44.56},{"date":"2017-07-03","close":45.61},{"date":"2017-07-05","close":46.16},{"date":"2017-07-06","close":46.13},{"date":"2017-07-07","close":46.05},{"date":"2017-07-10","close":45.99},{"date":"2017-07-11","close":45.48},{"date":"2017-07-12","close":44.96},{"date":"2017-07-13","close":45.52},{"date":"2017-07-14","close":45.2},{"date":"2017-07-17","close":45.33},{"date":"2017-07-18","close":45.14},{"date":"2017-07-19","close":46.62},{"date":"2017-07-20","close":46.51},{"date":"2017-07-21","close":46.59},{"date":"2017-07-24","close":46.71},{"date":"2017-07-25","close":47.61},{"date":"2017-07-26","close":47.21},{"date":"2017-07-27","close":47.09},{"date":"2017-07-28","close":46.66},{"date":"2017-07-31","close":46.9},{"date":"2017-08-01","close":47.21},{"date":"2017-08-02","close":47.33},{"date":"2017-08-03","close":47.26},{"date":"2017-08-04","close":48.08},{"date":"2017-08-07","close":48.31},{"date":"2017-08-08","close":47.93},{"date":"2017-08-09","close":47.65},{"date":"2017-08-10","close":46.3},{"date":"2017-08-11","close":45.65},{"date":"2017-08-14","close":46.51},{"date":"2017-08-15","close":46.43},{"date":"2017-08-16","close":46.01},{"date":"2017-08-17","close":45.09},{"date":"2017-08-18","close":45.39},{"date":"2017-08-21","close":44.68},{"date":"2017-08-22","close":45.57},{"date":"2017-08-23","close":45.8},{"date":"2017-08-24","close":46.0},{"date":"2017-08-25","close":45.94},{"date":"2017-08-28","close":45.48},{"date":"2017-08-29","close":45.35},{"date":"2017-08-30","close":45.66},{"date":"2017-08-31","close":45.5},{"date":"2017-09-01","close":46.19},{"date":"2017-09-05","close":44.89},{"date":"2017-09-06","close":45.07},{"date":"2017-09-07","close":44.07},{"date":"2017-09-08","close":44.01},{"date":"2017-09-11","close":45.16},{"date":"2017-09-12","close":45.75},{"date":"2017-09-13","close":46.22},{"date":"2017-09-14","close":46.42},{"date":"2017-09-15","close":46.6},{"date":"2017-09-18","close":47.32},{"date":"2017-09-19","close":47.67},{"date":"2017-09-20","close":47.89},{"date":"2017-09-21","close":48.26},{"date":"2017-09-22","close":48.22},{"date":"2017-09-25","close":47.74},{"date":"2017-09-26","close":47.46},{"date":"2017-09-27","close":48.07},{"date":"2017-09-28","close":48.15},{"date":"2017-09-29","close":48.17},{"date":"2017-10-02","close":48.92},{"date":"2017-10-03","close":49.28},{"date":"2017-10-04","close":49.01},{"date":"2017-10-05","close":49.63},{"date":"2017-10-06","close":49.76},{"date":"2017-10-09","close":49.38},{"date":"2017-10-10","close":49.49},{"date":"2017-10-11","close":49.18},{"date":"2017-10-12","close":48.59},{"date":"2017-10-13","close":48.3},{"date":"2017-10-16","close":48.94},{"date":"2017-10-17","close":49.12},{"date":"2017-10-18","close":50.15},{"date":"2017-10-19","close":49.79},{"date":"2017-10-20","close":50.68},{"date":"2017-10-23","close":50.61},{"date":"2017-10-24","close":51.07},{"date":"2017-10-25","close":50.53},{"date":"2017-10-26","close":50.77},{"date":"2017-10-27","close":51.16},{"date":"2017-10-30","close":50.46},{"date":"2017-10-31","close":50.0},{"date":"2017-11-01","close":49.63},{"date":"2017-11-02","close":50.42},{"date":"2017-11-03","close":50.02},{"date":"2017-11-06","close":50.14},{"date":"2017-11-07","close":49.39},{"date":"2017-11-08","close":49.04},{"date":"2017-11-09","close":48.82},{"date":"2017-11-10","close":48.76},{"date":"2017-11-13","close":48.63},{"date":"2017-11-14","close":48.38},{"date":"2017-11-15","close":48.1},{"date":"2017-11-16","close":48.6},{"date":"2017-11-17","close":48.7},{"date":"2017-11-20","close":49.11},{"date":"2017-11-21","close":49.38},{"date":"2017-11-22","close":49.09},{"date":"2017-11-24","close":49.06},{"date":"2017-11-27","close":49.0},{"date":"2017-11-28","close":50.4},{"date":"2017-11-29","close":51.32},{"date":"2017-11-30","close":51.61},{"date":"2017-12-01","close":51.95},{"date":"2017-12-04","close":52.68},{"date":"2017-12-05","close":52.01},{"date":"2017-12-06","close":51.69},{"date":"2017-12-07","close":52.35},{"date":"2017-12-08","close":52.89},{"date":"2017-12-11","close":52.77},{"date":"2017-12-12","close":53.85},{"date":"2017-12-13","close":53.18},{"date":"2017-12-14","close":52.64},{"date":"2017-12-15","close":53.1},{"date":"2017-12-18","close":53.24},{"date":"2017-12-19","close":52.93},{"date":"2017-12-20","close":52.51},{"date":"2017-12-21","close":52.88},{"date":"2017-12-22","close":52.72},{"date":"2017-12-26","close":52.47},{"date":"2017-12-27","close":52.57},{"date":"2017-12-28","close":52.65},{"date":"2017-12-29","close":52.47},{"date":"2018-01-02","close":40.399},{"date":"2018-01-03","close":40.5074},{"date":"2018-01-04","close":41.1267},{"date":"2018-01-05","close":41.1112},{"date":"2018-01-08","close":40.9409},{"date":"2018-01-09","close":41.2583},{"date":"2018-01-10","close":41.7459},{"date":"2018-01-11","close":41.9549},{"date":"2018-01-12","close":42.6671},{"date":"2018-01-16","close":42.2646},{"date":"2018-01-17","close":42.8451},{"date":"2018-01-18","close":43.2244},{"date":"2018-01-19","close":44.4784},{"date":"2018-01-22","close":44.401},{"date":"2018-01-23","close":44.0527},{"date":"2018-01-24","close":44.3081},{"date":"2018-01-25","close":43.9753},{"date":"2018-01-26","close":44.5868},{"date":"2018-01-29","close":44.4707},{"date":"2018-01-30","close":44.0042},{"date":"2018-01-31","close":43.9653},{"date":"2018-02-01","close":44.6651},{"date":"2018-02-02","close":43.1334},{"date":"2018-02-05","close":40.8555},{"date":"2018-02-06","close":42.2394},{"date":"2018-02-07","close":42.4104},{"date":"2018-02-08","close":40.2646},{"date":"2018-02-09","close":40.5367},{"date":"2018-02-12","close":41.5397},{"date":"2018-02-13","close":41.5086},{"date":"2018-02-14","close":42.7991},{"date":"2018-02-15","close":43.0713},{"date":"2018-02-16","close":42.8691},{"date":"2018-02-20","close":42.8069},{"date":"2018-02-21","close":42.838},{"date":"2018-02-22","close":42.6514},{"date":"2018-02-23","close":43.5922},{"date":"2018-02-26","close":44.323},{"date":"2018-02-27","close":44.0975},{"date":"2018-02-28","close":43.5533},{"date":"2018-03-01","close":42.3638},{"date":"2018-03-02","close":42.5581},{"date":"2018-03-05","close":43.1412},{"date":"2018-03-06","close":43.9731},{"date":"2018-03-07","close":44.2219},{"date":"2018-03-08","close":44.2841},{"date":"2018-03-09","close":45.6136},{"date":"2018-03-12","close":45.8001},{"date":"2018-03-13","close":45.116},{"date":"2018-03-14","close":44.3074},{"date":"2018-03-15","close":44.4862},{"date":"2018-03-16","close":44.7117},{"date":"2018-03-19","close":44.2763},{"date":"2018-03-20","close":44.6806},{"date":"2018-03-21","close":44.4007},{"date":"2018-03-22","close":42.4804},{"date":"2018-03-23","close":40.4823},{"date":"2018-03-26","close":42.216},{"date":"2018-03-27","close":41.322},{"date":"2018-03-28","close":41.1354},{"date":"2018-03-29","close":41.9517},{"date":"2018-04-02","close":40.9877},{"date":"2018-04-03","close":41.3375},{"date":"2018-04-04","close":41.7263},{"date":"2018-04-05","close":42.6514},{"date":"2018-04-06","close":41.2365},{"date":"2018-04-09","close":41.4775},{"date":"2018-04-10","close":42.0917},{"date":"2018-04-11","close":41.0032},{"date":"2018-04-12","close":41.8662},{"date":"2018-04-13","close":41.1898},{"date":"2018-04-16","close":41.5163},{"date":"2018-04-17","close":41.3919},{"date":"2018-04-18","close":41.4075},{"date":"2018-04-19","close":42.527},{"date":"2018-04-20","close":42.3404},{"date":"2018-04-23","close":41.7029},{"date":"2018-04-24","close":41.2598},{"date":"2018-04-25","close":40.459},{"date":"2018-04-26","close":40.5834},{"date":"2018-04-27","close":40.5131},{"date":"2018-04-30","close":40.3256},{"date":"2018-05-01","close":40.474},{"date":"2018-05-02","close":40.3881},{"date":"2018-05-03","close":39.9037},{"date":"2018-05-04","close":40.1537},{"date":"2018-05-07","close":40.9271},{"date":"2018-05-08","close":41.7005},{"date":"2018-05-09","close":42.2942},{"date":"2018-05-10","close":42.9973},{"date":"2018-05-11","close":43.1223},{"date":"2018-05-14","close":43.1379},{"date":"2018-05-15","close":42.8489},{"date":"2018-05-16","close":42.9426},{"date":"2018-05-17","close":42.8645},{"date":"2018-05-18","close":42.1223},{"date":"2018-05-21","close":42.4661},{"date":"2018-05-22","close":42.8723},{"date":"2018-05-23","close":42.4583},{"date":"2018-05-24","close":42.1848},{"date":"2018-05-25","close":41.4115},{"date":"2018-05-29","close":39.0288},{"date":"2018-05-30","close":39.8178},{"date":"2018-05-31","close":39.1694},{"date":"2018-06-01","close":40.0053},{"date":"2018-06-04","close":40.2709},{"date":"2018-06-05","close":39.6694},{"date":"2018-06-06","close":40.5521},{"date":"2018-06-07","close":40.7318},{"date":"2018-06-08","close":40.5521},{"date":"2018-06-11","close":40.4506},{"date":"2018-06-12","close":40.0912},{"date":"2018-06-13","close":40.31},{"date":"2018-06-14","close":40.0834},{"date":"2018-06-15","close":39.9662},{"date":"2018-06-18","close":39.6616},{"date":"2018-06-19","close":38.9975},{"date":"2018-06-20","close":38.9741},{"date":"2018-06-21","close":38.896},{"date":"2018-06-22","close":38.1929},{"date":"2018-06-25","close":37.443},{"date":"2018-06-26","close":37.3336},{"date":"2018-06-27","close":36.8649},{"date":"2018-06-28","close":37.7242},{"date":"2018-06-29","close":37.0289},{"date":"2018-07-02","close":37.2789},{"date":"2018-07-03","close":36.7321},{"date":"2018-07-05","close":36.4821},{"date":"2018-07-06","close":36.7867},{"date":"2018-07-09","close":37.8179},{"date":"2018-07-10","close":37.5758},{"date":"2018-07-11","close":37.3023},{"date":"2018-07-12","close":37.5133},{"date":"2018-07-13","close":37.5601},{"date":"2018-07-16","close":38.2007},{"date":"2018-07-17","close":38.4195},{"date":"2018-07-18","close":39.4975},{"date":"2018-07-19","close":38.9429},{"date":"2018-07-20","close":39.271},{"date":"2018-07-23","close":39.6381},{"date":"2018-07-24","close":39.8256},{"date":"2018-07-25","close":39.8725},{"date":"2018-07-26","close":39.8334},{"date":"2018-07-27","close":39.8803},{"date":"2018-07-30","close":39.9982},{"date":"2018-07-31","close":39.731},{"date":"2018-08-01","close":39.4324},{"date":"2018-08-02","close":39.1416},{"date":"2018-08-03","close":39.2202},{"date":"2018-08-06","close":39.2831},{"date":"2018-08-07","close":39.3931},{"date":"2018-08-08","close":39.3852},{"date":"2018-08-09","close":38.8509},{"date":"2018-08-10","close":38.0258},{"date":"2018-08-13","close":37.2085},{"date":"2018-08-14","close":37.6093},{"date":"2018-08-15","close":37.2871},{"date":"2018-08-16","close":37.955},{"date":"2018-08-17","close":38.0101},{"date":"2018-08-20","close":37.9472},{"date":"2018-08-21","close":38.1437},{"date":"2018-08-22","close":38.1908},{"date":"2018-08-23","close":37.8215},{"date":"2018-08-24","close":37.8293},{"date":"2018-08-27","close":39.2045},{"date":"2018-08-28","close":39.291},{"date":"2018-08-29","close":39.2517},{"date":"2018-08-30","close":38.7409},{"date":"2018-08-31","close":38.3715},{"date":"2018-09-04","close":38.2772},{"date":"2018-09-05","close":38.2851},{"date":"2018-09-06","close":37.6643},{"date":"2018-09-07","close":37.8922},{"date":"2018-09-10","close":37.6722},{"date":"2018-09-11","close":37.6093},{"date":"2018-09-12","close":37.3107},{"date":"2018-09-13","close":37.4993},{"date":"2018-09-14","close":37.8686},{"date":"2018-09-17","close":37.4678},{"date":"2018-09-18","close":37.6014},{"date":"2018-09-19","close":38.5837},{"date":"2018-09-20","close":39.1966},{"date":"2018-09-21","close":38.8273},{"date":"2018-09-24","close":38.1594},{"date":"2018-09-25","close":37.9393},{"date":"2018-09-26","close":37.4836},{"date":"2018-09-27","close":37.5386},{"date":"2018-09-28","close":36.5956},{"date":"2018-10-01","close":36.6427},{"date":"2018-10-02","close":36.6427},{"date":"2018-10-03","close":37.0199},{"date":"2018-10-04","close":37.1457},{"date":"2018-10-05","close":36.737},{"date":"2018-10-08","close":36.9492},{"date":"2018-10-09","close":36.2734},{"date":"2018-10-10","close":35.0632},{"date":"2018-10-11","close":34.1753},{"date":"2018-10-12","close":34.1281},{"date":"2018-10-15","close":34.1596},{"date":"2018-10-16","close":36.1005},{"date":"2018-10-17","close":37.0828},{"date":"2018-10-18","close":36.1712},{"date":"2018-10-19","close":36.4777},{"date":"2018-10-22","close":35.4483},{"date":"2018-10-23","close":34.9847},{"date":"2018-10-24","close":34.1753},{"date":"2018-10-25","close":35.0082},{"date":"2018-10-