{"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":"2026-10-23T10:03:19.406577+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.2,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","unit":"%","value":26.1,"direction":"higher_better","percentile":86}],"summary":"매출 -2.2%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.3,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.2,"direction":"higher_better","percentile":66}],"summary":"RSI 68","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 58.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":9.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x","percentile":46}},"signals":[],"summary":"Starbucks Corporation(SBUX)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1161.47억. 현재가 $101.91, 전일 대비 +2.9%, 30일 +3.2%. PER 58.6배. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.47%","value_pct":2.47},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":144.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.7,"direction":"higher_better","percentile":null}],"summary":"배당성향 145%로 이익을 초과(주의)","percentile":12},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.47},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.19850081979542722,"grade":"B","trend":"상승","atr_14":2.6680714285714293,"rsi_14":68.33927661742234,"sma_20":95.36774999999999,"sma_60":100.65191666666666,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.3로 강세 구간입니다. MACD(0.20)가 시그널선(-1.00)을 상회합니다(골든크로스). SMA20 95, SMA60 101 — 혼조세입니다. 볼린저밴드 90~101 (현재 위치 111%).","bb_lower":89.98928323427576,"bb_upper":100.74621676572421,"macd_signal":-1.0047387191182104},"change_pct":2.86,"chart_data":[{"date":"2024-10-23","open":89.77,"high":93.45,"low":89.6,"close":93.39,"volume":18858800,"rsi_14":59.98,"sma_20":96.21,"sma_60":92.43,"sma_120":84.83},{"date":"2024-10-24","open":93.42,"high":95.08,"low":92.62,"close":92.91,"volume":9828600,"rsi_14":52.86,"sma_20":96.2,"sma_60":92.75,"sma_120":85.03},{"date":"2024-10-25","open":92.98,"high":93.68,"low":92.22,"close":93.06,"volume":9665600,"rsi_14":56.34,"sma_20":96.2,"sma_60":93.12,"sma_120":85.24},{"date":"2024-10-28","open":93.39,"high":94.81,"low":93.29,"close":93.74,"volume":6790900,"rsi_14":58.86,"sma_20":96.22,"sma_60":93.49,"sma_120":85.45},{"date":"2024-10-29","open":93.47,"high":93.77,"low":92.14,"close":93.14,"volume":7664200,"rsi_14":57.18,"sma_20":96.22,"sma_60":93.88,"sma_120":85.65},{"date":"2024-10-30","open":93.12,"high":93.86,"low":92.57,"close":93.07,"volume":9187200,"rsi_14":70.05,"sma_20":96.26,"sma_60":94.25,"sma_120":85.83},{"date":"2024-10-31","open":93.07,"high":94.68,"low":91.19,"close":93.43,"volume":12011500,"rsi_14":64.75,"sma_20":96.37,"sma_60":94.62,"sma_120":86.01},{"date":"2024-11-01","open":93.34,"high":95.44,"low":93.12,"close":94.55,"volume":8860200,"rsi_14":76.79,"sma_20":96.48,"sma_60":95.01,"sma_120":86.2},{"date":"2024-11-04","open":94.29,"high":94.5,"low":92.48,"close":92.79,"volume":7049100,"rsi_14":60.78,"sma_20":96.53,"sma_60":95.37,"sma_120":86.38},{"date":"2024-11-05","open":92.63,"high":93.21,"low":91.95,"close":92.85,"volume":6348300,"rsi_14":59.19,"sma_20":96.57,"sma_60":95.71,"sma_120":86.55},{"date":"2024-11-06","open":92.74,"high":93.94,"low":90.64,"close":91.89,"volume":9708800,"rsi_14":54.18,"sma_20":96.58,"sma_60":95.71,"sma_120":86.73},{"date":"2024-11-07","open":91.87,"high":92.47,"low":91.58,"close":91.92,"volume":6195200,"rsi_14":45.59,"sma_20":96.7,"sma_60":95.75,"sma_120":86.88},{"date":"2024-11-08","open":91.91,"high":93.38,"low":91.84,"close":93.29,"volume":6118700,"rsi_14":55.98,"sma_20":96.8,"sma_60":95.79,"sma_120":87.05},{"date":"2024-11-11","open":93.72,"high":96.98,"low":93.67,"close":95.93,"volume":10313300,"rsi_14":65.06,"sma_20":97.07,"sma_60":95.88,"sma_120":87.23},{"date":"2024-11-12","open":95.76,"high":96.15,"low":94.12,"close":94.49,"volume":8438400,"rsi_14":54.69,"sma_20":97.26,"sma_60":95.99,"sma_120":87.39},{"date":"2024-11-13","open":93.1,"high":95.58,"low":92.03,"close":95.44,"volume":8816300,"rsi_14":60.38,"sma_20":97.48,"sma_60":96.1,"sma_120":87.56},{"date":"2024-11-14","open":95.09,"high":95.65,"low":94.81,"close":94.9,"volume":6441500,"rsi_14":57.28,"sma_20":97.68,"sma_60":96.21,"sma_120":87.73},{"date":"2024-11-15","open":95.36,"high":96.44,"low":94.29,"close":94.71,"volume":8119900,"rsi_14":51.51,"sma_20":97.76,"sma_60":96.31,"sma_120":87.91},{"date":"2024-11-18","open":94.72,"high":96.81,"low":94.23,"close":96.61,"volume":7041500,"rsi_14":60.29,"sma_20":97.95,"sma_60":96.42,"sma_120":88.1},{"date":"2024-11-19","open":96.02,"high":96.51,"low":94.49,"close":94.64,"volume":9176200,"rsi_14":53.1,"sma_20":98.03,"sma_60":96.46,"sma_120":88.27},{"date":"2024-11-20","open":94.3,"high":95.02,"low":93.44,"close":94.55,"volume":7527700,"rsi_14":51.72,"sma_20":98.06,"sma_60":96.46,"sma_120":88.42},{"date":"2024-11-21","open":95.74,"high":96.54,"low":94.77,"close":96.28,"volume":6760600,"rsi_14":53.51,"sma_20":98.21,"sma_60":96.54,"sma_120":88.57},{"date":"2024-11-22","open":96.23,"high":98.69,"low":96.0,"close":98.63,"volume":6563300,"rsi_14":65.58,"sma_20":98.47,"sma_60":96.66,"sma_120":88.73},{"date":"2024-11-25","open":99.04,"high":99.42,"low":97.94,"close":98.0,"volume":8839600,"rsi_14":63.09,"sma_20":98.66,"sma_60":96.78,"sma_120":88.9},{"date":"2024-11-26","open":98.14,"high":98.24,"low":96.68,"close":96.88,"volume":6558300,"rsi_14":62.57,"sma_20":98.82,"sma_60":96.91,"sma_120":89.06},{"date":"2024-11-27","open":96.95,"high":98.18,"low":96.92,"close":97.68,"volume":4857800,"rsi_14":64.12,"sma_20":99.03,"sma_60":97.06,"sma_120":89.23},{"date":"2024-11-29","open":97.54,"high":98.63,"low":97.45,"close":98.59,"volume":3419300,"rsi_14":63.19,"sma_20":99.27,"sma_60":97.24,"sma_120":89.41},{"date":"2024-12-02","open":98.15,"high":98.35,"low":96.1,"close":97.68,"volume":6103200,"rsi_14":53.57,"sma_20":99.4,"sma_60":97.42,"sma_120":89.59},{"date":"2024-12-03","open":97.27,"high":98.27,"low":96.12,"close":97.74,"volume":7101500,"rsi_14":59.02,"sma_20":99.63,"sma_60":97.57,"sma_120":89.77},{"date":"2024-12-04","open":97.08,"high":98.14,"low":96.58,"close":96.9,"volume":6151100,"rsi_14":52.96,"sma_20":99.81,"sma_60":97.7,"sma_120":89.94},{"date":"2024-12-05","open":97.19,"high":97.48,"low":95.45,"close":95.48,"volume":7194800,"rsi_14":50.0,"sma_20":99.97,"sma_60":97.71,"sma_120":90.1},{"date":"2024-12-06","open":95.2,"high":96.82,"low":94.72,"close":96.33,"volume":6297000,"rsi_14":55.22,"sma_20":100.16,"sma_60":97.73,"sma_120":90.26},{"date":"2024-12-09","open":96.29,"high":96.77,"low":94.8,"close":95.56,"volume":7271600,"rsi_14":46.37,"sma_20":100.25,"sma_60":97.74,"sma_120":90.42},{"date":"2024-12-10","open":95.4,"high":95.5,"low":94.24,"close":94.46,"volume":8192500,"rsi_14":49.33,"sma_20":100.15,"sma_60":97.77,"sma_120":90.57},{"date":"2024-12-11","open":94.78,"high":95.64,"low":94.28,"close":94.71,"volume":8007300,"rsi_14":50.56,"sma_20":100.13,"sma_60":97.8,"sma_120":90.73},{"date":"2024-12-12","open":94.51,"high":95.23,"low":93.74,"close":94.13,"volume":6375900,"rsi_14":41.44,"sma_20":100.03,"sma_60":97.83,"sma_120":90.88},{"date":"2024-12-13","open":93.67,"high":94.38,"low":93.28,"close":93.74,"volume":5910900,"rsi_14":26.99,"sma_20":99.94,"sma_60":97.84,"sma_120":91.03},{"date":"2024-12-16","open":93.29,"high":93.34,"low":89.59,"close":89.61,"volume":12395900,"rsi_14":20.3,"sma_20":99.67,"sma_60":97.79,"sma_120":91.15},{"date":"2024-12-17","open":89.5,"high":90.39,"low":88.58,"close":88.61,"volume":8536100,"rsi_14":20.48,"sma_20":99.26,"sma_60":97.73,"sma_120":91.25},{"date":"2024-12-18","open":88.31,"high":88.77,"low":86.26,"close":86.51,"volume":10886600,"rsi_14":13.51,"sma_20":98.83,"sma_60":97.66,"sma_120":91.35},{"date":"2024-12-19","open":86.83,"high":88.12,"low":85.32,"close":85.41,"volume":14628400,"rsi_14":7.45,"sma_20":98.36,"sma_60":97.54,"sma_120":91.45},{"date":"2024-12-20","open":84.54,"high":85.79,"low":83.78,"close":84.65,"volume":26477500,"rsi_14":7.53,"sma_20":97.75,"sma_60":97.39,"sma_120":91.54},{"date":"2024-12-23","open":84.2,"high":84.56,"low":83.04,"close":84.14,"volume":11203700,"rsi_14":6.95,"sma_20":97.0,"sma_60":97.22,"sma_120":91.64},{"date":"2024-12-24","open":84.1,"high":86.53,"low":83.88,"close":86.52,"volume":5422000,"rsi_14":20.04,"sma_20":96.4,"sma_60":97.09,"sma_120":91.75},{"date":"2024-12-26","open":86.0,"high":88.58,"low":86.0,"close":88.39,"volume":7538700,"rsi_14":30.07,"sma_20":95.96,"sma_60":97.0,"sma