{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:02:35.927957+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":19.2,"direction":"higher_better","percentile":83}],"summary":"매출 +7.0%","percentile":77},"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":35.6,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.5,"direction":"higher_better","percentile":15}],"summary":"RSI 36","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.35,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.21,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 3.2x","percentile":43}},"signals":[],"summary":"Oracle Corporation(ORCL)은 Technology 섹터 US 시장 종목입니다, 시가총액 3615.28억. 현재가 $125.51, 전일 대비 -2.8%, 30일 -16.5%. PER 22.5배 / ROE 9.7%. 기술적 시그널: MACD 데드크로스, 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":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-4.286272216639929,"grade":"F","trend":"하락","atr_14":6.629814285714287,"rsi_14":35.63238062639054,"sma_20":136.11350000000002,"sma_60":143.402,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-4.29)가 시그널선(-3.22)을 하회합니다(데드크로스). 현재가가 SMA20(136)과 SMA60(143) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 125~147 (현재 위치 3%).","bb_lower":124.84560352372726,"bb_upper":147.38139647627278,"macd_signal":-3.224129355998087},"change_pct":-2.78,"chart_data":[{"date":"2024-10-23","open":171.13,"high":172.67,"low":169.67,"close":169.76,"volume":4830400,"rsi_14":62.88,"sma_20":170.67,"sma_60":152.35,"sma_120":141.27},{"date":"2024-10-24","open":169.97,"high":171.57,"low":169.57,"close":171.01,"volume":3488000,"rsi_14":58.5,"sma_20":171.0,"sma_60":152.93,"sma_120":141.75},{"date":"2024-10-25","open":171.41,"high":172.89,"low":169.76,"close":170.17,"volume":3674700,"rsi_14":58.57,"sma_20":171.25,"sma_60":153.53,"sma_120":142.21},{"date":"2024-10-28","open":170.69,"high":170.81,"low":168.82,"close":169.09,"volume":4330000,"rsi_14":46.03,"sma_20":171.37,"sma_60":154.18,"sma_120":142.67},{"date":"2024-10-29","open":168.96,"high":170.66,"low":168.96,"close":170.08,"volume":4122900,"rsi_14":36.68,"sma_20":171.7,"sma_60":154.94,"sma_120":143.14},{"date":"2024-10-30","open":170.62,"high":172.76,"low":169.45,"close":171.19,"volume":5822500,"rsi_14":47.24,"sma_20":172.06,"sma_60":155.71,"sma_120":143.62},{"date":"2024-10-31","open":167.23,"high":167.58,"low":164.17,"close":164.6,"volume":9477500,"rsi_14":31.77,"sma_20":172.13,"sma_60":156.41,"sma_120":144.05},{"date":"2024-11-01","open":166.86,"high":168.94,"low":165.84,"close":166.74,"volume":5680600,"rsi_14":37.07,"sma_20":172.1,"sma_60":157.09,"sma_120":144.49},{"date":"2024-11-04","open":167.02,"high":167.19,"low":165.47,"close":166.32,"volume":4804400,"rsi_14":39.76,"sma_20":172.1,"sma_60":157.71,"sma_120":144.9},{"date":"2024-11-05","open":167.18,"high":168.57,"low":167.03,"close":168.46,"volume":5456800,"rsi_14":43.64,"sma_20":172.0,"sma_60":158.36,"sma_120":145.32},{"date":"2024-11-06","open":175.07,"high":178.58,"low":173.99,"close":177.74,"volume":11085000,"rsi_14":58.68,"sma_20":172.16,"sma_60":159.14,"sma_120":145.81},{"date":"2024-11-07","open":177.58,"high":183.07,"low":177.05,"close":182.77,"volume":7759400,"rsi_14":66.14,"sma_20":172.7,"sma_60":159.99,"sma_120":146.34},{"date":"2024-11-08","open":182.66,"high":186.49,"low":182.66,"close":185.6,"volume":8520400,"rsi_14":70.31,"sma_20":173.37,"sma_60":160.86,"sma_120":146.87},{"date":"2024-11-11","open":187.36,"high":187.8,"low":184.21,"close":185.48,"volume":5973600,"rsi_14":68.83,"sma_20":174.02,"sma_60":161.71,"sma_120":147.41},{"date":"2024-11-12","open":184.9,"high":186.93,"low":183.59,"close":185.92,"volume":6629900,"rsi_14":73.58,"sma_20":174.78,"sma_60":162.57,"sma_120":147.95},{"date":"2024-11-13","open":185.35,"high":188.07,"low":185.14,"close":185.97,"volume":5695400,"rsi_14":72.62,"sma_20":175.52,"sma_60":163.41,"sma_120":148.5},{"date":"2024-11-14","open":185.02,"high":185.93,"low":183.11,"close":183.44,"volume":7804300,"rsi_14":69.09,"sma_20":176.08,"sma_60":164.19,"sma_120":149.03},{"date":"2024-11-15","open":180.96,"high":182.21,"low":178.81,"close":180.19,"volume":8986300,"rsi_14":65.04,"sma_20":176.53,"sma_60":164.95,"sma_120":149.53},{"date":"2024-11-18","open":180.74,"high":182.59,"low":179.35,"close":182.14,"volume":6289400,"rsi_14":65.92,"sma_20":177.12,"sma_60":165.72,"sma_120":150.04},{"date":"2024-11-19","open":181.32,"high":185.66,"low":180.76,"close":185.25,"volume":8117000,"rsi_14":67.63,"sma_20":177.79,"sma_60":166.55,"sma_120":150.64},{"date":"2024-11-20","open":187.21,"high":187.28,"low":184.19,"close":187.07,"volume":4860200,"rsi_14":82.01,"sma_20":178.67,"sma_60":167.42,"sma_120":151.25},{"date":"2024-11-21","open":188.23,"high":192.25,"low":187.94,"close":188.71,"volume":11394300,"rsi_14":81.75,"sma_20":179.56,"sma_60":168.32,"sma_120":151.86},{"date":"2024-11-22","open":189.27,"high":190.45,"low":187.37,"close":188.58,"volume":6879400,"rsi_14":82.43,"sma_20":180.49,"sma_60":169.2,"sma_120":152.46},{"date":"2024-11-25","open":190.74,"high":190.99,"low":184.36,"close":184.36,"volume":15138474,"rsi_14":50.67,"sma_20":186.9,"sma_60":174.64,"sma_120":153.02},{"date":"2024-11-26","open":184.68,"high":188.69,"low":184.68,"close":186.69,"volume":6427210,"rsi_14":49.73,"sma_20":188.56,"sma_60":177.9,"sma_120":153.6},{"date":"2024-11-27","open":185.31,"high":185.31,"low":178.7,"close":179.17,"volume":8368797,"rsi_14":23.68,"sma_20":186.97,"sma_60":179.9,"sma_120":154.08},{"date":"2024-11-29","open":180.46,"high":182.34,"low":180.45,"close":181.27,"volume":4628044,"rsi_14":21.81,"sma_20":185.75,"sma_60":181.78,"sma_120":154.6},{"date":"2024-12-02","open":181.71,"high":181.71,"low":177.51,"close":177.91,"volume":8859696,"rsi_14":38.42,"sma_20":183.0,"sma_60":182.71,"sma_120":155.1},{"date":"2024-12-03","open":177.68,"high":179.51,"low":175.65,"close":179.36,"volume":8917062,"rsi_14":30.14,"sma_20":182.96,"sma_60":183.98,"sma_120":155.47},{"date":"2024-12-04","open":184.37,"high":186.13,"low":182.31,"close":184.56,"volume":8906283,"rsi_14":100.0,"sma_20":184.3,"sma_60":185.78,"sma_120":155.89},{"date":"2024-12-05","open":185.37,"high":185.37,"low":182.26,"close":182.64,"volume":6398073,"rsi_14":73.1,"sma_20":185.92,"sma_60":185.82,"sma_120":156.31},{"date":"2024-12-06","open":183.39,"high":188.91,"low":182.78,"close":187.99,"volume":10503383,"rsi_14":73.65,"sma_20":188.73,"sma_60":186.17,"sma_120":156.74},{"date":"2024-12-09","open":192.51,"high":194.48,"low":185.28,"close":186.77,"volume":20157957,"rsi_14":81.46,"sma_20":189.62,"sma_60":186.34,"sma_120":157.14},{"date":"2024-12-10","open":170.11,"high":174.37,"low":167.76,"close":174.31,"volume":26502016,"rsi_14":0.0,"sma_20":189.2,"sma_60":186.13,"sma_120":157.45},{"date":"2024-12-11","open":174.56,"high":177.88,"low":171.45,"close":175.13,"volume":13188714,"rsi_14":6.2,"sma_20":185.72,"sma_60":185.18,"sma_120":157.78},{"date":"2024-12-12","open":174.56,"high":174.73,"low":171.43,"close":171.93,"volume":8154218,"rsi_14":20.49,"sma_20":181.09,"sma_60":184.5,"sma_120":158.09},{"date":"2024-12-13","open":171.62,"high":172.74,"low":168.33,"close":170.04,"volume":8351106,"rsi_14":0.0,"sma_20":176.97,"sma_60":183.59,"sma_120":158.39},{"date":"2024-12-16","open":170.48,"high":170.91,"low":167.63,"close":167.92,"volume":9571955,"rsi_14":0.0,"sma_20":175.25,"sma_60":182.52,"sma_120":158.69},{"date":"2024-12-17","open":167.45,"high":169.65,"low":166.0,"close":166.43,"volume":8940204,"rsi_14":0.0,"sma_20":172.93,"sma_60":180.78,"sma_120":158.95},{"date":"2024-12-18","open":166.14,"high":167.92,"low":162.17,"close":162.22,"volume":8817934,"rsi_14":0.0,"sma_20":170.95,"sma_60":178.68,"sma_120":159.17},{"date":"2024-12-19","open":164.31,"high":167.7,"low":164.17,"close":165.53,"volume":8386394,"rsi_14":44.01,"sma_20":168.54,"sma_60":175.94,"sma_120":159.4},{"date":"2024-12-20","open":164.49,"high":167.95,"low":162.43,"close":166.38,"volume":13810525,"rsi_14":100.0,"sma_20":167.88,"sma_60":173.37,"sma_120":159.64},{"date":"2024-12-23","open":166.32,"high":166.35,"low":163.94,"close":165.87,"volume":6518229,"rsi_14":62.59,"sma_20":168.27,"sma_60":171.78,"sma_120":159.86},{"date":"2024-12-24","open":166.42,"high":168.45,"low":165.77,"close":168.1,"volume":2451547,"rsi_14":81.36,"sma_20":169.35,"sma_60":170.76,"sma_120":160.1},{"date":"2024-12-26","open":167.21,"high":169.22,"low":167.21,"close":168.37,"volume":4103882,"rsi_14":100.0,"sma_20":170.19,"sma_60":170.15,"sma_120":160.34},{"date":"2024-12-27","open":167.09,"high":167.85,"low":163.97,"close":165.7,"volume":4344287,"rsi_14":9.03,"sma_20":170.81,"sma_60":169.81,"sma_120":160.59},{"date":"2024-12-30","open":163.3,"high":164.67,"low":161.37,"close":163.69,"volume":5254833,"rsi_14":0.0,"sma_20":170.42,"sma_60":169.4,"sma_120":160.82},{"date":"2024-12-31","open":163.97,"high":164.07,"low":162.64,"close":163.42,"volume":4307524,"rsi_14":0.0,"sma_20":168.81,"sma_60":168.99,"sma_120":161.03},{"date":"2025-01-02","open":165.27,"high":165.43,"low":161.72,"close":162.82,"volume":5365667,"rsi_14":0.0,"sma_20":166.84,"sma_60":168.94,"sma_120":161.22},{"date":"2025-01-03","open":163.48,"high":163.97,"low":162.08,"close":163.11,"volume":5878052,"rsi_14":32.22,"sma_20":166.48,"sma_60":168.76,"sma_120":161.43},{"date":"2025-01-06","open":164.08,"high":164.81,"low":162.0,"close":162.49,"volume":6845373,"rsi_14":31.52,"sma_20":166.27,"sma_60":168.41,"sma_120":161.64},{"date":"2025-01-07","open":162.38,"high":162.95,"low":158.21,"close":158.9,"volume":7712222,"rsi_14":0.0,"sma_20":165.81,"sma_60":167.92,"sma_120":161.84},{"date":"2025-01-08","open":159.05,"high":160.81,"low":158.31,"close":159.99,"volume":7596214,"rsi_14":23.27,"sma_20":164.44,"sma_60":166.95,"sma_120":162.07},{"date":"2025-01-10","open":156.51,"high":156.51,"low":151.32,"close":151.89,"volume":13593882,"rsi_14":11.38,"sma_20":162.96,"sma_60":165.83,"sma_120":162.21},{"date":"2025-01-13","open":151.14,"high":151.55,"low":149.84,"close":151.32,"volume":8828492,"rsi_14":0.0,"sma_20":159.38,"sma_60":163.99,"sma_120":162.34},{"date":"2025-01-14","open":153.78,"high":154.59,"low":151.74,"close":153.67,"volume":7410242,"rsi_14":80.47,"sma_20":156.55,"sma_60":162.42,"sma_120":162.47},{"date":"2025-01-15","open":155.98,"high":156.46,"low":154.6,"close":155.63,"volume":10701234,"rsi_14":100.0,"sma_20":155.12,"sma_60":161.23,"sma_120":162.64},{"date":"2025-01-16","open":157.44,"high":158.77,"low":155.73,"close":156.84,"volume":9210555,"rsi_14":100.0,"sma_20":156.57,"sma_60":160.32,"sma_120":162.84},{"date":"2025-01-17","open":159.04,"high":160.4,"low":157.83,"close":158.31,"volume":11618283,"rsi_14":100.0,"sma_20":158.38,"sma_60":159.57,"sma_120":163.03},{"date":"2025-01-21","open":161.1,"high":170.44,"low":160.0,"close":169.65,"volume":30232048,"rsi_14":100.0,"sma_20":164.62,"sma_60":160.06,"sma_120":163.33},{"date":"2025-01-22","open":188.27,"high":188.75,"low":177.52,"close":181.11,"volume":48028518,"rsi_14":100.0,"sma_20":173.19,"sma_60":162.59,"sma_120":163.75},{"date":"2025-01-23","open":178.57,"high":183.42,"low":178.43,"close":183.32,"volume":17314645,"rsi_14":100.0,"sma_20":181.51,"sma_60":165.74,"sma_120":164.16},{"date":"2025-01-24","open":185.45,"high":185.9,"low":178.8,"close":180.5,"volume":12147180,"rsi_14":43.95,"sma_20":184.79,"sma_60":169.17,"sma_120":164.56},{"date":"2025-01-27","open":166.05,"high":169.6,"low":150.08,"close":155.61,"volume":42201592,"rsi_14":0.0,"sma_20":175.6,"sma_60":169.56,"sma_120":164.78},{"date":"2025-01-28","open":160.24,"high":163.02,"low":154.1,"close":161.23,"volume":20319300,"rsi_14":18.43,"sma_20":167.88,"sma_60":170.35,"sma_120":165.09},{"date":"2025-01-29","open":161.25,"high":161.25,"low":157.31,"close":159.28,"volume":9866583,"rsi_14":74.29,"sma_20":161.59,"sma_60":170.72,"sma_120":165.39},{"date":"2025-01-30","open":162.0,"high":168.59,"low":161.33,"close":167.5,"volume":14981706,"rsi_14":80.85,"sma_20":165.54,"sma_60":171.91,"sma_120":165.77},{"date":"2025-01-31","open":167.53,"high":170.08,"low":166.27,"close":167.19,"volume":8722470,"rsi_14":96.31,"sma_20":166.75,"sma_60":172.52,"sma_120":166.13},{"date":"2025-02-03","open":160.44,"high":167.03,"low":160.44,"close":165.75,"volume":8250588,"rsi_14":0.0,"sma_20":168.09,"sma_60":172.33,"sma_120":166.44},{"date":"2025-02-04","open":167.52,"high":167.52,"low":163.54,"close":165.05,"volume":6776982,"rsi_14":0.0,"sma_20":169.52,"sma_60":171.07,"sma_120":166.75},{"date":"2025-02-05","open":166.13,"high":168.99,"low":165.67,"close":168.76,"volume":7866650,"rsi_14":84.15,"sma_20":168.87,"sma_60":169.08,"sma_120":167.08},{"date":"2025-02-06","open":170.08,"high":172.68,"low":168.67,"close":169.44,"volume":7036908,"rsi_14":100.0,"sma_20":170.77,"sma_60":167.7,"sma_120":167.4},{"date":"2025-02-07","open":172.04,"high":174.39,"low":170.25,"close":171.51,"volume":9991297,"rsi_14":100.0,"sma_20":172.88,"sma_60":169.3,"sma_120":167.72},{"date":"2025-02-10","open":173.03,"high":176.95,"low":171.96,"close":175.9,"volume":7625900,"rsi_14":100.0,"sma_20":175.39,"sma_60":171.14,"sma_120":168.08},{"date":"2025-02-11","open":174.62,"high":176.09,"low":173.47,"close":174.2,"volume":6528766,"rsi_14":72.05,"sma_20":176.98,"sma_60":172.49,"sma_120":168.42},{"date":"2025-02-12","open":171.93,"high":171.93,"low":167.83,"close":169.31,"volume":7454841,"rsi_14":0.0,"sma_20":175.97,"sma_60":172.72,"sma_120":168.71},{"date":"2025-02-13","open":170.08,"high":171.43,"low":169.19,"close":170.92,"volume":6421673,"rsi_14":24.81,"sma_20":174.29,"sma_60":173.24,"sma_120":169.01},{"date":"2025-02-14","open":171.31,"high":172.07,"low":169.89,"close":171.22,"volume":7260851,"rsi_14":100.0,"sma_20":173.47,"sma_60":173.92,"sma_120":169.32},{"date":"2025-02-18","open":173.76,"high":179.16,"low":173.11,"close":176.76,"volume":11430497,"rsi_14":100.0,"sma_20":176.04,"sma_60":175.12,"sma_120":169.67},{"date":"2025-02-19","open":175.56,"high":178.61,"low":172.73,"close":178.45,"volume":8688500,"rsi_14":100.0,"sma_20":178.71,"sma_60":176.24,"sma_120":170.04},{"date":"2025-02-20","open":176.77,"high":177.22,"low":171.48,"close":173.03,"volume":8737035,"rsi_14":23.76,"sma_20":179.07,"sma_60":176.56,"sma_120":170.37},{"date":"2025-02-21","open":173.14,"high":173.89,"low":164.72,"close":164.97,"volume":9713871,"rsi_14":0.0,"sma_20":178.47,"sma_60":176.45,"sma_120":170.63},{"date":"2025-02-24","open":170.64,"high":171.23,"low":161.88,"close":167.09,"volume":10639053,"rsi_14":20.79,"sma_20":174.21,"sma_60":175.41,"sma_120":170.9},{"date":"2025-02-25","open":166.43,"high":167.72,"low":161.66,"close":165.69,"volume":8316085,"rsi_14":60.22,"sma_20":170.65,"sma_60":174.46,"sma_120":171.14},{"date":"2025-02-26","open":168.09,"high":170.93,"low":166.27,"close":169.56,"volume":6915115,"rsi_14":73.46,"sma_20":169.75,"sma_60":173.86,"sma_120":171.43},{"date":"2025-02-27","open":170.08,"high":171.91,"low":161.8,"close":161.98,"volume":7436810,"rsi_14":33.76,"sma_20":170.08,"sma_60":173.64,"sma_120":171.65},{"date":"2025-02-28","open":160.35,"high":163.34,"low":158.09,"close":163.25,"volume":12843286,"rsi_14":14.43,"sma_20":168.47,"sma_60":172.58,"sma_120":171.86},{"date":"2025-03-03","open":164.13,"high":164.3,"low":158.41,"close":159.28,"volume":8081840,"rsi_14":24.34,"sma_20":167.01,"sma_60":171.19,"sma_120":172.04},{"date":"2025-03-04","open":156.53,"high":157.06,"low":150.93,"close":154.81,"volume":13171897,"rsi_14":0.0,"sma_20":163.89,"sma_60":168.92,"sma_120":172.2},{"date":"2025-03-05","open":155.39,"high":159.74,"low":154.4,"close":158.83,"volume":7140996,"rsi_14":47.34,"sma_20":161.41,"sma_60":166.55,"sma_120":172.26},{"date":"2025-03-06","open":154.5,"high":154.5,"low":147.2,"close":148.39,"volume":12321246,"rsi_14":27.8,"sma_20":159.71,"sma_60":165.24,"sma_120":172.23},{"date":"2025-03-07","open":148.07,"high":153.84,"low":145.99,"close":152.54,"volume":12646488,"rsi_14":28.44,"sma_20":156.5,"sma_60":163.2,"sma_120":172.19},{"date":"2025-03-10","open":147.99,"high":149.94,"low":144.32,"close":146.28,"volume":19118093,"rsi_14":39.85,"sma_20":154.96,"sma_60":161.46,"sma_120":172.1},{"date":"2025-03-11","open":141.0,"high":143.32,"low":135.37,"close":141.74,"volume":27200233,"rsi_14":0.0,"sma_20":151.33,"sma_60":158.82,"sma_120":171.89},{"date":"2025-03-12","open":143.76,"high":149.66,"low":142.56,"close":148.34,"volume":15373853,"rsi_14":59.28,"sma_20":148.87,"sma_60":156.14,"sma_120":171.77},{"date":"2025-03-13","open":147.26,"high":147.63,"low":143.02,"close":145.16,"volume":14187662,"rsi_14":67.51,"sma_20":147.85,"sma_60":154.38,"sma_120":171.65},{"date":"2025-03-14","open":146.4,"high":148.33,"low":145.38,"close":146.75,"volume":9329964,"rsi_14":33.26,"sma_20":148.0,"sma_60":152.53,"sma_120":171.51},{"date":"2025-03-17","open":147.86,"high":153.12,"low":147.86,"close":151.41,"volume":9884994,"rsi_14":100.0,"sma_20":149.35,"sma_60":151.43,"sma_120":171.41},{"date":"2025-03-18","open":149.8,"high":149.84,"low":146.12,"close":146.92,"volume":9402508,"rsi_14":50.97,"sma_20":150.54,"sma_60":150.67,"sma_120":171.29},{"date":"2025-03-19","open":147.52,"high":151.47,"low":147.47,"close":149.87,"volume":6909504,"rsi_14":39.68,"sma_20":151.63,"sma_60":150.09,"sma_120":171.2},{"date":"2025-03-20","open":149.02,"high":151.88,"low":148.27,"close":150.14,"volume":7051615,"rsi_14":100.0,"sma_20":151.64,"sma_60":149.99,"sma_120":171.1},{"date":"2025-03-21","open":149.09,"high":151.24,"low":147.57,"close":149.66,"volume":17620224,"rsi_14":35.53,"sma_20":152.47,"sma_60":150.62,"sma_120":170.99},{"date":"2025-03-24","open":153.7,"high":153.96,"low":151.43,"close":152.25,"volume":7848332,"rsi_14":84.35,"sma_20":153.3,"sma_60":151.54,"sma_120":170.89},{"date":"2025-03-25","open":151.9,"high":152.97,"low":150.46,"close":151.33,"volume":8521249,"rsi_14":73.74,"sma_20":153.75,"sma_60":152.05,"sma_120":170.77},{"date":"2025-03-26","open":150.31,"high":150.44,"low":144.08,"close":145.3,"volume":13222521,"rsi_14":0.0,"sma_20":152.86,"sma_60":152.06,"sma_120":170.62},{"date":"2025-03-27","open":143.39,"high":144.56,"low":142.47,"close":143.32,"volume":9148321,"rsi_14":0.0,"sma_20":151.61,"sma_60":151.93,"sma_120":170.46},{"date":"2025-03-28","open":141.35,"high":143.19,"low":136.76,"close":138.49,"volume":13144486,"rsi_14":0.0,"sma_20":148.28,"sma_60":151.13,"sma_120":170.26},{"date":"2025-03-31","open":136.3,"high":138.21,"low":134.45,"close":137.45,"volume":15509923,"rsi_14":0.0,"sma_20":144.27,"sma_60":149.88,"sma_120":170.02},{"date":"2025-04-01","open":137.4,"high":140.83,"low":136.42,"close":139.54,"volume":9518457,"rsi_14":66.77,"sma_20":141.78,"sma_60":148.59,"sma_120":169.8},{"date":"2025-04-02","open":137.5,"high":145.39,"low":137.5,"close":143.4,"volume":11594432,"rsi_14":100.0,"sma_20":141.12,"sma_60":147.41,"sma_120":169.58},{"date":"2025-04-03","open":136.9,"high":139.01,"low":134.33,"close":134.91,"volume":14433768,"rsi_14":31.24,"sma_20":142.54,"sma_60":146.5,"sma_120":169.26},{"date":"2025-04-04","open":130.66,"high":131.56,"low":124.8,"close":126.1,"volume":14986861,"rsi_14":0.0,"sma_20":140.98,"sma_60":144.42,"sma_120":168.88},{"date":"2025-04-07","open":116.85,"high":131.84,"low":116.85,"close":125.01,"volume":19482652,"rsi_14":0.0,"sma_20":135.75,"sma_60":141.36,"sma_120":168.49},{"date":"2025-04-08","open":130.3,"high":130.74,"low":119.64,"close":122.4,"volume":11950277,"rsi_14":0.0,"sma_20":129.93,"sma_60":138.61,"sma_120":168.07},{"date":"2025-04-09","open":121.31,"high":138.21,"low":121.31,"close":137.33,"volume":17761994,"rsi_14":85.1,"sma_20":127.13,"sma_60":136.28,"sma_120":167.8},{"date":"2025-04-10","open":134.82,"high":134.82,"low":127.53,"close":131.57,"volume":12401562,"rsi_14":70.55,"sma_20":130.92,"sma_60":135.79,"sma_120":167.47},{"date":"2025-04-11","open":130.34,"high":131.22,"low":127.12,"close":130.58,"volume":10190175,"rsi_14":0.0,"sma_20":133.31,"sma_60":134.96,"sma_120":167.12},{"date":"2025-04-14","open":134.97,"high":134.97,"low":131.09,"close":132.84,"volume":8217740,"rsi_14":69.6,"sma_20":134.65,"sma_60":133.99,"sma_120":166.8},{"date":"2025-04-15","open":132.96,"high":134.66,"low":131.93,"close":132.15,"volume":8629959,"rsi_14":76.59,"sma_20":133.48,"sma_60":132.86,"sma_120":166.48},{"date":"2025-04-16","open":130.51,"high":130.77,"low":126.14,"close":128.03,"volume":8295176,"rsi_14":0.0,"sma_20":133.58,"sma_60":131.98,"sma_120":166.12},{"date":"2025-04-17","open":129.15,"high":129.55,"low":126.72,"close":126.9,"volume":8925522,"rsi_14":0.0,"sma_20":130.61,"sma_60":131.78,"sma_120":165.76},{"date":"2025-04-21","open":125.19,"high":125.49,"low":119.61,"close":121.18,"volume":12201231,"rsi_14":0.0,"sma_20":130.06,"sma_60":131.7,"sma_120":165.35},{"date":"2025-04-22","open":122.84,"high":126.28,"low":121.74,"close":125.54,"volume":11233702,"rsi_14":43.25,"sma_20":126.43,"sma_60":131.59,"sma_120":164.98},{"date":"2025-04-23","open":133.11,"high":134.05,"low":129.24,"close":129.64,"volume":9528873,"rsi_14":100.0,"sma_20":126.25,"sma_60":130.83,"sma_120":164.65},{"date":"2025-04-24","open":130.74,"high":136.02,"low":130.24,"close":135.67,"volume":7305887,"rsi_14":100.0,"sma_20":132.29,"sma_60":130.85,"sma_120":164.36},{"date":"2025-04-25","open":135.65,"high":137.14,"low":134.93,"close":136.64,"volume":5476378,"rsi_14":100.0,"sma_20":136.02,"sma_60":131.45,"sma_120":164.08},{"date":"2025-04-28","open":137.78,"high":138.79,"low":136.23,"close":138.27,"volume":6985102,"rsi_14":100.0,"sma_20":138.77,"sma_60":132.13,"sma_120":163.86},{"date":"2025-04-29","open":137.94,"high":139.27,"low":137.68,"close":138.91,"volume":4851458,"rsi_14":100.0,"sma_20":139.87,"sma_60":133.14,"sma_120":163.63},{"date":"2025-04-30","open":136.63,"high":139.41,"low":133.75,"close":138.84,"volume":9443538,"rsi_14":90.28,"sma_20":140.57,"sma_60":134.47,"sma_120":163.4},{"date":"2025-05-01","open":144.6,"high":146.65,"low":143.39,"close":143.55,"volume":11525751,"rsi_14":98.55,"sma_20":142.41,"sma_60":136.73,"sma_120":163.2},{"date":"2025-05-02","open":146.35,"high":151.01,"low":146.35,"close":148.72,"volume":11345977,"rsi_14":100.0,"sma_20":145.89,"sma_60":139.76,"sma_120":162.96},{"date":"2025-05-05","open":147.44,"high":148.8,"low":146.54,"close":147.29,"volume":5187449,"rsi_14":78.44,"sma_20":148.65,"sma_60":142.13,"sma_120":162.66},{"date":"2025-05-06","open":145.02,"high":146.95,"low":143.77,"close":145.73,"volume":5108595,"rsi_14":0.0,"sma_20":149.17,"sma_60":143.72,"sma_120":162.33},{"date":"2025-05-07","open":145.53,"high":147.9,"low":145.27,"close":147.37,"volume":6051937,"rsi_14":51.23,"sma_20":148.76,"sma_60":145.06,"sma_120":162.02},{"date":"2025-05-08","open":147.06,"high":149.78,"low":146.62,"close":148.29,"volume":6113612,"rsi_14":100.0,"sma_20":149.19,"sma_60":146.35,"sma_120":161.71},{"date":"2025-05-09","open":148.03,"high":149.77,"low":147.79,"close":148.33,"volume":4707130,"rsi_14":100.0,"sma_20":150.04,"sma_60":147.51,"sma_120":161.39},{"date":"2025-05-12","open":154.22,"high":155.33,"low":152.35,"close":155.12,"volume":7875461,"rsi_14":100.0,"sma_20":152.74,"sma_60":149.43,"sma_120":161.16},{"date":"2025-05-13","open":156.11,"high":161.04,"low":155.46,"close":160.1,"volume":11955157,"rsi_14":100.0,"sma_20":156.92,"sma_60":151.71,"sma_120":161.0},{"date":"2025-05-14","open":160.19,"high":161.23,"low":158.91,"close":160.77,"volume":7499392,"rsi_14":100.0,"sma_20":160.99,"sma_60":153.48,"sma_120":160.82},{"date":"2025-05-15","open":159.2,"high":159.58,"low":156.79,"close":157.27,"volume":10169217,"rsi_14":16.08,"sma_20":161.5,"sma_60":154.57,"sma_120":160.59},{"date":"2025-05-16","open":157