26","close":34.5524},{"date":"2018-10-29","close":34.5367},{"date":"2018-10-30","close":35.2093},{"date":"2018-10-31","close":36.1271},{"date":"2018-11-01","close":36.3091},{"date":"2018-11-02","close":36.3565},{"date":"2018-11-05","close":36.2537},{"date":"2018-11-06","close":36.1746},{"date":"2018-11-07","close":36.8787},{"date":"2018-11-08","close":36.7363},{"date":"2018-11-09","close":36.1825},{"date":"2018-11-12","close":34.9165},{"date":"2018-11-13","close":35.3517},{"date":"2018-11-14","close":34.695},{"date":"2018-11-15","close":35.051},{"date":"2018-11-16","close":34.9165},{"date":"2018-11-19","close":35.1381},{"date":"2018-11-20","close":34.1016},{"date":"2018-11-21","close":34.6},{"date":"2018-11-23","close":34.0857},{"date":"2018-11-26","close":35.0352},{"date":"2018-11-27","close":34.8532},{"date":"2018-11-28","close":35.8502},{"date":"2018-11-29","close":35.2172},{"date":"2018-11-30","close":35.1222},{"date":"2018-12-03","close":35.9293},{"date":"2018-12-04","close":34.1174},{"date":"2018-12-06","close":33.7139},{"date":"2018-12-07","close":32.6932},{"date":"2018-12-10","close":32.2106},{"date":"2018-12-11","close":32.1393},{"date":"2018-12-12","close":32.2897},{"date":"2018-12-13","close":32.1235},{"date":"2018-12-14","close":31.3639},{"date":"2018-12-17","close":31.3323},{"date":"2018-12-18","close":31.5618},{"date":"2018-12-19","close":31.0949},{"date":"2018-12-20","close":30.7864},{"date":"2018-12-21","close":29.8132},{"date":"2018-12-24","close":29.283},{"date":"2018-12-26","close":31.0949},{"date":"2018-12-27","close":31.3798},{"date":"2018-12-28","close":31.1503},{"date":"2018-12-31","close":31.3719},{"date":"2019-01-02","close":31.9653},{"date":"2019-01-03","close":31.3956},{"date":"2019-01-04","close":32.6774},{"date":"2019-01-07","close":33.0018},{"date":"2019-01-08","close":32.7961},{"date":"2019-01-09","close":33.0255},{"date":"2019-01-10","close":32.9622},{"date":"2019-01-11","close":33.0255},{"date":"2019-01-14","close":33.611},{"date":"2019-01-15","close":33.9275},{"date":"2019-01-16","close":35.2014},{"date":"2019-01-17","close":33.6506},{"date":"2019-01-18","close":34.5684},{"date":"2019-01-22","close":33.5556},{"date":"2019-01-23","close":33.3499},{"date":"2019-01-24","close":33.2708},{"date":"2019-01-25","close":34.0066},{"date":"2019-01-28","close":33.7455},{"date":"2019-01-29","close":33.6189},{"date":"2019-01-30","close":34.097},{"date":"2019-01-31","close":33.7066},{"date":"2019-02-01","close":33.3241},{"date":"2019-02-04","close":33.8341},{"date":"2019-02-05","close":33.8261},{"date":"2019-02-06","close":33.7703},{"date":"2019-02-07","close":33.0532},{"date":"2019-02-08","close":32.5193},{"date":"2019-02-11","close":32.0412},{"date":"2019-02-12","close":32.7902},{"date":"2019-02-13","close":32.8221},{"date":"2019-02-14","close":32.4476},{"date":"2019-02-15","close":33.4596},{"date":"2019-02-19","close":33.595},{"date":"2019-02-20","close":33.8022},{"date":"2019-02-21","close":33.4356},{"date":"2019-02-22","close":33.3002},{"date":"2019-02-25","close":33.6189},{"date":"2019-02-26","close":33.7942},{"date":"2019-02-27","close":33.9138},{"date":"2019-02-28","close":33.4516},{"date":"2019-03-01","close":33.866},{"date":"2019-03-04","close":33.4675},{"date":"2019-03-05","close":33.3878},{"date":"2019-03-06","close":33.1647},{"date":"2019-03-07","close":32.8061},{"date":"2019-03-08","close":32.9576},{"date":"2019-03-11","close":33.348},{"date":"2019-03-12","close":33.4914},{"date":"2019-03-13","close":33.7942},{"date":"2019-03-14","close":34.0173},{"date":"2019-03-15","close":34.5273},{"date":"2019-03-18","close":35.0851},{"date":"2019-03-19","close":35.0214},{"date":"2019-03-20","close":34.2883},{"date":"2019-03-21","close":34.368},{"date":"2019-03-22","close":33.2444},{"date":"2019-03-25","close":32.8699},{"date":"2019-03-26","close":33.3719},{"date":"2019-03-27","close":32.9655},{"date":"2019-03-28","close":33.4117},{"date":"2019-03-29","close":33.6269},{"date":"2019-04-01","close":34.6867},{"date":"2019-04-02","close":34.8222},{"date":"2019-04-03","close":35.364},{"date":"2019-04-04","close":35.8023},{"date":"2019-04-05","close":35.7784},{"date":"2019-04-08","close":35.8421},{"date":"2019-04-09","close":35.2684},{"date":"2019-04-10","close":35.4198},{"date":"2019-04-11","close":35.6987},{"date":"2019-04-12","close":37.2047},{"date":"2019-04-15","close":36.7187},{"date":"2019-04-16","close":37.4677},{"date":"2019-04-17","close":38.4558},{"date":"2019-04-18","close":37.89},{"date":"2019-04-22","close":37.6828},{"date":"2019-04-23","close":37.7306},{"date":"2019-04-24","close":37.7546},{"date":"2019-04-25","close":37.6828},{"date":"2019-04-26","close":38.1609},{"date":"2019-04-29","close":38.8586},{"date":"2019-04-30","close":38.6902},{"date":"2019-05-01","close":38.1449},{"date":"2019-05-02","close":38.3374},{"date":"2019-05-03","close":38.5378},{"date":"2019-05-06","close":38.2572},{"date":"2019-05-07","close":37.4553},{"date":"2019-05-08","close":37.311},{"date":"2019-05-09","close":37.2468},{"date":"2019-05-10","close":37.1586},{"date":"2019-05-13","close":35.4266},{"date":"2019-05-14","close":35.2902},{"date":"2019-05-15","close":35.202},{"date":"2019-05-16","close":35.5068},{"date":"2019-05-17","close":35.186},{"date":"2019-05-20","close":35.178},{"date":"2019-05-21","close":35.595},{"date":"2019-05-22","close":34.8733},{"date":"2019-05-23","close":34.2478},{"date":"2019-05-24","close":34.4483},{"date":"2019-05-28","close":33.8148},{"date":"2019-05-29","close":33.8308},{"date":"2019-05-30","close":33.5422},{"date":"2019-05-31","close":32.628},{"date":"2019-06-03","close":32.6601},{"date":"2019-06-04","close":34.0634},{"date":"2019-06-05","close":34.0233},{"date":"2019-06-06","close":34.328},{"date":"2019-06-07","close":34.2398},{"date":"2019-06-10","close":34.7129},{"date":"2019-06-11","close":35.0176},{"date":"2019-06-12","close":34.1756},{"date":"2019-06-13","close":34.4403},{"date":"2019-06-14","close":34.336},{"date":"2019-06-17","close":34.0874},{"date":"2019-06-18","close":34.753},{"date":"2019-06-19","close":34.5926},{"date":"2019-06-20","close":34.8492},{"date":"2019-06-21","close":34.9454},{"date":"2019-06-24","close":34.5365},{"date":"2019-06-25","close":34.2077},{"date":"2019-06-26","close":34.4724},{"date":"2019-06-27","close":34.8733},{"date":"2019-06-28","close":35.1299},{"date":"2019-07-01","close":35.2421},{"date":"2019-07-02","close":35.1459},{"date":"2019-07-03","close":35.2742},{"date":"2019-07-05","close":35.4506},{"date":"2019-07-08","close":34.8733},{"date":"2019-07-09","close":35.1058},{"date":"2019-07-10","close":34.7289},{"date":"2019-07-11","close":35.4266},{"date":"2019-07-12","close":35.9799},{"date":"2019-07-15","close":35.627},{"date":"2019-07-16","close":35.627},{"date":"2019-07-17","close":35.0978},{"date":"2019-07-18","close":35.627},{"date":"2019-07-19","close":35.595},{"date":"2019-07-22","close":35.6832},{"date":"2019-07-23","close":36.1643},{"date":"2019-07-24","close":36.485},{"date":"2019-07-25","close":35.9799},{"date":"2019-07-26","close":36.6775},{"date":"2019-07-29","close":36.2685},{"date":"2019-07-30","close":36.0988},{"date":"2019-07-31","close":36.0099},{"date":"2019-08-01","close":34.6927},{"date":"2019-08-02","close":34.0381},{"date":"2019-08-05","close":32.7209},{"date":"2019-08-06","close":33.3108},{"date":"2019-08-07","close":32.7775},{"date":"2019-08-08","close":33.3512},{"date":"2019-08-09","close":33.5371},{"date":"2019-08-12","close":32.6158},{"date":"2019-08-13","close":32.8825},{"date":"2019-08-14","close":31.7835},{"date":"2019-08-15","close":31.5976},{"date":"2019-08-16","close":32.2764},{"date":"2019-08-19","close":32.6239},{"date":"2019-08-20","close":32.2441},{"date":"2019-08-21","close":32.2764},{"date":"2019-08-22","close":32.5431},{"date":"2019-08-23","close":31.7835},{"date":"2019-08-26","close":32.4542},{"date":"2019-08-27","close":32.1552},{"date":"2019-08-28","close":32.632},{"date":"2019-08-29","close":33.3674},{"date":"2019-08-30","close":33.529},{"date":"2019-09-03","close":33.1249},{"date":"2019-09-04","close":33.5613},{"date":"2019-09-05","close":34.321},{"date":"2019-09-06","close":34.0866},{"date":"2019-09-09","close":34.8382},{"date":"2019-09-10","close":35.218},{"date":"2019-09-11","close":35.5089},{"date":"2019-09-12","close":35.816},{"date":"2019-09-13","close":36.4948},{"date":"2019-09-16","close":36.1635},{"date":"2019-09-17","close":35.7271},{"date":"2019-09-18","close":35.8483},{"date":"2019-09-19","close":35.5735},{"date":"2019-09-20","close":35.2907},{"date":"2019-09-23","close":35.2018},{"date":"2019-09-24","close":34.3775},{"date":"2019-09-25","close":34.7816},{"date":"2019-09-26","close":34.4422},{"date":"2019-09-27","close":34.62},{"date":"2019-09-30","close":34.4826},{"date":"2019-10-01","close":33.4401},{"date":"2019-10-02","close":32.5108},{"date":"2019-10-03","close":32.5269},{"date":"2019-10-04","close":32.9552},{"date":"2019-10-07","close":32.8744},{"date":"2019-10-08","close":32.1794},{"date":"2019-10-09","close":32.6805},{"date":"2019-10-10","close":33.1734},{"date":"2019-10-11","close":33.8846},{"date":"2019-10-14","close":34.1432},{"date":"2019-10-15","close":34.3694},{"date":"2019-10-16","close":34.5796},{"date":"2019-10-17","close":35.1048},{"date":"2019-10-18","close":35.2826},{"date":"2019-10-21","close":36.3493},{"date":"2019-10-22","close":36.6726},{"date":"2019-10-23","close":37.1009},{"date":"2019-10-24","close":36.9797},{"date":"2019-10-25","close":37.4726},{"date":"2019-10-28","close":37.8524},{"date":"2019-10-29","close":37.8444},{"date":"2019-10-30","close":37.6652},{"date":"2019-10-31","close":37.4943},{"date":"2019-11-01","close":38.5364},{"date":"2019-11-04","close":39.7578},{"date":"2019-11-05","close":39.6926},{"date":"2019-11-06","close":39.5379},{"date":"2019-11-07","close":39.6193},{"date":"2019-11-08","close":40.0183},{"date":"2019-11-11","close":39.9694},{"date":"2019-11-12","close":39.9043},{"date":"2019-11-13","close":39.3995},{"date":"2019-11-14","close":39.5786},{"date":"2019-11-15","close":39.888},{"date":"2019-11-18","close":39.9206},{"date":"2019-11-19","close":40.1649},{"date":"2019-11-20","close":39.9776},{"date":"2019-11-21","close":39.7659},{"date":"2019-11-22","close":40.0997},{"date":"2019-11-25","close":40.6778},{"date":"2019-11-26","close":40.23},{"date":"2019-11-27","close":40.5312},{"date":"2019-11-29","close":40.287},{"date":"2019-12-02","close":39.9613},{"date":"2019-12-03","close":39.1715},{"date":"2019-12-04","close":39.7659},{"date":"2019-12-05","close":39.9532},{"date":"2019-12-06","close":40.5476},{"date":"2019-12-09","close":40.3847},{"date":"2019-12-10","close":40.4417},{"date":"2019-12-11","close":40.2626},{"date":"2019-12-12","close":41.2722},{"date":"2019-12-13","close":40.9058},{"date":"2019-12-16","close":41.2966},{"date":"2019-12-17","close":41.4432},{"date":"2019-12-18","close":41.2478},{"date":"2019-12-19","close":41.4106},{"date":"2019-12-20","close":41.2722},{"date":"2019-12-23","close":41.2966},{"date":"2019-12-24","close":41.2722},{"date":"2019-12-26","close":41.6142},{"date":"2019-12-27","close":41.5979},{"date":"2019-12-30","close":41.492},{"date":"2019-12-31","close":41.6223},{"date":"2020-01-02","close":42.3714},{"date":"2020-01-03","close":41.6874},{"date":"2020-01-06","close":41.5409},{"date":"2020-01-07","close":41.4594},{"date":"2020-01-08","close":41.9887},{"date":"2020-01-09","close":42.3876},{"date":"2020-01-10","close":42.5098},{"date":"2020-01-13","close":42.9739},{"date":"2020-01-14","close":43.039},{"date":"2020-01-15","close":43.1041},{"date":"2020-01-16","close":45.9539},{"date":"2020-01-17","close":46.8251},{"date":"2020-01-21","close":45.5305},{"date":"2020-01-22","close":45.4816},{"date":"2020-01-23","close":45.2129},{"date":"2020-01-24","close":44.415},{"date":"2020-01-27","close":43.2426},{"date":"2020-01-28","close":43.9835},{"date":"2020-01-29","close":43.7067},{"date":"2020-01-30","close":44.1082},{"date":"2020-01-31","close":42.8297},{"date":"2020-02-03","close":43.1084},{"date":"2020-02-04","close":44.2722},{"date":"2020-02-05","close":45.0671},{"date":"2020-02-06","close":45.0835},{"date":"2020-02-07","close":45.0999},{"date":"2020-02-10","close":45.3622},{"date":"2020-02-11","close":45.7146},{"date":"2020-02-12","close":46.0424},{"date":"2020-02-13","close":45.8375},{"date":"2020-02-14","close":45.7637},{"date":"2020-02-18","close