_120":91.9},{"date":"2024-12-27","open":87.47,"high":89.68,"low":87.45,"close":88.77,"volume":8200400,"rsi_14":28.17,"sma_20":95.5,"sma_60":96.93,"sma_120":92.06},{"date":"2024-12-30","open":87.84,"high":87.87,"low":86.45,"close":87.16,"volume":8404500,"rsi_14":26.87,"sma_20":94.91,"sma_60":96.85,"sma_120":92.21},{"date":"2024-12-31","open":87.31,"high":88.31,"low":87.17,"close":87.81,"volume":4220700,"rsi_14":31.21,"sma_20":94.39,"sma_60":96.76,"sma_120":92.36},{"date":"2025-01-02","open":88.09,"high":89.16,"low":87.96,"close":88.69,"volume":8640900,"rsi_14":33.6,"sma_20":93.92,"sma_60":96.69,"sma_120":92.5},{"date":"2025-01-03","open":88.91,"high":89.61,"low":88.34,"close":89.09,"volume":4964900,"rsi_14":36.11,"sma_20":93.52,"sma_60":96.63,"sma_120":92.67},{"date":"2025-01-06","open":88.57,"high":90.93,"low":88.47,"close":89.61,"volume":8768100,"rsi_14":38.72,"sma_20":93.21,"sma_60":96.59,"sma_120":92.82},{"date":"2025-01-07","open":89.28,"high":90.12,"low":88.39,"close":89.34,"volume":6638300,"rsi_14":49.07,"sma_20":92.85,"sma_60":96.57,"sma_120":92.96},{"date":"2025-01-08","open":89.46,"high":89.5,"low":88.54,"close":89.1,"volume":6243700,"rsi_14":51.79,"sma_20":92.51,"sma_60":96.52,"sma_120":93.12},{"date":"2025-01-10","open":88.71,"high":89.29,"low":88.46,"close":88.77,"volume":6550300,"rsi_14":59.5,"sma_20":92.22,"sma_60":96.48,"sma_120":93.22},{"date":"2025-01-13","open":88.79,"high":90.06,"low":87.93,"close":89.98,"volume":6912100,"rsi_14":69.02,"sma_20":91.97,"sma_60":96.45,"sma_120":93.37},{"date":"2025-01-14","open":90.46,"high":91.31,"low":89.03,"close":89.56,"volume":6406200,"rsi_14":71.0,"sma_20":91.74,"sma_60":96.41,"sma_120":93.51},{"date":"2025-01-15","open":90.55,"high":90.9,"low":89.44,"close":89.57,"volume":4554700,"rsi_14":74.27,"sma_20":91.52,"sma_60":96.38,"sma_120":93.66},{"date":"2025-01-16","open":89.36,"high":91.19,"low":89.36,"close":90.87,"volume":6548200,"rsi_14":71.52,"sma_20":91.58,"sma_60":96.34,"sma_120":93.84},{"date":"2025-01-17","open":91.97,"high":92.24,"low":91.51,"close":91.54,"volume":8361900,"rsi_14":67.68,"sma_20":91.74,"sma_60":96.31,"sma_120":94.01},{"date":"2025-01-21","open":91.81,"high":94.86,"low":91.81,"close":94.28,"volume":8803100,"rsi_14":74.47,"sma_20":92.14,"sma_60":96.33,"sma_120":94.2},{"date":"2025-01-22","open":94.28,"high":94.82,"low":93.78,"close":94.04,"volume":7678900,"rsi_14":84.74,"sma_20":92.59,"sma_60":96.34,"sma_120":94.38},{"date":"2025-01-23","open":94.3,"high":94.33,"low":93.36,"close":94.29,"volume":7901800,"rsi_14":84.11,"sma_20":93.09,"sma_60":96.35,"sma_120":94.55},{"date":"2025-01-24","open":94.1,"high":95.27,"low":93.94,"close":95.08,"volume":6957100,"rsi_14":83.95,"sma_20":93.66,"sma_60":96.37,"sma_120":94.75},{"date":"2025-01-27","open":94.8,"high":96.54,"low":94.4,"close":96.24,"volume":9654900,"rsi_14":85.16,"sma_20":94.16,"sma_60":96.41,"sma_120":94.95},{"date":"2025-01-28","open":95.21,"high":96.88,"low":94.87,"close":96.62,"volume":14736500,"rsi_14":84.93,"sma_20":94.59,"sma_60":96.46,"sma_120":95.17},{"date":"2025-01-29","open":98.82,"high":105.93,"low":98.8,"close":104.48,"volume":40769300,"rsi_14":93.01,"sma_20":95.41,"sma_60":96.65,"sma_120":95.45},{"date":"2025-01-30","open":104.89,"high":106.18,"low":103.95,"close":104.89,"volume":15023000,"rsi_14":94.37,"sma_20":96.33,"sma_60":96.83,"sma_120":95.73},{"date":"2025-01-31","open":104.89,"high":105.23,"low":103.44,"close":103.62,"volume":19136900,"rsi_14":89.67,"sma_20":97.15,"sma_60":96.98,"sma_120":95.99},{"date":"2025-02-03","open":101.73,"high":104.35,"low":101.54,"close":104.08,"volume":8894100,"rsi_14":89.23,"sma_20":97.95,"sma_60":97.17,"sma_120":96.27},{"date":"2025-02-04","open":104.57,"high":106.88,"low":104.05,"close":106.43,"volume":11123700,"rsi_14":92.4,"sma_20":98.85,"sma_60":97.39,"sma_120":96.55},{"date":"2025-02-05","open":106.02,"high":108.18,"low":105.71,"close":108.01,"volume":12826000,"rsi_14":92.96,"sma_20":99.81,"sma_60":97.66,"sma_120":96.68},{"date":"2025-02-06","open":107.82,"high":108.07,"low":106.86,"close":107.48,"volume":11967300,"rsi_14":90.14,"sma_20":100.75,"sma_60":97.92,"sma_120":96.83},{"date":"2025-02-07","open":107.22,"high":108.37,"low":105.91,"close":107.97,"volume":11502400,"rsi_14":90.05,"sma_20":101.73,"sma_60":98.17,"sma_120":96.98},{"date":"2025-02-10","open":108.33,"high":108.33,"low":106.81,"close":107.24,"volume":8348400,"rsi_14":85.06,"sma_20":102.69,"sma_60":98.35,"sma_120":97.12},{"date":"2025-02-11","open":106.69,"high":107.85,"low":106.44,"close":106.84,"volume":4683100,"rsi_14":84.31,"sma_20":103.56,"sma_60":98.55,"sma_120":97.27},{"date":"2025-02-12","open":106.39,"high":108.92,"low":106.23,"close":108.77,"volume":7269400,"rsi_14":85.61,"sma_20":104.56,"sma_60":98.78,"sma_120":97.44},{"date":"2025-02-13","open":108.85,"high":109.12,"low":107.32,"close":108.73,"volume":10046300,"rsi_14":84.86,"sma_20":105.56,"sma_60":99.0,"sma_120":97.61},{"date":"2025-02-14","open":109.15,"high":109.78,"low":108.39,"close":108.89,"volume":9115000,"rsi_14":81.98,"sma_20":106.47,"sma_60":99.24,"sma_120":97.78},{"date":"2025-02-18","open":108.16,"high":109.67,"low":107.99,"close":109.35,"volume":7574100,"rsi_14":82.06,"sma_20":107.36,"sma_60":99.45,"sma_120":97.93},{"date":"2025-02-19","open":108.78,"high":109.65,"low":108.69,"close":108.83,"volume":8268900,"rsi_14":66.22,"sma_20":108.09,"sma_60":99.69,"sma_120":98.07},{"date":"2025-02-20","open":108.52,"high":109.81,"low":108.32,"close":109.65,"volume":6343800,"rsi_14":67.39,"sma_20":108.87,"sma_60":99.94,"sma_120":98.2},{"date":"2025-02-21","open":109.64,"high":110.95,"low":108.0,"close":108.12,"volume":9664700,"rsi_14":65.96,"sma_20":109.55,"sma_60":100.13,"sma_120":98.33},{"date":"2025-02-24","open":108.69,"high":110.21,"low":108.25,"close":109.51,"volume":13120500,"rsi_14":68.34,"sma_20":110.27,"sma_60":100.31,"sma_120":98.49},{"date":"2025-02-25","open":109.4,"high":111.49,"low":109.01,"close":110.86,"volume":11001800,"rsi_14":65.75,"sma_20":111.0,"sma_60":100.52,"sma_120":98.65},{"date":"2025-02-26","open":110.88,"high":111.06,"low":108.61,"close":109.33,"volume":7466800,"rsi_14":52.97,"sma_20":111.63,"sma_60":100.73,"sma_120":98.82},{"date":"2025-02-27","open":109.33,"high":111.94,"low":109.13,"close":110.77,"volume":9013700,"rsi_14":60.3,"sma_20":111.93,"sma_60":100.94,"sma_120":99.0},{"date":"2025-02-28","open":111.32,"high":112.31,"low":110.55,"close":112.04,"volume":11466000,"rsi_14":62.56,"sma_20":112.27,"sma_60":101.17,"sma_120":99.21},{"date":"2025-03-03","open":112.27,"high":113.64,"low":110.39,"close":111.66,"volume":9225500,"rsi_14":64.12,"sma_20":112.65,"sma_60":101.4,"sma_120":99.41},{"date":"2025-03-04","open":111.25,"high":111.52,"low":108.36,"close":108.42,"volume":12482400,"rsi_14":53.04,"sma_20":112.85,"sma_60":101.57,"sma_120":99.57},{"date":"2025-03-05","open":107.94,"high":108.86,"low":106.63,"close":108.06,"volume":11926800,"rsi_14":45.59,"sma_20":112.9,"sma_60":101.76,"sma_120":99.73},{"date":"2025-03-06","open":106.43,"high":106.84,"low":101.5,"close":102.04,"volume":16321700,"rsi_14":32.48,"sma_20":112.56,"sma_60":101.86,"sma_120":99.79},{"date":"2025-03-07","open":101.32,"high":103.38,"low":100.08,"close":103.02,"volume":11637400,"rsi_14":36.24,"sma_20":112.3,"sma_60":101.97,"sma_120":99.85},{"date":"2025-03-10","open":102.29,"high":102.55,"low":96.55,"close":97.84,"volume":15823300,"rsi_14":27.9,"sma_20":111.75,"sma_60":102.0,"sma_120":99.87},{"date":"2025-03-11","open":98.58,"high":99.65,"low":95.78,"close":96.34,"volume":10663500,"rsi_14":26.89,"sma_20":111.16,"sma_60":102.02,"sma_120":99.9},{"date":"2025-03-12","open":97.04,"high":97.04,"low":93.82,"close":95.48,"volume":9461200,"rsi_14":23.81,"sma_20":110.54,"sma_60":102.03,"sma_120":99.91},{"date":"2025-03-13","open":95.5,"high":95.65,"low":92.81,"close":92.92,"volume":9274300,"rsi_14":22.94,"sma_20":109.69,"sma_60":102.0,"sma_120":99.91},{"date":"2025-03-14","open":93.38,"high":95.05,"low":93.03,"close":94.92,"volume":8240900,"rsi_14":24.58,"sma_20":108.95,"sma_60":102.01,"sma_120":99.92},{"date":"2025-03-17","open":94.53,"high":96.22,"low":93.85,"close":95.86,"volume":10131700,"rsi_14":23.47,"sma_20":108.27,"sma_60":102.11,"sma_120":99.95},{"date":"2025-03-18","open":96.0,"high":96.14,"low":94.5,"close":95.08,"volume":7423400,"rsi_14":24.12,"sma_20":107.53,"sma_60":102.21,"sma_120":99.97},{"date":"2025-03-19","open":95.07,"high":96.29,"low":94.76,"close":95.96,"volume":4982700,"rsi_14