.86,"high":158.69,"low":156.4,"close":158.34,"volume":8515458,"rsi_14":23.49,"sma_20":160.85,"sma_60":155.95,"sma_120":160.36},{"date":"2025-05-19","open":156.18,"high":159.81,"low":155.72,"close":157.51,"volume":10268917,"rsi_14":56.19,"sma_20":159.87,"sma_60":157.26,"sma_120":160.1},{"date":"2025-05-20","open":156.51,"high":158.22,"low":155.42,"close":158.17,"volume":7576418,"rsi_14":44.08,"sma_20":160.13,"sma_60":158.49,"sma_120":159.85},{"date":"2025-05-21","open":156.23,"high":158.75,"low":154.37,"close":155.08,"volume":6011038,"rsi_14":17.63,"sma_20":159.01,"sma_60":159.29,"sma_120":159.59},{"date":"2025-05-22","open":154.88,"high":157.06,"low":154.72,"close":155.21,"volume":7603261,"rsi_14":3.99,"sma_20":158.16,"sma_60":159.76,"sma_120":159.32},{"date":"2025-05-23","open":152.92,"high":155.27,"low":152.2,"close":153.89,"volume":6527516,"rsi_14":8.84,"sma_20":157.95,"sma_60":159.74,"sma_120":159.09},{"date":"2025-05-27","open":157.19,"high":160.23,"low":156.8,"close":159.75,"volume":6976813,"rsi_14":81.59,"sma_20":157.04,"sma_60":159.36,"sma_120":158.9},{"date":"2025-05-28","open":159.7,"high":162.12,"low":159.12,"close":161.66,"volume":8090652,"rsi_14":100.0,"sma_20":160.81,"sma_60":159.57,"sma_120":158.76},{"date":"2025-05-29","open":162.79,"high":163.11,"low":159.33,"close":160.72,"volume":6995831,"rsi_14":67.13,"sma_20":162.94,"sma_60":159.92,"sma_120":158.59},{"date":"2025-05-30","open":161.25,"high":163.53,"low":159.39,"close":163.32,"volume":17547858,"rsi_14":73.46,"sma_20":164.11,"sma_60":160.55,"sma_120":158.4},{"date":"2025-06-02","open":161.97,"high":164.77,"low":160.43,"close":164.34,"volume":7165969,"rsi_14":100.0,"sma_20":165.11,"sma_60":161.33,"sma_120":158.24},{"date":"2025-06-03","open":164.57,"high":167.07,"low":164.36,"close":166.88,"volume":7155281,"rsi_14":100.0,"sma_20":167.16,"sma_60":162.52,"sma_120":158.05},{"date":"2025-06-04","open":167.44,"high":168.2,"low":165.33,"close":165.85,"volume":6375793,"rsi_14":71.19,"sma_20":168.0,"sma_60":163.78,"sma_120":157.86},{"date":"2025-06-05","open":166.74,"high":169.96,"low":166.5,"close":168.85,"volume":7710284,"rsi_14":74.51,"sma_20":169.48,"sma_60":165.46,"sma_120":157.81},{"date":"2025-06-06","open":171.67,"high":172.45,"low":170.35,"close":171.69,"volume":6833674,"rsi_14":100.0,"sma_20":171.24,"sma_60":167.27,"sma_120":157.77},{"date":"2025-06-09","open":172.52,"high":176.33,"low":171.47,"close":174.78,"volume":9668911,"rsi_14":100.0,"sma_20":174.25,"sma_60":168.95,"sma_120":157.78},{"date":"2025-06-10","open":175.33,"high":175.47,"low":171.95,"close":175.11,"volume":11056716,"rsi_14":100.0,"sma_20":176.33,"sma_60":170.59,"sma_120":157.82},{"date":"2025-06-11","open":175.18,"high":177.15,"low":173.84,"close":174.02,"volume":18002910,"rsi_14":23.08,"sma_20":177.0,"sma_60":172.03,"sma_120":157.86},{"date":"2025-06-12","open":187.42,"high":199.78,"low":186.36,"close":197.19,"volume":54609995,"rsi_14":95.52,"sma_20":184.93,"sma_60":175.99,"sma_120":158.11},{"date":"2025-06-13","open":198.89,"high":213.7,"low":198.51,"close":212.34,"volume":53707361,"rsi_14":100.0,"sma_20":198.19,"sma_60":181.53,"sma_120":158.53},{"date":"2025-06-16","open":210.35,"high":212.29,"low":207.17,"close":208.28,"volume":22665299,"rsi_14":78.85,"sma_20":209.17,"sma_60":186.48,"sma_120":158.88},{"date":"2025-06-17","open":207.84,"high":212.99,"low":204.71,"close":205.4,"volume":17819162,"rsi_14":0.0,"sma_20":211.31,"sma_60":191.0,"sma_120":159.2},{"date":"2025-06-18","open":208.26,"high":211.85,"low":206.77,"close":208.05,"volume":15055390,"rsi_14":47.95,"sma_20":210.0,"sma_60":195.5,"sma_120":159.55},{"date":"2025-06-20","open":210.5,"high":210.94,"low":201.9,"close":202.43,"volume":20879095,"rsi_14":32.06,"sma_20":208.07,"sma_60":198.97,"sma_120":159.83},{"date":"2025-06-23","open":202.76,"high":204.5,"low":199.83,"close":204.27,"volume":13418393,"rsi_14":24.7,"sma_20":207.53,"sma_60":202.44,"sma_120":160.13},{"date":"2025-06-24","open":207.18,"high":213.47,"low":205.76,"close":212.39,"volume":19030617,"rsi_14":100.0,"sma_20":209.36,"sma_60":206.91,"sma_120":160.51},{"date":"2025-06-25","open":212.07,"high":214.03,"low":207.42,"close":207.9,"volume":11804604,"rsi_14":64.4,"sma_20":211.21,"sma_60":209.74,"sma_120":160.88},{"date":"2025-06-26","open":209.17,"high":211.55,"low":207.55,"close":209.98,"volume":10531112,"rsi_14":31.58,"sma_20":212.36,"sma_60":210.6,"sma_120":161.26},{"date":"2025-06-27","open":210.83,"high":211.78,"low":207.15,"close":207.43,"volume":14127502,"rsi_14":44.87,"sma_20":212.57,"sma_60":210.4,"sma_120":161.63},{"date":"2025-06-30","open":223.47,"high":225.17,"low":215.46,"close":215.71,"volume":31844231,"rsi_14":76.48,"sma_20":213.95,"sma_60":211.13,"sma_120":162.07},{"date":"2025-07-01","open":216.37,"high":220.19,"low":213.42,"close":216.03,"volume":16962196,"rsi_14":100.0,"sma_20":216.23,"sma_60":212.26,"sma_120":162.51},{"date":"2025-07-02","open":214.77,"high":228.8,"low":213.82,"close":226.91,"volume":22326900,"rsi_14":100.0,"sma_20":222.72,"sma_60":214.77,"sma_120":163.08},{"date":"2025-07-03","open":230.1,"high":234.81,"low":228.11,"close":234.15,"volume":18441376,"rsi_14":100.0,"sma_20":229.24,"sma_60":218.43,"sma_120":163.69},{"date":"2025-07-07","open":231.97,"high":232.11,"low":226.43,"close":229.16,"volume":16584266,"rsi_14":59.19,"sma_20":233.35,"sma_60":220.96,"sma_120":164.34},{"date":"2025-07-08","open":233.96,"high":238.21,"low":230.07,"close":231.37,"volume":20401777,"rsi_14":30.68,"sma_20":234.56,"sma_60":223.43,"sma_120":165.01},{"date":"2025-07-09","open":232.36,"high":233.35,"low":228.9,"close":232.66,"volume":10871629,"rsi_14":100.0,"sma_20":234.29,"sma_60":226.25,"sma_120":165.68},{"date":"2025-07-10","open":237.24,"high":237.35,"low":230.87,"close":232.35,"volume":11486345,"rsi_14":61.79,"sma_20":235.13,"sma_60":228.97,"sma_120":166.31},{"date":"2025-07-11","open":228.76,"high":231.36,"low":227.28,"close":227.96,"volume":10208178,"rsi_14":0.0,"sma_20":233.69,"sma_60":230.92,"sma_120":166.91},{"date":"2025-07-14","open":226.86,"high":228.04,"low":222.58,"close":226.7,"volume":11336967,"rsi_14":0.0,"sma_20":231.44,"sma_60":232.15,"sma_120":167.48},{"date":"2025-07-15","open":229.79,"high":232.94,"low":226.62,"close":232.31,"volume":10728795,"rsi_14":81.61,"sma_20":231.65,"sma_60":233.46,"sma_120":168.0},{"date":"2025-07-16","open":232.85,"high":238.61,"low":230.56,"close":238.58,"volume":12597452,"rsi_14":100.0,"sma_20":235.48,"sma_60":234.42,"sma_120":168.47},{"date":"2025-07-17","open":240.6,"high":248.76,"low":239.28,"close":245.95,"volume":17631328,"rsi_14":100.0,"sma_20":242.01,"sma_60":236.0,"sma_120":168.99},{"date":"2025-07-18","open":245.7,"high":246.87,"low":242.24,"close":242.68,"volume":9678072,"rsi_14":69.3,"sma_20":245.36,"sma_60":237.43,"sma_120":169.51},{"date":"2025-07-21","open":242.55,"high":244.02,"low":240.5,"close":240.8,"volume":7348362,"rsi_14":0.0,"sma_20":245.77,"sma_60":238.42,"sma_120":170.22},{"date":"2025-07-22","open":239.25,"high":239.56,"low":232.76,"close":235.43,"volume":11380866,"rsi_14":0.0,"sma_20":242.21,"sma_60":238.73,"sma_120":170.83},{"date":"2025-07-23","open":237.25,"high":240.68,"low":235.97,"close":239.17,"volume":7255797,"rsi_14":41.11,"sma_20":241.07,"sma_60":239.75,"sma_120":171.5},{"date":"2025-07-24","open":239.68,"high":241.33,"low":237.85,"close":240.09,"volume":8237851,"rsi_14":100.0,"sma_20":241.09,"sma_60":241.25,"sma_120":172.1},{"date":"2025-07-25","open":239.61,"high":242.7,"low":238.71,"close":242.36,"volume":7149571,"rsi_14":100.0,"sma_20":243.35,"sma_60":242.81,"sma_120":172.73},{"date":"2025-07-28","open":243.23,"high":244.99,"low":240.68,"close":244.92,"volume":6756775,"rsi_14":100.0,"sma_20":245.34,"sma_60":243.98,"sma_120":173.39},{"date":"2025-07-29","open":245.89,"high":250.21,"low":243.8,"close":247.15,"volume":8415324,"rsi_14":100.0,"sma_20":247.73,"sma_60":244.62,"sma_120":174.07},{"date":"2025-07-30","open":245.83,"high":248.21,"low":242.82,"close":247.77,"volume":8441378,"rsi_14":100.0,"sma_20":249.52,"sma_60":245.01,"sma_120":174.73},{"date":"2025-07-31","open":252.87,"high":257.92,"low":250.45,"close":250.9,"volume":15548726,"rsi_14":100.0,"sma_20":251.52,"sma_60":246.07,"sma_120":175.41},{"date":"2025-08-01","open":245.03,"high":245.6,"low":239.26,"close":241.66,"volume":12718218,"rsi_14":25.32,"sma_20":249.55,"sma_60":246.45,"sma_120":175.99},{"date":"2025-08-04","open":243.12,"high":250.05,"low":243.12,"close":249.68,"volume":8614784,"rsi_14":46.45,"sma_20":250.06,"sma_60":247.94,"sma_120":176.6},{"date":"2025-08-05","open":252.52,"high":255.57,"low":248.53,"close":252.78,"volume":11197287,"rsi_14":100.0,"sma_20":251.2,"sma_60":249.5,"sma_120":177.26},{"date":"2025-08-06","open":253.94,"high":253.94,"low":248.87,"close":253.53,"volume":9930222,"rsi_14":100.0,"sma_20":254.99,"sma_60":250.97,"sma_120":177.96},{"date":"2025-08-07","open":254.8,"high":254.85,"low":243.73,"close":246.57,"volume":11954223,"rsi_14":9.74,"sma_20":253.74,"sma_60":251.34,"sma_120":178.59},{"date":"2025-08-08","open":247.2,"high":248.06,"low":245.06,"close":247.22,"volume":8313278,"rsi_14":8.57,"sma_20":251.73,"sma_60":251.5,"sma_120":179.22},{"date":"2025-08-11","open":245.59,"high":251.81,"low":242.78,"close":249.82,"volume":9012112,"rsi_14":100.0,"sma_20":250.77,"sma_60":251.78,"sma_120":179.83},{"date":"2025-08-12","open":249.73,"high":254.96,"low":248.24,"close":250.99,"volume":10001712,"rsi_14":100.0,"sma_20":252.3,"sma_60":252.0,"sma_120":180.43},{"date":"2025-08-13","open":254.26,"high":254.76,"low":239.89,"close":241.42,"volume":14182078,"rsi_14":10.87,"sma_20":252.01,"sma_60":251.84,"sma_120":181.0},{"date":"2025-08-14","open":242.18,"high":246.11,"low":239.83,"close":242.19,"volume":10285555,"rsi_14":7.46,"sma_20":248.57,"sma_60":251.39,"sma_120":181.64},{"date":"2025-08-15","open":244.13,"high":247.8,"low":240.18,"close":245.47,"volume":11553988,"rsi_14":100.0,"sma_20":247.08,"sma_60":250.94,"sma_120":182.3},{"date":"2025-08-18","open":243.42,"high":246.34,"low":240.87,"close":246.25,"volume":6759921,"rsi_14":100.0,"sma_20":246.13,"sma_60":250.25,"sma_120":182.97},{"date":"2025-08-19","open":246.43,"high":246.43,"low":229.61,"close":231.97,"volume":16819250,"rsi_14":5.18,"sma_20":247.04,"sma_60":249.19,"sma_120":183.48},{"date":"2025-08-20","open":229.56,"high":233.21,"low":225.67,"close":232.4,"volume":11256417,"rsi_14":2.96,"sma_20":243.11,"sma_60":247.12,"sma_120":184.07},{"date":"2025-08-21","open":230.41,"high":233.25,"low":229.8,"close":230.52,"volume":7403128,"rsi_14":18.8,"sma_20":238.31,"sma_60":245.37,"sma_120":184.63},{"date":"2025-08-22","open":231.41,"high":235.8,"low":228.84,"close":233.7,"volume":9343637,"rsi_14":62.82,"sma_20":234.35,"sma_60":243.28,"sma_120":185.25},{"date":"2025-08-25","open":234.67,"high":236.33,"low":232.61,"close":232.75,"volume":6308625,"rsi_14":76.98,"sma_20":234.87,"sma_60":241.28,"sma_120":185.9},{"date":"2025-08-26","open":232.34,"high":234.23,"low":230.08,"close":231.56,"volume":11805197,"rsi_14":0.0,"sma_20":235.12,"sma_60":239.75,"sma_120":186.5},{"date":"2025-08-27","open":232.34,"high":233.86,"low":230.05,"close":233.14,"volume":5637590,"rsi_14":57.14,"sma_20":235.25,"sma_60":238.57,"sma_120":187.21},{"date":"2025-08-28","open":232.88,"high":239.22,"low":232.46,"close":237.6,"volume":8691548,"rsi_14":100.0,"sma_20":235.38,"sma_60":237.35,"sma_120":187.92},{"date":"2025-08-29","open":234.92,"high":235.53,"low":220.59,"close":223.57,"volume":16618641,"rsi_14":24.12,"sma_20":236.5,"sma_60":236.13,"sma_120":188.57},{"date":"2025-09-02","open":219.49,"high":222.9,"low":216.32,"close":222.75,"volume":10461903,"rsi_14":0.0,"sma_20":233.47,"sma_60":234.41,"sma_120":189.24},{"date":"2025-09-03","open":223.35,"high":223.35,"low":219.24,"close":220.92,"volume":8749468,"rsi_14":0.0,"sma_20":229.25,"sma_60":233.26,"sma_120":189.85},{"date":"2025-09-04","open":219.49,"high":221.04,"low":217.08,"close":220.48,"volume":10303069,"rsi_14":0.0,"sma_20":224.74,"sma_60":232.02,"sma_120":190.47},{"date":"2025-09-05","open":229.92,"high":231.97,"low":223.33,"close":230.17,"volume":15386096,"rsi_14":95.61,"sma_20":224.22,"sma_60":230.79,"sma_120":191.17},{"date":"2025-09-08","open":237.18,"high":239.68,"low":232.65,"close":235.78,"volume":18803046,"rsi_14":100.0,"sma_20":231.85,"sma_60":230.9,"sma_120":191.87},{"date":"2025-09-09","open":237.23,"high":240.74,"low":231.91,"close":238.78,"volume":41178697,"rsi_14":100.0,"sma_20":237.84,"sma_60":231.67,"sma_120":192.64},{"date":"2025-09-10","open":315.58,"high":341.81,"low":308.56,"close":324.62,"volume":131618085,"rsi_14":100.0,"sma_20":270.99,"sma_60":242.24,"sma_120":194.11},{"date":"2025-09-11","open":326.61,"high":327.26,"low":301.16,"close":304.38,"volume":69986027,"rsi_14":80.92,"sma_20":295.12,"sma_60":250.83,"sma_120":195.4},{"date":"2025-09-12","open":302.33,"high":304.49,"low":288.45,"close":288.88,"volume":51781914,"rsi_14":0.0,"sma_20":308.51,"sma_60":258.57,"sma_120":196.57},{"date":"2025-09-15","open":302.99,"high":303.56,"low":293.93,"close":298.73,"volume":40004004,"rsi_14":38.85,"sma_20":300.37,"sma_60":267.63,"sma_120":197.79},{"date":"2025-09-16","open":310.51,"high":316.35,"low":298.86,"close":303.18,"volume":51923268,"rsi_14":100.0,"sma_20":300.73,"sma_60":277.36,"sma_120":199.07},{"date":"2025-09-17","open":304.21,"high":305.17,"low":291.7,"close":298.0,"volume":27707949,"rsi_14":46.26,"sma_20":303.46,"sma_60":286.02,"sma_120":200.35},{"date":"2025-09-18","open":299.61,"high":300.39,"low":288.7,"close":293.27,"volume":24673116,"rsi_14":0.0,"sma_20":301.31,"sma_60":293.18,"sma_120":201.6},{"date":"2025-09-19","open":295.62,"high":307.59,"low":293.96,"close":305.17,"volume":40776201,"rsi_14":71.54,"sma_20":302.27,"sma_60":301.22,"sma_120":203.0},{"date":"2025-09-22","open":306.13,"high":325.78,"low":303.45,"close":324.44,"volume":44437549,"rsi_14":100.0,"sma_20":307.62,"sma_60":306.99,"sma_120":204.57},{"date":"2025-09-23","open":320.34,"high":321.33,"low":306.55,"close":310.28,"volume":35280199,"rsi_14":57.65,"sma_20":312.73,"sma_60":306.74,"sma_120":206.0},{"date":"2025-09-24","open":308.34,"high":308.94,"low":296.64,"close":304.97,"volume":33765279,"rsi_14":0.0,"sma_20":316.25,"sma_60":307.17,"sma_120":207.36},{"date":"2025-09-25","open":291.93,"high":295.37,"low":285.29,"close":288.04,"volume":39274883,"rsi_14":0.0,"sma_20":314.41,"sma_60":307.16,"sma_120":208.64},{"date":"2025-09-26","open":289.69,"high":290.68,"low":279.8,"close":280.26,"volume":25990691,"rsi_14":0.0,"sma_20":302.56,"sma_60":306.26,"sma_120":209.94},{"date":"2025-09-29","open":281.38,"high":282.75,"low":276.45,"close":279.56,"volume":25778508,"rsi_14":0.0,"sma_20":292.43,"sma_60":303.77,"sma_120":211.23},{"date":"2025-09-30","open":280.48,"high":280.79,"low":272.78,"close":278.06,"volume":23880810,"rsi_14":0.0,"sma_20":285.07,"sma_60":301.31,"sma_120":212.54},{"date":"2025-10-01","open":275.65,"high":286.71,"low":274.74,"close":285.74,"volume":23378324,"rsi_14":83.64,"sma_20":282.72,"sma_60":299.4,"sma_120":213.78},{"date":"2025-10-02","open":288.5,"high":291.64,"low":282.82,"close":285.52,"volume":16215460,"rsi_14":97.12,"sma_20":284.72,"sma_60":297.71,"sma_120":215.08},{"date":"2025-10-03","open":286.33,"high":291.31,"low":280.79,"close":282.91,"volume":13688407,"rsi_14":0.0,"sma_20":286.84,"sma_60":294.04,"sma_120":216.36},{"date":"2025-10-06","open":289.08,"high":293.33,"low":287.51,"close":288.29,"volume":14076795,"rsi_14":67.37,"sma_20":288.05,"sma_60":290.19,"sma_120":217.67},{"date":"2025-10-07","open":289.91,"high":289.91,"low":267.94,"close":281.03,"volume":31723384,"rsi_14":42.58,"sma_20":288.61,"sma_60":287.83,"sma_120":218.92},{"date":"2025-10-08","open":282.19,"high":288.23,"low":280.39,"close":285.37,"volume":18982122,"rsi_14":37.39,"sma_20":287.98,"sma_60":286.34,"sma_120":220.24},{"date":"2025-10-09","open":288.74,"high":298.07,"low":284.49,"close":294.1,"volume":26479833,"rsi_14":100.0,"sma_20":290.23,"sma_60":287.95,"sma_120":221.65},{"date":"2025-10-10","open":297.39,"high":304.75,"low":289.2,"close":290.14,"volume":28895338,"rsi_14":67.56,"sma_20":293.06,"sma_60":289.22,"sma_120":223.06},{"date":"2025-10-13","open":295.82,"high":307.71,"low":294.87,"close":305.04,"volume":21703725,"rsi_14":79.0,"sma_20":299.43,"sma_60":291.95,"sma_120":224.57},{"date":"2025-10-14","open":300.64,"high":301.49,"low":289.17,"close":296.12,"volume":17346186,"rsi_14":62.55,"sma_20":300.34,"sma_60":293.13,"sma_120":225.97},{"date":"2025-10-15","open":301.96,"high":308.01,"low":296.04,"close":300.69,"volume":13698938,"rsi_14":33.9,"sma_20":303.32,"sma_60":294.99,"sma_120":227.35},{"date":"2025-10-16","open":302.65,"high":319.43,"low":300.15,"close":309.98,"volume":32500863,"rsi_14":100.0,"sma_20":305.52,"sma_60":297.85,"sma_120":228.81},{"date":"2025-10-17","open":300.82,"high":301.35,"low":284.73,"close":288.5,"volume":37653000,"rsi_14":30.19,"sma_20":302.59,"sma_60":298.19,"sma_120":230.07},{"date":"2025-10-20","open":286.17,"high":286.45,"low":272.66,"close":274.51,"volume":32810748,"rsi_14":0.0,"sma_20":301.27,"sma_60":298.07,"sma_120":231.2},{"date":"2025-10-21","open":275.43,"high":277.6,"low":269.64,"close":272.5,"volume":18370806,"rsi_14":0.0,"sma_20":290.98,"sma_60":296.92,"sma_120":232.32},{"date":"2025-10-22","open":272.17,"high":274.53,"low":266.65,"close":270.03,"volume":16474016,"rsi_14":0.0,"sma_20":279.78,"sma_60":294.75,"sma_120":233.38},{"date":"2025-10-23","open":270.33,"high":280.37,"low":269.76,"close":277.37,"volume":16872158,"rsi_14":74.85,"sma_20":275.03,"sma_60":292.31,"sma_120":234.46},{"date":"2025-10-24","open":283.16,"high":284.42,"low":279.52,"close":280.6,"volume":13194896,"rsi_14":100.0,"sma_20":276.41,"sma_60":289.85,"sma_120":235.58},{"date":"2025-10-27","open":283.81,"high":284.23,"low":277.11,"close":278.69,"volume":13855836,"rsi_14":62.81,"sma_20":279.42,"sma_60":287.54,"sma_120":236.69},{"date":"2025-10-28","open":280.27,"high":282.71,"low":277.84,"close":278.12,"volume":12448523,"rsi_14":0.0,"sma_20":281.71,"sma_60":285.17,"sma_120":237.79},{"date":"2025-10-29","open":278.75,"high":278.91,"low":268.73,"close":272.65,"volume":18007149,"rsi_14":0.0,"sma_20":281.38,"sma_60":281.8,"sma_120":238.83},{"date":"2025-10-30","open":266.15,"high":267.16,"low":253.81,"close":254.41,"volume":27954197,"rsi_14":0.0,"sma_20":277.84,"sma_60":278.54,"sma_120":239.72},{"date":"2025-10-31","open":257.01,"high":263.25,"low":254.24,"close":260.08,"volume":16898693,"rsi_14":23.7,"sma_20":269.6,"sma_60":275.56,"sma_120":240.59},{"date":"2025-11-03","open":262.68,"high":263.06,"low":252.77,"close":255.36,"volume":15709214,"rsi_14":54.58,"sma_20":263.54,"sma_60":273.92,"sma_120":241.39},{"date":"2025-11-04","open":247.57,"high":252.82,"low":242.82,"close":245.78,"volume":19772593,"rsi_14":0.0,"sma_20":258.79,"sma_60":271.9,"sma_120":242.1},{"date":"2025-11-05","open":245.52,"high":249.97,"low":244.65,"close":247.9,"volume":11852118,"rsi_14":18.1,"sma_20":255.28,"sma_60":268.59,"sma_120":242.86},{"date":"2025-11-06","open":245.55,"high":246.67,"low":236.98,"close":241.45,"volume":18678269,"rsi_14":24.74,"sma_20":251.12,"sma_60":264.79,"sma_120":243.55},{"date":"2025-11-07","open":236.7,"high":238.08,"low":230.11,"close":236.95,"volume":20969260,"rsi_14":0.0,"sma_20":246.94,"sma_60":260.23,"sma_120":244.22},{"date":"2025-11-10","open":243.58,"high":244.86,"low":234.79,"close":238.51,"volume":16698716,"rsi_14":25.7,"sma_20":243.69,"sma_60":255.38,"sma_120":244.89},{"date":"2025-11-11","open":233.95,"high":235.16,"low":226.68,"close":233.87,"volume":20686607,"rsi_14":25.12,"sma_20":240.79,"sma_60":251.0,"sma_120":245.55},{"date":"2025-11-12","open":234.46,"high":234.53,"low":223.99,"close":224.8,"volume":24194992,"rsi_14":0.0,"sma_20":238.11,"sma_60":247.51,"sma_120":246.13},{"date":"2025-11-13","open":222.82,"high":222.99,"low":213.15,"close":215.47,"volume":30008998,"rsi_14":0.0,"sma_20":233.18,"sma_60":243.48,"sma_120":246.64},{"date":"2025-11-14","open":208.8,"high":224.86,"low":208.74,"close":220.7,"volume":36053807,"rsi_14":35.92,"sma_20":225.78,"sma_60":238.63,"sma_120":247.15},{"date":"2025-11-17","open":216.11,"high":220.65,"low":213.48,"close":217.74,"volume":16143779,"rsi_14":63.85,"sma_20":221.89,"sma_60":235.14,"sma_120":247.61},{"date":"2025-11-18","open":214.12,"high":221.54,"low":212.43,"close":218.36,"volume":21098291,"rsi_14":17.4,"sma_20":220.37,"sma_60":231.71,"sma_120":248.09},{"date":"2025-11-19","open":216.95,"high":225.95,"low":215.22,"close":223.36,"volume":21679490,"rsi_14":100.0,"sma_20":221.11,"sma_60":228.75,"sma_120":248.59},{"date":"2025-11-20","open":228.93,"high":231.74,"low":208.27,"close":208.66,"volume":27459600,"rsi_14":25.35,"sma_20":221.61,"sma_60":226.67,"sma_120":248.96},{"date":"2025-11-21","open":205.08,"high":206.3,"low":191.68,"close":196.84,"volume":44834071,"rsi_14":0.0,"sma_20":217.74,"sma_60":223.04,"sma_120":249.21},{"date":"2025-11-24","open":194.96,"high":201.86,"low":192.43,"close":198.35,"volume":31144700,"rsi_14":11.3,"sma_20":209.7,"sma_60":218.47,"sma_120":249.48},{"date":"2025-11-25","open":192.21,"high":197.49,"low":183.84,"close":195.13,"volume":29595000,"rsi_14":9.1,"sma_20":208.28,"sma_60":217.81,"sma_120":249.69},{"date":"2025-11-26","open":207.48,"high":207.98,"low":200.29,"close":202.98,"volume":26544100,"rsi_14":38.37,"sma_20":207.25,"sma_60":217.29,"sma_120":249.95},{"date":"2025-11-28","open":197.59,"high":200.39,"low":195.71,"close":200.0,"volume":13848500,"rsi_14":27.04,"sma_20":226.3,"sma_60":268.13,"sma_120":250.16},{"date":"2025-12-01","open":198.57,"high":201.54,"low":194.8,"close":199.0,"volume":13461200,"rsi_14":25.28,"sma_20":223.21,"sma_60":267.6,"sma_120":250.35},{"date":"2025-12-02","open":203.16,"high":207.68,"low":198.07,"close":199.16,"volume":19664500,"rsi_14":26.99,"sma_20":220.38,"sma_60":266.98,"sma_120":250.56},{"date":"2025-12-03","open":198.4,"high":205.92,"low":197.48,"close":205.73,"volume":19060500,"rsi_14":36.92,"sma_20":218.35,"sma_60":266.41,"sma_120":250.62},{"date":"2025-12-04","open":205.86,"high":213.33,"low":204.33,"close":212.26,"volume":23316900,"rsi_14":47.71,"sma_20":216.56,"sma_60":264.51,"sma_120":250.62},{"date":"2025-12-05","open":216.89,"high":217.38,"low":211.56,"close":215.48,"volume":24208700,"rsi_14":46.17,"sma_20":215.24,"sma_60":263.01,"sma_120":250.67},{"date":"2025-12-08","open":219.22,"high":222.58,"low":214.82,"close":218.41,"volume":24711200,"rsi_14":50.49,"sma_20":214.31,"sma_60":261.82,"sma_120":250.77},{"date":"2025-12-09","open":217.91,"high":220.47,"low":216.18,"close":219.39,"volume":17643600,"rsi_14":50.75,"sma_20":213.34,"sma_60":260.47,"sma_120":250.86},{"date":"2025-12-10","open":219.66,"high":223.15,"low":215.48,"close":220.86,"volume":47928000,"rsi_14":48.08,"sma_20":212.69,"sma_60":259.08,"sma_120":251.01},{"date":"2025-12-11","open":188.78,"high":200.04,"low":184.44,"close":196.93,"volume":100612700,"rsi_14":42.09,"sma_20":211.28,"sma_60":257.37,"sma_120":250.94},{"date":"2025-12-12","open":194.48,"high":195.94,"low":184.19,"close":188.14,"volume":55201600,"rsi_14":43.88,"sma_20":209.9,"sma_60":255.59,"sma_120":250.73},{"date":"2025-12-15","open":186.48,"high":187.15,"low":179.65,"close":183.14,"volume":43897500,"rsi_14":39.81,"sma_20":208.0,"sma_60":253.53,"sma_120":250.52},{"date":"2025-12-16","open":182.92,"high":187.97,"low":182.71,"close":186.83,"volume":32433500,"rsi_14":44.48,"sma_20":206.44,"sma_60":251.2,"sma_120":250.32},{"date":"2025-12-17","open":181.54,"high":184.7,"low":175