":45.5015},{"date":"2020-02-19","close":46.1489},{"date":"2020-02-20","close":44.0509},{"date":"2020-02-21","close":42.9609},{"date":"2020-02-24","close":40.7153},{"date":"2020-02-25","close":39.363},{"date":"2020-02-26","close":38.7156},{"date":"2020-02-27","close":37.2158},{"date":"2020-02-28","close":36.9044},{"date":"2020-03-02","close":38.0927},{"date":"2020-03-03","close":36.3881},{"date":"2020-03-04","close":37.0765},{"date":"2020-03-05","close":34.9047},{"date":"2020-03-06","close":34.29},{"date":"2020-03-09","close":30.7332},{"date":"2020-03-10","close":32.3723},{"date":"2020-03-11","close":30.2169},{"date":"2020-03-12","close":25.6601},{"date":"2020-03-13","close":30.7332},{"date":"2020-03-16","close":25.9388},{"date":"2020-03-17","close":27.6926},{"date":"2020-03-18","close":25.2012},{"date":"2020-03-19","close":25.3405},{"date":"2020-03-20","close":24.3161},{"date":"2020-03-23","close":22.7917},{"date":"2020-03-24","close":27.2255},{"date":"2020-03-25","close":27.8565},{"date":"2020-03-26","close":29.2662},{"date":"2020-03-27","close":27.8729},{"date":"2020-03-30","close":28.5532},{"date":"2020-03-31","close":27.8647},{"date":"2020-04-01","close":25.9142},{"date":"2020-04-02","close":27.7828},{"date":"2020-04-03","close":27.7418},{"date":"2020-04-06","close":30.3316},{"date":"2020-04-07","close":30.2742},{"date":"2020-04-08","close":32.2657},{"date":"2020-04-09","close":33.6672},{"date":"2020-04-13","close":32.4378},{"date":"2020-04-14","close":32.6673},{"date":"2020-04-15","close":31.4708},{"date":"2020-04-16","close":31.438},{"date":"2020-04-17","close":32.0363},{"date":"2020-04-20","close":31.438},{"date":"2020-04-21","close":30.2824},{"date":"2020-04-22","close":30.9872},{"date":"2020-04-23","close":30.7086},{"date":"2020-04-24","close":31.1184},{"date":"2020-04-27","close":32.2166},{"date":"2020-04-28","close":32.8886},{"date":"2020-04-29","close":33.7236},{"date":"2020-04-30","close":32.5992},{"date":"2020-05-01","close":31.7477},{"date":"2020-05-04","close":31.4914},{"date":"2020-05-05","close":31.4004},{"date":"2020-05-06","close":30.8382},{"date":"2020-05-07","close":32.0866},{"date":"2020-05-08","close":33.1366},{"date":"2020-05-11","close":32.9299},{"date":"2020-05-12","close":31.7642},{"date":"2020-05-13","close":30.5819},{"date":"2020-05-14","close":31.2599},{"date":"2020-05-15","close":30.83},{"date":"2020-05-18","close":33.302},{"date":"2020-05-19","close":32.5165},{"date":"2020-05-20","close":33.9468},{"date":"2020-05-21","close":33.3185},{"date":"2020-05-22","close":33.178},{"date":"2020-05-26","close":36.1212},{"date":"2020-05-27","close":38.7421},{"date":"2020-05-28","close":36.7082},{"date":"2020-05-29","close":36.5429},{"date":"2020-06-01","close":36.9562},{"date":"2020-06-02","close":37.6838},{"date":"2020-06-03","close":38.7834},{"date":"2020-06-04","close":40.255},{"date":"2020-06-05","close":40.9495},{"date":"2020-06-08","close":41.4621},{"date":"2020-06-09","close":41.6688},{"date":"2020-06-10","close":40.255},{"date":"2020-06-11","close":36.8488},{"date":"2020-06-12","close":38.2625},{"date":"2020-06-15","close":39.1885},{"date":"2020-06-16","close":40.1476},{"date":"2020-06-17","close":39.4861},{"date":"2020-06-18","close":39.3373},{"date":"2020-06-19","close":38.7999},{"date":"2020-06-22","close":39.172},{"date":"2020-06-23","close":39.5936},{"date":"2020-06-24","close":38.8165},{"date":"2020-06-25","close":40.3377},{"date":"2020-06-26","close":38.8991},{"date":"2020-06-29","close":39.0562},{"date":"2020-06-30","close":39.9326},{"date":"2020-07-01","close":39.3621},{"date":"2020-07-02","close":39.5109},{"date":"2020-07-06","close":40.3625},{"date":"2020-07-07","close":39.2629},{"date":"2020-07-08","close":40.4369},{"date":"2020-07-09","close":39.2795},{"date":"2020-07-10","close":41.1728},{"date":"2020-07-13","close":41.52},{"date":"2020-07-14","close":41.7515},{"date":"2020-07-15","close":42.4542},{"date":"2020-07-16","close":43.5207},{"date":"2020-07-17","close":43.3306},{"date":"2020-07-20","close":42.8759},{"date":"2020-07-21","close":43.3058},{"date":"2020-07-22","close":42.1649},{"date":"2020-07-23","close":41.8011},{"date":"2020-07-24","close":41.4869},{"date":"2020-07-27","close":42.4294},{"date":"2020-07-28","close":41.553},{"date":"2020-07-29","close":41.8259},{"date":"2020-07-30","close":40.7519},{"date":"2020-07-31","close":40.6937},{"date":"2020-08-03","close":41.1765},{"date":"2020-08-04","close":41.01},{"date":"2020-08-05","close":41.4346},{"date":"2020-08-06","close":41.1682},{"date":"2020-08-07","close":41.9175},{"date":"2020-08-10","close":42.109},{"date":"2020-08-11","close":43.108},{"date":"2020-08-12","close":43.6075},{"date":"2020-08-13","close":43.441},{"date":"2020-08-14","close":43.5409},{"date":"2020-08-17","close":42.6917},{"date":"2020-08-18","close":42.392},{"date":"2020-08-19","close":42.7666},{"date":"2020-08-20","close":42.2921},{"date":"2020-08-21","close":42.5419},{"date":"2020-08-24","close":43.5992},{"date":"2020-08-25","close":43.3328},{"date":"2020-08-26","close":43.0497},{"date":"2020-08-27","close":43.799},{"date":"2020-08-28","close":44.0321},{"date":"2020-08-31","close":43.5076},{"date":"2020-09-01","close":43.774},{"date":"2020-09-02","close":44.3318},{"date":"2020-09-03","close":43.9155},{"date":"2020-09-04","close":43.8822},{"date":"2020-09-08","close":41.7676},{"date":"2020-09-09","close":42.5085},{"date":"2020-09-10","close":41.8675},{"date":"2020-09-11","close":41.9175},{"date":"2020-09-14","close":42.5835},{"date":"2020-09-15","close":41.9508},{"date":"2020-09-16","close":42.5835},{"date":"2020-09-17","close":41.8342},{"date":"2020-09-18","close":41.6927},{"date":"2020-09-21","close":40.2607},{"date":"2020-09-22","close":39.653},{"date":"2020-09-23","close":38.6457},{"date":"2020-09-24","close":38.8038},{"date":"2020-09-25","close":39.1618},{"date":"2020-09-28","close":40.2774},{"date":"2020-09-29","close":39.3283},{"date":"2020-09-30","close":40.2524},{"date":"2020-10-01","close":39.345},{"date":"2020-10-02","close":39.9361},{"date":"2020-10-05","close":40.4605},{"date":"2020-10-06","close":39.7446},{"date":"2020-10-07","close":40.5521},{"date":"2020-10-08","close":40.7936},{"date":"2020-10-09","close":40.652},{"date":"2020-10-12","close":42.2421},{"date":"2020-10-13","close":41.9924},{"date":"2020-10-14","close":42.1672},{"date":"2020-10-15","close":42.7333},{"date":"2020-10-16","close":43.1662},{"date":"2020-10-19","close":42.417},{"date":"2020-10-20","close":42.8499},{"date":"2020-10-21","close":41.9424},{"date":"2020-10-22","close":43.0996},{"date":"2020-10-23","close":43.1829},{"date":"2020-10-26","close":41.8925},{"date":"2020-10-27","close":40.4522},{"date":"2020-10-28","close":39.6031},{"date":"2020-10-29","close":40.3579},{"date":"2020-10-30","close":40.383},{"date":"2020-11-02","close":41.4146},{"date":"2020-11-03","close":42.9243},{"date":"2020-11-04","close":43.1339},{"date":"2020-11-05","close":43.7797},{"date":"2020-11-06","close":43.3604},{"date":"2020-11-09","close":46.9836},{"date":"2020-11-10","close":46.7571},{"date":"2020-11-11","close":47.2519},{"date":"2020-11-12","close":46.5894},{"date":"2020-11-13","close":47.4784},{"date":"2020-11-16","close":48.7364},{"date":"2020-11-17","close":49.3235},{"date":"2020-11-18","close":49.3235},{"date":"2020-11-19","close":49.1725},{"date":"2020-11-20","close":48.4848},{"date":"2020-11-23","close":50.548},{"date":"2020-11-24","close":53.3408},{"date":"2020-11-25","close":53.2402},{"date":"2020-11-27","close":53.5421},{"date":"2020-11-30","close":51.8564},{"date":"2020-12-01","close":53.0724},{"date":"2020-12-02","close":53.6931},{"date":"2020-12-03","close":53.7266},{"date":"2020-12-04","close":54.515},{"date":"2020-12-07","close":53.8944},{"date":"2020-12-08","close":53.6008},{"date":"2020-12-09","close":53.9866},{"date":"2020-12-10","close":54.0453},{"date":"2020-12-11","close":53.106},{"date":"2020-12-14","close":51.8983},{"date":"2020-12-15","close":53.6344},{"date":"2020-12-16","close":53.8692},{"date":"2020-12-17","close":54.2382},{"date":"2020-12-18","close":53.8273},{"date":"2020-12-21","close":56.8885},{"date":"2020-12-22","close":55.8905},{"date":"2020-12-23","close":57.2072},{"date":"2020-12-24","close":57.1066},{"date":"2020-12-28","close":57.073},{"date":"2020-12-29","close":56.7878},{"date":"2020-12-30","close":56.8969},{"date":"2020-12-31","close":57.4756},{"date":"2021-01-04","close":57.3078},{"date":"2021-01-05","close":58.2807},{"date":"2021-01-06","close":61.7948},{"date":"2021-01-07","close":62.8516},{"date":"2021-01-08","close":63.1116},{"date":"2021-01-11","close":63.791},{"date":"2021-01-12","close":63.5729},{"date":"2021-01-13","close":63.3716},{"date":"2021-01-14","close":64.1348},{"date":"2021-01-15","close":63.1032},{"date":"2021-01-19","close":62.8935},{"date":"2021-01-20","close":62.7677},{"date":"2021-01-21","close":62.6503},{"date":"2021-01-22","close":62.1723},{"date":"2021-01-25","close":60.7046},{"date":"2021-01-26","close":59.7233},{"date":"2021-01-27","close":57.3833},{"date":"2021-01-28","close":58.4371},{"date":"2021-01-29","close":56.5235},{"date":"2021-02-01","close":57.0461},{"date":"2021-02-02","close":59.8112},{"date":"2021-02-03","close":59.5161},{"date":"2021-02-04","close":60.9408},{"date":"2021-02-05","close":61.7248},{"date":"2021-02-08","close":62.5762},{"date":"2021-02-09","close":62.5847},{"date":"2021-02-10","close":62.6605},{"date":"2021-02-11","close":62.1463},{"date":"2021-02-12","close":62.8966},{"date":"2021-02-16","close":64.1105},{"date":"2021-02-17","close":63.6047},{"date":"2021-02-18","close":63.082},{"date":"2021-02-19","close":64.0684},{"date":"2021-02-22","close":65.2486},{"date":"2021-02-23","close":65.3329},{"date":"2021-02-24","close":67.3392},{"date":"2021-02-25","close":66.1169},{"date":"2021-02-26","close":64.8018},{"date":"2021-03-01","close":66.7323},{"date":"2021-03-02","close":68.1063},{"date":"2021-03-03","close":69.1769},{"date":"2021-03-04","close":68.3761},{"date":"2021-03-05","close":68.1738},{"date":"2021-03-08","close":68.3677},{"date":"2021-03-09","close":68.1569},{"date":"2021-03-10","close":70.0453},{"date":"2021-03-11","close":70.1801},{"date":"2021-03-12","close":71.099},{"date":"2021-03-15","close":70.6944},{"date":"2021-03-16","close":69.5816},{"date":"2021-03-17","close":70.6944},{"date":"2021-03-18","close":70.7618},{"date":"2021-03-19","close":69.9188},{"date":"2021-03-22","close":69.059},{"date":"2021-03-23","close":66.6985},{"date":"2021-03-24","close":66.8756},{"date":"2021-03-25","close":67.55},{"date":"2021-03-26","close":67.4235},{"date":"2021-03-29","close":65.6532},{"date":"2021-03-30","close":66.6732},{"date":"2021-03-31","close":65.4677},{"date":"2021-04-01","close":65.9398},{"date":"2021-04-05","close":65.7544},{"date":"2021-04-06","close":66.6732},{"date":"2021-04-07","close":66.6311},{"date":"2021-04-08","close":67.609},{"date":"2021-04-09","close":68.0473},{"date":"2021-04-12","close":67.5921},{"date":"2021-04-13","close":67.0442},{"date":"2021-04-14","close":68.1063},{"date":"2021-04-15","close":68.1316},{"date":"2021-04-16","close":66.2517},{"date":"2021-04-19","close":67.4657},{"date":"2021-04-20","close":65.1558},{"date":"2021-04-21","close":66.8081},{"date":"2021-04-22","close":65.9988},{"date":"2021-04-23","close":68.2412},{"date":"2021-04-26","close":68.7217},{"date":"2021-04-27","close":69.0927},{"date":"2021-04-28","close":69.7418},{"date":"2021-04-29","close":70.8085},{"date":"2021-04-30","close":69.8857},{"date":"2021-05-03","close":69.8095},{"date":"2021-05-04","close":69.9619},{"date":"2021-05-05","close":71.545},{"date":"2021-05-06","close":73.5091},{"date":"2021-05-07","close":74.2456},{"date":"2021-05-10","close":73.2043},{"date":"2021-05-11","close":71.8921},{"date":"2021-05-12","close":70.8424},{"date":"2021-05-13","close":71.8413},{"date":"2021-05-14","close":73.9493},{"date":"2021-05-17","close":74.5758},{"date":"2021-05-18","close":73.6276},{"date":"2021-05-19","close":72.8488},{"date":"2021-05-20","close":73.2043},{"date":"2021-05-21","close":74.7874},{"date":"2021-05-24","close":75.9303},{"date":"2021-05-25","close":75.2277},{"date":"2021-05-26","close":75.6425},{"date":"2021-05-27","close":76.4467},{"date":"2021-05-28","close":76.997},{"date":"2021-06-01","close":77.9791},{"date":"2021-06-02","close":78.5293},{"date":"2021-06-03","close":79.0288},{"date":"2021-06-04","close":79.5