":22.54,"sma_20":106.87,"sma_60":102.36,"sma_120":100.01},{"date":"2025-03-20","open":95.64,"high":96.45,"low":95.46,"close":96.05,"volume":5952800,"rsi_14":18.96,"sma_20":106.17,"sma_60":102.54,"sma_120":100.04},{"date":"2025-03-21","open":94.75,"high":94.82,"low":93.16,"close":93.91,"volume":11366000,"rsi_14":17.76,"sma_20":105.43,"sma_60":102.69,"sma_120":100.04},{"date":"2025-03-24","open":94.84,"high":95.01,"low":92.52,"close":92.61,"volume":8265000,"rsi_14":19.1,"sma_20":104.56,"sma_60":102.83,"sma_120":100.03},{"date":"2025-03-25","open":93.06,"high":93.82,"low":91.69,"close":92.76,"volume":6984800,"rsi_14":19.86,"sma_20":103.62,"sma_60":102.93,"sma_120":100.01},{"date":"2025-03-26","open":92.88,"high":95.19,"low":92.88,"close":94.78,"volume":9561600,"rsi_14":33.03,"sma_20":102.87,"sma_60":103.03,"sma_120":100.02},{"date":"2025-03-27","open":94.72,"high":96.67,"low":94.37,"close":95.64,"volume":9141000,"rsi_14":32.64,"sma_20":102.09,"sma_60":103.14,"sma_120":100.04},{"date":"2025-03-28","open":94.81,"high":95.29,"low":93.9,"close":94.55,"volume":8066200,"rsi_14":40.42,"sma_20":101.19,"sma_60":103.26,"sma_120":100.05},{"date":"2025-03-31","open":93.48,"high":95.61,"low":91.5,"close":94.9,"volume":11302900,"rsi_14":45.5,"sma_20":100.32,"sma_60":103.37,"sma_120":100.07},{"date":"2025-04-01","open":94.67,"high":95.68,"low":93.97,"close":95.04,"volume":5868400,"rsi_14":48.54,"sma_20":99.63,"sma_60":103.48,"sma_120":100.08},{"date":"2025-04-02","open":94.24,"high":96.51,"low":94.24,"close":96.18,"volume":6043300,"rsi_14":61.76,"sma_20":99.01,"sma_60":103.59,"sma_120":100.11},{"date":"2025-04-03","open":90.31,"high":90.35,"low":84.8,"close":85.39,"volume":20490100,"rsi_14":28.96,"sma_20":98.15,"sma_60":103.51,"sma_120":100.05},{"date":"2025-04-04","open":81.91,"high":82.65,"low":78.66,"close":79.43,"volume":19700100,"rsi_14":20.31,"sma_20":96.93,"sma_60":103.33,"sma_120":99.95},{"date":"2025-04-07","open":76.07,"high":80.56,"low":73.67,"close":77.4,"volume":26099400,"rsi_14":19.43,"sma_20":95.88,"sma_60":103.12,"sma_120":99.82},{"date":"2025-04-08","open":80.37,"high":80.77,"low":76.13,"close":77.1,"volume":20534600,"rsi_14":16.72,"sma_20":94.88,"sma_60":102.91,"sma_120":99.69},{"date":"2025-04-09","open":76.64,"high":86.23,"low":75.4,"close":85.8,"volume":26668100,"rsi_14":36.13,"sma_20":94.38,"sma_60":102.83,"sma_120":99.64},{"date":"2025-04-10","open":83.31,"high":83.76,"low":79.01,"close":81.85,"volume":16209300,"rsi_14":34.44,"sma_20":93.81,"sma_60":102.69,"sma_120":99.55},{"date":"2025-04-11","open":81.68,"high":83.03,"low":79.41,"close":82.65,"volume":10059700,"rsi_14":36.99,"sma_20":93.18,"sma_60":102.56,"sma_120":99.47},{"date":"2025-04-14","open":83.51,"high":83.95,"low":80.69,"close":82.71,"volume":8880500,"rsi_14":36.83,"sma_20":92.5,"sma_60":102.41,"sma_120":99.37},{"date":"2025-04-15","open":82.72,"high":83.26,"low":80.75,"close":80.99,"volume":7088600,"rsi_14":31.78,"sma_20":91.77,"sma_60":102.22,"sma_120":99.27},{"date":"2025-04-16","open":80.59,"high":80.8,"low":77.29,"close":78.13,"volume":13080800,"rsi_14":28.05,"sma_20":90.85,"sma_60":101.93,"sma_120":99.13},{"date":"2025-04-17","open":78.61,"high":79.87,"low":78.56,"close":78.85,"volume":9787500,"rsi_14":30.12,"sma_20":89.96,"sma_60":101.66,"sma_120":99.0},{"date":"2025-04-21","open":77.75,"high":78.19,"low":75.59,"close":78.06,"volume":10595600,"rsi_14":28.92,"sma_20":89.14,"sma_60":101.38,"sma_120":98.86},{"date":"2025-04-22","open":79.25,"high":80.77,"low":78.97,"close":79.09,"volume":10408600,"rsi_14":30.48,"sma_20":88.44,"sma_60":101.09,"sma_120":98.73},{"date":"2025-04-23","open":81.27,"high":82.95,"low":79.96,"close":80.12,"volume":9114400,"rsi_14":30.29,"sma_20":87.79,"sma_60":100.8,"sma_120":98.61},{"date":"2025-04-24","open":79.71,"high":81.4,"low":78.93,"close":81.13,"volume":6798100,"rsi_14":43.12,"sma_20":87.08,"sma_60":100.53,"sma_120":98.49},{"date":"2025-04-25","open":80.91,"high":81.26,"low":79.78,"close":81.08,"volume":5799400,"rsi_14":53.3,"sma_20":86.33,"sma_60":100.12,"sma_120":98.38},{"date":"2025-04-28","open":81.59,"high":82.29,"low":80.56,"close":81.17,"volume":7091400,"rsi_14":58.17,"sma_20":85.64,"sma_60":99.7,"sma_120":98.27},{"date":"2025-04-29","open":80.92,"high":82.3,"low":80.49,"close":82.09,"volume":16356900,"rsi_14":60.52,"sma_20":84.98,"sma_60":99.32,"sma_120":98.15},{"date":"2025-04-30","open":73.89,"high":77.67,"low":73.04,"close":77.45,"volume":41297000,"rsi_14":28.78,"sma_20":84.07,"sma_60":98.85,"sma_120":98.01},{"date":"2025-05-01","open":78.09,"high":80.02,"low":77.66,"close":79.34,"volume":18326700,"rsi_14":42.89,"sma_20":83.2,"sma_60":98.37,"sma_120":97.88},{"date":"2025-05-02","open":79.9,"high":82.07,"low":79.38,"close":81.94,"volume":13512900,"rsi_14":48.16,"sma_20":83.02,"sma_60":97.91,"sma_120":97.79},{"date":"2025-05-05","open":81.27,"high":81.35,"low":78.94,"close":79.0,"volume":13361900,"rsi_14":41.68,"sma_20":83.0,"sma_60":97.41,"sma_120":97.67},{"date":"2025-05-06","open":78.37,"high":80.66,"low":77.99,"close":80.09,"volume":10709500,"rsi_14":47.92,"sma_20":83.14,"sma_60":96.92,"sma_120":97.54},{"date":"2025-05-07","open":80.27,"high":80.52,"low":79.47,"close":80.02,"volume":8224800,"rsi_14":55.0,"sma_20":83.29,"sma_60":96.44,"sma_120":97.4},{"date":"2025-05-08","open":80.63,"high":80.88,"low":79.03,"close":79.52,"volume":8759800,"rsi_14":51.79,"sma_20":82.96,"sma_60":95.96,"sma_120":97.26},{"date":"2025-05-09","open":79.73,"high":79.98,"low":77.59,"close":77.69,"volume":8210700,"rsi_14":49.07,"sma_20":82.75,"sma_60":95.42,"sma_120":97.1},{"date":"2025-05-12","open":80.93,"high":83.73,"low":80.92,"close":82.88,"volume":17241500,"rsi_14":57.95,"sma_20":82.76,"sma_60":94.96,"sma_120":96.98},{"date":"2025-05-13","open":83.08,"high":84.31,"low":82.33,"close":84.05,"volume":11533700,"rsi_14":58.21,"sma_20":82.83,"sma_60":94.53,"sma_120":96.89},{"date":"2025-05-14","open":83.89,"high":84.78,"low":82.95,"close":83.73,"volume":12741500,"rsi_14":55.56,"sma_20":82.97,"sma_60":94.09,"sma_120":96.77},{"date":"2025-05-15","open":83.73,"high":84.93,"low":83.03,"close":84.42,"volume":13721900,"rsi_14":56.97,"sma_20":83.3,"sma_60":93.67,"sma_120":96.68},{"date":"2025-05-16","open":84.39,"high":84.68,"low":82.11,"close":83.37,"volume":13109500,"rsi_14":53.17,"sma_20":83.5,"sma_60":93.21,"sma_120":96.57},{"date":"2025-05-19","open":82.28,"high":82.95,"low":81.95,"close":82.43,"volume":9568100,"rsi_14":49.54,"sma_20":83.7,"sma_60":92.76,"sma_120":96.44},{"date":"2025-05-20","open":82.35,"high":83.94,"low":82.28,"close":83.39,"volume":9310600,"rsi_14":62.29,"sma_20":83.89,"sma_60":92.3,"sma_120":96.3},{"date":"2025-05-21","open":82.24,"high":83.31,"low":80.39,"close":80.85,"volume":10875400,"rsi_14":52.09,"sma_20":83.9,"sma_60":91.77,"sma_120":96.15},{"date":"2025-05-22","open":81.08,"high":82.31,"low":80.59,"close":81.81,"volume":8440400,"rsi_14":48.33,"sma_20":83.9,"sma_60":91.28,"sma_120":96.01},{"date":"2025-05-23","open":80.46,"high":82.65,"low":80.45,"close":82.23,"volume":7088200,"rsi_14":57.25,"sma_20":83.93,"sma_60":90.78,"sma_120":95.86},{"date":"2025-05-27","open":83.23,"high":84.85,"low":83.03,"close":84.77,"volume":10922300,"rsi_14":60.37,"sma_20":84.09,"sma_60":90.3,"sma_120":95.74},{"date":"2025-05-28","open":85.18,"high":85.35,"low":82.37,"close":83.79,"volume":12328500,"rsi_14":57.71,"sma_20":84.14,"sma_60":89.81,"sma_120":95.61},{"date":"2025-05-29","open":82.72,"high":83.5,"low":81.55,"close":81.89,"volume":10308700,"rsi_14":54.09,"sma_20":84.34,"sma_60":89.35,"sma_120":95.46},{"date":"2025-05-30","open":81.78,"high":82.1,"low":81.05,"close":81.79,"volume":7394100,"rsi_14":58.7,"sma_20":84.44,"sma_60":88.88,"sma_120":95.32},{"date":"2025-06-02","open":81.14,"high":83.11,"low":81.05,"close":83.0,"volume":8258900,"rsi_14":48.57,"sma_20":84.47,"sma_60":88.55,"sma_120":95.2},{"date":"2025-06-03","open":82.88,"high":85.24,"low":82.23,"close":84.37,"volume":8287700,"rsi_14":49.18,"sma_20":84.71,"sma_60":88.21,"sma_120":95.09},{"date":"2025-06-04","open":84.4,"high":86.26,"low":83.81,"close":85.84,"volume":8740900,"rsi_14":54.31,"sma_20":84.98,"sma_60":88.0,"sma_120":95.0},{"date":"2025-06-05","open":85.91,"high":86.14,"low":84.63,"close":84.75,"volume":8476100,"rsi_14":49.27,"sma_20":85.19,"sma_60":87.79,"sma_120":94.9},{"date":"2025-06-06","open":86.13,"high":87.58,"low":85.97,"close":87.34,"volume":8772900,"rsi_14":60.4,"sma_20":85.57,"sma_60":87.64,"sma_120":94.83},{"date":"2