.36,"close":176.74,"volume":50222000,"rsi_14":33.03,"sma_20":204.34,"sma_60":248.95,"sma_120":250.05},{"date":"2025-12-18","open":180.96,"high":182.98,"low":176.86,"close":178.29,"volume":36297300,"rsi_14":35.7,"sma_20":202.07,"sma_60":246.81,"sma_120":249.73},{"date":"2025-12-19","open":186.57,"high":193.24,"low":186.31,"close":190.12,"volume":77008600,"rsi_14":44.88,"sma_20":201.13,"sma_60":245.15,"sma_120":249.5},{"date":"2025-12-22","open":194.92,"high":196.88,"low":190.97,"close":196.47,"volume":27148000,"rsi_14":48.55,"sma_20":201.11,"sma_60":243.73,"sma_120":249.24},{"date":"2025-12-23","open":194.54,"high":195.3,"low":190.34,"close":193.46,"volume":18301600,"rsi_14":43.14,"sma_20":200.86,"sma_60":242.28,"sma_120":248.89},{"date":"2025-12-24","open":193.12,"high":196.37,"low":192.55,"close":195.59,"volume":9282700,"rsi_14":40.19,"sma_20":200.89,"sma_60":240.88,"sma_120":248.6},{"date":"2025-12-26","open":196.15,"high":198.44,"low":194.22,"close":196.08,"volume":11262000,"rsi_14":38.21,"sma_20":200.54,"sma_60":239.36,"sma_120":248.3},{"date":"2025-12-29","open":192.29,"high":196.6,"low":190.78,"close":193.5,"volume":14748100,"rsi_14":34.79,"sma_20":200.21,"sma_60":237.81,"sma_120":247.96},{"date":"2025-12-30","open":194.17,"high":196.47,"low":193.82,"close":195.31,"volume":14197400,"rsi_14":35.44,"sma_20":200.02,"sma_60":236.32,"sma_120":247.65},{"date":"2025-12-31","open":194.53,"high":195.3,"low":192.85,"close":193.03,"volume":10341500,"rsi_14":33.35,"sma_20":199.71,"sma_60":234.71,"sma_120":247.35},{"date":"2026-01-02","open":195.57,"high":196.68,"low":192.34,"close":193.82,"volume":14540700,"rsi_14":47.43,"sma_20":199.11,"sma_60":233.24,"sma_120":247.07},{"date":"2026-01-05","open":196.43,"high":199.75,"low":190.48,"close":190.73,"volume":22635500,"rsi_14":52.37,"sma_20":198.03,"sma_60":231.64,"sma_120":246.72},{"date":"2026-01-06","open":190.7,"high":193.0,"low":188.86,"close":191.88,"volume":16474500,"rsi_14":58.6,"sma_20":196.83,"sma_60":229.92,"sma_120":246.32},{"date":"2026-01-07","open":193.42,"high":193.78,"low":190.15,"close":190.98,"volume":11171200,"rsi_14":54.32,"sma_20":195.45,"sma_60":228.25,"sma_120":245.85},{"date":"2026-01-08","open":189.04,"high":189.11,"low":184.36,"close":187.82,"volume":19468500,"rsi_14":63.47,"sma_20":193.86,"sma_60":226.28,"sma_120":245.39},{"date":"2026-01-09","open":190.29,"high":198.75,"low":187.43,"close":197.1,"volume":26152700,"rsi_14":68.93,"sma_20":192.63,"sma_60":224.6,"sma_120":245.01},{"date":"2026-01-12","open":196.19,"high":205.12,"low":195.6,"close":203.22,"volume":25428500,"rsi_14":64.76,"sma_20":192.92,"sma_60":222.95,"sma_120":244.73},{"date":"2026-01-13","open":203.54,"high":206.32,"low":199.23,"close":200.84,"volume":15857400,"rsi_14":55.01,"sma_20":193.54,"sma_60":221.11,"sma_120":244.4},{"date":"2026-01-14","open":200.24,"high":200.24,"low":189.45,"close":192.23,"volume":22473200,"rsi_14":48.06,"sma_20":193.97,"sma_60":219.48,"sma_120":243.99},{"date":"2026-01-15","open":193.62,"high":193.62,"low":188.04,"close":188.49,"volume":16418600,"rsi_14":41.75,"sma_20":194.03,"sma_60":218.02,"sma_120":243.53},{"date":"2026-01-16","open":188.55,"high":190.5,"low":185.2,"close":189.72,"volume":19224705,"rsi_14":24.55,"sma_20":205.53,"sma_60":216.54,"sma_120":250.07},{"date":"2026-01-20","open":185.85,"high":185.85,"low":178.08,"close":178.63,"volume":29129500,"rsi_14":36.09,"sma_20":194.66,"sma_60":215.08,"sma_120":242.48},{"date":"2026-01-21","open":178.4,"high":179.31,"low":169.38,"close":172.64,"volume":38190000,"rsi_14":30.49,"sma_20":193.75,"sma_60":213.31,"sma_120":241.84},{"date":"2026-01-22","open":178.09,"high":178.87,"low":175.24,"close":176.91,"volume":21141900,"rsi_14":36.46,"sma_20":192.74,"sma_60":211.55,"sma_120":241.21},{"date":"2026-01-23","open":171.39,"high":178.37,"low":170.77,"close":175.89,"volume":23011300,"rsi_14":35.04,"sma_20":191.84,"sma_60":209.82,"sma_120":240.65},{"date":"2026-01-26","open":177.82,"high":183.99,"low":177.25,"close":181.14,"volume":21100400,"rsi_14":42.09,"sma_20":191.08,"sma_60":208.18,"sma_120":240.06},{"date":"2026-01-27","open":177.91,"high":178.44,"low":172.44,"close":173.65,"volume":27093700,"rsi_14":36.64,"sma_20":189.93,"sma_60":206.5,"sma_120":239.39},{"date":"2026-01-28","open":173.67,"high":180.38,"low":170.63,"close":171.57,"volume":35882700,"rsi_14":36.03,"sma_20":188.8,"sma_60":205.1,"sma_120":238.69},{"date":"2026-01-29","open":168.93,"high":169.01,"low":160.37,"close":167.8,"volume":37254500,"rsi_14":35.73,"sma_20":187.39,"sma_60":203.54,"sma_120":238.02},{"date":"2026-01-30","open":166.97,"high":167.69,"low":162.07,"close":163.4,"volume":27362400,"rsi_14":25.01,"sma_20":185.87,"sma_60":201.99,"sma_120":237.31},{"date":"2026-02-02","open":169.7,"high":169.98,"low":158.86,"close":158.92,"volume":47421000,"rsi_14":16.33,"sma_20":184.09,"sma_60":200.52,"sma_120":236.54},{"date":"2026-02-03","open":157.13,"high":158.24,"low":150.81,"close":153.57,"volume":43260100,"rsi_14":15.62,"sma_20":182.19,"sma_60":198.92,"sma_120":235.71},{"date":"2026-02-04","open":152.79,"high":152.84,"low":143.4,"close":145.62,"volume":42323400,"rsi_14":15.78,"sma_20":179.84,"sma_60":197.31,"sma_120":234.9},{"date":"2026-02-05","open":144.56,"high":145.5,"low":134.28,"close":135.51,"volume":42789000,"rsi_14":14.42,"sma_20":177.02,"sma_60":195.59,"sma_120":234.0},{"date":"2026-02-06","open":138.75,"high":142.18,"low":137.92,"close":141.8,"volume":29962400,"rsi_14":19.87,"sma_20":174.68,"sma_60":193.96,"sma_120":233.12},{"date":"2026-02-09","open":147.43,"high":158.61,"low":145.95,"close":155.47,"volume":49936500,"rsi_14":35.9,"sma_20":172.58,"sma_60":192.63,"sma_120":232.35},{"date":"2026-02-10","open":158.89,"high":164.24,"low":155.89,"close":158.75,"volume":39980717,"rsi_14":13.55,"sma_20":202.25,"sma_60":215.42,"sma_120":231.47},{"date":"2026-02-11","open":162.6,"high":162.6,"low":152.89,"close":156.04,"volume":24321718,"rsi_14":13.05,"sma_20":198.83,"sma_60":214.26,"sma_120":249.76},{"date":"2026-02-12","open":156.8,"high":157.9,"low":151.41,"close":155.36,"volume":23285399,"rsi_14":12.93,"sma_20":196.12,"sma_60":213.08,"sma_120":229.8},{"date":"2026-02-13","open":158.11,"high":161.14,"low":154.18,"close":159.0,"volume":18596959,"rsi_14":20.22,"sma_20":193.59,"sma_60":211.97,"sma_120":228.99},{"date":"2026-02-17","open":156.85,"high":158.11,"low":151.76,"close":152.87,"volume":19227342,"rsi_14":18.47,"sma_20":190.75,"sma_60":210.75,"sma_120":228.09},{"date":"2026-02-18","open":153.31,"high":156.18,"low":150.29,"close":155.05,"volume":14801100,"rsi_14":38.92,"sma_20":161.7,"sma_60":186.14,"sma_120":228.47},{"date":"2026-02-19","open":156.07,"high":158.94,"low":154.66,"close":155.42,"volume":14976300,"rsi_14":41.3,"sma_20":160.84,"sma_60":185.24,"sma_120":227.81},{"date":"2026-02-20","open":152.2,"high":152.89,"low":146.34,"close":147.02,"volume":29621889,"rsi_14":17.05,"sma_20":187.62,"sma_60":209.44,"sma_120":227.13},{"date":"2026-02-23","open":144.65,"high":144.76,"low":137.6,"close":140.3,"volume":31749800,"rsi_14":37.97,"sma_20":157.54,"sma_60":183.41,"sma_120":226.34},{"date":"2026-02-24","open":140.0,"high":145.73,"low":137.76,"close":145.1,"volume":21146697,"rsi_14":16.62,"sma_20":184.4,"sma_60":208.09,"sma_120":226.16},{"date":"2026-02-25","open":148.27,"high":152.22,"low":146.31,"close":146.83,"volume":26333861,"rsi_14":18.42,"sma_20":181.25,"sma_60":206.93,"sma_120":225.21},{"date":"2026-02-26","open":147.74,"high":151.3,"low":144.12,"close":149.24,"volume":20391218,"rsi_14":20.82,"sma_20":178.23,"sma_60":205.81,"sma_120":224.27},{"date":"2026-02-27","open":142.85,"high":145.04,"low":141.08,"close":144.36,"volume":36425195,"rsi_14":19.66,"sma_20":175.57,"sma_60":204.61,"sma_120":223.29},{"date":"2026-03-02","open":140.95,"high":149.19,"low":140.28,"close":148.18,"volume":21919883,"rsi_14":21.66,"sma_20":173.09,"sma_60":203.47,"sma_120":222.35},{"date":"2026-03-03","open":143.93,"high":149.82,"low":142.0,"close":147.95,"volume":19874580,"rsi_14":22.44,"sma_20":170.6,"sma_60":202.32,"sma_120":221.44},{"date":"2026-03-04","open":149.39,"high":152.54,"low":148.06,"close":151.28,"volume":17487486,"rsi_14":45.1,"sma_20":150.63,"sma_60":176.95,"sma_120":220.73},{"date":"2026-03-05","open":151.88,"high":156.77,"low":149.05,"close":153.68,"volume":23839238,"rsi_14":48.35,"sma_20":151.03,"sma_60":175.9,"sma_120":219.46},{"date":"2026-03-06","open":151.83,"high":158.05,"low":150.54,"close":151.87,"volume":38000592,"rsi_14":42.71,"sma_20":151.86,"sma_60":174.78,"sma_120":218.3},{"date":"2026-03-09","open":149.77,"high":150.92,"low":145.39,"close":150.48,"volume":31037257,"rsi_14":47.25,"sma_20":152.29,"sma_60":173.61,"sma_120":217.04},{"date":"2026-03-10","open":152.13,"high":152.79,"low":147.15,"close":148.33,"volume":48891053,"rsi_14":42.62,"sma_20":151.95,"sma_60":172.39,"sma_120":215.73},{"date":"2026-03-11","open":165.27,"high":170.57,"low":159.48,"close":161.95,"volume":82826348,"rsi_14":55.7,"sma_20":152.11,"sma_60":171.79,"sma_120":214.58},{"date":"2026-03-12","open":163.9,"high":166.72,"low":157.57,"close":158.02,"volume":36975527,"rsi_14":60.39,"sma_20":152.2,"sma_60":171.28,"sma_120":213.43},{"date":"2026-03-13","open":157.91,"high":159.62,"low":153.05,"close":154.0,"volume":26350375,"rsi_14":57.44,"sma_20":153.11,"sma_60":193.43,"sma_120":214.73},{"date":"2026-03-16","open":154.95,"high":157.61,"low":153.41,"close":154.86,"volume":21607689,"rsi_14":60.68,"sma_20":152.91,"sma_60":192.31,"sma_120":213.96},{"date":"2026-03-17","open":154.33,"high":157.78,"low":152.4,"close":153.58,"volume":23929463,"rsi_14":57.48,"sma_20":151.96,"sma_60":169.84,"sma_120":209.39},{"date":"2026-03-18","open":152.3,"high":153.86,"low":150.95,"close":151.81,"volume":18051075,"rsi_14":52.89,"sma_20":151.8,"sma_60":169.39,"sma_120":208.1},{"date":"2026-03-19","open":149.39,"high":155.8,"low":147.83,"close":154.41,"volume":22046113,"rsi_14":61.84,"sma_20":151.74,"sma_60":168.78,"sma_120":206.96},{"date":"2026-03-20","open":151.96,"high":152.16,"low":146.89,"close":148.61,"volume":37551358,"rsi_14":50.58,"sma_20":151.82,"sma_60":167.97,"sma_120":205.85},{"date":"2026-03-23","open":150.34,"high":154.67,"low":149.63,"close":153.24,"volume":19927945,"rsi_14":55.21,"sma_20":152.47,"sma_60":208.3,"sma_120":235.88},{"date":"2026-03-24","open":151.91,"high":152.8,"low":145.8,"close":146.04,"volume":26122141,"rsi_14":45.11,"sma_20":152.53,"sma_60":205.62,"sma_120":235.06},{"date":"2026-03-25","open":148.16,"high":148.77,"low":143.57,"close":144.98,"volume":20683774,"rsi_14":41.55,"sma_20":152.43,"sma_60":203.07,"sma_120":234.25},{"date":"2026-03-26","open":142.86,"high":145.42,"low":141.52,"close":141.79,"volume":16961884,"rsi_14":40.49,"sma_20":152.06,"sma_60":200.39,"sma_120":233.45},{"date":"2026-03-27","open":139.92,"high":140.68,"low":137.31,"close":138.66,"volume":17929588,"rsi_14":39.19,"sma_20":151.77,"sma_60":197.5,"sma_120":232.6},{"date":"2026-03-30","open":139.04,"high":140.19,"low":135.97,"close":137.81,"volume":20125734,"rsi_14":39.93,"sma_20":151.25,"sma_60":194.96,"sma_120":231.73},{"date":"2026-03-31","open":139.3,"high":146.34,"low":138.85,"close":146.06,"volume":24491953,"rsi_14":33.67,"sma_20":151.16,"sma_60":192.79,"sma_120":230.92},{"date":"2026-04-01","open":148.02,"high":148.58,"low":143.64,"close":144.19,"volume":20495868,"rsi_14":35.23,"sma_20":150.8,"sma_60":190.63,"sma_120":230.06},{"date":"2026-04-02","open":141.76,"high":145.39,"low":139.3,"close":145.33,"volume":14381866,"rsi_14":40.09,"sma_20":150.38,"sma_60":188.52,"sma_120":229.2},{"date":"2026-04-06","open":146.39,"high":147.49,"low":142.82,"close":144.5,"volume":12556727,"rsi_14":38.13,"sma_20":150.01,"sma_60":186.28,"sma_120":228.33},{"date":"2026-04-07","open":142.75,"high":143.54,"low":138.94,"close":142.15,"volume":17250445,"rsi_14":37.22,"sma_20":149.59,"sma_60":183.94,"sma_120":227.4},{"date":"2026-04-08","open":149.23,"high":150.38,"low":141.88,"close":142.63,"volume":23527034,"rsi_14":39.5,"sma_20":149.29,"sma_60":181.65,"sma_120":226.56},{"date":"2026-04-09","open":141.7,"high":142.29,"low":135.52,"close":137.37,"volume":30407824,"rsi_14":31.17,"sma_20":148.03,"sma_60":179.26,"sma_120":225.61},{"date":"2026-04-10","open":136.83,"high":139.67,"low":134.09,"close":137.6,"volume":26171810,"rsi_14":35.99,"sma_20":146.98,"sma_60":176.98,"sma_120":224.63},{"date":"2026-04-13","open":139.27,"high":155.36,"low":139.23,"close":155.07,"volume":49997735,"rsi_14":51.2,"sma_20":147.01,"sma_60":175.29,"sma_120":223.79},{"date":"2026-04-14","open":167.34,"high":168.8,"low":160.99,"close":162.42,"volume":59779843,"rsi_14":64.68,"sma_20":147.36,"sma_60":173.63,"sma_120":223.07},{"date":"2026-04-15","open":166.3,"high":171.95,"low":165.62,"close":169.21,"volume":43010821,"rsi_14":69.82,"sma_20":148.11,"sma_60":172.16,"sma_120":222.4},{"date":"2026-04-16","open":175.8,"high":179.63,"low":173.18,"close":177.71,"volume":46997279,"rsi_14":77.23,"sma_20":149.39,"sma_60":171.0,"sma_120":221.78},{"date":"2026-04-17","open":182.28,"high":183.85,"low":172.75,"close":174.44,"volume":45282649,"rsi_14":77.06,"sma_20":150.36,"sma_60":169.74,"sma_120":221.12},{"date":"2026-04-20","open":176.18,"high":177.13,"low":172.9,"close":176.95,"volume":22330910,"rsi_14":78.89,"sma_20":151.76,"sma_60":168.64,"sma_120":220.57},{"date":"2026-04-21","open":177.72,"high":184.68,"low":175.39,"close":180.53,"volume":39638047,"rsi_14":77.29,"sma_20":153.1,"sma_60":167.67,"sma_120":220.04},{"date":"2026-04-22","open":185.52,"high":188.51,"low":182.15,"close":186.84,"volume":32448788,"rsi_14":81.6,"sma_20":155.12,"sma_60":166.78,"sma_120":219.53},{"date":"2026-04-23","open":179.76,"high":181.25,"low":173.46,"close":175.66,"volume":37084241,"rsi_14":69.44,"sma_20":156.63,"sma_60":165.79,"sma_120":218.92},{"date":"2026-04-24","open":179.87,"high":180.07,"low":168.2,"close":172.67,"volume":33214988,"rsi_14":67.55,"sma_20":158.16,"sma_60":164.89,"sma_120":218.41},{"date":"2026-04-27","open":171.97,"high":172.94,"low":167.31,"close":172.35,"volume":21616573,"rsi_14":69.35,"sma_20":159.82,"sma_60":164.15,"sma_120":217.9},{"date":"2026-04-28","open":161.59,"high":168.1,"low":161.48,"close":165.37,"volume":33716456,"rsi_14":63.38,"sma_20":161.18,"sma_60":161.84,"sma_120":192.09},{"date":"2026-04-29","open":163.46,"high":164.18,"low":160.08,"close":163.25,"volume":20587497,"rsi_14":66.3,"sma_20":162.02,"sma_60":161.26,"sma_120":191.45},{"date":"2026-04-30","open":161.45,"high":164.59,"low":159.76,"close":160.82,"volume":21016368,"rsi_14":64.19,"sma_20":162.82,"sma_60":160.63,"sma_120":190.78},{"date":"2026-05-01","open":165.83,"high":173.68,"low":165.56,"close":171.22,"volume":26318017,"rsi_14":60.82,"sma_20":164.1,"sma_60":160.19,"sma_120":190.25},{"date":"2026-05-04","open":175.4,"high":182.85,"low":173.64,"close":179.65,"volume":33504465,"rsi_14":61.37,"sma_20":165.83,"sma_60":159.88,"sma_120":215.13},{"date":"2026-05-05","open":181.48,"high":185.86,"low":178.37,"close":184.69,"volume":23497237,"rsi_14":60.51,"sma_20":167.95,"sma_60":159.66,"sma_120":214.67},{"date":"2026-05-06","open":185.54,"high":193.6,"low":182.02,"close":193.34,"volume":27685486,"rsi_14":60.52,"sma_20":170.46,"sma_60":159.55,"sma_120":214.41},{"date":"2026-05-07","open":197.91,"high":199.44,"low":190.12,"close":193.9,"volume":31803162,"rsi_14":63.59,"sma_20":173.3,"sma_60":159.51,"sma_120":214.15},{"date":"2026-05-08","open":191.9,"high":197.3,"low":189.54,"close":195.26,"volume":21158338,"rsi_14":63.0,"sma_20":176.19,"sma_60":159.36,"sma_120":213.92},{"date":"2026-05-11","open":191.47,"high":194.99,"low":189.92,"close":193.15,"volume":16890587,"rsi_14":59.15,"sma_20":178.1,"sma_60":159.41,"sma_120":213.68},{"date":"2026-05-12","open":192.24,"high":192.24,"low":180.23,"close":186.17,"volume":22123411,"rsi_14":49.49,"sma_20":179.29,"sma_60":159.85,"sma_120":213.29},{"date":"2026-05-13","open":188.36,"high":190.89,"low":184.4,"close":189.09,"volume":15789272,"rsi_14":60.96,"sma_20":180.29,"sma_60":160.4,"sma_120":212.89},{"date":"2026-05-14","open":187.51,"high":200.0,"low":184.79,"close":194.92,"volume":22544995,"rsi_14":67.39,"sma_20":181.16,"sma_60":161.05,"sma_120":212.51},{"date":"2026-05-15","open":189.82,"high":195.73,"low":188.23,"close":192.27,"volume":15747148,"rsi_14":65.02,"sma_20":182.05,"sma_60":161.6,"sma_120":211.38},{"date":"2026-05-18","open":189.33,"high":190.08,"low":182.62,"close":185.95,"volume":19114329,"rsi_14":65.61,"sma_20":182.5,"sma_60":162.14,"sma_120":210.37},{"date":"2026-05-19","open":185.34,"high":188.06,"low":180.29,"close":180.82,"volume":16717712,"rsi_14":62.77,"sma_20":182.52,"sma_60":162.7,"sma_120":209.45},{"date":"2026-05-20","open":179.3,"high":187.55,"low":178.17,"close":187.49,"volume":15585335,"rsi_14":68.19,"sma_20":182.54,"sma_60":163.4,"sma_120":208.49},{"date":"2026-05-21","open":188.34,"high":192.14,"low":186.54,"close":189.1,"volume":12119718,"rsi_14":63.88,"sma_20":183.22,"sma_60":164.1,"sma_120":207.52},{"date":"2026-05-22","open":190.99,"high":196.3,"low":190.42,"close":191.4,"volume":10875803,"rsi_14":60.11,"sma_20":184.16,"sma_60":164.79,"sma_120":206.61},{"date":"2026-05-26","open":192.62,"high":194.51,"low":189.88,"close":192.38,"volume":12856100,"rsi_14":56.89,"sma_20":185.15,"sma_60":165.58,"sma_120":205.74},{"date":"2026-05-27","open":190.8,"high":191.46,"low":187.25,"close":190.28,"volume":12125998,"rsi_14":46.65,"sma_20":186.41,"sma_60":166.28,"sma_120":204.77},{"date":"2026-05-28","open":193.35,"high":204.27,"low":192.69,"close":202.98,"volume":25339881,"rsi_14":57.61,"sma_20":188.41,"sma_60":167.19,"sma_120":203.73},{"date":"2026-05-29","open":208.26,"high":225.49,"low":207.27,"close":224.98,"volume":41082199,"rsi_14":68.47,"sma_20":191.63,"sma_60":168.42,"sma_120":202.99},{"date":"2026-06-01","open":229.68,"high":249.36,"low":223.8,"close":247.27,"volume":48389992,"rsi_14":76.91,"sma_20":195.44,"sma_60":169.97,"sma_120":202.49},{"date":"2026-06-02","open":241.94,"high":248.12,"low":237.99,"close":243.71,"volume":30294766,"rsi_14":79.63,"sma_20":198.66,"sma_60":171.5,"sma_120":202.1},{"date":"2026-06-03","open":239.63,"high":239.66,"low":226.8,"close":229.51,"volume":23644680,"rsi_14":68.77,"sma_20":200.92,"sma_60":172.82,"sma_120":201.66},{"date":"2026-06-04","open":226.2,"high":238.1,"low":223.21,"close":235.5,"volume":19993753,"rsi_14":68.73,"sma_20":203.03,"sma_60":174.26,"sma_120":201.27},{"date":"2026-06-05","open":228.68,"high":230.62,"low":208.71,"close":212.92,"volume":29019876,"rsi_14":57.92,"sma_20":203.97,"sma_60":175.1,"sma_120":200.71},{"date":"2026-06-08","open":216.98,"high":218.28,"low":208.59,"close":211.07,"volume":17227241,"rsi_14":60.13,"sma_20":204.77,"sma_60":175.98,"sma_120":200.07},{"date":"2026-06-09","open":213.15,"high":219.72,"low":197.09,"close":205.08,"volume":26040722,"rsi_14":59.71,"sma_20":205.37,"sma_60":176.83,"sma_120":199.38},{"date":"2026-06-10","open":197.8,"high":211.73,"low":197.48,"close":200.55,"volume":46108327,"rsi_14":56.36,"sma_20":206.21,"sma_60":177.62,"sma_120":198.69},{"date":"2026-06-11","open":179.03,"high":184.12,"low":174.66,"close":183.45,"volume":63678509,"rsi_14":47.92,"sma_20":205.81,"sma_60":178.07,"sma_120":197.77},{"date":"2026-06-12","open":184.35,"high":184.92,"low":178.37,"close":183.48,"volume":29562284,"rsi_14":47.07,"sma_20":205.23,"sma_60":178.59,"sma_120":196.94},{"date":"2026-06-15","open":186.73,"high":194.63,"low":185.55,"close":191.96,"volume":20279863,"rsi_14":49.86,"sma_20":205.22,"sma_60":179.21,"sma_120":196.14},{"date":"2026-06-16","open":189.34,"high":194.63,"low":187.0,"close":187.66,"volume":16985542,"rsi_14":49.11,"sma_20":205.31,"sma_60":179.86,"sma_120":195.23},{"date":"2026-06-17","open":185.5,"high":189.52,"low":181.93,"close":182.88,"volume":16616626,"rsi_14":42.66,"sma_20":205.4,"sma_60":180.34,"sma_120":194.32},{"date":"2026-06-18","open":182.36,"high":187.32,"low":177.07,"close":183.64,"volume":31386081,"rsi_14":32.27,"sma_20":205.22,"sma_60":180.96,"sma_120":193.29},{"date":"2026-06-22","open":181.66,"high":183.93,"low":173.78,"close":174.45,"volume":22935420,"rsi_14":14.8,"sma_20":204.5,"sma_60":181.45,"sma_120":192.26},{"date":"2026-06-23","open":169.63,"high":173.71,"low":164.03,"close":164.57,"volume":33327886,"rsi_14":13.92,"sma_20":203.14,"sma_60":181.82,"sma_120":191.1},{"date":"2026-06-24","open":161.9,"high":165.16,"low":154.8,"close":156.97,"volume":38305028,"rsi_14":14.82,"sma_20":201.36,"sma_60":182.12,"sma_120":189.81},{"date":"2026-06-25","open":156.79,"high":157.06,"low":149.83,"close":151.92,"volume":36914335,"rsi_14":9.09,"sma_20":199.44,"sma_60":182.35,"sma_120":188.65},{"date":"2026-06-26","open":149.73,"high":153.0,"low":147.48,"close":148.0,"volume":36532141,"rsi_14":11.11,"sma_20":196.68,"sma_60":182.37,"sma_120":187.58},{"date":"2026-06-29","open":153.39,"high":153.95,"low":144.69,"close":147.24,"volume":34310313,"rsi_14":11.25,"sma_20":192.78,"sma_60":182.41,"sma_120":186.52},{"date":"2026-06-30","open":146.73,"high":149.4,"low":143.97,"close":146.03,"volume":35926860,"rsi_14":11.96,"sma_20":187.7,"sma_60":182.41,"sma_120":185.47},{"date":"2026-07-01","open":143.98,"high":147.03,"low":142.0,"close":142.0,"volume":45963999,"rsi_14":12.06,"sma_20":182.6,"sma_60":182.37,"sma_120":184.32},{"date":"2026-07-02","open":142.79,"high":146.54,"low":138.34,"close":139.77,"volume":44273642,"rsi_14":14.87,"sma_20":178.08,"sma_60":182.31,"sma_120":183.13},{"date":"2026-07-06","open":143.79,"high":145.11,"low":140.66,"close":143.25,"volume":36682951,"rsi_14":19.46,"sma_20":173.46,"sma_60":182.32,"sma_120":181.98},{"date":"2026-07-07","open":143.21,"high":145.04,"low":137.06,"close":141.1,"volume":47199976,"rsi_14":7.14,"sma_20":169.86,"sma_60":182.38,"sma_120":180.82},{"date":"2026-07-08","open":138.56,"high":141.34,"low":137.06,"close":139.99,"volume":34607304,"rsi_14":7.55,"sma_20":166.29,"sma_60":182.42,"sma_120":179.7},{"date":"2026-07-09","open":140.92,"high":148.54,"low":140.44,"close":143.71,"volume":35221882,"rsi_14":14.52,"sma_20":163.21,"sma_60":182.23,"sma_120":178.76},{"date":"2026-07-10","open":145.65,"high":145.68,"low":139.26,"close":140.64,"volume":29843309,"rsi_14":12.44,"sma_20":160.18,"sma_60":181.86,"sma_120":177.74},{"date":"2026-07-13","open":139.03,"high":139.65,"low":131.35,"close":131.54,"volume":56690274,"rsi_14":12.48,"sma_20":157.56,"sma_60":181.22,"sma_120":176.69},{"date":"2026-07-14","open":132.0,"high":132.76,"low":127.6,"close":127.94,"volume":52670410,"rsi_14":13.98,"sma_20":154.74,"sma_60":180.38,"sma_120":175.69},{"date":"2026-07-15","open":130.56,"high":133.9,"low":128.84,"close":132.49,"volume":48520434,"rsi_14":24.27,"sma_20":151.73,"sma_60":179.67,"sma_120":174.71},{"date":"2026-07-16","open":131.47,"high":131.78,"low":123.66,"close":124.21,"volume":54780940,"rsi_14":22.74,"sma_20":148.53,"sma_60":178.78,"sma_120":173.71},{"date":"2026-07-17","open":121.7,"high":128.44,"low":121.5,"close":126.41,"volume":39917140,"rsi_14":28.01,"sma_20":145.67,"sma_60":177.87,"sma_120":172.77},{"date":"2026-07-20","open":124.27,"high":125.49,"low":120.03,"close":121.38,"volume":36793230,"rsi_14":25.72,"sma_20":142.53,"sma_60":176.76,"sma_120":171.77},{"date":"2026-07-21","open":122.81,"high":127.42,"low":122.21,"close":127.05,"volume":27748087,"rsi_14":33.5,"sma_20":140.13,"sma_60":175.94,"sma_120":170.86},{"date":"2026-07-22","open":126.18,"high":128.84,"low":124.7,"close":125.84,"volume":21096693,"rsi_14":35.12,"sma_20":138.16,"sma_60":175.15,"sma_120":170.02},{"date":"2026-07-23","open