452},{"date":"2021-06-07","close":78.9103},{"date":"2021-06-08","close":78.5547},{"date":"2021-06-09","close":78.4531},{"date":"2021-06-10","close":77.6151},{"date":"2021-06-11","close":77.9283},{"date":"2021-06-14","close":76.8023},{"date":"2021-06-15","close":76.7854},{"date":"2021-06-16","close":77.124},{"date":"2021-06-17","close":74.4234},{"date":"2021-06-18","close":71.1894},{"date":"2021-06-21","close":72.7556},{"date":"2021-06-22","close":72.5524},{"date":"2021-06-23","close":72.6964},{"date":"2021-06-24","close":73.7207},{"date":"2021-06-25","close":74.8382},{"date":"2021-06-28","close":74.2456},{"date":"2021-06-29","close":76.7346},{"date":"2021-06-30","close":77.6235},{"date":"2021-07-01","close":77.9029},{"date":"2021-07-02","close":77.9113},{"date":"2021-07-06","close":76.3706},{"date":"2021-07-07","close":76.2182},{"date":"2021-07-08","close":74.1948},{"date":"2021-07-09","close":76.4721},{"date":"2021-07-12","close":78.5209},{"date":"2021-07-13","close":78.9103},{"date":"2021-07-14","close":78.2754},{"date":"2021-07-15","close":78.4193},{"date":"2021-07-16","close":77.251},{"date":"2021-07-19","close":75.6425},{"date":"2021-07-20","close":78.1568},{"date":"2021-07-21","close":81.0014},{"date":"2021-07-22","close":80.9082},{"date":"2021-07-23","close":80.0447},{"date":"2021-07-26","close":81.7294},{"date":"2021-07-27","close":81.6787},{"date":"2021-07-28","close":81.3315},{"date":"2021-07-29","close":82.1076},{"date":"2021-07-30","close":81.8518},{"date":"2021-08-02","close":82.0649},{"date":"2021-08-03","close":82.3805},{"date":"2021-08-04","close":82.1161},{"date":"2021-08-05","close":83.4294},{"date":"2021-08-06","close":85.0498},{"date":"2021-08-09","close":85.9111},{"date":"2021-08-10","close":87.0197},{"date":"2021-08-11","close":88.5889},{"date":"2021-08-12","close":89.2626},{"date":"2021-08-13","close":88.64},{"date":"2021-08-16","close":88.4524},{"date":"2021-08-17","close":87.7276},{"date":"2021-08-18","close":86.3545},{"date":"2021-08-19","close":85.0498},{"date":"2021-08-20","close":85.8429},{"date":"2021-08-23","close":87.122},{"date":"2021-08-24","close":87.9152},{"date":"2021-08-25","close":88.768},{"date":"2021-08-26","close":88.5548},{"date":"2021-08-27","close":89.9278},{"date":"2021-08-30","close":88.768},{"date":"2021-08-31","close":89.0579},{"date":"2021-09-01","close":88.9556},{"date":"2021-09-02","close":89.399},{"date":"2021-09-03","close":88.9044},{"date":"2021-09-07","close":88.8447},{"date":"2021-09-08","close":88.3245},{"date":"2021-09-09","close":88.5548},{"date":"2021-09-10","close":88.3671},{"date":"2021-09-13","close":89.0323},{"date":"2021-09-14","close":86.9089},{"date":"2021-09-15","close":87.8725},{"date":"2021-09-16","close":87.3864},{"date":"2021-09-17","close":86.7724},{"date":"2021-09-20","close":84.1117},{"date":"2021-09-21","close":83.8303},{"date":"2021-09-22","close":85.9623},{"date":"2021-09-23","close":88.3074},{"date":"2021-09-24","close":87.7617},{"date":"2021-09-27","close":89.6293},{"date":"2021-09-28","close":87.0197},{"date":"2021-09-29","close":84.8963},{"date":"2021-09-30","close":82.986},{"date":"2021-10-01","close":84.4699},{"date":"2021-10-04","close":82.8495},{"date":"2021-10-05","close":84.5978},{"date":"2021-10-06","close":84.5125},{"date":"2021-10-07","close":84.2567},{"date":"2021-10-08","close":85.3141},{"date":"2021-10-11","close":82.9689},{"date":"2021-10-12","close":83.3868},{"date":"2021-10-13","close":84.0605},{"date":"2021-10-14","close":86.1413},{"date":"2021-10-15","close":87.105},{"date":"2021-10-18","close":86.4825},{"date":"2021-10-19","close":86.7724},{"date":"2021-10-20","close":85.8429},{"date":"2021-10-21","close":85.5188},{"date":"2021-10-22","close":86.815},{"date":"2021-10-25","close":86.9089},{"date":"2021-10-26","close":88.2392},{"date":"2021-10-27","close":86.8748},{"date":"2021-10-28","close":88.0168},{"date":"2021-10-29","close":88.2573},{"date":"2021-11-01","close":89.3049},{"date":"2021-11-02","close":89.8716},{"date":"2021-11-03","close":88.1113},{"date":"2021-11-04","close":85.6897},{"date":"2021-11-05","close":85.7584},{"date":"2021-11-08","close":85.9302},{"date":"2021-11-09","close":85.621},{"date":"2021-11-10","close":83.9551},{"date":"2021-11-11","close":84.9083},{"date":"2021-11-12","close":85.7413},{"date":"2021-11-15","close":86.0504},{"date":"2021-11-16","close":86.4626},{"date":"2021-11-17","close":83.8779},{"date":"2021-11-18","close":83.8779},{"date":"2021-11-19","close":83.2167},{"date":"2021-11-22","close":85.2861},{"date":"2021-11-23","close":87.4672},{"date":"2021-11-24","close":86.8318},{"date":"2021-11-26","close":84.0926},{"date":"2021-11-29","close":83.4915},{"date":"2021-11-30","close":81.422},{"date":"2021-12-01","close":81.7998},{"date":"2021-12-02","close":84.8912},{"date":"2021-12-03","close":84.333},{"date":"2021-12-06","close":85.2432},{"date":"2021-12-07","close":88.0168},{"date":"2021-12-08","close":86.9434},{"date":"2021-12-09","close":86.3681},{"date":"2021-12-10","close":84.5219},{"date":"2021-12-13","close":83.44},{"date":"2021-12-14","close":84.8568},{"date":"2021-12-15","close":85.3806},{"date":"2021-12-16","close":86.1277},{"date":"2021-12-17","close":83.4056},{"date":"2021-12-20","close":81.8943},{"date":"2021-12-21","close":83.9551},{"date":"2021-12-22","close":84.4103},{"date":"2021-12-23","close":85.3033},{"date":"2021-12-27","close":86.2136},{"date":"2021-12-28","close":85.8443},{"date":"2021-12-29","close":84.7795},{"date":"2021-12-30","close":84.8396},{"date":"2021-12-31","close":84.2901},{"date":"2022-01-03","close":86.0332},{"date":"2022-01-04","close":89.5281},{"date":"2022-01-05","close":87.3127},{"date":"2022-01-06","close":88.8068},{"date":"2022-01-07","close":89.3478},{"date":"2022-01-10","close":89.4165},{"date":"2022-01-11","close":90.9536},{"date":"2022-01-12","close":88.4891},{"date":"2022-01-13","close":88.0598},{"date":"2022-01-14","close":84.9083},{"date":"2022-01-18","close":80.7264},{"date":"2022-01-19","close":82.2034},{"date":"2022-01-20","close":85.7241},{"date":"2022-01-21","close":84.8912},{"date":"2022-01-24","close":84.2214},{"date":"2022-01-25","close":85.0457},{"date":"2022-01-26","close":86.016},{"date":"2022-01-27","close":86.8576},{"date":"2022-01-28","close":88.0249},{"date":"2022-01-31","close":88.6648},{"date":"2022-02-01","close":89.884},{"date":"2022-02-02","close":89.858},{"date":"2022-02-03","close":88.4486},{"date":"2022-02-04","close":90.0223},{"date":"2022-02-07","close":90.9475},{"date":"2022-02-08","close":91.9592},{"date":"2022-02-09","close":94.0172},{"date":"2022-02-10","close":93.0141},{"date":"2022-02-11","close":90.4201},{"date":"2022-02-14","close":88.6907},{"date":"2022-02-15","close":89.4343},{"date":"2022-02-16","close":87.4628},{"date":"2022-02-17","close":83.1394},{"date":"2022-02-18","close":82.5082},{"date":"2022-02-22","close":81.9289},{"date":"2022-02-23","close":80.8913},{"date":"2022-02-24","close":79.3867},{"date":"2022-02-25","close":81.7559},{"date":"2022-02-28","close":78.4615},{"date":"2022-03-01","close":75.7723},{"date":"2022-03-02","close":76.4208},{"date":"2022-03-03","close":75.902},{"date":"2022-03-04","close":74.6742},{"date":"2022-03-07","close":72.1579},{"date":"2022-03-08","close":72.0369},{"date":"2022-03-09","close":75.5734},{"date":"2022-03-10","close":74.2418},{"date":"2022-03-11","close":73.6538},{"date":"2022-03-14","close":73.2561},{"date":"2022-03-15","close":74.6482},{"date":"2022-03-16","close":79.3435},{"date":"2022-03-17","close":81.1593},{"date":"2022-03-18","close":81.9894},{"date":"2022-03-21","close":80.0785},{"date":"2022-03-22","close":81.4706},{"date":"2022-03-23","close":79.8796},{"date":"2022-03-24","close":79.6634},{"date":"2022-03-25","close":79.8796},{"date":"2022-03-28","close":78.9198},{"date":"2022-03-29","close":79.4126},{"date":"2022-03-30","close":78.0551},{"date":"2022-03-31","close":75.5734},{"date":"2022-04-01","close":75.2189},{"date":"2022-04-04","close":75.4697},{"date":"2022-04-05","close":73.7403},{"date":"2022-04-06","close":71.8812},{"date":"2022-04-07","close":71.8812},{"date":"2022-04-08","close":72.6854},{"date":"2022-04-11","close":72.6508},{"date":"2022-04-12","close":72.573},{"date":"2022-04-13","close":72.7459},{"date":"2022-04-14","close":73.2907},{"date":"2022-04-18","close":74.7779},{"date":"2022-04-19","close":76.8791},{"date":"2022-04-20","close":78.3491},{"date":"2022-04-21","close":76.8791},{"date":"2022-04-22","close":73.2734},{"date":"2022-04-25","close":73.5414},{"date":"2022-04-26","close":71.2241},{"date":"2022-04-27","close":71.0857},{"date":"2022-04-28","close":72.734},{"date":"2022-04-29","close":70.2834},{"date":"2022-05-02","close":71.4782},{"date":"2022-05-03","close":73.0393},{"date":"2022-05-04","close":76.0655},{"date":"2022-05-05","close":74.0771},{"date":"2022-05-06","close":73.4579},{"date":"2022-05-09","close":70.7718},{"date":"2022-05-10","close":69.9956},{"date":"2022-05-11","close":68.8008},{"date":"2022-05-12","close":68.5392},{"date":"2022-05-13","close":70.2398},{"date":"2022-05-16","close":69.6816},{"date":"2022-05-17","close":72.3241},{"date":"2022-05-18","close":70.3706},{"date":"2022-05-19","close":69.734},{"date":"2022-05-20","close":69.2194},{"date":"2022-05-23","close":71.7834},{"date":"2022-05-24","close":71.4782},{"date":"2022-05-25","close":71.7137},{"date":"2022-05-26","close":74.1294},{"date":"2022-05-27","close":75.394},{"date":"2022-05-31","close":75.1236},{"date":"2022-06-01","close":74.1294},{"date":"2022-06-02","close":74.3038},{"date":"2022-06-03","close":73.3619},{"date":"2022-06-06","close":74.016},{"date":"2022-06-07","close":74.4172},{"date":"2022-06-08","close":72.5596},{"date":"2022-06-09","close":70.7805},{"date":"2022-06-10","close":67.5013},{"date":"2022-06-13","close":65.5653},{"date":"2022-06-14","close":65.3734},{"date":"2022-06-15","close":66.2978},{"date":"2022-06-16","close":64.4926},{"date":"2022-06-17","close":63.5768},{"date":"2022-06-21","close":65.0856},{"date":"2022-06-22","close":64.885},{"date":"2022-06-23","close":64.51},{"date":"2022-06-24","close":67.8676},{"date":"2022-06-27","close":67.5362},{"date":"2022-06-28","close":68.1642},{"date":"2022-06-29","close":68.1903},{"date":"2022-06-30","close":66.3327},{"date":"2022-07-01","close":66.9345},{"date":"2022-07-05","close":66.3763},{"date":"2022-07-06","close":65.8007},{"date":"2022-07-07","close":67.1438},{"date":"2022-07-08","close":66.917},{"date":"2022-07-11","close":66.1234},{"date":"2022-07-12","close":66.2281},{"date":"2022-07-13","close":65.3908},{"date":"2022-07-14","close":65.1379},{"date":"2022-07-15","close":68.0682},{"date":"2022-07-18","close":68.7746},{"date":"2022-07-19","close":71.2078},{"date":"2022-07-20","close":71.3474},{"date":"2022-07-21","close":72.4026},{"date":"2022-07-22","close":71.8881},{"date":"2022-07-25","close":71.9927},{"date":"2022-07-26","close":70.4578},{"date":"2022-07-27","close":71.9578},{"date":"2022-07-28","close":73.0275},{"date":"2022-07-29","close":74.216},{"date":"2022-08-01","close":74.0311},{"date":"2022-08-02","close":73.5381},{"date":"2022-08-03","close":74.8763},{"date":"2022-08-04","close":75.1492},{"date":"2022-08-05","close":75.8271},{"date":"2022-08-08","close":75.7391},{"date":"2022-08-09","close":76.0296},{"date":"2022-08-10","close":78.257},{"date":"2022-08-11","close":79.4102},{"date":"2022-08-12","close":80.6956},{"date":"2022-08-15","close":81.0125},{"date":"2022-08-16","close":80.8365},{"date":"2022-08-17","close":80.4227},{"date":"2022-08-18","close":80.7572},{"date":"2022-08-19","close":79.243},{"date":"2022-08-22","close":77.8784},{"date":"2022-08-23","close":77.7375},{"date":"2022-08-24","close":78.0016},{"date":"2022-08-25","close":79.1549},{"date":"2022-08-26","close":76.4258},{"date":"2022-08-29","close":75.1404},{"date":"2022-08-30","close":74.3305},{"date":"2022-08-31","close":75.026},{"date":"2022-09-01","close":75.8623},{"date":"2022-09-02","close":76.0648},{"date":"2022-09-06","close":74.9467},{"date":"2022-09-07","close":76.4698},{"date":"2022-09-08","close":77.8608},{"date":"2022-09-09","close":78.7588},{"date":"2022-09-12","close":79.3662},{"date":"2022-09-13","close":76.6371},{"date":"2022-09-14","close":76.7515},{"date":"2022-09-15","close":77.7023},{"date":"2022-09-16","close":76.9716},{"date":"2022-09-19","close":78.1073},{"date":"2022-09-20","close":76.7603},{"date":"2022-09-21","close":76.