025-06-09","open":86.79,"high":88.8,"low":86.79,"close":88.34,"volume":8097300,"rsi_14":65.43,"sma_20":86.08,"sma_60":87.55,"sma_120":94.77},{"date":"2025-06-10","open":87.59,"high":89.53,"low":87.23,"close":89.08,"volume":6911100,"rsi_14":65.04,"sma_20":86.37,"sma_60":87.44,"sma_120":94.72},{"date":"2025-06-11","open":89.74,"high":93.44,"low":89.63,"close":92.94,"volume":14835500,"rsi_14":79.87,"sma_20":86.8,"sma_60":87.37,"sma_120":94.74},{"date":"2025-06-12","open":92.25,"high":92.63,"low":91.55,"close":91.89,"volume":7183300,"rsi_14":74.82,"sma_20":87.19,"sma_60":87.31,"sma_120":94.76},{"date":"2025-06-13","open":91.1,"high":92.18,"low":90.76,"close":90.86,"volume":7119900,"rsi_14":70.62,"sma_20":87.49,"sma_60":87.21,"sma_120":94.79},{"date":"2025-06-16","open":91.56,"high":92.0,"low":90.55,"close":91.08,"volume":5871000,"rsi_14":66.95,"sma_20":87.88,"sma_60":87.11,"sma_120":94.83},{"date":"2025-06-17","open":90.76,"high":90.81,"low":88.46,"close":89.24,"volume":6183000,"rsi_14":64.0,"sma_20":88.23,"sma_60":87.02,"sma_120":94.86},{"date":"2025-06-18","open":89.52,"high":90.2,"low":88.88,"close":89.91,"volume":7319300,"rsi_14":71.99,"sma_20":88.57,"sma_60":86.96,"sma_120":94.9},{"date":"2025-06-20","open":90.69,"high":91.39,"low":90.02,"close":90.73,"volume":9197000,"rsi_14":73.57,"sma_20":89.07,"sma_60":86.92,"sma_120":94.92},{"date":"2025-06-23","open":90.8,"high":90.81,"low":88.41,"close":89.97,"volume":7533000,"rsi_14":68.83,"sma_20":89.49,"sma_60":86.82,"sma_120":94.93},{"date":"2025-06-24","open":90.52,"high":91.43,"low":87.99,"close":89.15,"volume":11373900,"rsi_14":63.3,"sma_20":89.85,"sma_60":86.7,"sma_120":94.92},{"date":"2025-06-25","open":89.4,"high":89.63,"low":88.29,"close":88.76,"volume":6929600,"rsi_14":58.64,"sma_20":90.05,"sma_60":86.59,"sma_120":94.93},{"date":"2025-06-26","open":89.73,"high":89.83,"low":88.1,"close":89.48,"volume":6571600,"rsi_14":64.32,"sma_20":90.34,"sma_60":86.49,"sma_120":94.93},{"date":"2025-06-27","open":89.41,"high":90.34,"low":88.01,"close":89.74,"volume":21491600,"rsi_14":58.49,"sma_20":90.75,"sma_60":86.39,"sma_120":94.93},{"date":"2025-06-30","open":90.04,"high":91.74,"low":88.74,"close":89.27,"volume":10083300,"rsi_14":53.43,"sma_20":91.13,"sma_60":86.26,"sma_120":94.92},{"date":"2025-07-01","open":89.19,"high":93.4,"low":89.19,"close":92.48,"volume":9828400,"rsi_14":60.56,"sma_20":91.62,"sma_60":86.37,"sma_120":94.94},{"date":"2025-07-02","open":92.83,"high":92.85,"low":90.95,"close":91.76,"volume":7942300,"rsi_14":45.45,"sma_20":91.99,"sma_60":86.57,"sma_120":94.95},{"date":"2025-07-03","open":91.78,"high":92.22,"low":91.35,"close":92.01,"volume":3557300,"rsi_14":50.48,"sma_20":92.31,"sma_60":86.81,"sma_120":94.96},{"date":"2025-07-07","open":91.74,"high":92.51,"low":90.58,"close":91.23,"volume":5311200,"rsi_14":51.55,"sma_20":92.64,"sma_60":87.04,"sma_120":94.98},{"date":"2025-07-08","open":91.64,"high":93.29,"low":91.37,"close":92.5,"volume":6985700,"rsi_14":55.48,"sma_20":92.91,"sma_60":87.15,"sma_120":94.99},{"date":"2025-07-09","open":95.04,"high":95.37,"low":92.23,"close":92.8,"volume":8322400,"rsi_14":65.59,"sma_20":93.14,"sma_60":87.32,"sma_120":95.01},{"date":"2025-07-10","open":92.44,"high":93.28,"low":91.14,"close":92.7,"volume":6913600,"rsi_14":62.87,"sma_20":93.32,"sma_60":87.49,"sma_120":95.02},{"date":"2025-07-11","open":91.94,"high":92.87,"low":91.72,"close":92.5,"volume":6339800,"rsi_14":58.65,"sma_20":93.3,"sma_60":87.64,"sma_120":95.03},{"date":"2025-07-14","open":91.27,"high":91.54,"low":89.9,"close":91.02,"volume":6048300,"rsi_14":54.8,"sma_20":93.26,"sma_60":87.8,"sma_120":95.01},{"date":"2025-07-15","open":91.21,"high":91.88,"low":89.78,"close":90.1,"volume":8567900,"rsi_14":54.31,"sma_20":93.22,"sma_60":88.0,"sma_120":94.97},{"date":"2025-07-16","open":90.28,"high":90.88,"low":89.21,"close":90.13,"volume":7136900,"rsi_14":56.41,"sma_20":93.17,"sma_60":88.18,"sma_120":94.92},{"date":"2025-07-17","open":88.4,"high":90.89,"low":88.24,"close":90.79,"volume":8589000,"rsi_14":56.18,"sma_20":93.25,"sma_60":88.39,"sma_120":94.88},{"date":"2025-07-18","open":91.62,"high":92.03,"low":90.85,"close":91.39,"volume":5172800,"rsi_14":57.5,"sma_20":93.33,"sma_60":88.59,"sma_120":94.84},{"date":"2025-07-21","open":91.88,"high":92.84,"low":90.23,"close":90.28,"volume":7217300,"rsi_14":54.32,"sma_20":93.3,"sma_60":88.76,"sma_120":94.78},{"date":"2025-07-22","open":90.56,"high":94.66,"low":90.46,"close":94.45,"volume":9992400,"rsi_14":57.82,"sma_20":93.53,"sma_60":88.97,"sma_120":94.75},{"date":"2025-07-23","open":94.85,"high":95.66,"low":93.08,"close":93.45,"volume":11275300,"rsi_14":56.59,"sma_20":93.75,"sma_60":89.18,"sma_120":94.65},{"date":"2025-07-24","open":93.04,"high":93.12,"low":91.02,"close":91.29,"volume":7897600,"rsi_14":47.56,"sma_20":93.88,"sma_60":89.34,"sma_120":94.52},{"date":"2025-07-25","open":91.0,"high":92.05,"low":89.94,"close":91.99,"volume":7224100,"rsi_14":52.59,"sma_20":94.01,"sma_60":89.5,"sma_120":94.41},{"date":"2025-07-28","open":92.49,"high":93.28,"low":91.06,"close":91.26,"volume":10333600,"rsi_14":45.63,"sma_20":94.09,"sma_60":89.73,"sma_120":94.29},{"date":"2025-07-29","open":90.3,"high":91.41,"low":88.88,"close":90.02,"volume":20923600,"rsi_14":42.33,"sma_20":94.16,"sma_60":89.91,"sma_120":94.14},{"date":"2025-07-30","open":94.74,"high":95.76,"low":87.22,"close":89.83,"volume":44794700,"rsi_14":42.05,"sma_20":94.05,"sma_60":90.04,"sma_120":93.98},{"date":"2025-07-31","open":88.71,"high":90.13,"low":85.64,"close":86.34,"volume":16565400,"rsi_14":34.31,"sma_20":93.8,"sma_60":90.17,"sma_120":93.79},{"date":"2025-08-01","open":85.6,"high":85.7,"low":82.79,"close":84.11,"volume":16221300,"rsi_14":32.92,"sma_20":93.42,"sma_60":90.24,"sma_120":93.58},{"date":"2025-08-04","open":84.33,"high":87.26,"low":84.19,"close":86.94,"volume":12500400,"rsi_14":43.63,"sma_20":93.23,"sma_60":90.35,"sma_120":93.4},{"date":"2025-08-05","open":86.82,"high":87.7,"low":86.49,"close":87.35,"volume":6994400,"rsi_14":44.65,"sma_20":92.99,"sma_60":90.49,"sma_120":93.22},{"date":"2025-08-06","open":87.36,"high":87.5,"low":86.01,"close":86.18,"volume":7869100,"rsi_14":40.5,"sma_20":92.68,"sma_60":90.63,"sma_120":93.02},{"date":"2025-08-07","open":86.89,"high":88.47,"low":86.66,"close":88.14,"volume":9891800,"rsi_14":44.09,"sma_20":92.47,"sma_60":90.72,"sma_120":92.84},{"date":"2025-08-08","open":87.9,"high":89.3,"low":87.88,"close":89.21,"volume":8035300,"rsi_14":48.85,"sma_20":92.33,"sma_60":90.81,"sma_120":92.67},{"date":"2025-08-11","open":89.13,"high":89.52,"low":87.63,"close":88.84,"volume":9504400,"rsi_14":36.72,"sma_20":92.24,"sma_60":90.9,"sma_120":92.49},{"date":"2025-08-12","open":90.49,"high":91.85,"low":90.14,"close":90.42,"volume":9669300,"rsi_14":43.69,"sma_20":92.29,"sma_60":91.0,"sma_120":92.33},{"date":"2025-08-13","open":90.24,"high":91.7,"low":89.81,"close":91.2,"volume":6493400,"rsi_14":51.28,"sma_20":92.37,"sma_60":91.14,"sma_120":92.17},{"date":"2025-08-14","open":90.65,"high":90.65,"low":89.17,"close":90.12,"volume":9803500,"rsi_14":46.45,"sma_20":92.37,"sma_60":91.28,"sma_120":92.02},{"date":"2025-08-15","open":90.23,"high":90.4,"low":88.1,"close":88.33,"volume":8059700,"rsi_14":42.65,"sma_20":92.21,"sma_60":91.37,"sma_120":91.83},{"date":"2025-08-18","open":88.04,"high":91.23,"low":87.64,"close":90.22,"volume":7376200,"rsi_14":49.05,"sma_20":92.2,"sma_60":91.52,"sma_120":91.65},{"date":"2025-08-19","open":90.22,"high":90.64,"low":88.45,"close":88.65,"volume":6815800,"rsi_14":46.11,"sma_20":91.9,"sma_60":91.64,"sma_120":91.46},{"date":"2025-08-20","open":88.68,"high":89.03,"low":87.21,"close":87.26,"volume":5814000,"rsi_14":50.82,"sma_20":91.58,"sma_60":91.73,"sma_120":91.25},{"date":"2025-08-21","open":86.8,"high":86.95,"low":85.9,"close":86.34,"volume":5669200,"rsi_14":54.25,"sma_20":91.32,"sma_60":91.75,"sma_120":91.03},{"date":"2025-08-22","open":86.89,"high":87.6,"low":86.09,"close":86.16,"volume":7625500,"rsi_14":45.94,"sma_20":91.02,"sma_60":91.79,"sma_120":90.8},{"date":"2025-08-25","open":86.01,"high":86.1,"low":83.56,"close":83.66,"volume":11013500,"rsi_14":38.69,"sma_20":90.63,"sma_60":91.82,"sma_120":90.58},{"date":"2025-08-26","open":83.74,"high":85.01,"low":83.42,"close":84.46,"volume":9315200,"rsi_14":43.8,"sma_20":90.31,"sma_60":91.87,"sma_120":90.37},{"date":"2025-08-27","open":84.46,"high":86.09,"low":84.33,"close":85.46,"volume":7677900,"rsi_14":40.68,"sma_20":90.05,"sma_60":91.91,"sma_120":90