":123.96,"high":124.7,"low":119.44,"close":120.04,"volume":30900642,"rsi_14":32.99,"sma_20":136.28,"sma_60":174.27,"sma_120":169.21},{"date":"2026-07-24","open":122.47,"high":123.08,"low":114.75,"close":114.99,"volume":46405702,"rsi_14":26.45,"sma_20":134.41,"sma_60":173.42,"sma_120":168.31},{"date":"2026-07-27","open":118.0,"high":121.99,"low":116.8,"close":119.9,"volume":36916623,"rsi_14":33.04,"sma_20":132.98,"sma_60":172.69,"sma_120":167.48},{"date":"2026-07-28","open":118.18,"high":122.33,"low":114.5,"close":119.96,"volume":32665418,"rsi_14":33.68,"sma_20":131.59,"sma_60":172.0,"sma_120":166.64},{"date":"2026-07-29","open":119.42,"high":121.92,"low":116.2,"close":117.74,"volume":28081771,"rsi_14":28.4,"sma_20":130.15,"sma_60":171.1,"sma_120":165.74},{"date":"2026-07-30","open":122.87,"high":128.34,"low":121.58,"close":127.56,"volume":41338393,"rsi_14":40.28,"sma_20":129.4,"sma_60":170.22,"sma_120":165.05},{"date":"2026-07-31","open":130.07,"high":132.4,"low":125.7,"close":129.87,"volume":34438662,"rsi_14":48.63,"sma_20":128.88,"sma_60":169.29,"sma_120":164.47},{"date":"2026-08-03","open":131.92,"high":143.07,"low":130.21,"close":141.85,"volume":49696896,"rsi_14":60.11,"sma_20":128.79,"sma_60":168.42,"sma_120":162.83},{"date":"2026-08-04","open":141.01,"high":148.7,"low":141.01,"close":145.74,"volume":43723491,"rsi_14":59.63,"sma_20":128.99,"sma_60":167.61,"sma_120":162.71},{"date":"2026-08-05","open":145.0,"high":146.39,"low":142.5,"close":144.39,"volume":23524074,"rsi_14":66.4,"sma_20":129.19,"sma_60":166.75,"sma_120":162.6},{"date":"2026-08-06","open":139.25,"high":146.58,"low":138.72,"close":143.47,"volume":23073334,"rsi_14":64.12,"sma_20":129.15,"sma_60":165.91,"sma_120":162.5},{"date":"2026-08-07","open":145.32,"high":147.16,"low":142.34,"close":147.02,"volume":22874018,"rsi_14":71.78,"sma_20":129.47,"sma_60":165.25,"sma_120":162.39},{"date":"2026-08-10","open":148.26,"high":151.99,"low":146.62,"close":151.05,"volume":24265023},{"date":"2026-08-11","open":151.2,"high":151.99,"low":144.24,"close":145.48,"volume":28761753,"rsi_14":65.98,"sma_20":131.32,"sma_60":163.77,"sma_120":162.27},{"date":"2026-08-12","open":152.81,"high":154.89,"low":147.89,"close":153.28,"volume":43559358,"rsi_14":76.19,"sma_20":132.36,"sma_60":163.11,"sma_120":162.25},{"date":"2026-08-13","open":151.98,"high":159.26,"low":151.91,"close":156.22,"volume":25739974,"rsi_14":83.6,"sma_20":133.96,"sma_60":162.6,"sma_120":162.31},{"date":"2026-08-14","open":155.84,"high":156.39,"low":148.8,"close":150.52,"volume":21905468,"rsi_14":74.64,"sma_20":135.17,"sma_60":162.08,"sma_120":162.39},{"date":"2026-08-17","open":148.45,"high":150.4,"low":145.5,"close":146.65,"volume":20667953,"rsi_14":70.28,"sma_20":136.43,"sma_60":161.39,"sma_120":162.39},{"date":"2026-08-18","open":143.25,"high":146.0,"low":142.35,"close":142.79,"volume":19152301,"rsi_14":68.53,"sma_20":137.22,"sma_60":160.61,"sma_120":162.35},{"date":"2026-08-19","open":142.69,"high":146.08,"low":137.43,"close":143.81,"volume":26552896},{"date":"2026-08-20","open":144.3,"high":145.92,"low":141.02,"close":142.07,"volume":15184406,"rsi_14":60.48,"sma_20":139.22,"sma_60":158.95,"sma_120":162.27},{"date":"2026-08-21","open":143.72,"high":148.35,"low":142.6,"close":146.47,"volume":19635031,"rsi_14":54.56,"sma_20":140.79,"sma_60":158.21,"sma_120":162.25},{"date":"2026-08-24","open":145.12,"high":145.12,"low":141.25,"close":142.45,"volume":14158571,"rsi_14":46.76,"sma_20":141.92,"sma_60":157.19,"sma_120":162.19},{"date":"2026-08-25","open":143.3,"high":146.34,"low":142.51,"close":144.76,"volume":13329370},{"date":"2026-08-26","open":147.0,"high":151.63,"low":146.82,"close":148.87,"volume":18426066,"rsi_14":54.9,"sma_20":144.72,"sma_60":154.19,"sma_120":162.08},{"date":"2026-08-27","open":152.11,"high":153.83,"low":147.52,"close":151.94,"volume":30251433,"rsi_14":54.52,"sma_20":145.93,"sma_60":152.64,"sma_120":162.07},{"date":"2026-08-28","open":153.6,"high":153.99,"low":149.71,"close":150.85,"volume":17799963,"rsi_14":49.81,"sma_20":146.98,"sma_60":151.32,"sma_120":162.07},{"date":"2026-08-31","open":149.31,"high":151.26,"low":147.75,"close":149.12,"volume":16118904,"rsi_14":53.82,"sma_20":147.35,"sma_60":149.86,"sma_120":162.06},{"date":"2026-09-01","open":146.75,"high":146.79,"low":139.95,"close":141.32,"volume":25443267},{"date":"2026-09-02","open":140.26,"high":146.69,"low":139.72,"close":145.75,"volume":21906714,"rsi_14":39.35,"sma_20":147.19,"sma_60":147.56,"sma_120":161.77},{"date":"2026-09-03","open":147.27,"high":156.77,"low":146.92,"close":154.04,"volume":25101731},{"date":"2026-09-04","open":159.46,"high":159.7,"low":156.71,"close":158.78,"volume":26511284,"rsi_14":61.53,"sma_20":148.31,"sma_60":145.99,"sma_120":161.78},{"date":"2026-09-08","open":167.6,"high":170.7,"low":161.16,"close":162.52,"volume":37662791,"rsi_14":68.79,"sma_20":148.88,"sma_60":145.63,"sma_120":161.85},{"date":"2026-09-09","open":163.54,"high":165.15,"low":160.36,"close":161.63,"volume":27464575,"rsi_14":67.02,"sma_20":149.69,"sma_60":145.25,"sma_120":161.92},{"date":"2026-09-10","open":158.38,"high":159.24,"low":152.52,"close":152.94,"volume":56824749,"rsi_14":59.16,"sma_20":149.68,"sma_60":144.59,"sma_120":161.9},{"date":"2026-09-11","open":164.43,"high":166.0,"low":149.84,"close":150.28,"volume":80438562,"rsi_14":53.19,"sma_20":149.37,"sma_60":143.95,"sma_120":161.9},{"date":"2026-09-14","open":141.42,"high":145.33,"low":141.01,"close":144.79,"volume":42159749,"rsi_14":51.92,"sma_20":149.09,"sma_60":143.31,"sma_120":161.83},{"date":"2026-09-15","open":143.46,"high":144.88,"low":140.02,"close":140.35,"volume":31552727,"rsi_14":46.41,"sma_20":148.78,"sma_60":142.58,"sma_120":161.77},{"date":"2026-09-16","open":140.03,"high":146.52,"low":139.0,"close":143.16,"volume":34366403,"rsi_14":45.29,"sma_20":148.8,"sma_60":142.05,"sma_120":161.75},{"date":"2026-09-17","open":146.75,"high":152.0,"low":146.15,"close":150.59,"volume":27742388},{"date":"2026-09-18","open":150.47,"high":150.9,"low":144.4,"close":147.61,"volume":39324905,"rsi_14":47.55,"sma_20":149.41,"sma_60":141.64,"sma_120":161.88},{"date":"2026-09-21","open":148.93,"high":149.98,"low":146.16,"close":148.56,"volume":22418310,"rsi_14":49.57,"sma_20":149.52,"sma_60":141.57,"sma_120":161.96},{"date":"2026-09-22","open":151.25,"high":153.6,"low":148.6,"close":149.2,"volume":31259962,"rsi_14":56.77,"sma_20":149.85,"sma_60":141.58,"sma_120":161.98},{"date":"2026-09-23","open":148.3,"high":148.66,"low":144.23,"close":144.56,"volume":22682254,"rsi_14":48.98,"sma_20":149.84,"sma_60":141.53,"sma_120":161.97},{"date":"2026-09-24","open":137.32,"high":140.34,"low":133.48,"close":139.54,"volume":56629386,"rsi_14":36.85,"sma_20":149.38,"sma_60":141.41,"sma_120":161.91},{"date":"2026-09-25","open":138.57,"high":140.88,"low":136.92,"close":137.1,"volume":23671011,"rsi_14":29.47,"sma_20":148.63,"sma_60":141.32,"sma_120":161.84},{"date":"2026-09-28","open":132.26,"high":135.21,"low":131.12,"close":132.13,"volume":36060096,"rsi_14":22.08,"sma_20":147.72,"sma_60":141.2,"sma_120":161.75},{"date":"2026-09-29","open":132.32,"high":143.16,"low":132.06,"close":137.3,"volume":45709735},{"date":"2026-09-30","open":136.06,"high":138.01,"low":134.28,"close":136.82,"volume":22321578,"rsi_14":34.26,"sma_20":146.95,"sma_60":141.02,"sma_120":161.7},{"date":"2026-10-01","open":139.11,"high":139.76,"low":134.85,"close":137.58,"volume":25459116,"rsi_14":37.23,"sma_20":146.57,"sma_60":140.98,"sma_120":161.7},{"date":"2026-10-02","open":141.59,"high":144.35,"low":139.77,"close":141.8,"volume":35409321,"rsi_14":47.32,"sma_20":145.98,"sma_60":140.95,"sma_120":161.59},{"date":"2026-10-05","open":142.03,"high":146.14,"low":141.87,"close":141.98,"volume":18069587,"rsi_14":52.52,"sma_20":145.17,"sma_60":140.98,"sma_120":161.42},{"date":"2026-10-06","open":143.42,"high":146.42,"low":143.35,"close":144.26,"volume":20041633},{"date":"2026-10-07","open":142.04,"high":144.19,"low":140.87,"close":143.05,"volume":15739444,"rsi_14":40.11,"sma_20":143.38,"sma_60":141.46,"sma_120":160.92},{"date":"2026-10-08","open":141.69,"high":142.27,"low":134.19,"close":135.21,"volume":42412622,"rsi_14":35.25,"sma_20":142.52,"sma_60":141.52,"sma_120":160.59},{"date":"2026-10-09","open":136.7,"high":142.9,"low":136.49,"close":141.4,"volume":25529865,"rsi_14":42.08,"sma_20":142.07,"sma_60":141.8,"sma_120":160.29},{"date":"2026-10-12","open":141.56,"high":141.56,"low":136.52,"close":137.39,"volume":21533075,"rsi_14":37.84,"sma_20":141.7,"sma_60":141.99,"sma_120":159.93},{"date":"2026-10-13","open":135.91,"high":144.18,"low":135.55,"close":143.2,"volume":26325816,"rsi_14":48.7,"sma_20":141.85,"sma_60":142.35,"sma_120":159.56},{"date":"2026-10-14","open":140.0,"high":141.05,"low":129.23,"close":130.55,"volume":52513563,"rsi_14":42.18,"sma_20":141.21,"sma_60":142.41,"sma_120":159.18},{"date":"2026-10-15","open":128.07,"high":135.08,"low":127.6,"close":134.47,"volume":31382081,"rsi_14":47.78,"sma_20":140.41,"sma_60":142.55,"sma_120":158.85},{"date":"2026-10-16","open":133.49,"high":133.8,"low":127.36,"close":128.23,"volume":36109052,"rsi_14":46.39,"sma_20":139.44,"sma_60":142.69,"sma_120":158.48},{"date":"2026-10-19","open":130.66,"high":131.4,"low":129.12,"close":129.59,"volume":23749156,"rsi_14":42.81,"sma_20":138.49,"sma_60":142.93,"sma_120":158.18},{"date":"2026-10-20","open":128.51,"high":134.35,"low":127.45,"close":131.14,"volume":26751762,"rsi_14":44.62,"sma_20":137.58,"sma_60":143.12,"sma_120":157.9},{"date":"2026-10-21","open":133.12,"high":133.52,"low":127.7,"close":129.13,"volume":26329130,"rsi_14":42.41,"sma_20":136.81,"sma_60":143.27,"sma_120":157.64},{"date":"2026-10-22","open":126.35,"high":127.94,"low":122.76,"close":125.54,"volume":36537731,"rsi_14":35.63,"sma_20":136.11,"sma_60":143.4,"sma_120":157.25}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.569577985757573,"pbr":11.63,"per":22.54,"roa":1.52,"roe":9.67,"grade":"C","comment":"PER 22.53배, ROE 9.67%","revenue":64077000000.0,"analysis":"PER 22.5배입니다. ROE 9.7%입니다. 시가총액 3615.28억. 매출 640.77억, 영업이익 197.54억.","eps_basis":"TTM","debt_ratio":4.212625016235875,"market_cap":361614329340,"net_income":16210000000.0,"total_debt":162165000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":62.16,"total_assets":245240000000.0,"total_equity":38495000000.0,"profit_margin":25.3,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":19754000000.0,"operating_margin":30.83,"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) 4.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":125.54,"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":33.4092},{"date":"2016-10-25","close":33.4878},{"date":"2016-10-26","close":33.4442},{"date":"2016-10-27","close":33.3656},{"date":"2016-10-28","close":33.3219},{"date":"2016-10-31","close":33.5402},{"date":"2016-11-01","close":33.5751},{"date":"2016-11-02","close":33.1997},{"date":"2016-11-03","close":33.4442},{"date":"2016-11-04","close":33.418},{"date":"2016-11-07","close":34.1251},{"date":"2016-11-08","close":34.16},{"date":"2016-11-09","close":34.5267},{"date":"2016-11-10","close":34.5529},{"date":"2016-11-11","close":34.4394},{"date":"2016-11-14","close":34.3084},{"date":"2016-11-15","close":34.1949},{"date":"2016-11-16","close":34.6576},{"date":"2016-11-17","close":35.1378},{"date":"2016-11-18","close":34.7973},{"date":"2016-11-21","close":34.8235},{"date":"2016-11-22","close":34.9981},{"date":"2016-11-23","close":35.0068},{"date":"2016-11-25","close":35.1552},{"date":"2016-11-28","close":35.1814},{"date":"2016-11-29","close":35.3997},{"date":"2016-11-30","close":35.0854},{"date":"2016-12-01","close":33.7846},{"date":"2016-12-02","close":33.61},{"date":"2016-12-05","close":34.0203},{"date":"2016-12-06","close":34.4568},{"date":"2016-12-07","close":35.1989},{"date":"2016-12-08","close":35.2251},{"date":"2016-12-09","close":35.3735},{"date":"2016-12-12","close":35.3647},{"date":"2016-12-13","close":35.583},{"date":"2016-12-14","close":35.6877},{"date":"2016-12-15","close":35.6703},{"date":"2016-12-16","close":34.1338},{"date":"2016-12-19","close":33.9592},{"date":"2016-12-20","close":34.0465},{"date":"2016-12-21","close":33.8981},{"date":"2016-12-22","close":34.0116},{"date":"2016-12-23","close":33.8545},{"date":"2016-12-27","close":33.8894},{"date":"2016-12-28","close":33.7672},{"date":"2016-12-29","close":33.7759},{"date":"2016-12-30","close":33.5664},{"date":"2017-01-03","close":33.7855},{"date":"2017-01-04","close":33.952},{"date":"2017-01-05","close":33.8644},{"date":"2017-01-06","close":33.6978},{"date":"2017-01-09","close":34.2062},{"date":"2017-01-10","close":33.8819},{"date":"2017-01-11","close":34.2763},{"date":"2017-01-12","close":34.3551},{"date":"2017-01-13","close":34.4077},{"date":"2017-01-17","close":34.2675},{"date":"2017-01-18","close":34.3464},{"date":"2017-01-19","close":34.3639},{"date":"2017-01-20","close":34.9423},{"date":"2017-01-23","close":34.7758},{"date":"2017-01-24","close":35.1439},{"date":"2017-01-25","close":35.1877},{"date":"2017-01-26","close":35.1702},{"date":"2017-01-27","close":35.2579},{"date":"2017-01-30","close":35.2579},{"date":"2017-01-31","close":35.1527},{"date":"2017-02-01","close":34.9161},{"date":"2017-02-02","close":35.0387},{"date":"2017-02-03","close":35.4331},{"date":"2017-02-06","close":35.1439},{"date":"2017-02-07","close":35.1176},{"date":"2017-02-08","close":35.0738},{"date":"2017-02-09","close":35.2579},{"date":"2017-02-10","close":35.7486},{"date":"2017-02-13","close":36.0116},{"date":"2017-02-14","close":36.0203},{"date":"2017-02-15","close":36.292},{"date":"2017-02-16","close":36.4498},{"date":"2017-02-17","close":36.8617},{"date":"2017-02-21","close":37.0457},{"date":"2017-02-22","close":37.256},{"date":"2017-02-23","close":37.6504},{"date":"2017-02-24","close":37.8345},{"date":"2017-02-27","close":37.4226},{"date":"2017-02-28","close":37.3262},{"date":"2017-03-01","close":37.6154},{"date":"2017-03-02","close":37.5891},{"date":"2017-03-03","close":37.4138},{"date":"2017-03-06","close":37.3086},{"date":"2017-03-07","close":37.3349},{"date":"2017-03-08","close":37.3437},{"date":"2017-03-09","close":37.1947},{"date":"2017-03-10","close":37.405},{"date":"2017-03-13","close":37.3174},{"date":"2017-03-14","close":37.5014},{"date":"2017-03-15","close":37.7293},{"date":"2017-03-16","close":40.0781},{"date":"2017-03-17","close":40.0167},{"date":"2017-03-20","close":39.6399},{"date":"2017-03-21","close":39.2981},{"date":"2017-03-22","close":39.2543},{"date":"2017-03-23","close":39.3945},{"date":"2017-03-24","close":39.1316},{"date":"2017-03-27","close":39.2981},{"date":"2017-03-28","close":39.1666},{"date":"2017-03-29","close":39.0176},{"date":"2017-03-30","close":39.1579},{"date":"2017-03-31","close":39.0965},{"date":"2017-04-03","close":39.0965},{"date":"2017-04-04","close":39.079},{"date":"2017-04-05","close":38.9913},{"date":"2017-04-06","close":38.7197},{"date":"2017-04-07","close":38.8161},{"date":"2017-04-10","close":38.728},{"date":"2017-04-11","close":38.8777},{"date":"2017-04-12","close":38.8865},{"date":"2017-04-13","close":38.728},{"date":"2017-04-17","close":38.9833},{"date":"2017-04-18","close":39.1857},{"date":"2017-04-19","close":38.8953},{"date":"2017-04-20","close":39.1945},{"date":"2017-04-21","close":39.1065},{"date":"2017-04-24","close":39.4674},{"date":"2017-04-25","close":39.3618},{"date":"2017-04-26","close":39.3354},{"date":"2017-04-27","close":39.4058},{"date":"2017-04-28","close":39.573},{"date":"2017-05-01","close":39.6522},{"date":"2017-05-02","close":39.7226},{"date":"2017-05-03","close":39.5114},{"date":"2017-05-04","close":40.0219},{"date":"2017-05-05","close":40.1187},{"date":"2017-05-08","close":40.1011},{"date":"2017-05-09","close":40.0307},{"date":"2017-05-10","close":40.0747},{"date":"2017-05-11","close":39.7491},{"date":"2017-05-12","close":39.6786},{"date":"2017-05-15","close":39.8899},{"date":"2017-05-16","close":39.8635},{"date":"2017-05-17","close":38.9305},{"date":"2017-05-18","close":38.8777},{"date":"2017-05-19","close":39.0009},{"date":"2017-05-22","close":39.2826},{"date":"2017-05-23","close":39.221},{"date":"2017-05-24","close":39.4586},{"date":"2017-05-25","close":39.7843},{"date":"2017-05-26","close":39.8371},{"date":"2017-05-30","close":39.9779},{"date":"2017-05-31","close":39.9515},{"date":"2017-06-01","close":40.3036},{"date":"2017-06-02","close":40.1892},{"date":"2017-06-05","close":40.418},{"date":"2017-06-06","close":40.1451},{"date":"2017-06-07","close":39.9603},{"date":"2017-06-08","close":39.9779},{"date":"2017-06-09","close":39.6346},{"date":"2017-06-12","close":39.4762},{"date":"2017-06-13","close":39.5906},{"date":"2017-06-14","close":39.441},{"date":"2017-06-15","close":39.3266},{"date":"2017-06-16","close":39.6875},{"date":"2017-06-19","close":40.2508},{"date":"2017-06-20","close":40.3476},{"date":"2017-06-21","close":40.7789},{"date":"2017-06-22","close":44.2732},{"date":"2017-06-23","close":44.8453},{"date":"2017-06-26","close":44.7661},{"date":"2017-06-27","close":44.6693},{"date":"2017-06-28","close":44.7749},{"date":"2017-06-29","close":44.1852},{"date":"2017-06-30","close":44.1324},{"date":"2017-07-03","close":43.4458},{"date":"2017-07-05","close":43.5338},{"date":"2017-07-06","close":42.9969},{"date":"2017-07-07","close":43.437},{"date":"2017-07-10","close":43.6747},{"date":"2017-07-11","close":43.9035},{"date":"2017-07-12","close":44.4052},{"date":"2017-07-13","close":44.3172},{"date":"2017-07-14","close":44.502},{"date":"2017-07-17","close":44.5639},{"date":"2017-07-18","close":44.5727},{"date":"2017-07-19","close":45.0586},{"date":"2017-07-20","close":45.1735},{"date":"2017-07-21","close":44.882},{"date":"2017-07-24","close":44.8466},{"date":"2017-07-25","close":45.2088},{"date":"2017-07-26","close":45.2088},{"date":"2017-07-27","close":44.5727},{"date":"2017-07-28","close":44.4402},{"date":"2017-07-31","close":44.1133},{"date":"2017-08-01","close":44.3165},{"date":"2017-08-02","close":43.9719},{"date":"2017-08-03","close":44.3783},{"date":"2017-08-04","close":44.1398},{"date":"2017-08-07","close":43.8571},{"date":"2017-08-08","close":43.38},{"date":"2017-08-09","close":43.3447},{"date":"2017-08-10","close":42.4965},{"date":"2017-08-11","close":42.6202},{"date":"2017-08-14","close":43.1591},{"date":"2017-08-15","close":43.1414},{"date":"2017-08-16","close":43.5125},{"date":"2017-08-17","close":42.8941},{"date":"2017-08-18","close":42.9559},{"date":"2017-08-21","close":43.2033},{"date":"2017-08-22","close":43.5214},{"date":"2017-08-23","close":43.3535},{"date":"2017-08-24","close":43.4595},{"date":"2017-08-25","close":43.5037},{"date":"2017-08-28","close":43.5037},{"date":"2017-08-29","close":43.6892},{"date":"2017-08-30","close":43.9985},{"date":"2017-08-31","close":44.4667},{"date":"2017-09-01","close":44.7229},{"date":"2017-09-05","close":44.9968},{"date":"2017-09-06","close":45.0675},{"date":"2017-09-07","close":45.7036},{"date":"2017-09-08","close":45.5711},{"date":"2017-09-11","close":46.3751},{"date":"2017-09-12","close":46.6225},{"date":"2017-09-13","close":46.649},{"date":"2017-09-14","close":46.6401},{"date":"2017-09-15","close":43.0619},{"date":"2017-09-18","close":42.6997},{"date":"2017-09-19","close":42.4435},{"date":"2017-09-20","close":42.3816},{"date":"2017-09-21","close":42.3816},{"date":"2017-09-22","close":42.5495},{"date":"2017-09-25","close":42.3816},{"date":"2017-09-26","close":42.3375},{"date":"2017-09-27","close":42.5495},{"date":"2017-09-28","close":42.4788},{"date":"2017-09-29","close":42.7174},{"date":"2017-10-02","close":43.1149},{"date":"2017-10-03","close":43.0178},{"date":"2017-10-04","close":43.2033},{"date":"2017-10-05","close":43.2121},{"date":"2017-10-06","close":42.7615},{"date":"2017-10-09","close":42.7262},{"date":"2017-10-10","close":42.7617},{"date":"2017-10-11","close":42.8238},{"date":"2017-10-12","close":42.7794},{"date":"2017-10-13","close":43.1165},{"date":"2017-10-16","close":43.3382},{"date":"2017-10-17","close":43.6309},{"date":"2017-10-18","close":43.9769},{"date":"2017-10-19","close":43.7728},{"date":"2017-10-20","close":43.6841},{"date":"2017-10-23","close":43.7374},{"date":"2017-10-24","close":44.3316},{"date":"2017-10-25","close":44.0833},{"date":"2017-10-26","close":44.4824},{"date":"2017-10-27","close":45.1299},{"date":"2017-10-30","close":44.9525},{"date":"2017-10-31","close":45.1477},{"date":"2017-11-01","close":44.9171},{"date":"2017-11-02","close":44.5977},{"date":"2017-11-03","close":44.5091},{"date":"2017-11-06","close":44.7042},{"date":"2017-11-07","close":44.784},{"date":"2017-11-08","close":44.8284},{"date":"2017-11-09","close":43.6753},{"date":"2017-11-10","close":43.7462},{"date":"2017-11-13","close":43.8172},{"date":"2017-11-14","close":43.6398},{"date":"2017-11-15","close":43.3027},{"date":"2017-11-16","close":43.6398},{"date":"2017-11-17","close":43.4092},{"date":"2017-11-20","close":43.4801},{"date":"2017-11-21","close":43.1342},{"date":"2017-11-22","close":43.0899},{"date":"2017-11-24","close":43.4713},{"date":"2017-11-27","close":43.356},{"date":"2017-11-28","close":43.4713},{"date":"2017-11-29","close":43.0367},{"date":"2017-11-30","close":43.5156},{"date":"2017-12-01","close":44.0035},{"date":"2017-12-04","close":42.9302},{"date":"2017-12-05","close":42.5665},{"date":"2017-12-06","close":42.948},{"date":"2017-12-07","close":43.0367},{"date":"2017-12-08","close":43.9946},{"date":"2017-12-11","close":44.7663},{"date":"2017-12-12","close":44.6953},{"date":"2017-12-13","close":44.3937},{"date":"2017-12-14","close":44.5179},{"date":"2017-12-15","close":42.8415},{"date":"2017-12-18","close":42.3182},{"date":"2017-12-19","close":42.4157},{"date":"2017-12-20","close":42.4867},{"date":"2017-12-21","close":41.9368},{"date":"2017-12-22","close":42.0077},{"date":"2017-12-26","close":42.0698},{"date":"2017-12-27","close":42.0255},{"date":"2017-12-28","close":42.1497},{"date":"2017-12-29","close":41.9368},{"date":"2018-01-02","close":40.9651},{"date":"2018-01-03","close":41.9139},{"date":"2018-01-04","close":42.3268},{"date":"2018-01-05","close":42.5816},{"date":"2018-01-08","close":43.0296},{"date":"2018-01-09","close":43.2677},{"date":"2018-01-10","close":43.0384},{"date":"2018-01-11","close":43.1707},{"date":"2018-01-12","close":43.6646},{"date":"2018-01-16","close":43.7352},{"date":"2018-01-17","close":44.3349},{"date":"2018-01-18","close":44.2996},{"date":"2018-01-19","close":44.6083},{"date":"2018-01-22","close":44.7229},{"date":"2018-01-23","close":45.0845},{"date":"2018-01-24","close":45.3756},{"date":"2018-01-25","close":45.5079},{"date":"2018-01-26","close":46.5221},{"date":"2018-01-29","close":45.8077},{"date":"2018-01-30","close":44.9434},{"date":"2018-01-31","close":45.499},{"date":"2018-02-01","close":45.5343},{"date":"2018-02-02","close":44.2114},{"date":"2018-02-05","close":42.4123},{"date":"2018-02-06","close":43.5676},{"date":"2018-02-07","close":43.1002},{"date":"2018-02-08","close":41.3098},{"date":"2018-02-09","close":42.0948},{"date":"2018-02-12","close":42.4652},{"date":"2018-02-13","close":42.765},{"date":"2018-02-14","close":43.6117},{"date":"2018-02-15","close":44.6612},{"date":"2018-02-16","close":44.7229},{"date":"2018-02-20","close":43.9997},{"date":"2018-02-21","close":43.5941},{"date":"2018-02-22","close":43.7352},{"date":"2018-02-23","close":44.5377},{"date":"2018-02-26","close":45.1286},{"date":"2018-02-27","close":44.7406},{"date":"2018-02-28","close":44.6876},{"date":"2018-03-01","close":43.841},{"date":"2018-03-02","close":44.379},{"date