0296},{"date":"2022-09-22","close":74.6298},{"date":"2022-09-23","close":71.7598},{"date":"2022-09-26","close":70.2191},{"date":"2022-09-27","close":69.9726},{"date":"2022-09-28","close":71.7245},{"date":"2022-09-29","close":70.3071},{"date":"2022-09-30","close":69.5588},{"date":"2022-10-03","close":70.7649},{"date":"2022-10-04","close":73.9255},{"date":"2022-10-05","close":73.1684},{"date":"2022-10-06","close":71.5837},{"date":"2022-10-07","close":69.4884},{"date":"2022-10-10","close":69.0306},{"date":"2022-10-11","close":67.7892},{"date":"2022-10-12","close":67.4371},{"date":"2022-10-13","close":69.8317},{"date":"2022-10-14","close":66.2926},{"date":"2022-10-17","close":67.9125},{"date":"2022-10-18","close":69.9373},{"date":"2022-10-19","close":68.3527},{"date":"2022-10-20","close":67.4371},{"date":"2022-10-21","close":69.7437},{"date":"2022-10-24","close":69.9286},{"date":"2022-10-25","close":70.8794},{"date":"2022-10-26","close":71.2315},{"date":"2022-10-27","close":71.0378},{"date":"2022-10-28","close":73.0868},{"date":"2022-10-31","close":73.0423},{"date":"2022-11-01","close":74.4202},{"date":"2022-11-02","close":74.998},{"date":"2022-11-03","close":74.3313},{"date":"2022-11-04","close":75.4246},{"date":"2022-11-07","close":76.0647},{"date":"2022-11-08","close":75.8069},{"date":"2022-11-09","close":74.1802},{"date":"2022-11-10","close":78.9359},{"date":"2022-11-11","close":80.6959},{"date":"2022-11-14","close":79.8337},{"date":"2022-11-15","close":80.447},{"date":"2022-11-16","close":79.8426},{"date":"2022-11-17","close":79.0692},{"date":"2022-11-18","close":79.2914},{"date":"2022-11-21","close":79.1848},{"date":"2022-11-22","close":79.7092},{"date":"2022-11-23","close":79.9404},{"date":"2022-11-25","close":80.8115},{"date":"2022-11-28","close":79.9048},{"date":"2022-11-29","close":80.9626},{"date":"2022-11-30","close":82.7315},{"date":"2022-12-01","close":82.6693},{"date":"2022-12-02","close":81.8693},{"date":"2022-12-05","close":79.8337},{"date":"2022-12-06","close":77.7892},{"date":"2022-12-07","close":77.5847},{"date":"2022-12-08","close":78.8381},{"date":"2022-12-09","close":79.5314},{"date":"2022-12-12","close":80.9982},{"date":"2022-12-13","close":82.4115},{"date":"2022-12-14","close":80.447},{"date":"2022-12-15","close":78.0381},{"date":"2022-12-16","close":77.2114},{"date":"2022-12-19","close":76.0469},{"date":"2022-12-20","close":75.7002},{"date":"2022-12-21","close":77.2203},{"date":"2022-12-22","close":76.7758},{"date":"2022-12-23","close":76.5447},{"date":"2022-12-27","close":75.6113},{"date":"2022-12-28","close":75.078},{"date":"2022-12-29","close":75.7713},{"date":"2022-12-30","close":75.5757},{"date":"2023-01-03","close":76.198},{"date":"2023-01-04","close":77.0247},{"date":"2023-01-05","close":76.3758},{"date":"2023-01-06","close":77.8336},{"date":"2023-01-09","close":77.9047},{"date":"2023-01-10","close":79.0425},{"date":"2023-01-11","close":79.4959},{"date":"2023-01-12","close":80.4737},{"date":"2023-01-13","close":81.4782},{"date":"2023-01-17","close":86.2961},{"date":"2023-01-18","close":85.8516},{"date":"2023-01-19","close":83.6916},{"date":"2023-01-20","close":85.5494},{"date":"2023-01-23","close":86.3405},{"date":"2023-01-24","close":84.9005},{"date":"2023-01-25","close":85.0161},{"date":"2023-01-26","close":85.7805},{"date":"2023-01-27","close":86.1005},{"date":"2023-01-30","close":85.9885},{"date":"2023-01-31","close":87.2162},{"date":"2023-02-01","close":87.9868},{"date":"2023-02-02","close":88.9008},{"date":"2023-02-03","close":89.098},{"date":"2023-02-06","close":88.623},{"date":"2023-02-07","close":88.9098},{"date":"2023-02-08","close":88.6768},{"date":"2023-02-09","close":87.8614},{"date":"2023-02-10","close":88.2108},{"date":"2023-02-13","close":89.098},{"date":"2023-02-14","close":90.1105},{"date":"2023-02-15","close":90.3525},{"date":"2023-02-16","close":89.2234},{"date":"2023-02-17","close":89.1696},{"date":"2023-02-21","close":87.476},{"date":"2023-02-22","close":87.1624},{"date":"2023-02-23","close":87.7628},{"date":"2023-02-24","close":87.5477},{"date":"2023-02-27","close":86.6516},{"date":"2023-02-28","close":86.4724},{"date":"2023-03-01","close":86.1946},{"date":"2023-03-02","close":86.0961},{"date":"2023-03-03","close":88.1123},{"date":"2023-03-06","close":88.1571},{"date":"2023-03-07","close":86.0781},{"date":"2023-03-08","close":85.9348},{"date":"2023-03-09","close":82.6192},{"date":"2023-03-10","close":80.6926},{"date":"2023-03-13","close":78.8467},{"date":"2023-03-14","close":80.621},{"date":"2023-03-15","close":76.5169},{"date":"2023-03-16","close":77.9686},{"date":"2023-03-17","close":75.4326},{"date":"2023-03-20","close":76.7409},{"date":"2023-03-21","close":79.5367},{"date":"2023-03-22","close":78.4524},{"date":"2023-03-23","close":76.9202},{"date":"2023-03-24","close":75.2265},{"date":"2023-03-27","close":75.8448},{"date":"2023-03-28","close":76.0599},{"date":"2023-03-29","close":77.2786},{"date":"2023-03-30","close":77.1621},{"date":"2023-03-31","close":78.6765},{"date":"2023-04-03","close":78.103},{"date":"2023-04-04","close":76.0061},{"date":"2023-04-05","close":75.11},{"date":"2023-04-06","close":75.4416},{"date":"2023-04-10","close":75.2713},{"date":"2023-04-11","close":76.2481},{"date":"2023-04-12","close":76.5886},{"date":"2023-04-13","close":76.7857},{"date":"2023-04-14","close":77.6997},{"date":"2023-04-17","close":80.0116},{"date":"2023-04-18","close":80.5134},{"date":"2023-04-19","close":81.0511},{"date":"2023-04-20","close":81.0332},{"date":"2023-04-21","close":81.6515},{"date":"2023-04-24","close":80.8271},{"date":"2023-04-25","close":78.9094},{"date":"2023-04-26","close":79.25},{"date":"2023-04-27","close":80.8808},{"date":"2023-04-28","close":81.3192},{"date":"2023-05-01","close":79.4753},{"date":"2023-05-02","close":77.993},{"date":"2023-05-03","close":76.6011},{"date":"2023-05-04","close":74.6669},{"date":"2023-05-05","close":76.7186},{"date":"2023-05-08","close":76.3119},{"date":"2023-05-09","close":76.2577},{"date":"2023-05-10","close":75.6702},{"date":"2023-05-11","close":74.685},{"date":"2023-05-12","close":74.468},{"date":"2023-05-15","close":74.9742},{"date":"2023-05-16","close":73.989},{"date":"2023-05-17","close":75.8419},{"date":"2023-05-18","close":76.3661},{"date":"2023-05-19","close":74.3325},{"date":"2023-05-22","close":74.3596},{"date":"2023-05-23","close":74.694},{"date":"2023-05-24","close":73.4105},{"date":"2023-05-25","close":75.0194},{"date":"2023-05-26","close":75.8328},{"date":"2023-05-30","close":75.399},{"date":"2023-05-31","close":73.8986},{"date":"2023-06-01","close":74.1788},{"date":"2023-06-02","close":76.2396},{"date":"2023-06-05","close":75.6882},{"date":"2023-06-06","close":77.6044},{"date":"2023-06-07","close":78.1829},{"date":"2023-06-08","close":78.0111},{"date":"2023-06-09","close":77.9207},{"date":"2023-06-12","close":79.0325},{"date":"2023-06-13","close":79.7917},{"date":"2023-06-14","close":79.5205},{"date":"2023-06-15","close":80.4877},{"date":"2023-06-16","close":79.62},{"date":"2023-06-20","close":78.3907},{"date":"2023-06-21","close":78.0382},{"date":"2023-06-22","close":76.3751},{"date":"2023-06-23","close":75.5436},{"date":"2023-06-26","close":75.5527},{"date":"2023-06-27","close":76.3119},{"date":"2023-06-28","close":75.9142},{"date":"2023-06-29","close":77.044},{"date":"2023-06-30","close":77.1886},{"date":"2023-07-03","close":78.1015},{"date":"2023-07-05","close":77.6586},{"date":"2023-07-06","close":75.3176},{"date":"2023-07-07","close":75.3448},{"date":"2023-07-10","close":75.3809},{"date":"2023-07-11","close":76.7909},{"date":"2023-07-12","close":77.523},{"date":"2023-07-13","close":77.9207},{"date":"2023-07-14","close":77.5321},{"date":"2023-07-17","close":78.0653},{"date":"2023-07-18","close":83.0998},{"date":"2023-07-19","close":84.2025},{"date":"2023-07-20","close":84.7809},{"date":"2023-07-21","close":84.9707},{"date":"2023-07-24","close":85.5673},{"date":"2023-07-25","close":85.3413},{"date":"2023-07-26","close":84.5459},{"date":"2023-07-27","close":83.8319},{"date":"2023-07-28","close":83.5309},{"date":"2023-07-31","close":83.5217},{"date":"2023-08-01","close":82.9562},{"date":"2023-08-02","close":81.4784},{"date":"2023-08-03","close":81.3142},{"date":"2023-08-04","close":80.9949},{"date":"2023-08-07","close":81.2595},{"date":"2023-08-08","close":80.703},{"date":"2023-08-09","close":79.8729},{"date":"2023-08-10","close":79.9459},{"date":"2023-08-11","close":80.0006},{"date":"2023-08-14","close":79.6631},{"date":"2023-08-15","close":78.5958},{"date":"2023-08-16","close":78.4407},{"date":"2023-08-17","close":78.2583},{"date":"2023-08-18","close":77.4373},{"date":"2023-08-21","close":76.8535},{"date":"2023-08-22","close":75.695},{"date":"2023-08-23","close":76.069},{"date":"2023-08-24","close":76.1146},{"date":"2023-08-25","close":75.9139},{"date":"2023-08-28","close":76.9721},{"date":"2023-08-29","close":78.0394},{"date":"2023-08-30","close":77.7748},{"date":"2023-08-31","close":77.6745},{"date":"2023-09-01","close":78.2218},{"date":"2023-09-05","close":77.3917},{"date":"2023-09-06","close":76.7714},{"date":"2023-09-07","close":76.4795},{"date":"2023-09-08","close":77.4647},{"date":"2023-09-11","close":76.1785},{"date":"2023-09-12","close":78.0394},{"date":"2023-09-13","close":79.5901},{"date":"2023-09-14","close":81.2503},{"date":"2023-09-15","close":80.6483},{"date":"2023-09-18","close":80.9219},{"date":"2023-09-19","close":80.7395},{"date":"2023-09-20","close":79.4898},{"date":"2023-09-21","close":77.4282},{"date":"2023-09-22","close":75.9778},{"date":"2023-09-25","close":75.7406},{"date":"2023-09-26","close":74.9561},{"date":"2023-09-27","close":74.4818},{"date":"2023-09-28","close":74.9744},{"date":"2023-09-29","close":74.5},{"date":"2023-10-02","close":73.3506},{"date":"2023-10-03","close":71.1704},{"date":"2023-10-04","close":72.1465},{"date":"2023-10-05","close":72.2013},{"date":"2023-10-06","close":73.2776},{"date":"2023-10-09","close":72.8945},{"date":"2023-10-10","close":73.0952},{"date":"2023-10-11","close":71.9732},{"date":"2023-10-12","close":70.9789},{"date":"2023-10-13","close":70.9606},{"date":"2023-10-16","close":71.8181},{"date":"2023-10-17","close":73.2776},{"date":"2023-10-18","close":68.3061},{"date":"2023-10-19","close":66.5182},{"date":"2023-10-20","close":66.7098},{"date":"2023-10-23","close":65.4053},{"date":"2023-10-24","close":65.2776},{"date":"2023-10-25","close":65.1317},{"date":"2023-10-26","close":65.7428},{"date":"2023-10-27","close":64.2194},{"date":"2023-10-30","close":65.1797},{"date":"2023-10-31","close":65.3921},{"date":"2023-11-01","close":65.5121},{"date":"2023-11-02","close":67.8297},{"date":"2023-11-03","close":70.4151},{"date":"2023-11-06","close":70.1012},{"date":"2023-11-07","close":69.7226},{"date":"2023-11-08","close":70.1474},{"date":"2023-11-09","close":68.5038},{"date":"2023-11-10","close":69.5564},{"date":"2023-11-13","close":69.2887},{"date":"2023-11-14","close":72.308},{"date":"2023-11-15","close":73.573},{"date":"2023-11-16","close":73.5546},{"date":"2023-11-17","close":74.127},{"date":"2023-11-20","close":73.5915},{"date":"2023-11-21","close":72.4558},{"date":"2023-11-22","close":72.4742},{"date":"2023-11-24","close":72.622},{"date":"2023-11-27","close":71.9756},{"date":"2023-11-28","close":70.9876},{"date":"2023-11-29","close":72.5296},{"date":"2023-11-30","close":73.2591},{"date":"2023-12-01","close":74.6903},{"date":"2023-12-04","close":74.9858},{"date":"2023-12-05","close":74.0255},{"date":"2023-12-06","close":73.3237},{"date":"2023-12-07","close":74.1917},{"date":"2023-12-08","close":75.9738},{"date":"2023-12-11","close":76.4724},{"date":"2023-12-12","close":77.1926},{"date":"2023-12-13","close":79.067},{"date":"2023-12-14","close":84.0623},{"date":"2023-12-15","close":84.561},{"date":"2023-12-18","close":83.8038},{"date":"2023-12-19","close":84.8749},{"date":"2023-12-20","close":84.1547},{"date":"2023-12-21","close":85.5305},{"date":"2023-12-22","close":85.3274},{"date":"2023-12-26","close":85.7244},{"date":"2023-12-27","close":86.4816},{"date":"2023-12-28","close":86.4631},{"date":"2023-12-29","close":86.103},{"date":"2024-01-02","close":86.7031},{"date":"2024-01-03","close":84.8657},{"date":"2024-01-04","close":85.0873},{"date":"2024-01-05","close":86.0938},{"date":"2024-01-08","close":86.343},{"date":"2024-01-09","close":85.0042},{"date":"2024-01-10","close":84.4686},