.23},{"date":"2025-08-28","open":86.01,"high":86.24,"low":85.4,"close":85.81,"volume":7905600,"rsi_14":38.14,"sma_20":90.0,"sma_60":91.93,"sma_120":90.07},{"date":"2025-08-29","open":85.79,"high":86.35,"low":85.21,"close":85.98,"volume":6315200,"rsi_14":39.6,"sma_20":90.06,"sma_60":91.93,"sma_120":89.96},{"date":"2025-09-02","open":85.64,"high":87.73,"low":84.99,"close":87.53,"volume":10466200,"rsi_14":39.46,"sma_20":90.06,"sma_60":91.98,"sma_120":89.88},{"date":"2025-09-03","open":87.16,"high":87.24,"low":84.13,"close":85.06,"volume":10201000,"rsi_14":31.52,"sma_20":89.92,"sma_60":91.94,"sma_120":89.79},{"date":"2025-09-04","open":84.98,"high":85.57,"low":84.22,"close":84.83,"volume":6799200,"rsi_14":33.07,"sma_20":89.82,"sma_60":91.88,"sma_120":89.71},{"date":"2025-09-05","open":84.68,"high":85.16,"low":82.93,"close":83.29,"volume":9047200,"rsi_14":34.79,"sma_20":89.54,"sma_60":91.78,"sma_120":89.61},{"date":"2025-09-08","open":83.36,"high":83.36,"low":81.58,"close":82.06,"volume":9213700,"rsi_14":24.34,"sma_20":89.14,"sma_60":91.59,"sma_120":89.48},{"date":"2025-09-09","open":82.09,"high":82.56,"low":81.18,"close":81.71,"volume":8635800,"rsi_14":26.36,"sma_20":88.74,"sma_60":91.41,"sma_120":89.36},{"date":"2025-09-10","open":81.77,"high":81.89,"low":80.69,"close":80.8,"volume":8108000,"rsi_14":27.25,"sma_20":88.22,"sma_60":91.24,"sma_120":89.23},{"date":"2025-09-11","open":81.2,"high":81.82,"low":80.07,"close":80.29,"volume":12046600,"rsi_14":28.08,"sma_20":87.63,"sma_60":91.06,"sma_120":89.08},{"date":"2025-09-12","open":80.3,"high":80.47,"low":79.16,"close":79.85,"volume":9996200,"rsi_14":27.53,"sma_20":87.07,"sma_60":90.9,"sma_120":88.96},{"date":"2025-09-15","open":80.02,"high":81.77,"low":79.92,"close":80.61,"volume":9685900,"rsi_14":37.61,"sma_20":86.67,"sma_60":90.74,"sma_120":88.85},{"date":"2025-09-16","open":80.95,"high":82.6,"low":80.92,"close":82.25,"volume":10244300,"rsi_14":41.63,"sma_20":86.27,"sma_60":90.59,"sma_120":88.75},{"date":"2025-09-17","open":82.36,"high":82.73,"low":80.88,"close":81.13,"volume":6632200,"rsi_14":33.7,"sma_20":85.88,"sma_60":90.44,"sma_120":88.63},{"date":"2025-09-18","open":81.05,"high":81.5,"low":80.56,"close":81.33,"volume":7163700,"rsi_14":32.91,"sma_20":85.58,"sma_60":90.3,"sma_120":88.5},{"date":"2025-09-19","open":82.02,"high":83.08,"low":81.29,"close":82.44,"volume":15315900,"rsi_14":37.42,"sma_20":85.38,"sma_60":90.19,"sma_120":88.39},{"date":"2025-09-22","open":82.12,"high":83.26,"low":81.59,"close":83.15,"volume":7881700,"rsi_14":33.46,"sma_20":85.22,"sma_60":90.08,"sma_120":88.29},{"date":"2025-09-23","open":83.01,"high":84.02,"low":82.72,"close":83.54,"volume":8765500,"rsi_14":43.18,"sma_20":85.22,"sma_60":89.98,"sma_120":88.18},{"date":"2025-09-24","open":83.43,"high":83.5,"low":82.02,"close":82.16,"volume":9664000,"rsi_14":39.14,"sma_20":85.1,"sma_60":89.85,"sma_120":88.06},{"date":"2025-09-25","open":82.42,"high":82.55,"low":80.81,"close":81.73,"volume":8670500,"rsi_14":43.03,"sma_20":84.91,"sma_60":89.67,"sma_120":88.02},{"date":"2025-09-26","open":81.75,"high":82.5,"low":80.82,"close":81.3,"volume":6955500,"rsi_14":46.34,"sma_20":84.67,"sma_60":89.49,"sma_120":88.03},{"date":"2025-09-29","open":81.55,"high":83.69,"low":81.45,"close":83.49,"volume":11222800,"rsi_14":57.29,"sma_20":84.55,"sma_60":89.34,"sma_120":88.08},{"date":"2025-09-30","open":83.09,"high":83.11,"low":82.07,"close":82.48,"volume":7574200,"rsi_14":56.79,"sma_20":84.29,"sma_60":89.19,"sma_120":88.12},{"date":"2025-10-01","open":82.34,"high":83.0,"low":81.85,"close":82.28,"volume":8155200,"rsi_14":58.27,"sma_20":84.15,"sma_60":89.02,"sma_120":88.08},{"date":"2025-10-02","open":82.14,"high":85.07,"low":81.92,"close":84.54,"volume":9461500,"rsi_14":66.97,"sma_20":84.13,"sma_60":88.88,"sma_120":88.1},{"date":"2025-10-03","open":84.33,"high":84.72,"low":83.8,"close":84.25,"volume":7634500,"rsi_14":63.63,"sma_20":84.18,"sma_60":88.73,"sma_120":88.11},{"date":"2025-10-06","open":84.13,"high":84.13,"low":80.0,"close":80.05,"volume":14996700,"rsi_14":43.08,"sma_20":84.08,"sma_60":88.52,"sma_120":88.08},{"date":"2025-10-07","open":80.1,"high":80.39,"low":78.76,"close":79.25,"volume":10070100,"rsi_14":43.97,"sma_20":83.95,"sma_60":88.31,"sma_120":88.06},{"date":"2025-10-08","open":79.09,"high":79.09,"low":77.93,"close":78.03,"volume":12397700,"rsi_14":40.09,"sma_20":83.81,"sma_60":88.11,"sma_120":88.05},{"date":"2025-10-09","open":78.11,"high":78.44,"low":77.44,"close":77.78,"volume":9075700,"rsi_14":35.23,"sma_20":83.68,"sma_60":87.89,"sma_120":88.04},{"date":"2025-10-10","open":77.66,"high":79.17,"low":76.44,"close":76.49,"volume":11129800,"rsi_14":29.64,"sma_20":83.51,"sma_60":87.65,"sma_120":88.02},{"date":"2025-10-13","open":76.87,"high":78.42,"low":76.54,"close":78.02,"volume":8052000,"rsi_14":34.23,"sma_20":83.38,"sma_60":87.42,"sma_120":88.01},{"date":"2025-10-14","open":77.26,"high":79.44,"low":77.05,"close":79.11,"volume":7510300,"rsi_14":41.16,"sma_20":83.22,"sma_60":87.23,"sma_120":87.99},{"date":"2025-10-15","open":79.65,"high":81.23,"low":79.52,"close":80.78,"volume":11094300,"rsi_14":47.44,"sma_20":83.2,"sma_60":86.99,"sma_120":87.98},{"date":"2025-10-16","open":81.11,"high":82.76,"low":80.96,"close":82.22,"volume":11552100,"rsi_14":52.38,"sma_20":83.24,"sma_60":86.8,"sma_120":87.99},{"date":"2025-10-17","open":82.14,"high":83.78,"low":81.91,"close":83.22,"volume":8527600,"rsi_14":49.25,"sma_20":83.28,"sma_60":86.66,"sma_120":88.0},{"date":"2025-10-20","open":83.54,"high":84.17,"low":82.31,"close":82.41,"volume":7679700,"rsi_14":49.81,"sma_20":83.25,"sma_60":86.5,"sma_120":88.0},{"date":"2025-10-21","open":82.03,"high":84.34,"low":81.55,"close":83.75,"volume":8262500,"rsi_14":53.81,"sma_20":83.26,"sma_60":86.37,"sma_120":88.05},{"date":"2025-10-22","open":83.61,"high":83.84,"low":82.77,"close":83.36,"volume":5286300,"rsi_14":46.57,"sma_20":83.32,"sma_60":86.24,"sma_120":88.08},{"date":"2025-10-23","open":83.34,"high":83.75,"low":82.85,"close":83.3,"volume":4565500,"rsi_14":47.2,"sma_20":83.4,"sma_60":86.12,"sma_120":88.08},{"date":"2025-10-24","open":83.94,"high":84.66,"low":83.71,"close":83.93,"volume":5844600,"rsi_14":64.36,"sma_20":83.53,"sma_60":86.07,"sma_120":88.12},{"date":"2025-10-27","open":84.12,"high":85.25,"low":83.95,"close":85.03,"volume":7164600,"rsi_14":70.92,"sma_20":83.61,"sma_60":86.07,"sma_120":88.16},{"date":"2025-10-28","open":84.72,"high":85.34,"low":83.17,"close":83.29,"volume":11545600,"rsi_14":68.32,"sma_20":83.65,"sma_60":86.0,"sma_120":88.18},{"date":"2025-10-29","open":82.03,"high":82.76,"low":81.19,"close":82.06,"volume":13881700,"rsi_14":63.97,"sma_20":83.64,"sma_60":85.9,"sma_120":88.19},{"date":"2025-10-30","open":80.17,"high":83.89,"low":79.21,"close":81.06,"volume":18337500,"rsi_14":65.22,"sma_20":83.46,"sma_60":85.8,"sma_120":88.22},{"date":"2025-10-31","open":80.69,"high":80.7,"low":78.21,"close":78.84,"volume":13598000,"rsi_14":52.61,"sma_20":83.19,"sma_60":85.64,"sma_120":88.18},{"date":"2025-11-03","open":78.9,"high":79.87,"low":78.58,"close":78.93,"volume":9525100,"rsi_14":49.37,"sma_20":83.13,"sma_60":85.45,"sma_120":88.13},{"date":"2025-11-04","open":79.14,"high":79.16,"low":76.03,"close":77.6,"volume":17774600,"rsi_14":38.94,"sma_20":83.04,"sma_60":85.25,"sma_120":88.07},{"date":"2025-11-05","open":77.6,"high":81.03,"low":77.06,"close":80.8,"volume":17996200,"rsi_14":45.59,"sma_20":83.19,"sma_60":85.07,"sma_120":88.03},{"date":"2025-11-06","open":80.5,"high":81.75,"low":79.81,"close":80.16,"volume":10382800,"rsi_14":40.3,"sma_20":83.31,"sma_60":84.87,"sma_120":88.01},{"date":"2025-11-07","open":80.27,"high":83.79,"low":79.71,"close":83.42,"volume":15009900,"rsi_14":52.78,"sma_20":83.66,"sma_60":84.75,"sma_120":88.01},{"date":"2025-11-10","open":83.9,"high":83.99,"low":81.92,"close":82.48,"volume":10507600,"rsi_14":46.45,"sma_20":83.89,"sma_60":84.65,"sma_120":88.01},{"date":"2025-11-11","open":82.85,"high":84.86,"low":82.77,"close":84.25,"volume":9575800,"rsi_14":52.33,"sma_20":84.16,"sma_60":84.55,"sma_120":88.04},{"date":"2025-11-12","open":85.43,"high":86.83,"low":84.94,"close":85.07,"volume":11975800,"rsi_14":54.44,"sma_20":84.38,"sma_60":84.48,"sma_120":88.06},{"date":"2025-11-13","open":84.58,"high":85.1,"low":84.03,"close":84.27,"volume":10507700,"rsi_14":50.85,"sma_20":84.48,"sma_60":84.43,"sma_120":88.08},{"date":"2025-11-14","open":84.07,"high":84.95,"low":82.49,"close":83.26,"volume":13434600,"rsi_14":44.25,"sma_