":"2018-03-05","close":45.2345},{"date":"2018-03-06","close":45.4197},{"date":"2018-03-07","close":45.6137},{"date":"2018-03-08","close":45.9753},{"date":"2018-03-09","close":46.7161},{"date":"2018-03-12","close":46.6544},{"date":"2018-03-13","close":46.3722},{"date":"2018-03-14","close":46.1428},{"date":"2018-03-15","close":46.1869},{"date":"2018-03-16","close":46.0988},{"date":"2018-03-19","close":45.8165},{"date":"2018-03-20","close":41.495},{"date":"2018-03-21","close":41.4686},{"date":"2018-03-22","close":40.472},{"date":"2018-03-23","close":39.5019},{"date":"2018-03-26","close":40.9923},{"date":"2018-03-27","close":40.0222},{"date":"2018-03-28","close":39.6694},{"date":"2018-03-29","close":40.3485},{"date":"2018-04-02","close":39.6959},{"date":"2018-04-03","close":39.5901},{"date":"2018-04-04","close":40.1369},{"date":"2018-04-05","close":40.5337},{"date":"2018-04-06","close":39.5372},{"date":"2018-04-09","close":39.5989},{"date":"2018-04-10","close":40.4103},{"date":"2018-04-11","close":40.2251},{"date":"2018-04-12","close":40.4632},{"date":"2018-04-13","close":40.6396},{"date":"2018-04-16","close":40.7813},{"date":"2018-04-17","close":41.3215},{"date":"2018-04-18","close":41.6934},{"date":"2018-04-19","close":41.4632},{"date":"2018-04-20","close":40.9407},{"date":"2018-04-23","close":40.5599},{"date":"2018-04-24","close":40.3208},{"date":"2018-04-25","close":40.5156},{"date":"2018-04-26","close":40.7016},{"date":"2018-04-27","close":40.3208},{"date":"2018-04-30","close":40.4447},{"date":"2018-05-01","close":40.6927},{"date":"2018-05-02","close":40.3031},{"date":"2018-05-03","close":39.9045},{"date":"2018-05-04","close":40.4802},{"date":"2018-05-07","close":40.799},{"date":"2018-05-08","close":40.6838},{"date":"2018-05-09","close":41.2506},{"date":"2018-05-10","close":41.5606},{"date":"2018-05-11","close":41.4632},{"date":"2018-05-14","close":41.4632},{"date":"2018-05-15","close":41.4543},{"date":"2018-05-16","close":41.3835},{"date":"2018-05-17","close":41.2152},{"date":"2018-05-18","close":41.0204},{"date":"2018-05-21","close":41.8085},{"date":"2018-05-22","close":41.0647},{"date":"2018-05-23","close":41.534},{"date":"2018-05-24","close":41.1444},{"date":"2018-05-25","close":41.6226},{"date":"2018-05-29","close":40.9672},{"date":"2018-05-30","close":41.6669},{"date":"2018-05-31","close":41.3746},{"date":"2018-06-01","close":41.9325},{"date":"2018-06-04","close":41.906},{"date":"2018-06-05","close":41.7377},{"date":"2018-06-06","close":42.2868},{"date":"2018-06-07","close":42.2248},{"date":"2018-06-08","close":42.6676},{"date":"2018-06-11","close":42.6764},{"date":"2018-06-12","close":42.9067},{"date":"2018-06-13","close":42.7473},{"date":"2018-06-14","close":40.6484},{"date":"2018-06-15","close":40.9849},{"date":"2018-06-18","close":41.1975},{"date":"2018-06-19","close":40.9761},{"date":"2018-06-20","close":37.9208},{"date":"2018-06-21","close":38.1688},{"date":"2018-06-22","close":39.0544},{"date":"2018-06-25","close":39.2138},{"date":"2018-06-26","close":39.3289},{"date":"2018-06-27","close":38.4787},{"date":"2018-06-28","close":38.8241},{"date":"2018-06-29","close":39.019},{"date":"2018-07-02","close":39.8071},{"date":"2018-07-03","close":39.6034},{"date":"2018-07-05","close":40.2145},{"date":"2018-07-06","close":40.737},{"date":"2018-07-09","close":41.3835},{"date":"2018-07-10","close":41.6137},{"date":"2018-07-11","close":42.1893},{"date":"2018-07-12","close":42.641},{"date":"2018-07-13","close":43.0661},{"date":"2018-07-16","close":43.0839},{"date":"2018-07-17","close":43.475},{"date":"2018-07-18","close":43.2439},{"date":"2018-07-19","close":43.0661},{"date":"2018-07-20","close":43.1372},{"date":"2018-07-23","close":43.2706},{"date":"2018-07-24","close":43.2706},{"date":"2018-07-25","close":43.5195},{"date":"2018-07-26","close":43.4484},{"date":"2018-07-27","close":43.235},{"date":"2018-07-30","close":42.4348},{"date":"2018-07-31","close":42.3904},{"date":"2018-08-01","close":42.097},{"date":"2018-08-02","close":42.586},{"date":"2018-08-03","close":43.0927},{"date":"2018-08-06","close":43.2706},{"date":"2018-08-07","close":43.1016},{"date":"2018-08-08","close":43.0216},{"date":"2018-08-09","close":43.155},{"date":"2018-08-10","close":42.9594},{"date":"2018-08-13","close":42.6838},{"date":"2018-08-14","close":42.8794},{"date":"2018-08-15","close":42.5326},{"date":"2018-08-16","close":42.7638},{"date":"2018-08-17","close":42.995},{"date":"2018-08-20","close":43.0483},{"date":"2018-08-21","close":43.0394},{"date":"2018-08-22","close":43.3861},{"date":"2018-08-23","close":43.5284},{"date":"2018-08-24","close":43.7951},{"date":"2018-08-27","close":43.8573},{"date":"2018-08-28","close":43.2439},{"date":"2018-08-29","close":43.4662},{"date":"2018-08-30","close":43.0127},{"date":"2018-08-31","close":43.1905},{"date":"2018-09-04","close":43.1905},{"date":"2018-09-05","close":42.7105},{"date":"2018-09-06","close":42.4171},{"date":"2018-09-07","close":42.506},{"date":"2018-09-10","close":43.4395},{"date":"2018-09-11","close":43.4928},{"date":"2018-09-12","close":43.8662},{"date":"2018-09-13","close":43.5284},{"date":"2018-09-14","close":43.7862},{"date":"2018-09-17","close":43.724},{"date":"2018-09-18","close":43.5906},{"date":"2018-09-19","close":43.9463},{"date":"2018-09-20","close":44.8353},{"date":"2018-09-21","close":45.431},{"date":"2018-09-24","close":45.5555},{"date":"2018-09-25","close":45.9822},{"date":"2018-09-26","close":45.9022},{"date":"2018-09-27","close":45.9555},{"date":"2018-09-28","close":45.84},{"date":"2018-10-01","close":46.0533},{"date":"2018-10-02","close":44.6575},{"date":"2018-10-03","close":44.2308},{"date":"2018-10-04","close":43.9818},{"date":"2018-10-05","close":43.8751},{"date":"2018-10-08","close":43.884},{"date":"2018-10-09","close":43.4484},{"date":"2018-10-10","close":42.1414},{"date":"2018-10-11","close":41.5902},{"date":"2018-10-12","close":42.1237},{"date":"2018-10-15","close":42.0612},{"date":"2018-10-16","close":43.052},{"date":"2018-10-17","close":42.7217},{"date":"2018-10-18","close":42.2933},{"date":"2018-10-19","close":42.4807},{"date":"2018-10-22","close":42.7932},{"date":"2018-10-23","close":42.8378},{"date":"2018-10-24","close":41.7398},{"date":"2018-10-25","close":42.811},{"date":"2018-10-26","close":42.2397},{"date":"2018-10-29","close":41.9719},{"date":"2018-10-30","close":43.3555},{"date":"2018-10-31","close":43.5965},{"date":"2018-11-01","close":43.3734},{"date":"2018-11-02","close":43.5876},{"date":"2018-11-05","close":43.7572},{"date":"2018-11-06","close":43.9625},{"date":"2018-11-07","close":44.8641},{"date":"2018-11-08","close":45.0158},{"date":"2018-11-09","close":45.1765},{"date":"2018-11-12","close":43.9357},{"date":"2018-11-13","close":44.1946},{"date":"2018-11-14","close":43.5965},{"date":"2018-11-15","close":45.1944},{"date":"2018-11-16","close":45.6764},{"date":"2018-11-19","close":44.2303},{"date":"2018-11-20","close":43.1413},{"date":"2018-11-21","close":43.4002},{"date":"2018-11-23","close":43.4716},{"date":"2018-11-26","close":43.0788},{"date":"2018-11-27","close":42.3468},{"date":"2018-11-28","close":43.0163},{"date":"2018-11-29","close":42.7575},{"date":"2018-11-30","close":43.5251},{"date":"2018-12-03","close":44.4802},{"date":"2018-12-04","close":43.5162},{"date":"2018-12-06","close":41.6684},{"date":"2018-12-07","close":41.0614},{"date":"2018-12-10","close":41.6595},{"date":"2018-12-11","close":41.4721},{"date":"2018-12-12","close":42.2397},{"date":"2018-12-13","close":42.1594},{"date":"2018-12-14","close":41.597},{"date":"2018-12-17","close":40.8204},{"date":"2018-12-18","close":40.9275},{"date":"2018-12-19","close":41.4631},{"date":"2018-12-20","close":41.2757},{"date":"2018-12-21","close":39.2762},{"date":"2018-12-24","close":38.1068},{"date":"2018-12-26","close":39.8028},{"date":"2018-12-27","close":40.142},{"date":"2018-12-28","close":40.0081},{"date":"2018-12-31","close":40.3027},{"date":"2019-01-02","close":40.3652},{"date":"2019-01-03","close":39.9724},{"date":"2019-01-04","close":41.6952},{"date":"2019-01-07","close":42.3558},{"date":"2019-01-08","close":42.7396},{"date":"2019-01-09","close":42.6503},{"date":"2019-01-10","close":42.686},{"date":"2019-01-11","close":43.1056},{"date":"2019-01-14","close":43.0074},{"date":"2019-01-15","close":43.3569},{"date":"2019-01-16","close":43.0701},{"date":"2019-01-17","close":43.5361},{"date":"2019-01-18","close":44.1545},{"date":"2019-01-22","close":43.8588},{"date":"2019-01-23","close":44.1276},{"date":"2019-01-24","close":44.0918},{"date":"2019-01-25","close":44.6294},{"date":"2019-01-28","close":44.3785},{"date":"2019-01-29","close":44.4592},{"date":"2019-01-30","close":45.1313},{"date":"2019-01-31","close":45.0148},{"date":"2019-02-01","close":45.5346},{"date":"2019-02-04","close":45.7318},{"date":"2019-02-05","close":45.92},{"date":"2019-02-06","close":45.9379},{"date":"2019-02-07","close":45.0059},{"date":"2019-02-08","close":45.7318},{"date":"2019-02-11","close":45.911},{"date":"2019-02-12","close":45.902},{"date":"2019-02-13","close":46.0813},{"date":"2019-02-14","close":46.135},{"date":"2019-02-15","close":46.3501},{"date":"2019-02-19","close":46.619},{"date":"2019-02-20","close":46.3949},{"date":"2019-02-21","close":46.6996},{"date":"2019-02-22","close":47.0312},{"date":"2019-02-25","close":47.1029},{"date":"2019-02-26","close":47.1388},{"date":"2019-02-27","close":46.9416},{"date":"2019-02-28","close":46.7175},{"date":"2019-03-01","close":47.0581},{"date":"2019-03-04","close":46.6369},{"date":"2019-03-05","close":46.9237},{"date":"2019-03-06","close":46.9147},{"date":"2019-03-07","close":47.1208},{"date":"2019-03-08","close":47.2911},{"date":"2019-03-11","close":47.1925},{"date":"2019-03-12","close":47.318},{"date":"2019-03-13","close":47.551},{"date":"2019-03-14","close":47.542},{"date":"2019-03-15","close":47.4435},{"date":"2019-03-18","close":47.9095},{"date":"2019-03-19","close":48.4292},{"date":"2019-03-20","close":47.1746},{"date":"2019-03-21","close":48.4292},{"date":"2019-03-22","close":47.2911},{"date":"2019-03-25","close":47.2642},{"date":"2019-03-26","close":47.7481},{"date":"2019-03-27","close":47.3269},{"date":"2019-03-28","close":47.6675},{"date":"2019-03-29","close":48.1335},{"date":"2019-04-01","close":48.9132},{"date":"2019-04-02","close":48.5278},{"date":"2019-04-03","close":48.4472},{"date":"2019-04-04","close":48.2321},{"date":"2019-04-05","close":48.3307},{"date":"2019-04-08","close":48.1425},{"date":"2019-04-09","close":48.241},{"date":"2019-04-10","close":48.5831},{"date":"2019-04-11","close":48.4211},{"date":"2019-04-12","close":49.0602},{"date":"2019-04-15","close":49.1772},{"date":"2019-04-16","close":49.1412},{"date":"2019-04-17","close":49.0422},{"date":"2019-04-18","close":49.0782},{"date":"2019-04-22","close":49.1682},{"date":"2019-04-23","close":49.4563},{"date":"2019-04-24","close":49.6723},{"date":"2019-04-25","close":49.5193},{"date":"2019-04-26","close":49.8794},{"date":"2019-04-29","close":49.5823},{"date":"2019-04-30","close":49.8074},{"date":"2019-05-01","close":49.4023},{"date":"2019-05-02","close":49.1502},{"date":"2019-05-03","close":49.3213},{"date":"2019-05-06","close":49.3753},{"date":"2019-05-07","close":48.6101},{"date":"2019-05-08","close":48.6011},{"date":"2019-05-09","close":48.8352},{"date":"2019-05-10","close":49.1952},{"date":"2019-05-13","close":48.097},{"date":"2019-05-14","close":48.7272},{"date":"2019-05-15","close":49.1142},{"date":"2019-05-16","close":49.1862},{"date":"2019-05-17","close":49.0602},{"date":"2019-05-20","close":48.3041},{"date":"2019-05-21","close":48.7632},{"date":"2019-05-22","close":48.7902},{"date":"2019-05-23","close":47.7819},{"date":"2019-05-24","close":47.5029},{"date":"2019-05-28","close":46.5847},{"date":"2019-05-29","close":46.5307},{"date":"2019-05-30","close":46.5577},{"date":"2019-05-31","close":45.5495},{"date":"2019-06-03","close":45.2254},{"date":"2019-06-04","close":46.8278},{"date":"2019-06-05","close":46.8998},{"date":"2019-06-06","close":47.3409},{"date":"2019-06-07","close":47.944},{"date":"2019-06-10","close":48.6191},{"date":"2019-06-11","close":48.5561},{"date":"2019-06-12","close":48.268},{"date":"2019-06-13","close":48.4661},{"date":"2019-06-14","close":47.962},{"date":"2019-06-17","close":47.827},{"date":"2019-06-18","close":47.6199},{"date":"2019-06-19","close":47.4219},{"date":"2019-06-20","close":51.3017},{"date":"2019-06-21","close":50.5185},{"date":"2019-06-24","close":51.0766},{"date":"2019-06-25","close":50.4735},{"date":"2019-06-26","close":51.0046},{"date":"2019-06-27","close":51.1036},{"date":"2019-06-28","close":51.2837},{"date":"2019-07-01","close":52.2199},{"date":"2019-07-02","close":52.625},{"date":"2019-07-03","close":52.985},{"date":"2019-07-05","close":53.3631},{"date":"2019-07-08","close":53.5882},{"date":"2019-07-09","close":53.6512},{"date":"2019-07-10","close":54.1463},{"date":"2019-07-11","close":54.0022},{"date":"2019-07-12","close":53.8402},{"date":"2019-07-15","close":53.5882},{"date":"2019-07-16","close":52.9736},{"date":"2019-07-17","close":52.4132},{"date":"2019-07-18","close":52.5307},{"date":"2019-07-19","close":52.0065},{"date":"2019-07-22","close":52.0607},{"date":"2019-07-23","close":51.9251},{"date":"2019-07-24","close":52.5216},{"date":"2019-07-25","close":52.6843},{"date":"2019-07-26","close":52.8741},{"date":"2019-07-29","close":52.4764},{"date":"2019-07-30","close":51.9613},{"date":"2019-07-31","close":50.8857},{"date":"2019-08-01","close":50.5061},{"date":"2019-08-02","close":50.4699},{"date":"2019-08-05","close":48.59},{"date":"2019-08-06","close":48.7707},{"date":"2019-08-07","close":48.2104},{"date":"2019-08-08","close":49.3944},{"date":"2019-08-09","close":48.7165},{"date":"2019-08-12","close":48.129},{"date":"2019-08-13","close":48.7798},{"date":"2019-08-14","close":47.2884},{"date":"2019-08-15","close":47.5325},{"date":"2019-08-16","close":48.4363},{"date":"2019-08-19","close":48.6894},{"date":"2019-08-20","close":47.885},{"date":"2019-08-21","close":48.12},{"date":"2019-08-22","close":48.0748},{"date":"2019-08-23","close":46.6196},{"date":"2019-08-26","close":47.1167},{"date":"2019-08-27","close":47.3517},{"date":"2019-08-28","close":46.954},{"date":"2019-08-29","close":47.1438},{"date":"2019-08-30","close":47.0535},{"date":"2019-09-03","close":46.8998},{"date":"2019-09-04","close":47.8759},{"date":"2019-09-05","close":48.6623},{"date":"2019-09-06","close":48.0477},{"date":"2019-09-09","close":49.295},{"date":"2019-09-10","close":50.1355},{"date":"2019-09-11","close":50.8767},{"date":"2019-09-12","close":48.7075},{"date":"2019-09-13","close":48.5809},{"date":"2019-09-16","close":48.0296},{"date":"2019-09-17","close":47.7856},{"date":"2019-09-18","close":47.5054},{"date":"2019-09-19","close":48.2375},{"date":"2019-09-20","close":48.3279},{"date":"2019-09-23","close":48.825},{"date":"2019-09-24","close":48.2194},{"date":"2019-09-25","close":48.6623},{"date":"2019-09-26","close":48.7707},{"date":"2019-09-27","close":48.8882},{"date":"2019-09-30","close":49.7378},{"date":"2019-10-01","close":48.6261},{"date":"2019-10-02","close":48.0386},{"date":"2019-10-03","close":48.6804},{"date":"2019-10-04","close":49.8373},{"date":"2019-10-07","close":49.53},{"date":"2019-10-08","close":48.8521},{"date":"2019-10-09","close":49.5057},{"date":"2019-10-10","close":50.3773},{"date":"2019-10-11","close":51.6483},{"date":"2019-10-14","close":51.2579},{"date":"2019-10-15","close":51.1581},{"date":"2019-10-16","close":50.7313},{"date":"2019-10-17","close":49.9869},{"date":"2019-10-18","close":49.5239},{"date":"2019-10-21","close":50.0505},{"date":"2019-10-22","close":49.1244},{"date":"2019-10-23","close":49.1426},{"date":"2019-10-24","close":49.2606},{"date":"2019-10-25","close":49.1789},{"date":"2019-10-28","close":49.6056},{"date":"2019-10-29","close":49.7509},{"date":"2019-10-30","close":49.7962},{"date":"2019-10-31","close":49.4694},{"date":"2019-11-01","close":49.9324},{"date":"2019-11-04","close":50.341},{"date":"2019-11-05","close":50.5407},{"date":"2019-11-06","close":50.5679},{"date":"2019-11-07","close":50.8221},{"date":"2019-11-08","close":51.2852},{"date":"2019-11-11","close":51.2307},{"date":"2019-11-12","close":51.3759},{"date":"2019-11-13","close":51.031},{"date":"2019-11-14","close":50.922},{"date":"2019-11-15","close":51.2216},{"date":"2019-11-18","close":51.0128},{"date":"2019-11-19","close":51.0854},{"date":"2019-11-20","close":51.0582},{"date":"2019-11-21","close":51.0491},{"date":"2019-11-22","close":51.1944},{"date":"2019-11-25","close":51.3487},{"date":"2019-11-26","close":51.3033},{"date":"2019-11-27","close":51.3941},{"date":"2019-11-29","close":50.9674},{"date":"2019-12-02","close":50.3228},{"date":"2019-12-03","close":49.5602},{"date":"2019-12-04","close":49.3968},{"date":"2019-12-05","close":49.6419},{"date":"2019-12-06","close":49.7781},{"date":"2019-12-09","close":50.2139},{"date":"2019-12-10","close":50.6769},{"date":"2019-12-11","close":51.1217},{"date":"2019-12-12","close":51.267},{"date":"2019-12-13","close":49.4876},{"date":"2019-12-16","close":49.0155},{"date":"2019-12-17","close":47.9715},{"date":"2019-12-18","close":48.4708},{"date":"2019-12-19","close":48.3346},{"date":"2019-12-20","close":48.6614},{"date":"2019-12-23","close":48.7613},{"date":"2019-12-24","close":48.5162},{"date":"2019-12-26","close":48.6342},{"date":"2019-12-27","close":48.5343},{"date":"2019-12-30","close":47.8444},{"date":"2019-12-31","close":48.0985},{"date":"2020-01-02","close":48.9792},{"date":"2020-01-03","close":48.8067},{"date":"2020-01-06","close":49.0609},{"date":"2020-01-07","close":49.1698},{"date":"2020-01-08","close":49.3613},{"date":"2020-01-09","close":49.5893},{"date":"2020-01-10","close":49.6531},{"date":"2020-01-13","close":49.7717},{"date":"2020-01-14","close":50.0453},{"date":"2020-01-15","close":49.9358},{"date":"2020-01-16","close":50.5468},{"date":"2020-01-17","close":50.2732},{"date":"2020-01-21","close":50.3553},{"date":"2020-01-22","close":49.8994},{"date":"2020-01-23","close":50.1365},{"date":"2020-01-24","close":49.3066},{"date":"2020-01-27","close":48.0482},{"date":"2020-01-28","close":48.7504},{"date":"2020-01-29","close":48.5133},{"date":"2020-01-30","close":48.6136},{"date":"2020-01-31","close":47.8293},{"date":"2020-02-03","close":48.413},{"date":"2020-02-04","close":49.2793},{"date":"2020-02-05","close":49.9176},{"date":"2020-02-06","close":49.8902},{"date":"2020-02-07","close":49.8994},{"date":"2020-02-10","close":50.1456},{"date":"2020-02-11","close":50.2915},{"date":"2020-02-12","close":50.8204},{"date":"2020-02-13","close":50.4374},{"date":"2020-02-14","close":50.5833},{"date":"2020-02-18","close":50.565},{"date":"2020-02-19","close":50.5559},{"date":"2020-02-20","close":50.6198},{"date":"2020-02-21","close":49.8629},{"date":"2020-02-24","close":48.0117},{"date":"2020-02-25","close":46.4706},{"date":"2020-02-26","close":47.4646},{"date":"2020-02-27","close":46.3064},{"date":"2020-02-28","close":45.1027},{"date":"2020-03-02","close":46.4159},{"date":"2020-03-03","close":44.5465},{"date":"2020-03-04","close":46.0876},{"date":"2020-03-05","close":43.7714},{"date":"2020-03-06","close":43.1969},{"date":"2020-03-09","close":41.9567},{"date":"2020-03-10","close":44.3003},{"date":"2020-03-11","close":40.7803},{"date":"2020-03-12","close":36.2938},{"date":"2020-03-13","close":43.7075},{"date":"2020-03-16","close":38.9565},{"date":"2020-03-17","close":42.7318},{"date":"2020-03-18","close":43.1057},{"date":"2020-03-19","close":41.0995},{"date":"2020-03-20","close":41.6284},{"date":"2020-03-23","close":40.297},{"date":"2020-03-24","close":43.6255},{"date":"2020-03-25","close":41.8928},{"date":"2020-03-26","close":46.0329},{"date":"2020-03-27","close":45.4402},{"date":"2020-03-30","close":45.9235},{"date":"2020-03-31","close":44.0723},{"date":"2020-04-01","close":44.4188},{"date":"2020-04-02","close":45.4128},{"date":"2020-04-03","close":45.048},{"date":"2020-04-06","close":46.9539},{"date":"2020-04-07","close":46.2882},{"date":"2020-04-08","close":47.7634},{"date":"2020-04-09","close":48.7254},{"date":"2020-04-13","close":48.533},{"date":"2020-04-14","close":49.4767},{"date":"2020-04-15","close":48.7071},{"date":"2020-04-16","close":49.2019},{"date":"2020-04-17","close":50.0448},{"date":"2020-04-20","close":49.3943},{"date":"2020-04-21","close":47.0121},{"date":"2020-04-22","close":47.8916},{"date":"2020-04-23","close":47.6168},{"date":"2020-04-24","close":48.5697},{"date":"2020-04-27","close":48.8995},{"date":"2020-04-28","close":48.7437},{"date":"2020-04-29","close":49.3668},{"date":"2020-04-30","close":48.533},{"date":"2020-05-01","close":47.4518},{"date":"2020-05-04","close":47.4152},{"date":"2020-05-05","close":47.69},{"date":"2020-05-06","close":47.516},{"date":"2020-05-07","close":48.194},{"date":"2020-05-08","close":49.0827},{"date":"2020-05-11","close":49.0461},{"date":"2020-05-12","close":47.8916},{"date":"2020-05-13","close":47.3236},{"date":"2020-05-14","close":48.478},{"date":"2020-05-15","close":48.4872},{"date":"2020-05-18","close":48.6979},{"date":"2020-05-19","close":47.9558},{"date":"2020-05-20","close":48.4689},{"date":"2020-05-21","close":47.8458},{"date":"2020-05-22","close":48.2123},{"date":"2020-05-26","close":48.3589},{"date":"2020-05-27","close":48.7437},{"date":"2020-05-28","close":49.1285},{"date":"2020-05-29","close":49.266},{"date":"2020-06-01","close":48.6155},{"date":"2020-06-02","close":48.817},{"date":"2020-06-03","close":49.0094},{"date":"2020-06-04","close":48.423},{"date":"2020-06-05","close":49.4584},{"date":"2020-06-08","close":50.4846},{"date":"2020-06-09","close":49.6416},{"date":"2020-06-10","close":49.5775},{"date":"2020-06-11","close":47.0121},{"date":"2020-06-12","close":47.516},{"date":"2020-06-15","close":48.7895},{"date":"2020-06-16","close":50.0173},{"date":"2020-06-17","close":47.2044},{"date":"2020-06-18","close":49.1927},{"date":"2020-06-19","close":49.8432},{"date":"2020-06-22","close":50.5029},{"date":"2020-06-23","close":50.567},{"date":"2020-06-24","close":49.8799},{"date":"2020-06-25","close":49.9623},{"date":"2020-06-26","close":49.6416},{"date":"2020-06-29","close":50.1731},{"date":"2020-06-30","close":50.6403},{"date":"2020-07-01","close":50.8419},{"date":"2020-07-02","close":51.2542},{"date":"2020-07-06","close":51.8589},{"date":"2020-07-07","close":51.5932},{"date":"2020-07-08","close":51.9139},{"date":"2020-07-09","close":52.711},{"date":"2020-07-10","close":52.5828},{"date":"2020-07-13","close":52.2346},{"date":"2020-07-14","close":52.6302},{"date":"2020-07-15","close":52.0966},{"date":"2020-07-16","close":51.3605},{"date":"2020-07-17","close":50.514},{"date":"2020-07-20","close":50.974},{"date":"2020-07-21","close":51.4433},{"date":"2020-07-22","close":51.5353},{"date":"2020-07-23","close":51.3053},{"date":"2020-07-24","close":51.2041},{"date":"2020-07-27","close":50.9188},{"date":"2020-07-28","close":50.928},{"date":"2020-07-29","close":51.2501},{"date":"2020-07-30","close":50.836},{"date":"2020-07-31","close":51.02},{"date":"2020-08-03","close":51.5077},{"date":"2020-08-04","close":51.5261},{"date":"2020-08-05","close":51.0661},{"date":"2020-08-06","close":50.8636},{"date":"2020-08-07","close":50.8176},{"date":"2020-08-10","close":50.5508},{"date":"2020-08-11","close":49.9343},{"date":"2020-08-12","close":49.8423},{"date":"2020-08-13","close":49.7043},{"date":"2020-08-14","close":49.8699},{"date":"2020-08-17","close":49.6767},{"date":"2020-08-18","close":50.7716},{"date":"2020-08-19","close