{"date":"2024-01-11","close":83.573},{"date":"2024-01-12","close":82.825},{"date":"2024-01-16","close":79.3809},{"date":"2024-01-17","close":77.9405},{"date":"2024-01-18","close":77.4696},{"date":"2024-01-19","close":78.7992},{"date":"2024-01-22","close":79.1593},{"date":"2024-01-23","close":80.0919},{"date":"2024-01-24","close":80.8583},{"date":"2024-01-25","close":81.2738},{"date":"2024-01-26","close":81.006},{"date":"2024-01-29","close":80.9045},{"date":"2024-01-30","close":81.697},{"date":"2024-01-31","close":81.3427},{"date":"2024-02-01","close":80.9511},{"date":"2024-02-02","close":81.3707},{"date":"2024-02-05","close":80.084},{"date":"2024-02-06","close":80.2798},{"date":"2024-02-07","close":80.1865},{"date":"2024-02-08","close":79.8602},{"date":"2024-02-09","close":80.084},{"date":"2024-02-12","close":80.9977},{"date":"2024-02-13","close":78.2937},{"date":"2024-02-14","close":78.3217},{"date":"2024-02-15","close":79.8788},{"date":"2024-02-16","close":80.6527},{"date":"2024-02-20","close":79.5805},{"date":"2024-02-21","close":79.683},{"date":"2024-02-22","close":80.0467},{"date":"2024-02-23","close":80.6993},{"date":"2024-02-26","close":79.8788},{"date":"2024-02-27","close":79.711},{"date":"2024-02-28","close":80.2331},{"date":"2024-02-29","close":80.2238},{"date":"2024-03-01","close":80.6341},{"date":"2024-03-04","close":83.9534},{"date":"2024-03-05","close":83.1049},{"date":"2024-03-06","close":79.8695},{"date":"2024-03-07","close":80.3171},{"date":"2024-03-08","close":81.1562},{"date":"2024-03-11","close":81.063},{"date":"2024-03-12","close":81.1655},{"date":"2024-03-13","close":83.3101},{"date":"2024-03-14","close":83.077},{"date":"2024-03-15","close":82.4056},{"date":"2024-03-18","close":82.014},{"date":"2024-03-19","close":82.4429},{"date":"2024-03-20","close":85.1749},{"date":"2024-03-21","close":87.0863},{"date":"2024-03-22","close":85.7343},{"date":"2024-03-25","close":84.9791},{"date":"2024-03-26","close":85.1096},{"date":"2024-03-27","close":87.1795},{"date":"2024-03-28","close":87.7949},{"date":"2024-04-01","close":87.2075},{"date":"2024-04-02","close":86.4429},{"date":"2024-04-03","close":86.7133},{"date":"2024-04-04","close":86.042},{"date":"2024-04-05","close":86.2192},{"date":"2024-04-08","close":86.9091},{"date":"2024-04-09","close":87.7203},{"date":"2024-04-10","close":85.4546},{"date":"2024-04-11","close":80.9697},{"date":"2024-04-12","close":80.3637},{"date":"2024-04-15","close":81.1096},{"date":"2024-04-16","close":83.1143},{"date":"2024-04-17","close":83.9907},{"date":"2024-04-18","close":84.1586},{"date":"2024-04-19","close":84.5315},{"date":"2024-04-22","close":85.8649},{"date":"2024-04-23","close":87.422},{"date":"2024-04-24","close":87.5059},{"date":"2024-04-25","close":86.3031},{"date":"2024-04-26","close":86.5548},{"date":"2024-04-29","close":86.6772},{"date":"2024-04-30","close":85.4821},{"date":"2024-05-01","close":86.1408},{"date":"2024-05-02","close":87.1853},{"date":"2024-05-03","close":88.1169},{"date":"2024-05-06","close":89.1991},{"date":"2024-05-07","close":90.1401},{"date":"2024-05-08","close":89.999},{"date":"2024-05-09","close":92.3233},{"date":"2024-05-10","close":92.4832},{"date":"2024-05-13","close":92.7467},{"date":"2024-05-14","close":93.5184},{"date":"2024-05-15","close":94.5911},{"date":"2024-05-16","close":93.7066},{"date":"2024-05-17","close":94.3088},{"date":"2024-05-20","close":94.4123},{"date":"2024-05-21","close":95.5415},{"date":"2024-05-22","close":94.7981},{"date":"2024-05-23","close":93.0855},{"date":"2024-05-24","close":93.1326},{"date":"2024-05-28","close":92.8502},{"date":"2024-05-29","close":91.5328},{"date":"2024-05-30","close":91.4952},{"date":"2024-05-31","close":92.0692},{"date":"2024-06-03","close":91.6645},{"date":"2024-06-04","close":90.8835},{"date":"2024-06-05","close":90.9588},{"date":"2024-06-06","close":91.1376},{"date":"2024-06-07","close":91.4105},{"date":"2024-06-10","close":90.7047},{"date":"2024-06-11","close":89.8013},{"date":"2024-06-12","close":90.0084},{"date":"2024-06-13","close":89.5943},{"date":"2024-06-14","close":89.8672},{"date":"2024-06-17","close":91.3164},{"date":"2024-06-18","close":91.8151},{"date":"2024-06-20","close":91.6928},{"date":"2024-06-21","close":90.4883},{"date":"2024-06-24","close":91.3728},{"date":"2024-06-25","close":92.0316},{"date":"2024-06-26","close":91.1752},{"date":"2024-06-27","close":90.1213},{"date":"2024-06-28","close":91.4575},{"date":"2024-07-01","close":93.3113},{"date":"2024-07-02","close":93.7724},{"date":"2024-07-03","close":94.29},{"date":"2024-07-05","close":93.716},{"date":"2024-07-08","close":94.657},{"date":"2024-07-09","close":96.5578},{"date":"2024-07-10","close":97.3577},{"date":"2024-07-11","close":98.4681},{"date":"2024-07-12","close":97.9505},{"date":"2024-07-15","close":99.0516},{"date":"2024-07-16","close":99.9549},{"date":"2024-07-17","close":100.6513},{"date":"2024-07-18","close":98.6281},{"date":"2024-07-19","close":96.0685},{"date":"2024-07-22","close":96.3979},{"date":"2024-07-23","close":97.3953},{"date":"2024-07-24","close":95.9556},{"date":"2024-07-25","close":97.4518},{"date":"2024-07-26","close":98.0446},{"date":"2024-07-29","close":96.4355},{"date":"2024-07-30","close":97.64},{"date":"2024-07-31","close":97.9961},{"date":"2024-08-01","close":96.6193},{"date":"2024-08-02","close":91.0079},{"date":"2024-08-05","close":87.4188},{"date":"2024-08-06","close":88.2734},{"date":"2024-08-07","close":87.4568},{"date":"2024-08-08","close":89.8495},{"date":"2024-08-09","close":89.935},{"date":"2024-08-12","close":90.0489},{"date":"2024-08-13","close":91.8244},{"date":"2024-08-14","close":94.4165},{"date":"2024-08-15","close":95.5559},{"date":"2024-08-16","close":96.3155},{"date":"2024-08-19","close":96.6098},{"date":"2024-08-20","close":95.6888},{"date":"2024-08-21","close":95.6034},{"date":"2024-08-22","close":95.4799},{"date":"2024-08-23","close":96.7428},{"date":"2024-08-26","close":97.1605},{"date":"2024-08-27","close":96.9232},{"date":"2024-08-28","close":97.0371},{"date":"2024-08-29","close":97.4169},{"date":"2024-08-30","close":98.3759},{"date":"2024-09-03","close":94.2551},{"date":"2024-09-04","close":95.0907},{"date":"2024-09-05","close":94.5305},{"date":"2024-09-06","close":91.7105},{"date":"2024-09-09","close":93.2202},{"date":"2024-09-10","close":91.739},{"date":"2024-09-11","close":92.1283},{"date":"2024-09-12","close":91.758},{"date":"2024-09-13","close":93.2866},{"date":"2024-09-16","close":95.0337},{"date":"2024-09-17","close":94.7963},{"date":"2024-09-18","close":94.2836},{"date":"2024-09-19","close":95.6414},{"date":"2024-09-20","close":97.2935},{"date":"2024-09-23","close":97.2935},{"date":"2024-09-24","close":97.3979},{"date":"2024-09-25","close":97.17},{"date":"2024-09-26","close":99.3158},{"date":"2024-09-27","close":98.8506},{"date":"2024-09-30","close":98.974},{"date":"2024-10-01","close":99.1449},{"date":"2024-10-02","close":99.2399},{"date":"2024-10-03","close":99.2874},{"date":"2024-10-04","close":102.4302},{"date":"2024-10-07","close":102.2023},{"date":"2024-10-08","close":102.0599},{"date":"2024-10-09","close":103.5316},{"date":"2024-10-10","close":102.62},{"date":"2024-10-11","close":104.8798},{"date":"2024-10-14","close":106.6079},{"date":"2024-10-15","close":106.5509},{"date":"2024-10-16","close":113.4726},{"date":"2024-10-17","close":113.4062},{"date":"2024-10-18","close":114.9443},{"date":"2024-10-21","close":112.3048},{"date":"2024-10-22","close":112.3427},{"date":"2024-10-23","close":112.3048},{"date":"2024-10-24","close":113.1498},{"date":"2024-10-25","close":110.9755},{"date":"2024-10-28","close":113.1118},{"date":"2024-10-29","close":113.2732},{"date":"2024-10-30","close":111.963},{"date":"2024-10-31","close":111.25},{"date":"2024-11-01","close":111.8242},{"date":"2024-11-04","close":111.1447},{"date":"2024-11-05","close":112.7429},{"date":"2024-11-06","close":125.8345},{"date":"2024-11-07","close":122.9157},{"date":"2024-11-08","close":123.9588},{"date":"2024-11-11","close":127.7772},{"date":"2024-11-12","close":126.6192},{"date":"2024-11-13","close":127.0499},{"date":"2024-11-14","close":126.7341},{"date":"2024-11-15","close":128.294},{"date":"2024-11-18","close":128.026},{"date":"2024-11-19","close":126.5522},{"date":"2024-11-20","close":126.0259},{"date":"2024-11-21","close":129.184},{"date":"2024-11-22","close":128.8969},{"date":"2024-11-25","close":127.9112},{"date":"2024-11-26","close":125.6336},{"date":"2024-11-27","close":125.5666},{"date":"2024-11-29","close":125.9494},{"date":"2024-12-02","close":125.3943},{"date":"2024-12-03","close":124.8297},{"date":"2024-12-04","close":124.399},{"date":"2024-12-05","close":124.7149},{"date":"2024-12-06","close":124.3703},{"date":"2024-12-09","close":123.0497},{"date":"2024-12-10","close":121.3367},{"date":"2024-12-11","close":122.1022},{"date":"2024-12-12","close":122.4085},{"date":"2024-12-13","close":121.9204},{"date":"2024-12-16","close":123.4803},{"date":"2024-12-17","close":122.2458},{"date":"2024-12-18","close":115.834},{"date":"2024-12-19","close":115.3172},{"date":"2024-12-20","close":118.1308},{"date":"2024-12-23","close":119.0973},{"date":"2024-12-24","close":121.5951},{"date":"2024-12-26","close":122.5233},{"date":"2024-12-27","close":121.308},{"date":"2024-12-30","close":120.3414},{"date":"2024-12-31","close":120.3127},{"date":"2025-01-02","close":119.4131},{"date":"2025-01-03","close":120.5232},{"date":"2025-01-06","close":123.1071},{"date":"2025-01-07","close":121.4228},{"date":"2025-01-08","close":122.3606},{"date":"2025-01-10","close":118.1403},{"date":"2025-01-13","close":118.6571},{"date":"2025-01-14","close":119.26},{"date":"2025-01-15","close":124.935},{"date":"2025-01-16","close":129.9687},{"date":"2025-01-17","close":131.9401},{"date":"2025-01-21","close":131.3946},{"date":"2025-01-22","close":130.1506},{"date":"2025-01-23","close":131.8731},{"date":"2025-01-24","close":131.8923},{"date":"2025-01-27","close":130.7726},{"date":"2025-01-28","close":132.5813},{"date":"2025-01-29","close":132.744},{"date":"2025-01-30","close":133.9211},{"date":"2025-01-31","close":133.3575},{"date":"2025-02-03","close":132.134},{"date":"2025-02-04","close":131.7584},{"date":"2025-02-05","close":133.8392},{"date":"2025-02-06","close":135.9104},{"date":"2025-02-07","close":134.8507},{"date":"2025-02-10","close":132.2785},{"date":"2025-02-11","close":132.741},{"date":"2025-02-12","close":132.0859},{"date":"2025-02-13","close":131.8258},{"date":"2025-02-14","close":133.8585},{"date":"2025-02-18","close":135.554},{"date":"2025-02-19","close":135.5347},{"date":"2025-02-20","close":129.4174},{"date":"2025-02-21","close":126.8645},{"date":"2025-02-24","close":125.2075},{"date":"2025-02-25","close":124.8511},{"date":"2025-02-26","close":126.2479},{"date":"2025-02-27","close":124.5043},{"date":"2025-02-28","close":128.2325},{"date":"2025-03-03","close":124.3983},{"date":"2025-03-04","close":117.2598},{"date":"2025-03-05","close":119.2154},{"date":"2025-03-06","close":114.9959},{"date":"2025-03-07","close":114.9189},{"date":"2025-03-10","close":107.5974},{"date":"2025-03-11","close":107.9345},{"date":"2025-03-12","close":109.8227},{"date":"2025-03-13","close":107.5877},{"date":"2025-03-14","close":111.1136},{"date":"2025-03-17","close":113.6376},{"date":"2025-03-18","close":113.7821},{"date":"2025-03-19","close":115.4583},{"date":"2025-03-20","close":116.0556},{"date":"2025-03-21","close":115.7377},{"date":"2025-03-24","close":119.7164},{"date":"2025-03-25","close":120.6123},{"date":"2025-03-26","close":117.7222},{"date":"2025-03-27","close":114.6395},{"date":"2025-03-28","close":111.104},{"date":"2025-03-31","close":112.3949},{"date":"2025-04-01","close":111.4989},{"date":"2025-04-02","close":114.8996},{"date":"2025-04-03","close":103.9751},{"date":"2025-04-04","close":96.1719},{"date":"2025-04-07","close":97.222},{"date":"2025-04-08","close":96.6343},{"date":"2025-04-09","close":107.607},{"date":"2025-04-10","close":102.6746},{"date":"2025-04-11","close":104.1582},{"date":"2025-04-14","close":105.1119},{"date":"2025-04-15","close":106.3932},{"date":"2025-04-16","close":103.9077},{"date":"2025-04-17","close":105.1793},{"date":"2025-04-21","close":102.4049},{"date":"2025-04-22","close":106.3354},{"date":"2025-04-23","close":108.1946},{"date":"2025-04-24","close":111.3641},{"date":"2025-04-25","close":111.7591},{"date":"2025-04-28","close