20":84.45,"sma_60":84.37,"sma_120":88.06},{"date":"2025-11-17","open":83.66,"high":85.29,"low":81.95,"close":82.19,"volume":8547200,"rsi_14":45.76,"sma_20":84.41,"sma_60":84.29,"sma_120":88.04},{"date":"2025-11-18","open":82.11,"high":82.33,"low":80.86,"close":81.83,"volume":7189400,"rsi_14":47.86,"sma_20":84.28,"sma_60":84.25,"sma_120":88.04},{"date":"2025-11-19","open":81.77,"high":82.87,"low":81.54,"close":82.18,"volume":6195100,"rsi_14":51.4,"sma_20":84.19,"sma_60":84.2,"sma_120":88.03},{"date":"2025-11-20","open":82.52,"high":83.7,"low":81.06,"close":81.14,"volume":8966300,"rsi_14":54.94,"sma_20":84.05,"sma_60":84.12,"sma_120":88.01},{"date":"2025-11-21","open":81.04,"high":85.03,"low":81.04,"close":83.82,"volume":10227700,"rsi_14":60.79,"sma_20":84.01,"sma_60":84.07,"sma_120":88.0},{"date":"2025-11-24","open":83.73,"high":84.05,"low":81.34,"close":81.84,"volume":10805800,"rsi_14":58.9,"sma_20":83.82,"sma_60":83.99,"sma_120":87.96},{"date":"2025-11-25","open":81.34,"high":84.48,"low":81.33,"close":84.37,"volume":9265300,"rsi_14":57.47,"sma_20":83.84,"sma_60":83.93,"sma_120":87.95},{"date":"2025-11-26","open":83.96,"high":85.72,"low":83.96,"close":85.14,"volume":7602600,"rsi_14":60.97,"sma_20":83.97,"sma_60":83.92,"sma_120":87.93},{"date":"2025-11-28","open":85.47,"high":85.71,"low":84.85,"close":85.55,"volume":3677600,"rsi_14":54.41,"sma_20":84.17,"sma_60":83.92,"sma_120":87.9},{"date":"2025-12-01","open":84.66,"high":84.95,"low":83.25,"close":83.39,"volume":8752100,"rsi_14":50.83,"sma_20":84.37,"sma_60":83.91,"sma_120":87.84},{"date":"2025-12-02","open":83.5,"high":84.46,"low":82.71,"close":83.67,"volume":9001900,"rsi_14":46.45,"sma_20":84.58,"sma_60":83.93,"sma_120":87.76},{"date":"2025-12-03","open":83.5,"high":85.93,"low":83.44,"close":85.55,"volume":9303900,"rsi_14":49.59,"sma_20":84.96,"sma_60":83.98,"sma_120":87.7},{"date":"2025-12-04","open":85.73,"high":86.29,"low":83.23,"close":83.47,"volume":10555100,"rsi_14":46.32,"sma_20":85.06,"sma_60":84.02,"sma_120":87.63},{"date":"2025-12-05","open":83.39,"high":84.96,"low":83.28,"close":83.59,"volume":9402900,"rsi_14":50.94,"sma_20":85.21,"sma_60":84.07,"sma_120":87.56},{"date":"2025-12-08","open":83.6,"high":83.96,"low":81.65,"close":81.91,"volume":10277600,"rsi_14":49.25,"sma_20":85.1,"sma_60":84.09,"sma_120":87.49},{"date":"2025-12-09","open":81.82,"high":81.83,"low":80.55,"close":80.8,"volume":10322900,"rsi_14":47.29,"sma_20":84.98,"sma_60":84.08,"sma_120":87.41},{"date":"2025-12-10","open":80.73,"high":82.49,"low":80.5,"close":82.34,"volume":10539600,"rsi_14":50.41,"sma_20":84.85,"sma_60":84.08,"sma_120":87.33},{"date":"2025-12-11","open":82.71,"high":83.47,"low":82.24,"close":83.22,"volume":6894000,"rsi_14":55.19,"sma_20":84.73,"sma_60":84.1,"sma_120":87.27},{"date":"2025-12-12","open":83.58,"high":84.39,"low":83.34,"close":83.82,"volume":9071500,"rsi_14":50.0,"sma_20":84.67,"sma_60":84.13,"sma_120":87.22},{"date":"2025-12-15","open":84.46,"high":85.99,"low":83.14,"close":83.87,"volume":11718600,"rsi_14":56.3,"sma_20":84.71,"sma_60":84.15,"sma_120":87.17},{"date":"2025-12-16","open":84.1,"high":84.99,"low":83.2,"close":83.55,"volume":7481400,"rsi_14":47.06,"sma_20":84.77,"sma_60":84.14,"sma_120":87.11},{"date":"2025-12-17","open":83.05,"high":84.29,"low":82.98,"close":83.68,"volume":7947000,"rsi_14":44.46,"sma_20":84.87,"sma_60":84.14,"sma_120":87.06},{"date":"2025-12-18","open":86.12,"high":88.95,"low":85.73,"close":87.81,"volume":16466100,"rsi_14":56.7,"sma_20":85.16,"sma_60":84.22,"sma_120":87.04},{"date":"2025-12-19","open":87.62,"high":87.66,"low":86.67,"close":86.74,"volume":16986700,"rsi_14":60.59,"sma_20":85.44,"sma_60":84.3,"sma_120":86.98},{"date":"2025-12-22","open":86.58,"high":87.03,"low":84.5,"close":84.62,"volume":7161600,"rsi_14":52.69,"sma_20":85.48,"sma_60":84.34,"sma_120":86.92},{"date":"2025-12-23","open":84.48,"high":84.59,"low":81.88,"close":82.35,"volume":9511300,"rsi_14":41.17,"sma_20":85.51,"sma_60":84.31,"sma_120":86.83},{"date":"2025-12-24","open":82.33,"high":83.1,"low":81.97,"close":83.05,"volume":3462700,"rsi_14":48.74,"sma_20":85.44,"sma_60":84.31,"sma_120":86.75},{"date":"2025-12-26","open":83.06,"high":83.63,"low":82.9,"close":83.55,"volume":5046200,"rsi_14":49.89,"sma_20":85.36,"sma_60":84.32,"sma_120":86.67},{"date":"2025-12-29","open":83.59,"high":85.23,"low":83.45,"close":84.03,"volume":5352400,"rsi_14":56.67,"sma_20":85.28,"sma_60":84.3,"sma_120":86.59},{"date":"2025-12-30","open":83.71,"high":84.21,"low":83.52,"close":83.72,"volume":4540500,"rsi_14":59.66,"sma_20":85.3,"sma_60":84.28,"sma_120":86.51},{"date":"2025-12-31","open":83.58,"high":83.65,"low":82.61,"close":82.7,"volume":5293400,"rsi_14":51.21,"sma_20":85.25,"sma_60":84.32,"sma_120":86.42},{"date":"2026-01-02","open":82.71,"high":83.43,"low":81.53,"close":82.46,"volume":11334900,"rsi_14":47.29,"sma_20":85.09,"sma_60":84.36,"sma_120":86.34},{"date":"2026-01-05","open":82.0,"high":85.68,"low":81.9,"close":85.01,"volume":9894300,"rsi_14":53.74,"sma_20":85.17,"sma_60":84.47,"sma_120":86.29},{"date":"2026-01-06","open":85.01,"high":89.01,"low":84.81,"close":87.85,"volume":11351100,"rsi_14":60.67,"sma_20":85.39,"sma_60":84.63,"sma_120":86.26},{"date":"2026-01-07","open":87.42,"high":87.78,"low":84.92,"close":85.13,"volume":9547000,"rsi_14":53.75,"sma_20":85.55,"sma_60":84.77,"sma_120":86.21},{"date":"2026-01-08","open":84.32,"high":87.69,"low":84.07,"close":86.6,"volume":8140100,"rsi_14":56.5,"sma_20":85.85,"sma_60":84.91,"sma_120":86.16},{"date":"2026-01-09","open":86.76,"high":87.5,"low":85.23,"close":87.28,"volume":7593200,"rsi_14":48.6,"sma_20":86.1,"sma_60":85.04,"sma_120":86.13},{"date":"2026-01-12","open":86.81,"high":88.61,"low":86.03,"close":88.34,"volume":7289500,"rsi_14":54.22,"sma_20":86.36,"sma_60":85.15,"sma_120":86.07},{"date":"2026-01-13","open":88.08,"high":88.97,"low":87.86,"close":88.93,"volume":5561900,"rsi_14":62.37,"sma_20":86.62,"sma_60":85.26,"sma_120":86.03},{"date":"2026-01-14","open":88.64,"high":89.88,"low":88.53,"close":89.51,"volume":8373200,"rsi_14":72.74,"sma_20":86.91,"sma_60":85.35,"sma_120":86.01},{"date":"2026-01-15","open":90.42,"high":92.48,"low":89.99,"close":91.61,"volume":10001700,"rsi_14":74.96,"sma_20":87.32,"sma_60":85.5,"sma_120":86.0},{"date":"2026-01-16","open":91.68,"high":91.99,"low":90.56,"close":91.32,"volume":8958234,"rsi_14":65.88,"sma_20":84.46,"sma_60":84.02,"sma_120":87.95},{"date":"2026-01-20","open":90.11,"high":92.13,"low":89.15,"close":91.98,"volume":13555200,"rsi_14":73.23,"sma_20":87.92,"sma_60":85.75,"sma_120":86.0},{"date":"2026-01-21","open":92.14,"high":94.79,"low":92.05,"close":94.7,"volume":17118100,"rsi_14":78.15,"sma_20":88.32,"sma_60":85.94,"sma_120":86.03},{"date":"2026-01-22","open":94.74,"high":96.04,"low":93.16,"close":94.11,"volume":14150800,"rsi_14":79.92,"sma_20":88.81,"sma_60":86.1,"sma_120":86.08},{"date":"2026-01-23","open":95.36,"high":96.13,"low":94.04,"close":95.87,"volume":11759800,"rsi_14":82.55,"sma_20":89.5,"sma_60":86.27,"sma_120":86.17},{"date":"2026-01-26","open":95.46,"high":96.21,"low":94.07,"close":94.6,"volume":14106700,"rsi_14":74.83,"sma_20":90.08,"sma_60":86.46,"sma_120":86.23},{"date":"2026-01-27","open":94.05,"high":94.91,"low":93.53,"close":94.0,"volume":16403600,"rsi_14":68.01,"sma_20":90.62,"sma_60":86.65,"sma_120":86.27},{"date":"2026-01-28","open":100.46,"high":102.94,"low":93.39,"close":93.45,"volume":25961600,"rsi_14":77.92,"sma_20":91.09,"sma_60":86.85,"sma_120":86.33},{"date":"2026-01-29","open":95.02,"high":95.16,"low":90.95,"close":92.19,"volume":16602900,"rsi_14":69.05,"sma_20":91.53,"sma_60":87.06,"sma_120":86.35},{"date":"2026-01-30","open":91.06,"high":91.54,"low":89.37,"close":90.3,"volume":10748000,"rsi_14":59.48,"sma_20":91.91,"sma_60":87.25,"sma_120":86.35},{"date":"2026-02-02","open":90.2,"high":90.95,"low":88.99,"close":90.04,"volume":8675100,"rsi_14":55.63,"sma_20":92.3,"sma_60":87.45,"sma_120":86.35},{"date":"2026-02-03","open":89.98,"high":92.71,"low":89.65,"close":91.37,"volume":8361300,"rsi_14":57.69,"sma_20":92.62,"sma_60":87.62,"sma_120":86.35},{"date":"2026-02-04","open":92.04,"high":95.37,"low":91.84,"close":95.23,"volume":9077100,"rsi_14":64.95,"sma_20":93.0,"sma_60":87.86,"sma_120":86.37},{"date":"2026-02-05","open":95.12,"high":95.7,"low":93.65,"close":94.35,"volume":6776700,"rsi_14":57.65,"sma_20":93.47,"sma_60":88.04,"sma_120":86.39},{"date":"2026-02-06","open":94.57,"high":97.79,"low":94.28,"close":97.66,"volume