":51.7101},{"date":"2020-08-20","close":50.8452},{"date":"2020-08-21","close":50.7808},{"date":"2020-08-24","close":51.5353},{"date":"2020-08-25","close":51.6089},{"date":"2020-08-26","close":52.8971},{"date":"2020-08-27","close":52.6118},{"date":"2020-08-28","close":53.2559},{"date":"2020-08-31","close":52.6486},{"date":"2020-09-01","close":53.0535},{"date":"2020-09-02","close":54.314},{"date":"2020-09-03","close":52.5382},{"date":"2020-09-04","close":51.2777},{"date":"2020-09-08","close":50.9004},{"date":"2020-09-09","close":52.4002},{"date":"2020-09-10","close":52.7498},{"date":"2020-09-11","close":52.4462},{"date":"2020-09-14","close":54.7097},{"date":"2020-09-15","close":56.0714},{"date":"2020-09-16","close":55.6022},{"date":"2020-09-17","close":55.3722},{"date":"2020-09-18","close":54.9765},{"date":"2020-09-21","close":55.961},{"date":"2020-09-22","close":55.777},{"date":"2020-09-23","close":54.2496},{"date":"2020-09-24","close":54.5625},{"date":"2020-09-25","close":55.0225},{"date":"2020-09-28","close":54.8201},{"date":"2020-09-29","close":54.7189},{"date":"2020-09-30","close":54.9305},{"date":"2020-10-01","close":54.9121},{"date":"2020-10-02","close":54.13},{"date":"2020-10-05","close":54.8017},{"date":"2020-10-06","close":54.7557},{"date":"2020-10-07","close":55.9751},{"date":"2020-10-08","close":56.2523},{"date":"2020-10-09","close":56.4925},{"date":"2020-10-12","close":56.7789},{"date":"2020-10-13","close":56.3262},{"date":"2020-10-14","close":56.317},{"date":"2020-10-15","close":55.9105},{"date":"2020-10-16","close":55.698},{"date":"2020-10-19","close":55.079},{"date":"2020-10-20","close":55.1991},{"date":"2020-10-21","close":55.1252},{"date":"2020-10-22","close":55.1437},{"date":"2020-10-23","close":55.3377},{"date":"2020-10-26","close":53.1113},{"date":"2020-10-27","close":52.7325},{"date":"2020-10-28","close":51.356},{"date":"2020-10-29","close":51.7532},{"date":"2020-10-30","close":51.8364},{"date":"2020-11-02","close":52.1505},{"date":"2020-11-03","close":52.4738},{"date":"2020-11-04","close":52.1874},{"date":"2020-11-05","close":52.3445},{"date":"2020-11-06","close":52.4738},{"date":"2020-11-09","close":52.5108},{"date":"2020-11-10","close":52.3537},{"date":"2020-11-11","close":52.8433},{"date":"2020-11-12","close":52.1505},{"date":"2020-11-13","close":52.5754},{"date":"2020-11-16","close":52.7972},{"date":"2020-11-17","close":52.7694},{"date":"2020-11-18","close":51.9657},{"date":"2020-11-19","close":52.1505},{"date":"2020-11-20","close":51.4576},{"date":"2020-11-23","close":51.8087},{"date":"2020-11-24","close":53.1852},{"date":"2020-11-25","close":53.0374},{"date":"2020-11-27","close":53.3607},{"date":"2020-11-30","close":53.3237},{"date":"2020-12-01","close":54.2661},{"date":"2020-12-02","close":54.5802},{"date":"2020-12-03","close":54.7557},{"date":"2020-12-04","close":55.3931},{"date":"2020-12-07","close":55.2453},{"date":"2020-12-08","close":54.534},{"date":"2020-12-09","close":55.1807},{"date":"2020-12-10","close":54.9497},{"date":"2020-12-11","close":55.9936},{"date":"2020-12-14","close":56.1322},{"date":"2020-12-15","close":57.1484},{"date":"2020-12-16","close":57.9983},{"date":"2020-12-17","close":58.7651},{"date":"2020-12-18","close":60.1047},{"date":"2020-12-21","close":59.5689},{"date":"2020-12-22","close":60.1878},{"date":"2020-12-23","close":60.3264},{"date":"2020-12-24","close":60.0123},{"date":"2020-12-28","close":59.9292},{"date":"2020-12-29","close":59.5504},{"date":"2020-12-30","close":59.495},{"date":"2020-12-31","close":59.7629},{"date":"2021-01-04","close":58.8945},{"date":"2021-01-05","close":58.1646},{"date":"2021-01-06","close":58.0255},{"date":"2021-01-07","close":58.4892},{"date":"2021-01-08","close":58.7767},{"date":"2021-01-11","close":58.4521},{"date":"2021-01-12","close":57.8864},{"date":"2021-01-13","close":57.5526},{"date":"2021-01-14","close":57.126},{"date":"2021-01-15","close":57.2929},{"date":"2021-01-19","close":56.8385},{"date":"2021-01-20","close":57.0889},{"date":"2021-01-21","close":56.7643},{"date":"2021-01-22","close":55.976},{"date":"2021-01-25","close":56.4768},{"date":"2021-01-26","close":57.3114},{"date":"2021-01-27","close":58.007},{"date":"2021-01-28","close":56.7736},{"date":"2021-01-29","close":56.041},{"date":"2021-02-01","close":57.0425},{"date":"2021-02-02","close":57.8401},{"date":"2021-02-03","close":57.6546},{"date":"2021-02-04","close":58.7489},{"date":"2021-02-05","close":58.9807},{"date":"2021-02-08","close":58.5263},{"date":"2021-02-09","close":59.0456},{"date":"2021-02-10","close":58.6747},{"date":"2021-02-11","close":58.1461},{"date":"2021-02-12","close":58.4985},{"date":"2021-02-16","close":57.6268},{"date":"2021-02-17","close":57.5804},{"date":"2021-02-18","close":57.5618},{"date":"2021-02-19","close":56.6901},{"date":"2021-02-22","close":59.769},{"date":"2021-02-23","close":59.8153},{"date":"2021-02-24","close":60.0008},{"date":"2021-02-25","close":60.5572},{"date":"2021-02-26","close":59.8246},{"date":"2021-03-01","close":61.3641},{"date":"2021-03-02","close":61.8185},{"date":"2021-03-03","close":62.0503},{"date":"2021-03-04","close":60.8447},{"date":"2021-03-05","close":64.8881},{"date":"2021-03-08","close":66.919},{"date":"2021-03-09","close":67.3641},{"date":"2021-03-10","close":66.8819},{"date":"2021-03-11","close":62.514},{"date":"2021-03-12","close":62.2822},{"date":"2021-03-15","close":62.8108},{"date":"2021-03-16","close":61.9947},{"date":"2021-03-17","close":61.4104},{"date":"2021-03-18","close":61.8927},{"date":"2021-03-19","close":61.4475},{"date":"2021-03-22","close":61.5032},{"date":"2021-03-23","close":62.3842},{"date":"2021-03-24","close":61.9761},{"date":"2021-03-25","close":63.6454},{"date":"2021-03-26","close":65.1477},{"date":"2021-03-29","close":65.9638},{"date":"2021-03-30","close":65.4259},{"date":"2021-03-31","close":65.0735},{"date":"2021-04-01","close":66.5944},{"date":"2021-04-05","close":68.7737},{"date":"2021-04-06","close":68.885},{"date":"2021-04-07","close":68.9875},{"date":"2021-04-08","close":70.1144},{"date":"2021-04-09","close":70.3939},{"date":"2021-04-12","close":70.8968},{"date":"2021-04-13","close":71.4091},{"date":"2021-04-14","close":71.5488},{"date":"2021-04-15","close":72.9179},{"date":"2021-04-16","close":73.5326},{"date":"2021-04-19","close":73.3464},{"date":"2021-04-20","close":73.8027},{"date":"2021-04-21","close":71.3998},{"date":"2021-04-22","close":69.7326},{"date":"2021-04-23","close":69.8257},{"date":"2021-04-26","close":69.388},{"date":"2021-04-27","close":70.0586},{"date":"2021-04-28","close":69.6395},{"date":"2021-04-29","close":70.6639},{"date":"2021-04-30","close":70.5894},{"date":"2021-05-03","close":72.0238},{"date":"2021-05-04","close":73.1414},{"date":"2021-05-05","close":73.7562},{"date":"2021-05-06","close":74.2684},{"date":"2021-05-07","close":74.8831},{"date":"2021-05-10","close":74.6503},{"date":"2021-05-11","close":72.3591},{"date":"2021-05-12","close":71.4836},{"date":"2021-05-13","close":72.7782},{"date":"2021-05-14","close":73.4767},{"date":"2021-05-17","close":73.6537},{"date":"2021-05-18","close":73.2905},{"date":"2021-05-19","close":73.337},{"date":"2021-05-20","close":73.3184},{"date":"2021-05-21","close":73.6071},{"date":"2021-05-24","close":73.9331},{"date":"2021-05-25","close":73.4209},{"date":"2021-05-26","close":73.8214},{"date":"2021-05-27","close":73.5606},{"date":"2021-05-28","close":73.337},{"date":"2021-06-01","close":74.1101},{"date":"2021-06-02","close":74.7621},{"date":"2021-06-03","close":75.5258},{"date":"2021-06-04","close":77.2023},{"date":"2021-06-07","close":78.1802},{"date":"2021-06-08","close":78.8043},{"date":"2021-06-09","close":78.7204},{"date":"2021-06-10","close":76.6528},{"date":"2021-06-11","close":77.2116},{"date":"2021-06-14","close":76.9508},{"date":"2021-06-15","close":76.0381},{"date":"2021-06-16","close":71.791},{"date":"2021-06-17","close":72.238},{"date":"2021-06-18","close":70.9993},{"date":"2021-06-21","close":72.6385},{"date":"2021-06-22","close":73.2812},{"date":"2021-06-23","close":72.7409},{"date":"2021-06-24","close":72.4057},{"date":"2021-06-25","close":73.0763},{"date":"2021-06-28","close":73.1135},{"date":"2021-06-29","close":72.7409},{"date":"2021-06-30","close":72.4988},{"date":"2021-07-01","close":74.0821},{"date":"2021-07-02","close":76.2057},{"date":"2021-07-06","close":77.3792},{"date":"2021-07-07","close":80.1827},{"date":"2021-07-08","close":79.717},{"date":"2021-07-09","close":81.7381},{"date":"2021-07-12","close":81.1048},{"date":"2021-07-13","close":81.0955},{"date":"2021-07-14","close":82.5257},{"date":"2021-07-15","close":80.6187},{"date":"2021-07-16","close":81.7872},{"date":"2021-07-19","close":81.3105},{"date":"2021-07-20","close":82.881},{"date":"2021-07-21","close":83.8438},{"date":"2021-07-22","close":84.7786},{"date":"2021-07-23","close":81.9742},{"date":"2021-07-26","close":82.1331},{"date":"2021-07-27","close":82.077},{"date":"2021-07-28","close":81.4974},{"date":"2021-07-29","close":81.9181},{"date":"2021-07-30","close":81.46},{"date":"2021-08-02","close":81.8901},{"date":"2021-08-03","close":83.8906},{"date":"2021-08-04","close":84.1804},{"date":"2021-08-05","close":83.6008},{"date":"2021-08-06","close":83.6849},{"date":"2021-08-09","close":84.0401},{"date":"2021-08-10","close":83.7971},{"date":"2021-08-11","close":83.7877},{"date":"2021-08-12","close":83.956},{"date":"2021-08-13","close":84.4889},{"date":"2021-08-16","close":84.9002},{"date":"2021-08-17","close":85.0217},{"date":"2021-08-18","close":83.1427},{"date":"2021-08-19","close":82.9277},{"date":"2021-08-20","close":83.1427},{"date":"2021-08-23","close":83.311},{"date":"2021-08-24","close":82.7782},{"date":"2021-08-25","close":82.8436},{"date":"2021-08-26","close":82.937},{"date":"2021-08-27","close":83.526},{"date":"2021-08-30","close":83.6195},{"date":"2021-08-31","close":83.3203},{"date":"2021-09-01","close":84.0869},{"date":"2021-09-02","close":83.9466},{"date":"2021-09-03","close":84.1336},{"date":"2021-09-07","close":82.937},{"date":"2021-09-08","close":83.6382},{"date":"2021-09-09","close":83.7036},{"date":"2021-09-10","close":83.8345},{"date":"2021-09-13","close":83.096},{"date":"2021-09-14","close":80.7589},{"date":"2021-09-15","close":82.0116},{"date":"2021-09-16","close":81.5629},{"date":"2021-09-17","close":80.7589},{"date":"2021-09-20","close":80.5533},{"date":"2021-09-21","close":81.2544},{"date":"2021-09-22","close":82.6753},{"date":"2021-09-23","close":83.5914},{"date":"2021-09-24","close":84.0775},{"date":"2021-09-27","close":85.1058},{"date":"2021-09-28","close":84.5917},{"date":"2021-09-29","close":85.3021},{"date":"2021-09-30","close":81.4507},{"date":"2021-10-01","close":83.8906},{"date":"2021-10-04","close":83.4418},{"date":"2021-10-05","close":85.5265},{"date":"2021-10-06","close":85.3863},{"date":"2021-10-07","close":86.293},{"date":"2021-10-08","close":88.5444},{"date":"2021-10-11","close":89.3887},{"date":"2021-10-12","close":89.6513},{"date":"2021-10-13","close":90.4299},{"date":"2021-10-14","close":89.3793},{"date":"2021-10-15","close":89.4262},{"date":"2021-10-18","close":90.5331},{"date":"2021-10-19","close":91.0491},{"date":"2021-10-20","close":90.6551},{"date":"2021-10-21","close":90.3361},{"date":"2021-10-22","close":92.1654},{"date":"2021-10-25","close":91.8277},{"date":"2021-10-26","close":90.974},{"date":"2021-10-27","close":90.0829},{"date":"2021-10-28","close":90.2705},{"date":"2021-10-29","close":89.9984},{"date":"2021-11-01","close":88.535},{"date":"2021-11-02","close":89.9327},{"date":"2021-11-03","close":90.1954},{"date":"2021-11-04","close":89.7076},{"date":"2021-11-05","close":89.0697},{"date":"2021-11-08","close":89.248},{"date":"2021-11-09","close":88.732},{"date":"2021-11-10","close":88.0191},{"date":"2021-11-11","close":88.2161},{"date":"2021-11-12","close":87.7471},{"date":"2021-11-15","close":88.1973},{"date":"2021-11-16","close":89.6889},{"date":"2021-11-17","close":89.4262},{"date":"2021-11-18","close":88.7977},{"date":"2021-11-19","close":88.1504},{"date":"2021-11-22","close":88.7508},{"date":"2021-11-23","close":87.1842},{"date":"2021-11-24","close":87.7846},{"date":"2021-11-26","close":86.612},{"date":"2021-11-29","close":87.1842},{"date":"2021-11-30","close":85.1205},{"date":"2021-12-01","close":84.1918},{"date":"2021-12-02","close":84.4169},{"date":"2021-12-03","close":82.7753},{"date":"2021-12-06","close":83.4319},{"date":"2021-12-07","close":84.4732},{"date":"2021-12-08","close":83.4319},{"date":"2021-12-09","close":83.2725},{"date":"2021-12-10","close":96.2741},{"date":"2021-12-13","close":94.6419},{"date":"2021-12-14","close":93.7038},{"date":"2021-12-15","close":97.2309},{"date":"2021-12-16","close":96.8276},{"date":"2021-12-17","close":90.6363},{"date":"2021-12-20","close":85.9647},{"date":"2021-12-21","close":85.8428},{"date":"2021-12-22","close":84.295},{"date":"2021-12-23","close":84.1636},{"date":"2021-12-27","close":83.9948},{"date":"2021-12-28","close":83.1599},{"date":"2021-12-29","close":82.7471},{"date":"2021-12-30","close":82.5595},{"date":"2021-12-31","close":81.8091},{"date":"2022-01-03","close":82.4563},{"date":"2022-01-04","close":83.3381},{"date":"2022-01-05","close":81.1055},{"date":"2022-01-06","close":81.2938},{"date":"2022-01-07","close":82.3954},{"date":"2022-01-10","close":84.062},{"date":"2022-01-11","close":83.3088},{"date":"2022-01-12","close":83.1487},{"date":"2022-01-13","close":82.6591},{"date":"2022-01-14","close":82.5649},{"date":"2022-01-18","close":80.55},{"date":"2022-01-19","close":78.5069},{"date":"2022-01-20","close":77.8854},{"date":"2022-01-21","close":77.4146},{"date":"2022-01-24","close":77.6029},{"date":"2022-01-25","close":76.3318},{"date":"2022-01-26","close":74.9383},{"date":"2022-01-27","close":75.1172},{"date":"2022-01-28","close":75.7763},{"date":"2022-01-31","close":76.4166},{"date":"2022-02-01","close":76.3036},{"date":"2022-02-02","close":77.6783},{"date":"2022-02-03","close":77.151},{"date":"2022-02-04","close":77.311},{"date":"2022-02-07","close":76.0211},{"date":"2022-02-08","close":76.0682},{"date":"2022-02-09","close":78.5727},{"date":"2022-02-10","close":77.0663},{"date":"2022-02-11","close":75.089},{"date":"2022-02-14","close":74.3357},{"date":"2022-02-15","close":75.1078},{"date":"2022-02-16","close":74.5617},{"date":"2022-02-17","close":71.1156},{"date":"2022-02-18","close":70.2117},{"date":"2022-02-22","close":69.788},{"date":"2022-02-23","close":68.2345},{"date":"2022-02-24","close":70.4377},{"date":"2022-02-25","close":71.8877},{"date":"2022-02-28","close":71.5299},{"date":"2022-03-01","close":71.5676},{"date":"2022-03-02","close":73.7049},{"date":"2022-03-03","close":73.6766},{"date":"2022-03-04","close":72.0195},{"date":"2022-03-07","close":69.9763},{"date":"2022-03-08","close":69.0442},{"date":"2022-03-09","close":71.6523},{"date":"2022-03-10","close":72.1702},{"date":"2022-03-11","close":73.2718},{"date":"2022-03-14","close":72.5656},{"date":"2022-03-15","close":75.8893},{"date":"2022-03-16","close":75.2867},{"date":"2022-03-17","close":75.8893},{"date":"2022-03-18","close":76.9062},{"date":"2022-03-21","close":76.2283},{"date":"2022-03-22","close":77.0192},{"date":"2022-03-23","close":75.6916},{"date":"2022-03-24","close":77.4335},{"date":"2022-03-25","close":76.9533},{"date":"2022-03-28","close":78.714},{"date":"2022-03-29","close":79.3636},{"date":"2022-03-30","close":78.488},{"date":"2022-03-31","close":77.8948},{"date":"2022-04-01","close":77.2169},{"date":"2022-04-04","close":79.1565},{"date":"2022-04-05","close":78.0926},{"date":"2022-04-06","close":77.3205},{"date":"2022-04-07","close":77.0747},{"date":"2022-04-08","close":76.5076},{"date":"2022-04-11","close":75.3922},{"date":"2022-04-12","close":74.9857},{"date":"2022-04-13","close":75.3827},{"date":"2022-04-14","close":75.0992},{"date":"2022-04-18","close":73.9365},{"date":"2022-04-19","close":75.2031},{"date":"2022-04-20","close":75.8931},{"date":"2022-04-21","close":75.1275},{"date":"2022-04-22","close":72.0366},{"date":"2022-04-25","close":72.7644},{"date":"2022-04-26","close":70.4297},{"date":"2022-04-27","close":70.666},{"date":"2022-04-28","close":71.9704},{"date":"2022-04-29","close":69.3805},{"date":"2022-05-02","close":69.9476},{"date":"2022-05-03","close":69.2765},{"date":"2022-05-04","close":71.0914},{"date":"2022-05-05","close":68.8133},{"date":"2022-05-06","close":68.5203},{"date":"2022-05-09","close":67.6223},{"date":"2022-05-10","close":68.5581},{"date":"2022-05-11","close":67.1403},{"date":"2022-05-12","close":66.8567},{"date":"2022-05-13","close":67.2726},{"date":"2022-05-16","close":65.8926},{"date":"2022-05-17","close":67.9437},{"date":"2022-05-18","close":64.5598},{"date":"2022-05-19","close":63.3687},{"date":"2022-05-20","close":64.8717},{"date":"2022-05-23","close":66.2045},{"date":"2022-05-24","close":65.2498},{"date":"2022-05-25","close":66.006},{"date":"2022-05-26","close":67.7358},{"date":"2022-05-27","close":68.7944},{"date":"2022-05-31","close":67.9815},{"date":"2022-06-01","close":67.679},{"date":"2022-06-02","close":69.1347},{"date":"2022-06-03","close":67.8586},{"date":"2022-06-06","close":68.974},{"date":"2022-06-07","close":68.7094},{"date":"2022-06-08","close":67.4711},{"date":"2022-06-09","close":65.4294},{"date":"2022-06-10","close":63.4633},{"date":"2022-06-13","close":60.5425},{"date":"2022-06-14","close":66.8472},{"date":"2022-06-15","close":65.8831},{"date":"2022-06-16","close":64.9473},{"date":"2022-06-17","close":64.0115},{"date":"2022-06-21","close":63.9737},{"date":"2022-06-22","close":62.8867},{"date":"2022-06-23","close":63.9264},{"date":"2022-06-24","close":66.8283},{"date":"2022-06-27","close":66.5542},{"date":"2022-06-28","close":64.8244},{"date":"2022-06-29","close":65.4199},{"date":"2022-06-30","close":66.0438},{"date":"2022-07-01","close":66.989},{"date":"2022-07-05","close":68.0477},{"date":"2022-07-06","close":67.7358},{"date":"2022-07-07","close":67.8964},{"date":"2022-07-08","close":67.9342},{"date":"2022-07-11","close":67.9532},{"date":"2022-07-12","close":66.8519},{"date":"2022-07-13","close":66.4911},{"date":"2022-07-14","close":65.9404},{"date":"2022-07-15","close":67.1652},{"date":"2022-07-18","close":66.662},{"date":"2022-07-19","close":68.5894},{"date":"2022-07-20","close":68.9217},{"date":"2022-07-21","close":70.7732},{"date":"2022-07-22","close":71.115},{"date":"2022-07-25","close":71.077},{"date":"2022-07-26","close":70.2889},{"date":"2022-07-27","close":72.0359},{"date":"2022-07-28","close":73.1468},{"date":"2022-07-29","close":73.9064},{"date":"2022-08-01","close":73.5266},{"date":"2022-08-02","close":72.4917},{"date":"2022-08-03","close":73.4602},{"date":"2022-08-04","close":73.4886},{"date":"2022-08-05","close":73.4412},{"date":"2022-08-08","close":72.6056},{"date":"2022-08-09","close":72.8905},{"date":"2022-08-10","close":73.6216},{"date":"2022-08-11","close":73.2608},{"date":"2022-08-12","close":75.1502},{"date":"2022-08-15","close":75.1122},{"date":"2022-08-16","close":75.5015},{"date":"2022-08-17","close":75.2451},{"date":"2022-08-18","close":75.3116},{"date":"2022-08-19","close":74.685},{"date":"2022-08-22","close":72.5961},{"date":"2022-08-23","close":72.5487},{"date":"2022-08-24","close":72.3208},{"date":"2022-08-25","close":73.0044},{"date":"2022-08-26","close":70.8776},{"date":"2022-08-29","close":70.4408},{"date":"2022-08-30","close":70.3933},{"date":"2022-08-31","close":70.4029},{"date":"2022-09-01","close":71.4948},{"date":"2022-09-02","close":70.9061},{"date":"2022-09-06","close":70.099},{"date":"2022-09-07","close":70.7257},{"date":"2022-09-08","close":70.8776},{"date":"2022-09-09","close":72.0739},{"date":"2022-09-12","close":73.1848},{"date":"2022-09-13","close":72.1974},{"date":"2022-09-14","close":68.4755},{"date":"2022-09-15","close":66.6904},{"date":"2022-09-16","close":65.3517},{"date":"2022-09-19","close":65.5796},{"date":"2022-09-20","close":64.6681},{"date":"2022-09-21","close":63.3768},{"date":"2022-09-22","close":62.6932},{"date":"2022-09-23","close":61.288},{"date":"2022-09-26","close":60.2436},{"date":"2022-09-27","close":59.2656},{"date":"2022-09-28","close":59.8828},{"date":"2022-09-29","close":58.2972},{"date":"2022-09-30","close":57.9839},{"date":"2022-10-03","close":59.8923},{"date":"2022-10-04","close":62.3704},{"date":"2022-10-05","close":63.2724},{"date":"2022-10-06","close":62.0001},{"date":"2022-10-07","close":60.0917},{"date":"2022-10-10","close":59.408},{"date":"2022-10-11","close":59.5607},{"date":"2022-10-12","close":60.8682},{"date":"2022-10-13","close":62.2234},{"date":"2022-10-14","close":61.374},{"date":"2022-10-17","close":63.9603},{"date":"2022-10-18","close":63.9698},{"date":"2022-10-19","close":63.2732},{"date":"2022-10-20","close":66.0885},{"date":"2022-10-21","close":69.381},{"date":"2022-10-24","close":69.5909},{"date":"2022-10-25","close":69.8009},{"date":"2022-10-26","close":71.4042},{"date":"2022-10-27","close":71.7191},{"date":"2022-10-28","close":73.8282},{"date":"2022-10-31","close":74.5058},{"date":"2022-11-01","close":73.5896},{"date":"2022-11-02","close":71.6905},{"date":"2022-11-03","close":71.6046},{"date":"2022-11-04","close":72.5303},{"date":"2022-11-07","close":73.2365},{"date":"2022-11-08","close":72.1868},{"date":"2022-11-09","close":72.2058},{"date":"2022-11-10","close":73.6469},{"date":"2022-11-11","close":74.1909},{"date":"2022-11-14","close":74.9448},{"date":"2022-11-15","close":75.5651},{"date":"2022-11-16","close":76.2427},{"date":"2022-11-17","close":75.5842},{"date":"2022-11-18","close":76.09},{"date":"2022-11-21","close":76.1759},{"date":"2022-11-22","close":78.3709},{"date":"2022-11-23","close":78.7908},{"date":"2022-11-25","close":78.9435},{"date":"2022-11-28","close":77.6742},{"date":"2022-11-29","close":77.1589},{"date":"2022-11-30","close":79.2394},{"date":"2022-12-01","close":80.2701},{"date":"2022-12-02","close":79.5448},{"date":"2022-12-05","close":75.8037},{"date":"2022-12-06","close":75.3075},{"date":"2022-12-07","close":75.1834},{"date":"2022-12-08","close":76.4145},{"date":"2022-12-09","close":76.2141},{"date":"2022-12-12","close":77.5693},{"date":"2022-12-13","close":76.8821},{"date":"2022-12-14","close":78.0846},{"date":"2022-12-15","close":76.4145},{"date":"2022-12-16","close":75.9469},{"date":"2022-12-19","close":76.8249},{"date":"2022-12-20","close":77.2448},{"date":"2022-12-21","close":77.7792},{"date":"2022-12-22","close":76.8153},{"date":"2022-12-23","close":77.1589},{"date":"2022-12-27","close":77.283},{"date":"2022-12-28","close":76.6626},{"date":"2022-12-29","close":77.6838},{"date":"2022-12-30","close":78.0082},{"date":"2023-01-03","close":79.8979},{"date":"2023-01-04","close":80.6232},{"date":"2023-01-05","close":80.4609},{"date":"2023-01-06","close":81.7493},{"date":"2023-01-09","close":82.7839},{"date":"2023-01-10","close":82.8605},{"date":"2023-01-11","close":84.8721},{"date":"2023-01-12","close":85.0446},{"date":"2023-01-13","close":85.4469},{"date":"2023-01-17","close":84.8721},{"date":"2023-01-18","close":83.0617},{"date":"2023-01-19","close":82.3241},{"date":"2023-01-20","close":83.5789},{"date":"2023-01-23","close":85.2266},{"date":"2023-01-24","close":85.9258},{"date":"2023-01-25","close":85.8684},{"date":"2023-01-26","close":86.0504},{"date":"2023-01-27","close":85.2457},{"date":"2023-01-30","close":83.6747},{"date":"2023-01-31","close":84.738},{"date":"2023-02-01","close":86.2611},{"date":"2023-02-02","close":85.6193},{"date":"2023-02-03","close":85.8492},{"date":"2023-02-06","close":84.8051},