":111.5857},{"date":"2025-04-29","close":111.9517},{"date":"2025-04-30","close":112.0828},{"date":"2025-05-01","close":113.3841},{"date":"2025-05-02","close":116.744},{"date":"2025-05-05","close":116.142},{"date":"2025-05-06","close":114.9087},{"date":"2025-05-07","close":115.6564},{"date":"2025-05-08","close":118.356},{"date":"2025-05-09","close":118.1813},{"date":"2025-05-12","close":123.3863},{"date":"2025-05-13","close":125.6101},{"date":"2025-05-14","close":127.2512},{"date":"2025-05-15","close":128.6787},{"date":"2025-05-16","close":128.3582},{"date":"2025-05-19","close":127.057},{"date":"2025-05-20","close":125.3964},{"date":"2025-05-21","close":121.6772},{"date":"2025-05-22","close":122.6094},{"date":"2025-05-23","close":122.4249},{"date":"2025-05-27","close":125.4741},{"date":"2025-05-28","close":123.8233},{"date":"2025-05-29","close":124.4545},{"date":"2025-05-30","close":124.3282},{"date":"2025-06-02","close":124.6875},{"date":"2025-06-03","close":124.9594},{"date":"2025-06-04","close":124.4545},{"date":"2025-06-05","close":126.8433},{"date":"2025-06-06","close":128.0086},{"date":"2025-06-09","close":128.1349},{"date":"2025-06-10","close":128.0086},{"date":"2025-06-11","close":127.9989},{"date":"2025-06-12","close":128.1057},{"date":"2025-06-13","close":125.746},{"date":"2025-06-16","close":127.1152},{"date":"2025-06-17","close":126.3287},{"date":"2025-06-18","close":128.6884},{"date":"2025-06-20","close":128.8729},{"date":"2025-06-23","close":130.1256},{"date":"2025-06-24","close":131.9707},{"date":"2025-06-25","close":133.7381},{"date":"2025-06-26","close":135.7094},{"date":"2025-06-27","close":136.6222},{"date":"2025-06-30","close":136.7873},{"date":"2025-07-01","close":136.9912},{"date":"2025-07-02","close":138.7294},{"date":"2025-07-03","close":139.9724},{"date":"2025-07-07","close":139.584},{"date":"2025-07-08","close":137.0495},{"date":"2025-07-09","close":137.4573},{"date":"2025-07-10","close":138.9528},{"date":"2025-07-11","close":138.1662},{"date":"2025-07-14","close":139.8074},{"date":"2025-07-15","close":137.4962},{"date":"2025-07-16","close":135.7482},{"date":"2025-07-17","close":136.8261},{"date":"2025-07-18","close":136.7581},{"date":"2025-07-21","close":136.4086},{"date":"2025-07-22","close":135.991},{"date":"2025-07-23","close":138.0982},{"date":"2025-07-24","close":138.3798},{"date":"2025-07-25","close":138.8751},{"date":"2025-07-28","close":138.4381},{"date":"2025-07-29","close":139.4268},{"date":"2025-07-30","close":140.7671},{"date":"2025-07-31","close":139.3297},{"date":"2025-08-01","close":136.0338},{"date":"2025-08-04","close":138.2539},{"date":"2025-08-05","close":137.3737},{"date":"2025-08-06","close":138.1952},{"date":"2025-08-07","close":137.8235},{"date":"2025-08-08","close":140.0339},{"date":"2025-08-11","close":140.7185},{"date":"2025-08-12","close":144.0536},{"date":"2025-08-13","close":144.5133},{"date":"2025-08-14","close":145.2468},{"date":"2025-08-15","close":141.452},{"date":"2025-08-18","close":141.5987},{"date":"2025-08-19","close":140.9043},{"date":"2025-08-20","close":140.9532},{"date":"2025-08-21","close":140.875},{"date":"2025-08-22","close":144.7675},{"date":"2025-08-25","close":144.4057},{"date":"2025-08-26","close":145.6967},{"date":"2025-08-27","close":146.0977},{"date":"2025-08-28","close":146.8801},{"date":"2025-08-29","close":147.1735},{"date":"2025-09-02","close":145.5793},{"date":"2025-09-03","close":145.2663},{"date":"2025-09-04","close":147.2224},{"date":"2025-09-05","close":144.836},{"date":"2025-09-08","close":145.5206},{"date":"2025-09-09","close":148.8753},{"date":"2025-09-10","close":150.7335},{"date":"2025-09-11","close":153.0416},{"date":"2025-09-12","close":152.9536},{"date":"2025-09-15","close":153.1981},{"date":"2025-09-16","close":152.3864},{"date":"2025-09-17","close":153.9512},{"date":"2025-09-18","close":155.741},{"date":"2025-09-19","close":156.3963},{"date":"2025-09-22","close":157.1787},{"date":"2025-09-23","close":157.2276},{"date":"2025-09-24","close":154.4109},{"date":"2025-09-25","close":155.4574},{"date":"2025-09-26","close":156.5919},{"date":"2025-09-29","close":157.6188},{"date":"2025-09-30","close":155.4672},{"date":"2025-10-01","close":153.4426},{"date":"2025-10-02","close":151.8876},{"date":"2025-10-03","close":154.1273},{"date":"2025-10-06","close":154.6163},{"date":"2025-10-07","close":152.5429},{"date":"2025-10-08","close":152.2299},{"date":"2025-10-09","close":152.8363},{"date":"2025-10-10","close":148.5232},{"date":"2025-10-13","close":151.7213},{"date":"2025-10-14","close":151.9267},{"date":"2025-10-15","close":159.0761},{"date":"2025-10-16","close":156.5039},{"date":"2025-10-17","close":155.1835},{"date":"2025-10-20","close":158.411},{"date":"2025-10-21","close":155.7312},{"date":"2025-10-22","close":154.6456},{"date":"2025-10-23","close":155.8095},{"date":"2025-10-24","close":160.2595},{"date":"2025-10-27","close":162.372},{"date":"2025-10-28","close":161.5798},{"date":"2025-10-29","close":160.4257},{"date":"2025-10-30","close":161.6287},{"date":"2025-10-31","close":161.3744},{"date":"2025-11-03","close":161.03},{"date":"2025-11-04","close":161.3843},{"date":"2025-11-05","close":162.5355},{"date":"2025-11-06","close":160.8037},{"date":"2025-11-07","close":159.7607},{"date":"2025-11-10","close":162.4076},{"date":"2025-11-11","close":163.8344},{"date":"2025-11-12","close":167.1997},{"date":"2025-11-13","close":162.9587},{"date":"2025-11-14","close":161.2367},{"date":"2025-11-17","close":156.8973},{"date":"2025-11-18","close":157.2712},{"date":"2025-11-19","close":159.6918},{"date":"2025-11-20","close":156.1593},{"date":"2025-11-21","close":155.6378},{"date":"2025-11-24","close":160.2232},{"date":"2025-11-25","close":162.7815},{"date":"2025-11-26","close":165.2514},{"date":"2025-11-28","close":166.9438},{"date":"2025-12-01","close":165.7729},{"date":"2025-12-02","close":166.3829},{"date":"2025-12-03","close":170.9388},{"date":"2025-12-04","close":172.0901},{"date":"2025-12-05","close":173.6842},{"date":"2025-12-08","close":173.999},{"date":"2025-12-09","close":175.967},{"date":"2025-12-10","close":176.8329},{"date":"2025-12-11","close":177.4036},{"date":"2025-12-12","close":175.5537},{"date":"2025-12-15","close":174.9437},{"date":"2025-12-16","close":173.6842},{"date":"2025-12-17","close":172.0015},{"date":"2025-12-18","close":170.191},{"date":"2025-12-19","close":174.1466},{"date":"2025-12-22","close":176.8821},{"date":"2025-12-23","close":176.6263},{"date":"2025-12-24","close":178.7419},{"date":"2025-12-26","close":178.9583},{"date":"2025-12-29","close":177.0592},{"date":"2025-12-30","close":176.213},{"date":"2025-12-31","close":174.6878},{"date":"2026-01-02","close":178.9879},{"date":"2026-01-05","close":183.5536},{"date":"2026-01-06","close":184.7442},{"date":"2026-01-07","close":181.8316},{"date":"2026-01-08","close":181.7234},{"date":"2026-01-09","close":183.3371},{"date":"2026-01-12","close":183.5831},{"date":"2026-01-13","close":179.8341},{"date":"2026-01-14","close":177.8858},{"date":"2026-01-15","close":188.1685},{"date":"2026-01-16","close":186.0628},{"date":"2026-01-20","close":179.1847},{"date":"2026-01-21","close":180.3851},{"date":"2026-01-22","close":180.1195},{"date":"2026-01-23","close":176.1343},{"date":"2026-01-26","close":178.9682},{"date":"2026-01-27","close":179.7357},{"date":"2026-01-28","close":179.4208},{"date":"2026-01-29","close":179.4799},{"date":"2026-01-30","close":180.8574},{"date":"2026-02-02","close":183.133},{"date":"2026-02-03","close":180.9663},{"date":"2026-02-04","close":178.1664},{"date":"2026-02-05","close":173.9714},{"date":"2026-02-06","close":178.0476},{"date":"2026-02-09","close":180.4122},{"date":"2026-02-10","close":175.9996},{"date":"2026-02-11","close":174.8025},{"date":"2026-02-12","close":166.2741},{"date":"2026-02-13","close":169.3312},{"date":"2026-02-17","close":169.7171},{"date":"2026-02-18","close":174.7134},{"date":"2026-02-19","close":172.517},{"date":"2026-02-20","close":173.546},{"date":"2026-02-23","close":165.0275},{"date":"2026-02-24","close":166.9963},{"date":"2026-02-25","close":171.8838},{"date":"2026-02-26","close":175.6039},{"date":"2026-02-27","close":164.7406},{"date":"2026-03-02","close":165.2253},{"date":"2026-03-03","close":164.1865},{"date":"2026-03-04","close":165.7992},{"date":"2026-03-05","close":160.8226},{"date":"2026-03-06","close":158.5669},{"date":"2026-03-09","close":158.745},{"date":"2026-03-10","close":159.0418},{"date":"2026-03-11","close":159.1803},{"date":"2026-03-12","close":152.7296},{"date":"2026-03-13","close":153.2242},{"date":"2026-03-16","close":154.0454},{"date":"2026-03-17","close":156.1528},{"date":"2026-03-18","close":157.2411},{"date":"2026-03-19","close":156.8651},{"date":"2026-03-20","close":159.7541},{"date":"2026-03-23","close":162.5738},{"date":"2026-03-24","close":164.1074},{"date":"2026-03-25","close":163.8897},{"date":"2026-03-26","close":161.4954},{"date":"2026-03-27","close":156.7068},{"date":"2026-03-30","close":156.6871},{"date":"2026-03-31","close":162.8212},{"date":"2026-04-01","close":164.4042},{"date":"2026-04-02","close":164.048},{"date":"2026-04-06","close":164.7801},{"date":"2026-04-07","close":166.6402},{"date":"2026-04-08","close":174.1495},{"date":"2026-04-09","close":176.2668},{"date":"2026-04-10","close":175.7523},{"date":"2026-04-13","close":179.2151},{"date":"2026-04-14","close":181.3917},{"date":"2026-04-15","close":189.5837},{"date":"2026-04-16","close":185.3294},{"date":"2026-04-17","close":186.8135},{"date":"2026-04-20","close":188.6735},{"date":"2026-04-21","close":187.2983},{"date":"2026-04-22","close":189.0198},{"date":"2026-04-23","close":186.6453},{"date":"2026-04-24","close":186.0714},{"date":"2026-04-27","close":188.159},{"date":"2026-04-28","close":188.3371},{"date":"2026-04-29","close":185.092},{"date":"2026-04-30","close":189.554},{"date":"2026-05-01","close":189.1363},{"date":"2026-05-04","close":186.9881},{"date":"2026-05-05","close":188.2213},{"date":"2026-05-06","close":192.299},{"date":"2026-05-07","close":189.1363},{"date":"2026-05-08","close":192.0404},{"date":"2026-05-11","close":190.0613},{"date":"2026-05-12","close":190.837},{"date":"2026-05-13","close":192.7764},{"date":"2026-05-14","close":193.4726},{"date":"2026-05-15","close":191.4636},{"date":"2026-05-18","close":191.6426},{"date":"2026-05-19","close":188.5495},{"date":"2026-05-20","close":196.695},{"date":"2026-05-21","close":199.4201},{"date":"2026-05-22","close":199.9373},{"date":"2026-05-26","close":200.6633},{"date":"2026-05-27","close":200.5141},{"date":"2026-05-28","close":202.6823},{"date":"2026-05-29","close":206.8694},{"date":"2026-06-01","close":209.863},{"date":"2026-06-02","close":213.8115},{"date":"2026-06-03","close":208.9978},{"date":"2026-06-04","close":217.0836},{"date":"2026-06-05","close":210.778},{"date":"2026-06-08","close":211.0864},{"date":"2026-06-09","close":209.1072},{"date":"2026-06-10","close":205.5367},{"date":"2026-06-11","close":211.5041},{"date":"2026-06-12","close":212.8766},{"date":"2026-06-15","close":216.7952},{"date":"2026-06-16","close":219.6297},{"date":"2026-06-17","close":223.7372},{"date":"2026-06-18","close":221.9569},{"date":"2026-06-22","close":225.8556},{"date":"2026-06-23","close":224.8014},{"date":"2026-06-24","close":218.6649},{"date":"2026-06-25","close":219.8385},{"date":"2026-06-26","close":210.8775},{"date":"2026-06-29","close":210.5692},{"date":"2026-06-30","close":207.9038},{"date":"2026-07-01","close":210.7084},{"date":"2026-07-02","close":212.7672},{"date":"2026-07-06","close":220.8928},{"date":"2026-07-07","close":220.8331},{"date":"2026-07-08","close":216.8847},{"date":"2026-07-09","close":220.9226},{"date":"2026-07-10","close":221.0718},{"date":"2026-07-13","close":219.8883},{"date":"2026-07-14","close":226.4325},{"date":"2026-07-15","close":227.3077},{"date":"2026-07-16","close":217.183},{"date":"2026-07-17","close":214.3286},{"date":"2026-07-20","close":209.7934},{"date":"2026-07-21","close":215.2237},{"date":"2026-07-22","close":217.3123},{"date":"2026-07-23","close":214.0104},{"date":"2026-07-24","close":213.3142},{"date":"2026-07-27","close":213.3937},{"date":"2026-07-28","close":210.4299},{"date":"2026-07-29","close":202.0259},{"date":"2026-07-30","close":208.9182},{"date":"2026-07-31","close":210.42},{"date":"2026-08-03","close":211.23},{"date":"2026-08-04","close":217.04},{"date":"2026-08-