":8067100,"rsi_14":65.15,"sma_20":94.03,"sma_60":88.29,"sma_120":86.47},{"date":"2026-02-09","open":97.25,"high":98.18,"low":96.49,"close":97.2,"volume":7137931,"rsi_14":75.33,"sma_20":85.37,"sma_60":84.24,"sma_120":88.01},{"date":"2026-02-10","open":97.2,"high":97.88,"low":95.72,"close":95.78,"volume":8537423,"rsi_14":69.83,"sma_20":86.19,"sma_60":84.47,"sma_120":88.03},{"date":"2026-02-11","open":95.99,"high":97.54,"low":95.58,"close":97.34,"volume":6947524,"rsi_14":70.62,"sma_20":87.17,"sma_60":84.72,"sma_120":88.07},{"date":"2026-02-12","open":98.2,"high":99.38,"low":94.71,"close":95.02,"volume":9537312,"rsi_14":67.03,"sma_20":87.86,"sma_60":84.95,"sma_120":88.1},{"date":"2026-02-13","open":94.76,"high":95.8,"low":92.52,"close":92.71,"volume":8948975,"rsi_14":64.25,"sma_20":88.44,"sma_60":85.14,"sma_120":88.1},{"date":"2026-02-17","open":93.72,"high":94.42,"low":92.55,"close":94.3,"volume":8646575,"rsi_14":68.21,"sma_20":88.93,"sma_60":85.37,"sma_120":88.13},{"date":"2026-02-18","open":93.95,"high":95.55,"low":93.18,"close":94.66,"volume":6068100,"rsi_14":51.26,"sma_20":95.87,"sma_60":89.65,"sma_120":86.93},{"date":"2026-02-19","open":94.29,"high":94.84,"low":93.67,"close":94.7,"volume":5676700,"rsi_14":54.25,"sma_20":95.84,"sma_60":89.87,"sma_120":86.99},{"date":"2026-02-20","open":94.12,"high":96.66,"low":93.81,"close":96.37,"volume":8788324,"rsi_14":70.91,"sma_20":89.58,"sma_60":85.62,"sma_120":88.18},{"date":"2026-02-23","open":95.04,"high":96.07,"low":92.48,"close":93.69,"volume":7696700,"rsi_14":56.23,"sma_20":95.78,"sma_60":90.26,"sma_120":87.13},{"date":"2026-02-24","open":93.73,"high":95.63,"low":92.93,"close":95.4,"volume":6537568,"rsi_14":68.6,"sma_20":90.08,"sma_60":85.82,"sma_120":88.2},{"date":"2026-02-25","open":96.16,"high":97.07,"low":94.8,"close":96.81,"volume":6294100,"rsi_14":52.12,"sma_20":95.9,"sma_60":90.63,"sma_120":87.27},{"date":"2026-02-26","open":97.24,"high":98.66,"low":96.71,"close":96.96,"volume":6131416,"rsi_14":72.09,"sma_20":90.62,"sma_60":86.07,"sma_120":88.25},{"date":"2026-02-27","open":95.3,"high":97.3,"low":95.01,"close":96.9,"volume":7286909,"rsi_14":69.59,"sma_20":91.2,"sma_60":86.31,"sma_120":88.31},{"date":"2026-03-02","open":94.61,"high":95.99,"low":94.41,"close":95.65,"volume":7197292,"rsi_14":71.25,"sma_20":91.8,"sma_60":86.51,"sma_120":88.35},{"date":"2026-03-03","open":93.83,"high":95.98,"low":93.32,"close":95.57,"volume":7143337,"rsi_14":68.51,"sma_20":92.45,"sma_60":86.7,"sma_120":88.39},{"date":"2026-03-04","open":96.23,"high":97.05,"low":94.75,"close":96.04,"volume":6091684,"rsi_14":44.18,"sma_20":96.95,"sma_60":91.58,"sma_120":87.8},{"date":"2026-03-05","open":96.01,"high":97.8,"low":95.82,"close":97.56,"volume":9496680,"rsi_14":56.0,"sma_20":97.04,"sma_60":91.81,"sma_120":87.94},{"date":"2026-03-06","open":95.96,"high":98.08,"low":94.46,"close":97.86,"volume":10826676,"rsi_14":69.37,"sma_20":97.18,"sma_60":92.07,"sma_120":88.08},{"date":"2026-03-09","open":96.72,"high":99.23,"low":95.71,"close":98.63,"volume":9372683,"rsi_14":67.38,"sma_20":97.2,"sma_60":92.36,"sma_120":88.22},{"date":"2026-03-10","open":98.23,"high":99.98,"low":97.15,"close":99.61,"volume":8000711,"rsi_14":68.93,"sma_20":97.29,"sma_60":92.64,"sma_120":88.36},{"date":"2026-03-11","open":99.84,"high":100.52,"low":98.52,"close":100.28,"volume":8814952,"rsi_14":70.35,"sma_20":97.48,"sma_60":92.92,"sma_120":88.51},{"date":"2026-03-12","open":99.86,"high":101.27,"low":98.75,"close":99.03,"volume":12245376,"rsi_14":60.01,"sma_20":97.54,"sma_60":93.17,"sma_120":88.65},{"date":"2026-03-13","open":99.49,"high":100.06,"low":97.73,"close":98.01,"volume":9400434,"rsi_14":64.35,"sma_20":98.06,"sma_60":88.66,"sma_120":88.77},{"date":"2026-03-16","open":98.09,"high":98.75,"low":96.26,"close":96.7,"volume":6871025,"rsi_14":51.34,"sma_20":98.0,"sma_60":88.85,"sma_120":88.79},{"date":"2026-03-17","open":97.32,"high":97.64,"low":96.31,"close":96.45,"volume":5382729,"rsi_14":48.23,"sma_20":97.97,"sma_60":93.81,"sma_120":88.97},{"date":"2026-03-18","open":95.09,"high":95.82,"low":91.5,"close":91.6,"volume":7598439,"rsi_14":31.86,"sma_20":97.81,"sma_60":93.87,"sma_120":89.04},{"date":"2026-03-19","open":91.09,"high":95.15,"low":90.54,"close":94.73,"volume":10524525,"rsi_14":43.93,"sma_20":97.81,"sma_60":93.99,"sma_120":89.14},{"date":"2026-03-20","open":93.88,"high":95.25,"low":91.16,"close":91.49,"volume":13961928,"rsi_14":39.51,"sma_20":97.57,"sma_60":94.1,"sma_120":89.22},{"date":"2026-03-23","open":92.73,"high":93.93,"low":92.52,"close":92.75,"volume":7438331,"rsi_14":43.3,"sma_20":97.5,"sma_60":90.03,"sma_120":88.84},{"date":"2026-03-24","open":92.24,"high":92.52,"low":90.74,"close":90.93,"volume":6262771,"rsi_14":38.59,"sma_20":97.22,"sma_60":90.23,"sma_120":88.82},{"date":"2026-03-25","open":91.27,"high":92.45,"low":90.82,"close":91.64,"volume":7007458,"rsi_14":36.28,"sma_20":97.03,"sma_60":90.42,"sma_120":88.83},{"date":"2026-03-26","open":91.25,"high":91.7,"low":89.69,"close":90.17,"volume":6133999,"rsi_14":33.12,"sma_20":96.69,"sma_60":90.56,"sma_120":88.78},{"date":"2026-03-27","open":89.71,"high":89.91,"low":84.62,"close":85.81,"volume":12433568,"rsi_14":25.68,"sma_20":96.13,"sma_60":90.6,"sma_120":88.7},{"date":"2026-03-30","open":85.41,"high":86.85,"low":85.23,"close":85.73,"volume":7422124,"rsi_14":22.7,"sma_20":95.63,"sma_60":90.63,"sma_120":88.64},{"date":"2026-03-31","open":86.99,"high":89.07,"low":86.46,"close":88.56,"volume":9564175,"rsi_14":28.79,"sma_20":95.27,"sma_60":90.71,"sma_120":88.6},{"date":"2026-04-01","open":89.22,"high":89.99,"low":88.46,"close":89.39,"volume":8044547,"rsi_14":32.28,"sma_20":94.93,"sma_60":90.79,"sma_120":88.58},{"date":"2026-04-02","open":88.77,"high":90.17,"low":87.15,"close":89.33,"volume":7339983,"rsi_14":33.46,"sma_20":94.52,"sma_60":90.87,"sma_120":88.55},{"date":"2026-04-06","open":88.97,"high":93.73,"low":88.79,"close":93.69,"volume":7236735,"rsi_14":44.87,"sma_20":94.31,"sma_60":91.02,"sma_120":88.57},{"date":"2026-04-07","open":93.46,"high":94.25,"low":92.76,"close":94.12,"volume":6205592,"rsi_14":46.04,"sma_20":94.08,"sma_60":91.18,"sma_120":88.62},{"date":"2026-04-08","open":96.38,"high":97.01,"low":94.89,"close":96.1,"volume":8232317,"rsi_14":58.46,"sma_20":93.9,"sma_60":91.34,"sma_120":88.71},{"date":"2026-04-09","open":95.89,"high":96.79,"low":95.08,"close":95.81,"volume":5320471,"rsi_14":52.27,"sma_20":93.68,"sma_60":91.53,"sma_120":88.77},{"date":"2026-04-10","open":95.89,"high":96.16,"low":94.96,"close":95.49,"volume":5356390,"rsi_14":59.62,"sma_20":93.5,"sma_60":91.74,"sma_120":88.82},{"date":"2026-04-13","open":95.49,"high":96.55,"low":94.35,"close":96.36,"volume":5249224,"rsi_14":58.84,"sma_20":93.41,"sma_60":91.98,"sma_120":88.89},{"date":"2026-04-14","open":96.76,"high":97.86,"low":96.44,"close":97.34,"volume":4995494,"rsi_14":66.4,"sma_20":93.45,"sma_60":92.27,"sma_120":88.95},{"date":"2026-04-15","open":97.36,"high":98.04,"low":96.68,"close":97.21,"volume":5211617,"rsi_14":64.69,"sma_20":93.48,"sma_60":92.56,"sma_120":89.01},{"date":"2026-04-16","open":97.22,"high":98.01,"low":96.65,"close":97.23,"volume":5645538,"rsi_14":70.12,"sma_20":93.77,"sma_60":92.87,"sma_120":89.06},{"date":"2026-04-17","open":97.93,"high":100.27,"low":97.78,"close":98.85,"volume":8133714,"rsi_14":94.05,"sma_20":93.98,"sma_60":93.16,"sma_120":89.12},{"date":"2026-04-20","open":97.87,"high":98.59,"low":97.17,"close":97.82,"volume":6582155,"rsi_14":88.39,"sma_20":94.3,"sma_60":93.44,"sma_120":89.16},{"date":"2026-04-21","open":97.87,"high":98.02,"low":95.74,"close":96.68,"volume":4564231,"rsi_14":78.89,"sma_20":94.5,"sma_60":93.64,"sma_120":89.2},{"date":"2026-04-22","open":96.96,"high":98.51,"low":96.45,"close":98.38,"volume":5730091,"rsi_14":80.12,"sma_20":94.87,"sma_60":93.89,"sma_120":89.27},{"date":"2026-04-23","open":98.82,"high":99.65,"low":98.06,"close":98.4,"volume":4515702,"rsi_14":80.47,"sma_20":95.22,"sma_60":94.11,"sma_120":89.33},{"date":"2026-04-24","open":98.25,"high":98.37,"low":96.88,"close":97.54,"volume":6092518,"rsi_14":66.9,"sma_20":95.59,"sma_60":94.3,"sma_120":89.39},{"date":"2026-04-27","open":97.61,"high":98.36,"low":96.71,"close":96.77,"volume":5311589,"rsi_14":61.3,"sma_20":96.14,"sma_60":94.49,"sma_120":89.46},{"date":"2026-04-28","open":97.35,"high":97.54,"low":95.34,"close":96.16,"volume":10383468,"rsi_14":50.33,"sma_20":96.67,"sma_60":94.7,"sma_120":89.53},{"date":"2026-04-29","open":100.83,"high":106.04,"low":98.93