{"date":"2023-02-07","close":84.0483},{"date":"2023-02-08","close":83.0425},{"date":"2023-02-09","close":83.0042},{"date":"2023-02-10","close":83.4736},{"date":"2023-02-13","close":85.6576},{"date":"2023-02-14","close":85.3415},{"date":"2023-02-15","close":84.6231},{"date":"2023-02-16","close":84.0292},{"date":"2023-02-17","close":83.6077},{"date":"2023-02-21","close":82.5731},{"date":"2023-02-22","close":82.6881},{"date":"2023-02-23","close":84.853},{"date":"2023-02-24","close":84.9296},{"date":"2023-02-27","close":84.2591},{"date":"2023-02-28","close":83.7226},{"date":"2023-03-01","close":82.7072},{"date":"2023-03-02","close":83.3107},{"date":"2023-03-03","close":85.4948},{"date":"2023-03-06","close":85.9642},{"date":"2023-03-07","close":84.6422},{"date":"2023-03-08","close":84.7668},{"date":"2023-03-09","close":83.2149},{"date":"2023-03-10","close":80.5327},{"date":"2023-03-13","close":81.3566},{"date":"2023-03-14","close":81.0021},{"date":"2023-03-15","close":79.4886},{"date":"2023-03-16","close":81.2512},{"date":"2023-03-17","close":81.6727},{"date":"2023-03-20","close":83.3011},{"date":"2023-03-21","close":83.8951},{"date":"2023-03-22","close":84.2016},{"date":"2023-03-23","close":84.0866},{"date":"2023-03-24","close":84.307},{"date":"2023-03-27","close":86.3473},{"date":"2023-03-28","close":86.0695},{"date":"2023-03-29","close":86.8072},{"date":"2023-03-30","close":86.7018},{"date":"2023-03-31","close":89.0104},{"date":"2023-04-03","close":89.9683},{"date":"2023-04-04","close":90.0449},{"date":"2023-04-05","close":90.8975},{"date":"2023-04-06","close":91.8841},{"date":"2023-04-10","close":90.1911},{"date":"2023-04-11","close":90.3931},{"date":"2023-04-12","close":90.3258},{"date":"2023-04-13","close":91.913},{"date":"2023-04-14","close":92.0669},{"date":"2023-04-17","close":91.9515},{"date":"2023-04-18","close":92.798},{"date":"2023-04-19","close":92.1631},{"date":"2023-04-20","close":91.2204},{"date":"2023-04-21","close":91.5282},{"date":"2023-04-24","close":91.8072},{"date":"2023-04-25","close":90.4797},{"date":"2023-04-26","close":90.143},{"date":"2023-04-27","close":91.4224},{"date":"2023-04-28","close":91.1146},{"date":"2023-05-01","close":91.2589},{"date":"2023-05-02","close":91.1916},{"date":"2023-05-03","close":91.1723},{"date":"2023-05-04","close":91.3551},{"date":"2023-05-05","close":93.2789},{"date":"2023-05-08","close":93.1058},{"date":"2023-05-09","close":92.4805},{"date":"2023-05-10","close":93.808},{"date":"2023-05-11","close":93.7311},{"date":"2023-05-12","close":94.1255},{"date":"2023-05-15","close":93.5579},{"date":"2023-05-16","close":94.5102},{"date":"2023-05-17","close":95.9724},{"date":"2023-05-18","close":98.4445},{"date":"2023-05-19","close":98.9255},{"date":"2023-05-22","close":97.8962},{"date":"2023-05-23","close":94.7892},{"date":"2023-05-24","close":94.5776},{"date":"2023-05-25","close":100.3203},{"date":"2023-05-26","close":100.1183},{"date":"2023-05-30","close":101.1476},{"date":"2023-05-31","close":101.9075},{"date":"2023-06-01","close":101.9556},{"date":"2023-06-02","close":101.8594},{"date":"2023-06-05","close":102.8598},{"date":"2023-06-06","close":103.0234},{"date":"2023-06-07","close":101.2438},{"date":"2023-06-08","close":103.3889},{"date":"2023-06-09","close":105.6687},{"date":"2023-06-12","close":111.9982},{"date":"2023-06-13","close":112.2387},{"date":"2023-06-14","close":117.6159},{"date":"2023-06-15","close":121.733},{"date":"2023-06-16","close":120.6845},{"date":"2023-06-20","close":117.3947},{"date":"2023-06-21","close":117.4524},{"date":"2023-06-22","close":115.9903},{"date":"2023-06-23","close":114.1241},{"date":"2023-06-26","close":112.3349},{"date":"2023-06-27","close":113.3546},{"date":"2023-06-28","close":112.0944},{"date":"2023-06-29","close":113.2968},{"date":"2023-06-30","close":114.557},{"date":"2023-07-03","close":112.6908},{"date":"2023-07-05","close":111.5461},{"date":"2023-07-06","close":111.0555},{"date":"2023-07-07","close":110.2475},{"date":"2023-07-10","close":110.0262},{"date":"2023-07-11","close":110.895},{"date":"2023-07-12","close":111.9955},{"date":"2023-07-13","close":113.3759},{"date":"2023-07-14","close":115.1328},{"date":"2023-07-17","close":114.7659},{"date":"2023-07-18","close":116.5807},{"date":"2023-07-19","close":114.5729},{"date":"2023-07-20","close":111.8604},{"date":"2023-07-21","close":113.569},{"date":"2023-07-24","close":113.9744},{"date":"2023-07-25","close":113.8586},{"date":"2023-07-26","close":111.4935},{"date":"2023-07-27","close":112.3623},{"date":"2023-07-28","close":111.9666},{"date":"2023-07-31","close":113.1635},{"date":"2023-08-01","close":113.8199},{"date":"2023-08-02","close":111.6963},{"date":"2023-08-03","close":110.5765},{"date":"2023-08-04","close":110.4703},{"date":"2023-08-07","close":112.0727},{"date":"2023-08-08","close":111.2329},{"date":"2023-08-09","close":109.1768},{"date":"2023-08-10","close":109.0706},{"date":"2023-08-11","close":109.1382},{"date":"2023-08-14","close":111.5611},{"date":"2023-08-15","close":113.2214},{"date":"2023-08-16","close":111.3391},{"date":"2023-08-17","close":110.895},{"date":"2023-08-18","close":112.4202},{"date":"2023-08-21","close":112.5457},{"date":"2023-08-22","close":112.4975},{"date":"2023-08-23","close":113.7523},{"date":"2023-08-24","close":108.9934},{"date":"2023-08-25","close":112.0341},{"date":"2023-08-28","close":112.787},{"date":"2023-08-29","close":116.4649},{"date":"2023-08-30","close":116.9186},{"date":"2023-08-31","close":116.2139},{"date":"2023-09-01","close":116.7352},{"date":"2023-09-05","close":119.6794},{"date":"2023-09-06","close":120.0172},{"date":"2023-09-07","close":120.7509},{"date":"2023-09-08","close":121.9382},{"date":"2023-09-11","close":122.3147},{"date":"2023-09-12","close":105.8078},{"date":"2023-09-13","close":107.9605},{"date":"2023-09-14","close":109.7174},{"date":"2023-09-15","close":109.9587},{"date":"2023-09-18","close":108.3177},{"date":"2023-09-19","close":108.8582},{"date":"2023-09-20","close":108.9548},{"date":"2023-09-21","close":105.6341},{"date":"2023-09-22","close":105.248},{"date":"2023-09-25","close":104.5433},{"date":"2023-09-26","close":101.2419},{"date":"2023-09-27","close":100.9909},{"date":"2023-09-28","close":102.4679},{"date":"2023-09-29","close":102.2458},{"date":"2023-10-02","close":103.0084},{"date":"2023-10-03","close":100.8944},{"date":"2023-10-04","close":103.3656},{"date":"2023-10-05","close":104.5916},{"date":"2023-10-06","close":106.1457},{"date":"2023-10-09","close":106.4932},{"date":"2023-10-10","close":105.9044},{"date":"2023-10-11","close":106.2241},{"date":"2023-10-12","close":105.7106},{"date":"2023-10-13","close":104.8774},{"date":"2023-10-16","close":105.3231},{"date":"2023-10-17","close":105.6428},{"date":"2023-10-18","close":104.8774},{"date":"2023-10-19","close":104.9646},{"date":"2023-10-20","close":98.6768},{"date":"2023-10-23","close":100.4304},{"date":"2023-10-24","close":99.9847},{"date":"2023-10-25","close":98.2699},{"date":"2023-10-26","close":97.272},{"date":"2023-10-27","close":97.8436},{"date":"2023-10-30","close":98.483},{"date":"2023-10-31","close":100.1785},{"date":"2023-11-01","close":102.4553},{"date":"2023-11-02","close":103.5404},{"date":"2023-11-03","close":104.6836},{"date":"2023-11-06","close":105.7106},{"date":"2023-11-07","close":105.5943},{"date":"2023-11-08","close":108.8303},{"date":"2023-11-09","close":108.685},{"date":"2023-11-10","close":109.5472},{"date":"2023-11-13","close":110.5936},{"date":"2023-11-14","close":112.4828},{"date":"2023-11-15","close":110.5064},{"date":"2023-11-16","close":111.0974},{"date":"2023-11-17","close":111.7659},{"date":"2023-11-20","close":113.2773},{"date":"2023-11-21","close":112.4634},{"date":"2023-11-22","close":112.6185},{"date":"2023-11-24","close":112.6282},{"date":"2023-11-27","close":112.8413},{"date":"2023-11-28","close":112.6185},{"date":"2023-11-29","close":112.5894},{"date":"2023-11-30","close":112.5894},{"date":"2023-12-01","close":113.5098},{"date":"2023-12-04","close":112.1728},{"date":"2023-12-05","close":110.9617},{"date":"2023-12-06","close":108.5396},{"date":"2023-12-07","close":109.3535},{"date":"2023-12-08","close":110.0704},{"date":"2023-12-11","close":111.543},{"date":"2023-12-12","close":97.6692},{"date":"2023-12-13","close":99.7813},{"date":"2023-12-14","close":97.1848},{"date":"2023-12-15","close":100.101},{"date":"2023-12-18","close":101.7287},{"date":"2023-12-19","close":102.9397},{"date":"2023-12-20","close":100.9051},{"date":"2023-12-21","close":102.5619},{"date":"2023-12-22","close":102.8913},{"date":"2023-12-26","close":102.8816},{"date":"2023-12-27","close":102.6394},{"date":"2023-12-28","close":102.9397},{"date":"2023-12-29","close":102.1452},{"date":"2024-01-02","close":100.8179},{"date":"2024-01-03","close":99.2678},{"date":"2024-01-04","close":99.3937},{"date":"2024-01-05","close":99.5294},{"date":"2024-01-08","close":101.3992},{"date":"2024-01-09","close":100.4013},{"date":"2024-01-10","close":101.0724},{"date":"2024-01-11","close":101.8991},{"date":"2024-01-12","close":103.679},{"date":"2024-01-16","close":103.6498},{"date":"2024-01-17","close":103.5137},{"date":"2024-01-18","close":105.7215},{"date":"2024-01-19","close":106.6649},{"date":"2024-01-22","close":107.0831},{"date":"2024-01-23","close":108.7657},{"date":"2024-01-24","close":111.1777},{"date":"2024-01-25","close":111.8488},{"date":"2024-01-26","close":111.4987},{"date":"2024-01-29","close":110.6331},{"date":"2024-01-30","close":111.0318},{"date":"2024-01-31","close":108.6392},{"date":"2024-02-01","close":112.3643},{"date":"2024-02-02","close":112.6172},{"date":"2024-02-05","close":113.2007},{"date":"2024-02-06","close":112.1406},{"date":"2024-02-07","close":114.0566},{"date":"2024-02-08","close":113.4828},{"date":"2024-02-09","close":113.4439},{"date":"2024-02-12","close":112.6658},{"date":"2024-02-13","close":110.565},{"date":"2024-02-14","close":111.1291},{"date":"2024-02-15","close":109.6897},{"date":"2024-02-16","close":108.2599},{"date":"2024-02-20","close":105.4783},{"date":"2024-02-21","close":105.1963},{"date":"2024-02-22","close":107.9682},{"date":"2024-02-23","close":108.8824},{"date":"2024-02-26","close":107.9293},{"date":"2024-02-27","close":108.328},{"date":"2024-02-28","close":108.6198},{"date":"2024-02-29","close":108.6198},{"date":"2024-03-01","close":110.6623},{"date":"2024-03-04","close":110.9346},{"date":"2024-03-05","close":107.9001},{"date":"2024-03-06","close":109.1936},{"date":"2024-03-07","close":111.4014},{"date":"2024-03-08","close":109.3395},{"date":"2024-03-11","close":111.0027},{"date":"2024-03-12","close":124.0452},{"date":"2024-03-13","close":122.0806},{"date":"2024-03-14","close":122.0903},{"date":"2024-03-15","close":122.1},{"date":"2024-03-18","close":124.2981},{"date":"2024-03-19","close":125.65},{"date":"2024-03-20","close":125.6986},{"date":"2024-03-21","close":125.4749},{"date":"2024-03-22","close":124.2884},{"date":"2024-03-25","close":122.6252},{"date":"2024-03-26","close":123.0045},{"date":"2024-03-27","close":121.8374},{"date":"2024-03-28","close":122.1681},{"date":"2024-04-01","close":122.0417},{"date":"2024-04-02","close":120.9329},{"date":"2024-04-03","close":122.7808},{"date":"2024-04-04","close":120.787},{"date":"2024-04-05","close":121.4776},{"date":"2024-04-08","close":120.9426},{"date":"2024-04-09","close":120.2401},{"date":"2024-04-10","close":118.796},{"date":"2024-04-11","close":120.2499},{"date":"2024-04-12","close":118.1715},{"date":"2024-04-15","close":116.9714},{"date":"2024-04-16","close":117.6934},{"date":"2024-04-17","close":115.7907},{"date":"2024-04-18","close":113.1855},{"date":"2024-04-19","close":112.0927},{"date":"2024-04-22","close":111.7512},{"date":"2024-04-23","close":112.2976},{"date":"2024-04-24","close":112.5415},{"date":"2024-04-25","close":112.1024},{"date":"2024-04-26","close":114.3661},{"date":"2024-04-29","close":113.6636},{"date":"2024-04-30","close":110.9901},{"date":"2024-05-01","close":111.8487},{"date":"2024-05-02","close":112.1707},{"date":"2024-05-03","close":112.9904},{"date":"2024-05-06","close":115.4687},{"date":"2024-05-07","close":115.0687},{"date":"2024-05-08","close":114.5418},{"date":"2024-05-09","close":113.81},{"date":"2024-05-10","close":113.8392},{"date":"2024-05-13","close":113.5466},{"date":"2024-05-14","close":117.9374},{"date":"2024-05-15","close":118.6789},{"date":"2024-05-16","close":119.1961},{"date":"2024-05-17","close":120.5035},{"date":"2024-05-20","close":121.4988},{"date":"2024-05-21","close":121.6061},{"date":"2024-05-22","close":121.5769},{"date":"2024-05-23","close":121.0792},{"date":"2024-05-24","close":119.9279},{"date":"2024-05-28","close":121.4695},{"date":"2024-05-29","close":120.7377},{"date":"2024-05-30","close":114.2491},{"date":"2024-05-31","close":114.3466},{"date":"2024-06-03","close":116.3859},{"date":"2024-06-04","close":117.1567},{"date":"2024-06-05","close":119.6546},{"date":"2024-06-06","close":120.5035},{"date":"2024-06-07","close":122.8648},{"date":"2024-06-10","close":121.4793},{"date":"2024-06-11","close":120.8743},{"date":"2024-06-12","close":136.974},{"date":"2024-06-13","close":136.4569},{"date":"2024-06-14","close":134.7786},{"date":"2024-06-17","close":137.8814},{"date":"2024-06-18","close":141.1306},{"date":"2024-06-20","close":139.4426},{"date":"2024-06-21","close":138.0668},{"date":"2024-06-24","close":136.4959},{"date":"2024-06-25","close":135.7933},{"date":"2024-06-26","close":134.8762},{"date":"2024-06-27","close":136.7788},{"date":"2024-06-28","close":137.7741},{"date":"2024-07-01","close":139.6182},{"date":"2024-07-02","close":139.8036},{"date":"2024-07-03","close":140.8769},{"date":"2024-07-05","close":141.316},{"date":"2024-07-08","close":141.5111},{"date":"2024-07-09","close":137.2667},{"date":"2024-07-10","close":138.623},{"date":"2024-07-11","close":139.6895},{"date":"2024-07-12","close":141.6563},{"date":"2024-07-15","close":139.9929},{"date":"2024-07-16","close":139.5428},{"date":"2024-07-17","close":136.2648},{"date":"2024-07-18","close":135.0613},{"date":"2024-07-19","close":135.5799},{"date":"2024-07-22","close":137.1552},{"date":"2024-07-23","close":140.032},{"date":"2024-07-24","close":135.7853},{"date":"2024-07-25","close":134.8558},{"date":"2024-07-26","close":136.0202},{"date":"2024-07-29","close":135.3352},{"date":"2024-07-30","close":132.752},{"date":"2024-07-31","close":136.4507},{"date":"2024-08-01","close":134.5525},{"date":"2024-08-02","close":130.4134},{"date":"2024-08-05","close":125.11},{"date":"2024-08-06","close":125.4525},{"date":"2024-08-07","close":123.1922},{"date":"2024-08-08","close":126.1863},{"date":"2024-08-09","close":129.2197},{"date":"2024-08-12","close":129.7285},{"date":"2024-08-13","close":131.3723},{"date":"2024-08-14","close":132.6835},{"date":"2024-08-15","close":133.9849},{"date":"2024-08-16","close":134.5133},{"date":"2024-08-19","close":134.9536},{"date":"2024-08-20","close":136.1767},{"date":"2024-08-21","close":137.1846},{"date":"2024-08-22","close":135.1102},{"date":"2024-08-23","close":136.1963},{"date":"2024-08-26","close":135.9125},{"date":"2024-08-27","close":135.5016},{"date":"2024-08-28","close":134.9145},{"date":"2024-08-29","close":136.4214},{"date":"2024-08-30","close":138.2511},{"date":"2024-09-03","close":136.4996},{"date":"2024-09-04","close":137.7227},{"date":"2024-09-05","close":139.5428},{"date":"2024-09-06","close":138.76},{"date":"2024-09-09","close":136.8813},{"date":"2024-09-10","close":152.5371},{"date":"2024-09-11","close":153.7993},{"date":"2024-09-12","close":157.909},{"date":"2024-09-13","close":158.5451},{"date":"2024-09-16","close":166.6666},{"date":"2024-09-17","close":163.8681},{"date":"2024-09-18","close":160.9913},{"date":"2024-09-19","close":163.9855},{"date":"2024-09-20","close":164.3867},{"date":"2024-09-23","close":162.3808},{"date":"2024-09-24","close":162.234},{"date":"2024-09-25","close":162.7037},{"date":"2024-09-26","close":164.4845},{"date":"2024-09-27","close":165.1108},{"date":"2024-09-30","close":166.735},{"date":"2024-10-01","close":163.5647},{"date":"2024-10-02","close":164.1029},{"date":"2024-10-03","close":163.2712},{"date":"2024-10-04","close":167.1852},{"date":"2024-10-07","close":166.3143},{"date":"2024-10-08","close":170.6197},{"date":"2024-10-09","close":174.4553},{"date":"2024-10-10","close":172.0232},{"date":"2024-10-11","close":172.3763},{"date":"2024-10-14","close":172.7195},{"date":"2024-10-15","close":170.7287},{"date":"2024-10-16","close":171.3956},{"date":"2024-10-17","close":172.288},{"date":"2024-10-18","close":171.3171},{"date":"2024-10-21","close":170.4051},{"date":"2024-10-22","close":171.9252},{"date":"2024-10-23","close":169.7578},{"date":"2024-10-24","close":171.0131},{"date":"2024-10-25","close":170.1697},{"date":"2024-10-28","close":169.091},{"date":"2024-10-29","close":170.0815},{"date":"2024-10-30","close":171.1897},{"date":"2024-10-31","close":164.5994},{"date":"2024-11-01","close":166.7373},{"date":"2024-11-04","close":166.3156},{"date":"2024-11-05","close":168.4633},{"date":"2024-11-06","close":177.7407},{"date":"2024-11-07","close":182.7716},{"date":"2024-11-08","close":185.596},{"date":"2024-11-11","close":185.4783},{"date":"2024-11-12","close":185.9197},{"date":"2024-11-13","close":185.9687},{"date":"2024-11-14","close":183.4385},{"date":"2024-11-15","close":180.1924},{"date":"2024-11-18","close":182.144},{"date":"2024-11-19","close":185.2528},{"date":"2024-11-20","close":187.0671},{"date":"2024-11-21","close":188.7146},{"date":"2024-11-22","close":188.5773},{"date":"2024-11-25","close":184.3604},{"date":"2024-11-26","close":186.6944},{"date":"2024-11-27","close":179.1725},{"date":"2024-11-29","close":181.2712},{"date":"2024-12-02","close":177.9074},{"date":"2024-12-03","close":179.3588},{"date":"2024-12-04","close":184.5565},{"date":"2024-12-05","close":182.6441},{"date":"2024-12-06","close":187.9889},{"date":"2024-12-09","close":186.7728},{"date":"2024-12-10","close":174.3082},{"date":"2024-12-11","close":175.132},{"date":"2024-12-12","close":171.935},{"date":"2024-12-13","close":170.0422},{"date":"2024-12-16","close":167.9239},{"date":"2024-12-17","close":166.4333},{"date":"2024-12-18","close":162.2163},{"date":"2024-12-19","close":165.5311},{"date":"2024-12-20","close":166.3843},{"date":"2024-12-23","close":165.8743},{"date":"2024-12-24","close":168.1005},{"date":"2024-12-26","close":168.3652},{"date":"2024-12-27","close":165.6978},{"date":"2024-12-30","close":163.6874},{"date":"2024-12-31","close":163.4226},{"date":"2025-01-02","close":162.8244},{"date":"2025-01-03","close":163.1087},{"date":"2025-01-06","close":162.4909},{"date":"2025-01-07","close":158.9016},{"date":"2025-01-08","close":159.9901},{"date":"2025-01-10","close":151.8894},{"date":"2025-01-13","close":151.3192},{"date":"2025-01-14","close":153.6688},{"date":"2025-01-15","close":155.635},{"date":"2025-01-16","close":156.8442},{"date":"2025-01-17","close":158.309},{"date":"2025-01-21","close":169.6541},{"date":"2025-01-22","close":181.1072},{"date":"2025-01-23","close":183.3192},{"date":"2025-01-24","close":180.4977},{"date":"2025-01-27","close":155.6055},{"date":"2025-01-28","close":161.2289},{"date":"2025-01-29","close":159.2823},{"date":"2025-01-30","close":167.5011},{"date":"2025-01-31","close":167.1865},{"date":"2025-02-03","close":165.7511},{"date":"2025-02-04","close":165.0531},{"date":"2025-02-05","close":168.7594},{"date":"2025-02-06","close":169.4378},{"date":"2025-02-07","close":171.5121},{"date":"2025-02-10","close":175.8967},{"date":"2025-02-11","close":174.196},{"date":"2025-02-12","close":169.31},{"date":"2025-02-13","close":170.9222},{"date":"2025-02-14","close":171.2172},{"date":"2025-02-18","close":176.7619},{"date":"2025-02-19","close":178.4528},{"date":"2025-02-20","close":173.0261},{"date":"2025-02-21","close":164.9745},{"date":"2025-02-24","close":167.0882},{"date":"2025-02-25","close":165.6921},{"date":"2025-02-26","close":169.5557},{"date":"2025-02-27","close":161.976},{"date":"2025-02-28","close":163.2541},{"date":"2025-03-03","close":159.2823},{"date":"2025-03-04","close":154.8092},{"date":"2025-03-05","close":158.8301},{"date":"2025-03-06","close":148.3895},{"date":"2025-03-07","close":152.5382},{"date":"2025-03-10","close":146.2759},{"date":"2025-03-11","close":141.7438},{"date":"2025-03-12","close":148.3404},{"date":"2025-03-13","close":145.1649},{"date":"2025-03-14","close":146.7478},{"date":"2025-03-17","close":151.4077},{"date":"2025-03-18","close":146.9247},{"date":"2025-03-19","close":149.874},{"date":"2025-03-20","close":150.1395},{"date":"2025-03-21","close":149.6577},{"date":"2025-03-24","close":152.2531},{"date":"2025-03-25","close":151.329},{"date":"2025-03-26","close":145.3026},{"date":"2025-03-27","close":143.3167},{"date":"2025-03-28","close":138.4897},{"date":"2025-03-31","close":137.4476},{"date":"2025-04-01","close":139.5416},{"date":"2025-04-02","close":143.3954},{"date":"2025-04-03","close":134.9112},{"date":"2025-04-04","close":126.1026},{"date":"2025-04-07","close":125.0114},{"date":"2025-04-08","close":122.3963},{"date":"2025-04-09","close":137.3296},{"date":"2025-04-10","close":131.5677},{"date":"2025-04-11","close":130.581},{"date":"2025-04-14","close":132.8404},{"date":"2025-04-15","close":132.1498},{"date":"2025-04-16","close":128.0257},{"date":"2025-04-17","close":126.9009},{"date":"2025-04-21","close":121.1784},{"date":"2025-04-22","close":125.5394},{"date":"2025-04-23","close":129.6437},{"date":"2025-04-24","close":135.6721},{"date":"2025-04-25","close":136.639},{"date":"2025-04-28","close":138.2669},{"date":"2025-04-29","close":138.9082},{"date":"2025-04-30","close":138.8392},{"date":"2025-05-01","close":143.5454},{"date":"2025-05-02","close":148.7154},{"date":"2025-05-05","close":147.2946},{"date":"2025-05-06","close":145.7259},{"date":"2025-05-07","close":147.3736},{"date":"2025-05-08","close":148.2911},{"date":"2025-05-09","close":148.3306},{"date":"2025-05-12","close":155.1186},{"date":"2025-05-13","close":160.1011},{"date":"2025-05-14","close":160.772},{"date":"2025-05-15","close":157.2695},{"date":"2025-05-16","close":158.3449},{"date":"2025-05-19","close":157.5063},{"date":"2025-05-20","close":158.1673},{"date":"2025-05-21","close":155.0792},{"date":"2025-05-22","close":155.2074},{"date":"2025-05-23","close":153.8854},{"date":"2025-05-27","close":159.746},{"date":"2025-05-28","close":161.66},{"date":"2025-05-29","close":160.7227},{"date":"2025-05-30","close":163.3176},{"date":"2025-06-02","close":164.3437},{"date":"2025-06-03","close":166.8793},{"date":"2025-06-04","close":165.8532},{"date":"2025-06-05","close":168.8526},{"date":"2025-06-06","close":171.6941},{"date":"2025-06-09","close":174.7823},{"date":"2025-06-10","close":175.1078},{"date":"2025-06-11","close":174.0226},{"date":"2025-06-12","close":197.1887},{"date":"2025-06-13","close":212.3434},{"date":"2025-06-16","close":208.2785},{"date":"2025-06-17","close":205.3975},{"date":"2025-06-18","close":208.0516},{"date":"2025-06-20","close":202.4277},{"date":"2025-06-23","close":204.2727},{"date":"2025-06-24","close":212.3928},{"date":"2025-06-25","close":207.9036},{"date":"2025-06-26","close":209.9755},{"date":"2025-06-27","close":207.43},{"date":"2025-06-30","close":215.7079},{"date":"2025-07-01","close":216.0334},{"date":"2025-07-02","close":226.9062},{"date":"2025-07-03","close":234.1481},{"date":"2025-07-07","close":229.1557},{"date":"2025-07-08","close":231.3657},{"date":"2025-07-09","close":232.6582},{"date":"2025-07-