05","close":218.27},{"date":"2026-08-06","close":213.75},{"date":"2026-08-07","close":216.33},{"date":"2026-08-10","close":215.33},{"date":"2026-08-11","close":215.07},{"date":"2026-08-12","close":217.64},{"date":"2026-08-13","close":218.38},{"date":"2026-08-14","close":217.36},{"date":"2026-08-17","close":218.21},{"date":"2026-08-18","close":217.55},{"date":"2026-08-19","close":214.23},{"date":"2026-08-20","close":207.45},{"date":"2026-08-21","close":214.2},{"date":"2026-08-24","close":214.08},{"date":"2026-08-25","close":216.77},{"date":"2026-08-26","close":214.08},{"date":"2026-08-27","close":214.86},{"date":"2026-08-28","close":214.77},{"date":"2026-08-31","close":213.32},{"date":"2026-09-01","close":211.04},{"date":"2026-09-02","close":211.82},{"date":"2026-09-03","close":217.15},{"date":"2026-09-04","close":217.72},{"date":"2026-09-08","close":216.24},{"date":"2026-09-09","close":215.35},{"date":"2026-09-10","close":212.66},{"date":"2026-09-11","close":214.38},{"date":"2026-09-14","close":206.58},{"date":"2026-09-15","close":206.28},{"date":"2026-09-16","close":202.42},{"date":"2026-09-17","close":203.52},{"date":"2026-09-18","close":202.58},{"date":"2026-09-21","close":206.12},{"date":"2026-09-22","close":200.18},{"date":"2026-09-23","close":198.39},{"date":"2026-09-24","close":196.32},{"date":"2026-09-25","close":196.31},{"date":"2026-09-28","close":193.64},{"date":"2026-09-29","close":192.76},{"date":"2026-09-30","close":188.08},{"date":"2026-10-01","close":188.01},{"date":"2026-10-02","close":190.31},{"date":"2026-10-05","close":190.19},{"date":"2026-10-06","close":191.02},{"date":"2026-10-07","close":189.71},{"date":"2026-10-08","close":187.44},{"date":"2026-10-09","close":190.02},{"date":"2026-10-12","close":190.02},{"date":"2026-10-13","close":186.64},{"date":"2026-10-14","close":181.51},{"date":"2026-10-15","close":182.1},{"date":"2026-10-16","close":180.57},{"date":"2026-10-19","close":178.47},{"date":"2026-10-20","close":180.4},{"date":"2026-10-21","close":187.01},{"date":"2026-10-22","close":183.92}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":183.97,"low_30d":176.435,"support":180.57,"high_30d":217.76,"change_1d":-1.6,"change_7d":1.9,"change_30d":-14.2,"resistance":213.63,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.37,"per":14.43,"quarter":"2024-Q2"},{"pbr":1.44,"per":14.53,"quarter":"2024-Q3"},{"pbr":1.74,"per":15.15,"quarter":"2024-Q4"},{"pbr":1.59,"per":13.19,"quarter":"2025-Q1"},{"pbr":1.91,"per":15.49,"quarter":"2025-Q2"},{"pbr":2.14,"per":15.95,"quarter":"2025-Q3"},{"pbr":2.37,"per":17.11,"quarter":"2025-Q4"},{"pbr":2.16,"per":14.75,"quarter":"2026-Q1"},{"pbr":2.85,"per":16.81,"quarter":"2026-Q2"},{"pbr":2.52,"per":14.87,"quarter":"현재"}],"timeline":[{"close":91.4575,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":98.974,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":120.3127,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":112.3949,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":136.7873,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":155.4672,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":174.6878,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":162.8212,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":207.9038,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.95,"pbr_5y_low":1.37,"per_5y_avg":15.27,"per_5y_low":13.19,"current_pbr":2.52,"current_per":14.87,"pbr_5y_high":2.85,"per_5y_high":17.11,"pbr_5y_median":1.91,"per_5y_median":15.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":44.4,"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":["D/E(유이자부채/자본총계) 4.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Capital Markets"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.0%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 14.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.75,"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":3.55,"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":61.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.37,"per":14.43,"close":91.4575,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.44,"per":14.53,"close":98.974,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.74,"per":15.15,"close":120.3127,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.59,"per":13.19,"close":112.3949,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.91,"per":15.49,"close":136.7873,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.14,"per":15.95,"close":155.4672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":17.11,"close":174.6878,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.16,"per":14.75,"close":162.8212,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.85,"per":16.81,"close":207.9038,"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":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"14.9배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.1%"}],"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":3.46,"pbr":null,"per":null,"roa":0.003331826916934767,"roe":0.050544753072443556,"revenue":34470000000.0,"market_cap":null,"net_income":5581000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6164780968958514,"total_assets":1675057000000.0,"total_equity":110417000000.0,"profit_margin":0.16190890629532928,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7398000000.0,"operating_margin":0.21462140992167103},{"eps":3.43,"pbr":null,"per":null,"roa":0.003565154816753066,"roe":0.04933237666905833,"revenue":33150000000.0,"market_cap":null,"net_income":5638000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6178582202111614,"total_assets":1581418000000.0,"total_equity":114286000000.0,"profit_margin":0.17007541478129715,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7011000000.0,"operating_margin":0.21149321266968327},{"eps":2.68,"pbr":null,"per":null,"roa":0.00309589021805713,"roe":0.039388347427261,"revenue":28861000000.0,"market_cap":null,"net_income":4397000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5801600776133883,"total_assets":1420270000000.0,"total_equity":111632000000.0,"profit_margin":0.1523509233914279,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5760000000.0,"operating_margin":0.19957728422438584},{"eps":2.8,"pbr":null,"per":null,"roa":0.003377769441224614,"roe":0.04192357359815209,"revenue":30048000000.0,"market_cap":null,"net_income":4610000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5685236954206603,"total_assets":1364806000000.0,"total_equity":109962000000.0,"profit_margin":0.15342119275825347,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6028000000.0,"operating_margin":0.20061235356762513},{"eps":2.13,"pbr":null,"per":null,"roa":0.0026139880490741356,"roe":0.032712785624491605,"revenue":28162000000.0,"market_cap":null,"net_income":3539000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5471202329380016,"total_assets":1353870000000.0,"total_equity":108184000000.0,"profit_margin":0.1256657907819047,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4622000000.0,"operating_margin":0.16412186634471984},{"eps":2.6,"pbr":null,"per":null,"roa":0.00331847517795948,"roe":0.04039808261244055,"revenue":27912000000.0,"market_cap":null,"net_income":4315000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5869160217827458,"total_assets":1300296000000.0,"total_equity":106812000000.0,"profit_margin":0.15459300659214675,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5544000000.0,"operating_margin":0.19862424763542563},{"eps":2.22,"pbr":null,"per":null,"roa":0.0030566115066526975,"roe":0.03553692912707753,"revenue":25982000000.0,"market_cap":null,"net_income":3714000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.574551612654915,"total_assets":1215071000000.0,"total_equity":104511000000.0,"profit_margin":0.14294511584943423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4906000000.0,"operating_margin":0.18882303132938189},{"eps":1.88,"pbr":null,"per":null,"roa":0.0025341268510135316,"roe":0.030758246741343212,"revenue":26328000000.0,"market_cap":null,"net_income":3188000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5416286842904892,"total_assets":1258027000000.0,"total_equity":103647000000.0,"profit_margin":0.12108781525372227,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4221000000.0,"operating_margin":0.1603236098450319},{"eps":1.82,"pbr":null,"per":null,"roa":0.0025370181129566903,"roe":0.030541930615406002,"revenue":25486000000.0,"market_cap":null,"net_income":3076000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.547280860080044,"total_assets":1212447000000.0,"total_equity":100714000000.0,"profit_margin":0.12069371419602919,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4074000000.0,"operating_margin":0.15985246802165895},{"eps":2.02,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":25349000000.0,"market_cap":null,"net_income":3412000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5610083237997554,"total_assets":null,"total_equity":null,"profit_margin":0.13460097045248334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4395000000.0,"operating_margin":0.17337962049785002},{"eps":1.09,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":24192000000.0,"market_cap":null,"net_income":1517000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49718915343915343,"total_assets":null,"total_equity":null,"profit_margin":0.0627066798941799,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2096000000.0,"operating_margin":0.08664021164021164},{"eps":1.41,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":22567000000.0,"market_cap":null,"net_income":2408000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5443346479372535,"total_assets":null,"total_equity":null,"profit_margin":0.10670447999291,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3145000000.0,"operating_margin":0.13936278636947755}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.34,"per":14.43,"date":"2024-06","close":91.46,"source":"reported"},{"eps":6.34,"per":15.46,"date":"2024-07","close":98.0,"source":"reported"},{"eps":6.34,"per":15.52,"date":"2024-08","close":98.38,"source":"reported"},{"eps":6.81,"per":14.53,"date":"2024-09","close":98.97,"source":"reported"},{"eps":6.81,"per":16.34,"date":"2024-10","close":111.25,"source":"reported"},{"eps":6.81,"per":18.49,"date":"2024-11","close":125.95,"source":"reported"},{"eps":7.94,"per":15.15,"date":"2024-12","close":120.31,"source":"reported"},{"eps":7.94,"per":16.8,"date":"2025-01","close":133.36,"source":"reported"},{"eps":7.94,"per":16.15,"date":"2025-02","close":128.23,"source":"reported"},{"eps":8.52,"per":13.19,"date":"2025-03","close":112.39,"source":"reported"},{"eps":8.52,"per":13.16,"date":"2025-04","close":112.08,"source":"reported"},{"eps":8.52,"per":14.59,"date":"2025-05","close":124.33,"source":"reported"},{"eps":8.83,"per":15.49,"date":"2025-06","close":136.79,"source":"reported"},{"eps":8.83,"per":15.78,"date":"2025-07","close":139.33,"source":"reported"},{"eps":8.83,"per":16.67,"date":"2025-08","close":147.17,"source":"reported"},{"eps":9.75,"per":15.95,"date":"2025-09","close":155.47,"source":"reported"},{"eps":9.75,"per":16.55,"date":"2025-10","close":161.37,"source":"reported"},{"eps":9.75,"per":17.12,"date":"2025-11","close":166.94,"source":"reported"},{"eps":10.21,"per":17.11,"date":"2025-12","close":174.69,"source":"reported"},{"eps":10.21,"per":17.71,"date":"2026-01","close":180.86,"source":"reported"},{"eps":10.21,"per":16.14,"date":"2026-02","close":164.74,"source":"reported"},{"eps":11.04,"per":14.75,"date":"2026-03","close":162.82,"source":"reported"},{"eps":11.04,"per":17.17,"date":"2026-04","close":189.55,"source":"reported"},{"eps":11.04,"per":18.74,"date":"2026-05","close":206.87,"source":"reported"},{"eps":12.37,"per":16.81,"date":"2026-06","close":207.9,"source":"reported"},{"eps":12.37,"per":17.01,"date":"2026-07","close":210.42,"source":"reported"},{"eps":12.37,"per":17.24,"date":"2026-08","close":213.32,"source":"reported"},{"eps":12.37,"per":15.2,"date":"2026-09","close":188.08,"source":"reported"},{"eps":12.37,"per":14.87,"date":"2026-10","close":183.92,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.0,"std":1.35,"count":29,"current":14.87,"lower_1sd":14.65,"upper_1sd":17.35},"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":"Morgan Stanley","phase":"above-fold","symbol_resolved":true}