10","close":232.3517},{"date":"2025-07-11","close":227.9618},{"date":"2025-07-14","close":226.6962},{"date":"2025-07-15","close":232.3122},{"date":"2025-07-16","close":238.5807},{"date":"2025-07-17","close":245.9468},{"date":"2025-07-18","close":242.684},{"date":"2025-07-21","close":240.7955},{"date":"2025-07-22","close":235.4267},{"date":"2025-07-23","close":239.174},{"date":"2025-07-24","close":240.0935},{"date":"2025-07-25","close":242.3577},{"date":"2025-07-28","close":244.9185},{"date":"2025-07-29","close":247.1546},{"date":"2025-07-30","close":247.7676},{"date":"2025-07-31","close":250.9017},{"date":"2025-08-01","close":241.6574},{"date":"2025-08-04","close":249.6758},{"date":"2025-08-05","close":252.7803},{"date":"2025-08-06","close":253.5317},{"date":"2025-08-07","close":246.5712},{"date":"2025-08-08","close":247.2238},{"date":"2025-08-11","close":249.8241},{"date":"2025-08-12","close":250.9907},{"date":"2025-08-13","close":241.4201},{"date":"2025-08-14","close":242.1913},{"date":"2025-08-15","close":245.4738},{"date":"2025-08-18","close":246.2549},{"date":"2025-08-19","close":231.9682},{"date":"2025-08-20","close":232.4032},{"date":"2025-08-21","close":230.5247},{"date":"2025-08-22","close":233.6984},{"date":"2025-08-25","close":232.7493},{"date":"2025-08-26","close":231.5628},{"date":"2025-08-27","close":233.1447},{"date":"2025-08-28","close":237.6038},{"date":"2025-08-29","close":223.5741},{"date":"2025-09-02","close":222.7535},{"date":"2025-09-03","close":220.9244},{"date":"2025-09-04","close":220.4795},{"date":"2025-09-05","close":230.1688},{"date":"2025-09-08","close":235.7846},{"date":"2025-09-09","close":238.7803},{"date":"2025-09-10","close":324.619},{"date":"2025-09-11","close":304.3804},{"date":"2025-09-12","close":288.8776},{"date":"2025-09-15","close":298.725},{"date":"2025-09-16","close":303.1841},{"date":"2025-09-17","close":298.0033},{"date":"2025-09-18","close":293.2674},{"date":"2025-09-19","close":305.1713},{"date":"2025-09-22","close":324.4411},{"date":"2025-09-23","close":310.2829},{"date":"2025-09-24","close":304.9736},{"date":"2025-09-25","close":288.0372},{"date":"2025-09-26","close":280.2562},{"date":"2025-09-29","close":279.5641},{"date":"2025-09-30","close":278.0613},{"date":"2025-10-01","close":285.7434},{"date":"2025-10-02","close":285.516},{"date":"2025-10-03","close":282.9059},{"date":"2025-10-06","close":288.2943},{"date":"2025-10-07","close":281.0273},{"date":"2025-10-08","close":285.3677},{"date":"2025-10-09","close":294.0979},{"date":"2025-10-10","close":290.1365},{"date":"2025-10-13","close":305.0414},{"date":"2025-10-14","close":296.1183},{"date":"2025-10-15","close":300.6937},{"date":"2025-10-16","close":309.9833},{"date":"2025-10-17","close":288.5024},{"date":"2025-10-20","close":274.5086},{"date":"2025-10-21","close":272.4981},{"date":"2025-10-22","close":270.0321},{"date":"2025-10-23","close":277.3707},{"date":"2025-10-24","close":280.5993},{"date":"2025-10-27","close":278.6879},{"date":"2025-10-28","close":278.1234},{"date":"2025-10-29","close":272.6467},{"date":"2025-10-30","close":254.4141},{"date":"2025-10-31","close":260.079},{"date":"2025-11-03","close":255.3649},{"date":"2025-11-04","close":245.7782},{"date":"2025-11-05","close":247.8975},{"date":"2025-11-06","close":241.4503},{"date":"2025-11-07","close":236.954},{"date":"2025-11-10","close":238.5089},{"date":"2025-11-11","close":233.874},{"date":"2025-11-12","close":224.8023},{"date":"2025-11-13","close":215.4731},{"date":"2025-11-14","close":220.7022},{"date":"2025-11-17","close":217.741},{"date":"2025-11-18","close":218.3649},{"date":"2025-11-19","close":223.3564},{"date":"2025-11-20","close":208.6594},{"date":"2025-11-21","close":196.8444},{"date":"2025-11-24","close":198.3497},{"date":"2025-11-25","close":195.131},{"date":"2025-11-26","close":202.9846},{"date":"2025-11-28","close":200.0036},{"date":"2025-12-01","close":199.0034},{"date":"2025-12-02","close":199.1618},{"date":"2025-12-03","close":205.7279},{"date":"2025-12-04","close":212.2643},{"date":"2025-12-05","close":215.483},{"date":"2025-12-08","close":218.4145},{"date":"2025-12-09","close":219.3949},{"date":"2025-12-10","close":220.8607},{"date":"2025-12-11","close":196.9335},{"date":"2025-12-12","close":188.1391},{"date":"2025-12-15","close":183.1378},{"date":"2025-12-16","close":186.8318},{"date":"2025-12-17","close":176.74},{"date":"2025-12-18","close":178.2949},{"date":"2025-12-19","close":190.1198},{"date":"2025-12-22","close":196.468},{"date":"2025-12-23","close":193.4573},{"date":"2025-12-24","close":195.5866},{"date":"2025-12-26","close":196.0818},{"date":"2025-12-29","close":193.4969},{"date":"2025-12-30","close":195.3093},{"date":"2025-12-31","close":193.0315},{"date":"2026-01-02","close":193.8238},{"date":"2026-01-05","close":190.7338},{"date":"2026-01-06","close":191.8827},{"date":"2026-01-07","close":190.9814},{"date":"2026-01-08","close":187.8222},{"date":"2026-01-09","close":197.1019},{"date":"2026-01-12","close":203.2179},{"date":"2026-01-13","close":200.8449},{"date":"2026-01-14","close":192.2269},{"date":"2026-01-15","close":188.4938},{"date":"2026-01-16","close":189.7249},{"date":"2026-01-20","close":178.6347},{"date":"2026-01-21","close":172.6379},{"date":"2026-01-22","close":176.9072},{"date":"2026-01-23","close":175.8945},{"date":"2026-01-26","close":181.1367},{"date":"2026-01-27","close":173.6506},{"date":"2026-01-28","close":171.5656},{"date":"2026-01-29","close":167.8027},{"date":"2026-01-30","close":163.4043},{"date":"2026-02-02","close":158.9166},{"date":"2026-02-03","close":153.5651},{"date":"2026-02-04","close":145.6223},{"date":"2026-02-05","close":135.505},{"date":"2026-02-06","close":141.7998},{"date":"2026-02-09","close":155.4714},{"date":"2026-02-10","close":158.7478},{"date":"2026-02-11","close":156.0373},{"date":"2026-02-12","close":155.3622},{"date":"2026-02-13","close":158.996},{"date":"2026-02-17","close":152.8701},{"date":"2026-02-18","close":155.0544},{"date":"2026-02-19","close":155.4218},{"date":"2026-02-20","close":147.0222},{"date":"2026-02-23","close":140.3005},{"date":"2026-02-24","close":145.096},{"date":"2026-02-25","close":146.8335},{"date":"2026-02-26","close":149.2363},{"date":"2026-02-27","close":144.3613},{"date":"2026-03-02","close":148.1838},{"date":"2026-03-03","close":147.9455},{"date":"2026-03-04","close":151.2815},{"date":"2026-03-05","close":153.6843},{"date":"2026-03-06","close":151.8673},{"date":"2026-03-09","close":150.4773},{"date":"2026-03-10","close":148.3328},{"date":"2026-03-11","close":161.9547},{"date":"2026-03-12","close":158.023},{"date":"2026-03-13","close":154.002},{"date":"2026-03-16","close":154.8558},{"date":"2026-03-17","close":153.585},{"date":"2026-03-18","close":151.8078},{"date":"2026-03-19","close":154.409},{"date":"2026-03-20","close":148.6108},{"date":"2026-03-23","close":153.2375},{"date":"2026-03-24","close":146.0393},{"date":"2026-03-25","close":144.9769},{"date":"2026-03-26","close":141.7898},{"date":"2026-03-27","close":138.6623},{"date":"2026-03-30","close":137.8085},{"date":"2026-03-31","close":146.0591},{"date":"2026-04-01","close":144.1925},{"date":"2026-04-02","close":145.3343},{"date":"2026-04-06","close":144.5003},{"date":"2026-04-07","close":142.1473},{"date":"2026-04-08","close":142.6338},{"date":"2026-04-09","close":137.3716},{"date":"2026-04-10","close":137.6008},{"date":"2026-04-13","close":155.0687},{"date":"2026-04-14","close":162.4226},{"date":"2026-04-15","close":169.2084},{"date":"2026-04-16","close":177.7082},{"date":"2026-04-17","close":174.4398},{"date":"2026-04-20","close":176.9509},{"date":"2026-04-21","close":180.5282},{"date":"2026-04-22","close":186.8358},{"date":"2026-04-23","close":175.6555},{"date":"2026-04-24","close":172.6661},{"date":"2026-04-27","close":172.3473},{"date":"2026-04-28","close":165.3721},{"date":"2026-04-29","close":163.2496},{"date":"2026-04-30","close":160.8183},{"date":"2026-05-01","close":171.2213},{"date":"2026-05-04","close":179.6513},{"date":"2026-05-05","close":184.6934},{"date":"2026-05-06","close":193.3426},{"date":"2026-05-07","close":193.9006},{"date":"2026-05-08","close":195.2558},{"date":"2026-05-11","close":193.1533},{"date":"2026-05-12","close":186.1681},{"date":"2026-05-13","close":189.0878},{"date":"2026-05-14","close":194.917},{"date":"2026-05-15","close":192.2665},{"date":"2026-05-18","close":185.9489},{"date":"2026-05-19","close":180.8172},{"date":"2026-05-20","close":187.4934},{"date":"2026-05-21","close":189.0977},{"date":"2026-05-22","close":191.3995},{"date":"2026-05-26","close":192.3761},{"date":"2026-05-27","close":190.2835},{"date":"2026-05-28","close":202.9784},{"date":"2026-05-29","close":224.9802},{"date":"2026-06-01","close":247.2709},{"date":"2026-06-02","close":243.7136},{"date":"2026-06-03","close":229.514},{"date":"2026-06-04","close":235.5027},{"date":"2026-06-05","close":212.923},{"date":"2026-06-08","close":211.0696},{"date":"2026-06-09","close":205.0809},{"date":"2026-06-10","close":200.547},{"date":"2026-06-11","close":183.4478},{"date":"2026-06-12","close":183.4777},{"date":"2026-06-15","close":191.9576},{"date":"2026-06-16","close":187.6628},{"date":"2026-06-17","close":182.8798},{"date":"2026-06-18","close":183.6371},{"date":"2026-06-22","close":174.4498},{"date":"2026-06-23","close":164.5749},{"date":"2026-06-24","close":156.9719},{"date":"2026-06-25","close":151.9199},{"date":"2026-06-26","close":148.0038},{"date":"2026-06-29","close":147.2365},{"date":"2026-06-30","close":146.0308},{"date":"2026-07-01","close":141.9952},{"date":"2026-07-02","close":139.7731},{"date":"2026-07-06","close":143.2507},{"date":"2026-07-07","close":141.0984},{"date":"2026-07-08","close":139.9923},{"date":"2026-07-09","close":143.7091},{"date":"2026-07-10","close":140.64},{"date":"2026-07-13","close":131.54},{"date":"2026-07-14","close":127.94},{"date":"2026-07-15","close":132.49},{"date":"2026-07-16","close":124.21},{"date":"2026-07-17","close":126.41},{"date":"2026-07-20","close":121.38},{"date":"2026-07-21","close":127.05},{"date":"2026-07-22","close":125.84},{"date":"2026-07-23","close":120.04},{"date":"2026-07-24","close":114.99},{"date":"2026-07-27","close":119.9},{"date":"2026-07-28","close":119.96},{"date":"2026-07-29","close":117.74},{"date":"2026-07-30","close":127.56},{"date":"2026-07-31","close":129.87},{"date":"2026-08-03","close":141.85},{"date":"2026-08-04","close":145.74},{"date":"2026-08-05","close":144.39},{"date":"2026-08-06","close":143.47},{"date":"2026-08-07","close":147.02},{"date":"2026-08-10","close":151.05},{"date":"2026-08-11","close":145.48},{"date":"2026-08-12","close":153.28},{"date":"2026-08-13","close":156.22},{"date":"2026-08-14","close":150.52},{"date":"2026-08-17","close":146.65},{"date":"2026-08-18","close":142.79},{"date":"2026-08-19","close":143.81},{"date":"2026-08-20","close":142.07},{"date":"2026-08-21","close":146.47},{"date":"2026-08-24","close":142.45},{"date":"2026-08-25","close":144.76},{"date":"2026-08-26","close":148.87},{"date":"2026-08-27","close":151.94},{"date":"2026-08-28","close":150.85},{"date":"2026-08-31","close":149.12},{"date":"2026-09-01","close":141.32},{"date":"2026-09-02","close":145.75},{"date":"2026-09-03","close":154.04},{"date":"2026-09-04","close":158.78},{"date":"2026-09-08","close":162.52},{"date":"2026-09-09","close":161.63},{"date":"2026-09-10","close":152.94},{"date":"2026-09-11","close":150.28},{"date":"2026-09-14","close":144.79},{"date":"2026-09-15","close":140.35},{"date":"2026-09-16","close":143.16},{"date":"2026-09-17","close":150.59},{"date":"2026-09-18","close":147.61},{"date":"2026-09-21","close":148.56},{"date":"2026-09-22","close":149.2},{"date":"2026-09-23","close":144.56},{"date":"2026-09-24","close":139.54},{"date":"2026-09-25","close":137.1},{"date":"2026-09-28","close":132.1328},{"date":"2026-09-29","close":137.3045},{"date":"2026-09-30","close":136.8162},{"date":"2026-10-01","close":137.5835},{"date":"2026-10-02","close":141.7986},{"date":"2026-10-05","close":141.978},{"date":"2026-10-06","close":144.2599},{"date":"2026-10-07","close":143.0542},{"date":"2026-10-08","close":135.2119},{"date":"2026-10-09","close":141.4},{"date":"2026-10-12","close":137.39},{"date":"2026-10-13","close":143.2},{"date":"2026-10-14","close":130.55},{"date":"2026-10-15","close":134.47},{"date":"2026-10-16","close":128.23},{"date":"2026-10-19","close":129.59},{"date":"2026-10-20","close":131.14},{"date":"2026-10-21","close":129.13},{"date":"2026-10-22","close":125.51}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":125.54,"low_30d":122.76,"support":127.08,"high_30d":166.0,"change_1d":-2.8,"change_7d":-2.1,"change_30d":-16.5,"resistance":161.68,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":68.9,"per":29.7,"quarter":"2024-Q3"},{"pbr":46.86,"per":31.79,"quarter":"2024-Q4"},{"pbr":45.59,"per":36.66,"quarter":"2025-Q1"},{"pbr":47.04,"per":45.38,"quarter":"2025-Q2"},{"pbr":34.81,"per":39.07,"quarter":"2025-Q3"},{"pbr":28.49,"per":38.2,"quarter":"2025-Q4"},{"pbr":33.02,"per":52.3,"quarter":"2026-Q1"},{"pbr":23.82,"per":37.74,"quarter":"2026-Q2"},{"pbr":13.38,"per":25.92,"quarter":"2026-Q3"},{"pbr":11.63,"per":22.54,"quarter":"현재"}],"timeline":[{"close":108.6198,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":114.3466,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":138.2511,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":181.2712,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":163.2541,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":163.3176,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":223.5741,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":200.0036,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":144.3613,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":37.99,"pbr_5y_low":13.38,"per_5y_avg":37.42,"per_5y_low":25.92,"current_pbr":11.63,"current_per":22.54,"pbr_5y_high":68.9,"per_5y_high":52.3,"pbr_5y_median":34.81,"per_5y_median":37.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 4.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Infrastructure"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +7.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 22.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.21,"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":3.24,"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":62.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.3,"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":68.9,"per":29.7,"close":108.6198,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":46.86,"per":31.79,"close":114.3466,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":45.59,"per":36.66,"close":138.2511,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":47.04,"per":45.38,"close":181.2712,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":34.81,"per":39.07,"close":163.2541,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":28.49,"per":38.2,"close":163.3176,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":33.02,"per":52.3,"close":223.5741,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":23.82,"per":37.74,"close":200.0036,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":13.38,"per":25.92,"close":144.3613,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.5배"},{"label":"PBR","value":"11.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"9.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.2784947368910506,"pbr":null,"per":null,"roa":0.015172891861034089,"roe":0.09666190414339525,"revenue":17190000000.0,"market_cap":null,"net_income":3721000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.6215823152995927,"total_assets":245240000000.0,"total_equity":38495000000.0,"profit_margin":0.2164630599185573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5637000000.0,"operating_margin":0.32792321116928447},{"eps":2.1079186269353922,"pbr":null,"per":null,"roa":0.029929165203137806,"roe":0.20483456311976228,"revenue":16058000000.0,"market_cap":null,"net_income":6135000000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.6653381492091169,"total_assets":204984000000.0,"total_equity":29951000000.0,"profit_margin":0.3820525594719143,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4731000000.0,"operating_margin":0.29461950429692363},{"eps":1.0056850564042206,"pbr":null,"per":null,"roa":0.016220649601826554,"roe":0.12118075681046618,"revenue":14926000000.0,"market_cap":null,"net_income":2927000000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.672785742998794,"total_assets":180449000000.0,"total_equity":24154000000.0,"profit_margin":0.19610076376792174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4277000000.0,"operating_margin":0.28654696502746885},{"eps":1.1774795655269095,"pbr":null,"per":null,"roa":0.020355070354773373,"roe":0.16757126790865973,"revenue":15903000000.0,"market_cap":null,"net_income":3427000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.701880148399673,"total_assets":168361000000.0,"total_equity":20451000000.0,"profit_margin":0.21549393196252278,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5109000000.0,"operating_margin":0.32126013959630256},{"eps":1.0087773575684291,"pbr":null,"per":null,"roa":0.018193310116620606,"roe":0.1754931261207412,"revenue":14130000000.0,"market_cap":null,"net_income":2936000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.7031139419674451,"total_assets":161378000000.0,"total_equity":16730000000.0,"profit_margin":0.20778485491861287,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4358000000.0,"operating_margin":0.30842179759377214},{"eps":1.0826489964911852,"pbr":null,"per":null,"roa":0.02122128459150206,"roe":0.22923032154808673,"revenue":14059000000.0,"market_cap":null,"net_income":3151000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.7094387936553098,"total_assets":148483000000.0,"total_equity":13746000000.0,"profit_margin":0.2241268938046803,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4220000000.0,"operating_margin":0.3001635962728501},{"eps":1.0063722344407113,"pbr":null,"per":null,"roa":0.02031009472034615,"roe":0.2708025147928994,"revenue":13307000000.0,"market_cap":null,"net_income":2929000000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.7064702788006313,"total_assets":144214000000.0,"total_equity":10816000000.0,"profit_margin":0.22010971669046367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3991000000.0,"operating_margin":0.2999173367400616},{"eps":1.0802438733634676,"pbr":null,"per":null,"roa":0.0223016683690841,"roe":0.36121323529411764,"revenue":14287000000.0,"market_cap":null,"net_income":3144000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.7253447189752922,"total_assets":140976000000.0,"total_equity":8704000000.0,"profit_margin":0.22006019458248757,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4686000000.0,"operating_margin":0.3279904808567229},{"eps":0.8249572328071519,"pbr":null,"per":null,"roa":0.01751506397630615,"roe":0.42699626533878715,"revenue":13280000000.0,"market_cap":null,"net_income":2401000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.7086596385542169,"total_assets":137082000000.0,"total_equity":5623000000.0,"profit_margin":0.18079819277108433,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3750000000.0,"operating_margin":0.28237951807228917},{"eps":0.8600033126681805,"pbr":null,"per":null,"roa":0.018634049015812514,"roe":0.6474392136575272,"revenue":12941000000.0,"market_cap":null,"net_income":2503000000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.7109960590371687,"total_assets":134324000000.0,"total_equity":3866000000.0,"profit_margin":0.1934162738582799,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3622000000.0,"operating_margin":0.27988563480411094},{"eps":0.8314854241538141,"pbr":null,"per":null,"roa":0.017707921733912866,"roe":1.021097046413502,"revenue":12453000000.0,"market_cap":null,"net_income":2420000000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.710110013651329,"total_assets":136662000000.0,"total_equity":2370000000.0,"profit_margin":0.1943306833694692,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3296000000.0,"operating_margin":0.264675178671806},{"eps":1.1403719515564088,"pbr":null,"per":null,"roa":0.024697880700083344,"roe":3.093196644920783,"revenue":13836000000.0,"market_cap":null,"net_income":3319000000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.7304134142815842,"total_assets":134384000000.0,"total_equity":1073000000.0,"profit_margin":0.23988146863255277,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4140000000.0,"operating_margin":0.2992194275802255}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.6568,"per":29.7,"date":"2024-02","close":108.62,"source":"reported"},{"eps":3.6568,"per":33.41,"date":"2024-03","close":122.17,"source":"reported"},{"eps":3.6568,"per":30.35,"date":"2024-04","close":110.99,"source":"reported"},{"eps":3.5967,"per":31.79,"date":"2024-05","close":114.35,"source":"reported"},{"eps":3.5967,"per":38.31,"date":"2024-06","close":137.77,"source":"reported"},{"eps":3.5967,"per":37.94,"date":"2024-07","close":136.45,"source":"reported"},{"eps":3.7716,"per":36.66,"date":"2024-08","close":138.25,"source":"reported"},{"eps":3.7716,"per":44.21,"date":"2024-09","close":166.74,"source":"reported"},{"eps":3.7716,"per":43.64,"date":"2024-10","close":164.6,"source":"reported"},{"eps":3.9942,"per":45.38,"date":"2024-11","close":181.27,"source":"reported"},{"eps":3.9942,"per":40.91,"date":"2024-12","close":163.42,"source":"reported"},{"eps":3.9942,"per":41.86,"date":"2025-01","close":167.19,"source":"reported"},{"eps":4.178,"per":39.07,"date":"2025-02","close":163.25,"source":"reported"},{"eps":4.178,"per":32.9,"date":"2025-03","close":137.45,"source":"reported"},{"eps":4.178,"per":33.23,"date":"2025-04","close":138.84,"source":"reported"},{"eps":4.2753,"per":38.2,"date":"2025-05","close":163.32,"source":"reported"},{"eps":4.2753,"per":50.45,"date":"2025-06","close":215.71,"source":"reported"},{"eps":4.2753,"per":58.69,"date":"2025-07","close":250.9,"source":"reported"},{"eps":4.2746,"per":52.3,"date":"2025-08","close":223.57,"source":"reported"},{"eps":4.2746,"per":65.05,"date":"2025-09","close":278.06,"source":"reported"},{"eps":4.2746,"per":60.84,"date":"2025-10","close":260.08,"source":"reported"},{"eps":5.2999,"per":37.74,"date":"2025-11","close":200.0,"source":"reported"},{"eps":5.2999,"per":36.42,"date":"2025-12","close":193.03,"source":"reported"},{"eps":5.2999,"per":30.83,"date":"2026-01","close":163.4,"source":"reported"},{"eps":5.5696,"per":25.92,"date":"2026-02","close":144.36,"source":"reported"},{"eps":5.5696,"per":26.22,"date":"2026-03","close":146.06,"source":"reported"},{"eps":5.5696,"per":28.87,"date":"2026-04","close":160.82,"source":"reported"},{"eps":5.5696,"per":40.39,"date":"2026-05","close":224.98,"source":"reported"},{"eps":5.5696,"per":26.22,"date":"2026-06","close":146.03,"source":"reported"},{"eps":5.5696,"per":23.32,"date":"2026-07","close":129.87,"source":"reported"},{"eps":5.5696,"per":26.77,"date":"2026-08","close":149.12,"source":"reported"},{"eps":5.5696,"per":24.56,"date":"2026-09","close":136.82,"source":"reported"},{"eps":5.5696,"per":22.53,"date":"2026-10","close":125.51,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":37.41,"std":10.65,"count":33,"current":22.53,"lower_1sd":26.76,"upper_1sd":48.07},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Oracle Corporation","phase":"above-fold","symbol_resolved":true}