,"close":104.29,"volume":25449232,"rsi_14":73.32,"sma_20":97.47,"sma_60":95.06,"sma_120":89.68},{"date":"2026-04-30","open":104.34,"high":104.74,"low":102.64,"close":104.12,"volume":9485881,"rsi_14":73.92,"sma_20":98.21,"sma_60":95.43,"sma_120":89.84},{"date":"2026-05-01","open":104.49,"high":106.29,"low":104.22,"close":104.69,"volume":6362296,"rsi_14":73.47,"sma_20":98.99,"sma_60":95.8,"sma_120":90.0},{"date":"2026-05-04","open":104.59,"high":105.46,"low":103.49,"close":103.77,"volume":5487704,"rsi_14":68.18,"sma_20":99.5,"sma_60":96.17,"sma_120":90.15},{"date":"2026-05-05","open":103.56,"high":104.85,"low":103.15,"close":103.74,"volume":6458498,"rsi_14":68.56,"sma_20":99.98,"sma_60":96.5,"sma_120":90.29},{"date":"2026-05-06","open":103.55,"high":106.32,"low":103.2,"close":105.22,"volume":8665661,"rsi_14":70.98,"sma_20":100.45,"sma_60":96.88,"sma_120":90.44},{"date":"2026-05-07","open":104.74,"high":104.88,"low":101.76,"close":103.06,"volume":9179250,"rsi_14":60.76,"sma_20":100.81,"sma_60":97.19,"sma_120":90.56},{"date":"2026-05-08","open":103.22,"high":104.22,"low":103.06,"close":103.73,"volume":4538546,"rsi_14":65.4,"sma_20":101.23,"sma_60":97.49,"sma_120":90.71},{"date":"2026-05-11","open":103.75,"high":106.8,"low":103.75,"close":104.53,"volume":6499528,"rsi_14":70.81,"sma_20":101.64,"sma_60":97.71,"sma_120":90.86},{"date":"2026-05-12","open":104.36,"high":105.93,"low":103.14,"close":105.36,"volume":6365951,"rsi_14":69.4,"sma_20":102.05,"sma_60":97.83,"sma_120":91.04},{"date":"2026-05-13","open":105.55,"high":106.81,"low":104.26,"close":104.74,"volume":8638887,"rsi_14":67.04,"sma_20":102.43,"sma_60":97.97,"sma_120":91.22},{"date":"2026-05-14","open":106.89,"high":107.63,"low":105.13,"close":105.18,"volume":9941371,"rsi_14":71.02,"sma_20":102.83,"sma_60":98.09,"sma_120":91.41},{"date":"2026-05-15","open":105.14,"high":107.26,"low":104.4,"close":106.2,"volume":6463871,"rsi_14":74.76,"sma_20":103.17,"sma_60":98.26,"sma_120":91.61},{"date":"2026-05-18","open":106.18,"high":107.49,"low":105.23,"close":105.99,"volume":6587821,"rsi_14":76.43,"sma_20":103.55,"sma_60":98.48,"sma_120":91.81},{"date":"2026-05-19","open":104.94,"high":106.94,"low":104.51,"close":105.77,"volume":5265844,"rsi_14":54.57,"sma_20":103.98,"sma_60":98.66,"sma_120":92.01},{"date":"2026-05-20","open":105.77,"high":106.84,"low":104.8,"close":105.89,"volume":6628476,"rsi_14":56.11,"sma_20":104.33,"sma_60":98.81,"sma_120":92.21},{"date":"2026-05-21","open":105.25,"high":105.55,"low":103.03,"close":103.53,"volume":8342775,"rsi_14":42.22,"sma_20":104.56,"sma_60":98.94,"sma_120":92.38},{"date":"2026-05-22","open":103.44,"high":103.7,"low":101.8,"close":102.52,"volume":9098319,"rsi_14":41.89,"sma_20":104.78,"sma_60":99.02,"sma_120":92.54},{"date":"2026-05-26","open":102.48,"high":103.37,"low":100.22,"close":100.84,"volume":9099946,"rsi_14":36.6,"sma_20":104.96,"sma_60":99.08,"sma_120":92.69},{"date":"2026-05-27","open":101.2,"high":102.18,"low":99.56,"close":101.52,"volume":8902246,"rsi_14":32.37,"sma_20":105.2,"sma_60":99.17,"sma_120":92.84},{"date":"2026-05-28","open":101.16,"high":101.66,"low":99.8,"close":100.17,"volume":6264681,"rsi_14":34.71,"sma_20":104.96,"sma_60":99.23,"sma_120":92.97},{"date":"2026-05-29","open":99.92,"high":100.33,"low":98.01,"close":98.59,"volume":8207914,"rsi_14":26.73,"sma_20":104.65,"sma_60":99.27,"sma_120":93.08},{"date":"2026-06-01","open":97.69,"high":97.78,"low":95.04,"close":95.96,"volume":8191472,"rsi_14":17.59,"sma_20":104.18,"sma_60":99.23,"sma_120":93.18},{"date":"2026-06-02","open":95.25,"high":97.34,"low":94.85,"close":94.96,"volume":9546623,"rsi_14":11.56,"sma_20":103.71,"sma_60":99.17,"sma_120":93.28},{"date":"2026-06-03","open":94.93,"high":97.64,"low":94.67,"close":95.34,"volume":8541754,"rsi_14":14.45,"sma_20":103.26,"sma_60":99.11,"sma_120":93.38},{"date":"2026-06-04","open":97.23,"high":97.67,"low":93.27,"close":93.6,"volume":7524433,"rsi_14":10.32,"sma_20":102.64,"sma_60":99.0,"sma_120":93.45},{"date":"2026-06-05","open":93.75,"high":95.44,"low":93.1,"close":94.74,"volume":7623266,"rsi_14":14.4,"sma_20":102.2,"sma_60":98.89,"sma_120":93.54},{"date":"2026-06-08","open":94.3,"high":95.22,"low":93.93,"close":94.28,"volume":7306437,"rsi_14":14.17,"sma_20":101.69,"sma_60":98.81,"sma_120":93.63},{"date":"2026-06-09","open":94.61,"high":97.87,"low":94.42,"close":96.85,"volume":10619689,"rsi_14":26.16,"sma_20":101.27,"sma_60":98.78,"sma_120":93.72},{"date":"2026-06-10","open":97.02,"high":98.99,"low":96.35,"close":98.19,"volume":8724691,"rsi_14":30.69,"sma_20":100.88,"sma_60":98.79,"sma_120":93.82},{"date":"2026-06-11","open":98.39,"high":101.97,"low":98.32,"close":101.69,"volume":10434830,"rsi_14":45.63,"sma_20":100.7,"sma_60":98.87,"sma_120":93.99},{"date":"2026-06-12","open":102.19,"high":103.1,"low":101.22,"close":102.45,"volume":5307213,"rsi_14":49.83,"sma_20":100.53,"sma_60":99.04,"sma_120":94.17},{"date":"2026-06-15","open":102.89,"high":103.02,"low":100.82,"close":101.01,"volume":7054382,"rsi_14":50.41,"sma_20":100.27,"sma_60":99.14,"sma_120":94.35},{"date":"2026-06-16","open":101.18,"high":101.97,"low":99.89,"close":101.1,"volume":6646443,"rsi_14":48.96,"sma_20":100.02,"sma_60":99.29,"sma_120":94.53},{"date":"2026-06-17","open":99.96,"high":101.23,"low":98.12,"close":99.25,"volume":6932251,"rsi_14":47.74,"sma_20":99.7,"sma_60":99.39,"sma_120":94.71},{"date":"2026-06-18","open":99.98,"high":100.93,"low":98.96,"close":100.07,"volume":10603877,"rsi_14":53.75,"sma_20":99.4,"sma_60":99.54,"sma_120":94.88},{"date":"2026-06-22","open":100.07,"high":101.22,"low":99.38,"close":99.58,"volume":5731019,"rsi_14":60.28,"sma_20":99.2,"sma_60":99.66,"sma_120":95.04},{"date":"2026-06-23","open":99.88,"high":100.75,"low":98.68,"close":100.47,"volume":6001641,"rsi_14":65.74,"sma_20":99.1,"sma_60":99.82,"sma_120":95.19},{"date":"2026-06-24","open":100.66,"high":104.06,"low":100.66,"close":102.94,"volume":6989451,"rsi_14":69.39,"sma_20":99.21,"sma_60":100.1,"sma_120":95.35},{"date":"2026-06-25","open":102.51,"high":103.69,"low":102.15,"close":102.57,"volume":6854545,"rsi_14":74.62,"sma_20":99.26,"sma_60":100.38,"sma_120":95.5},{"date":"2026-06-26","open":102.85,"high":104.31,"low":102.12,"close":104.0,"volume":17150799,"rsi_14":75.01,"sma_20":99.45,"sma_60":100.63,"sma_120":95.67},{"date":"2026-06-29","open":104.21,"high":104.36,"low":102.62,"close":103.46,"volume":6789195,"rsi_14":74.73,"sma_20":99.7,"sma_60":100.85,"sma_120":95.82},{"date":"2026-06-30","open":103.38,"high":103.98,"low":101.55,"close":101.61,"volume":7139986,"rsi_14":63.31,"sma_20":99.98,"sma_60":101.05,"sma_120":95.96},{"date":"2026-07-01","open":101.85,"high":103.17,"low":100.82,"close":102.8,"volume":7464085,"rsi_14":63.0,"sma_20":100.38,"sma_60":101.19,"sma_120":96.11},{"date":"2026-07-02","open":103.4,"high":105.14,"low":102.59,"close":103.67,"volume":7951035,"rsi_14":56.56,"sma_20":100.79,"sma_60":101.35,"sma_120":96.26},{"date":"2026-07-06","open":103.27,"high":103.85,"low":99.52,"close":101.53,"volume":7404221,"rsi_14":47.19,"sma_20":101.19,"sma_60":101.43,"sma_120":96.38},{"date":"2026-07-07","open":102.98,"high":105.14,"low":102.3,"close":103.02,"volume":5556591,"rsi_14":56.08,"sma_20":101.61,"sma_60":101.54,"sma_120":96.54},{"date":"2026-07-08","open":103.69,"high":103.7,"low":101.27,"close":103.28,"volume":7084134,"rsi_14":56.52,"sma_20":102.06,"sma_60":101.66,"sma_120":96.7},{"date":"2026-07-09","open":103.06,"high":106.83,"low":102.62,"close":105.8,"volume":7012701,"rsi_14":68.86,"sma_20":102.51,"sma_60":101.81,"sma_120":96.89},{"date":"2026-07-10","open":105.69,"high":106.94,"low":104.95,"close":105.4,"volume":4686898,"rsi_14":65.73,"sma_20":102.87,"sma_60":101.93,"sma_120":97.1},{"date":"2026-07-13","open":105.73,"high":107.62,"low":105.34,"close":106.73,"volume":6278462,"rsi_14":70.12,"sma_20":103.13,"sma_60":102.08,"sma_120":97.32},{"date":"2026-07-14","open":106.99,"high":107.86,"low":105.54,"close":105.56,"volume":5153182,"rsi_14":64.11,"sma_20":103.28,"sma_60":102.21,"sma_120":97.54},{"date":"2026-07-15","open":105.74,"high":106.8,"low":104.11,"close":104.51,"volume":4786140,"rsi_14":54.72,"sma_20":103.46,"sma_60":102.3,"sma_120":97.73},{"date":"2026-07-16","open":105.39,"high":108.09,"low":104.94,"close":107.75,"volume":6233825,"rsi_14":63.28,"sma_20":103.79,"sma_60":102.46,"sma_120":97.95},{"date":"2026-07-17","open":108.33,"high":108.6,"low":104.48,"close":104.89,"volume":7633361,"rsi_14":52.11,"sma_20":104.08,"sma_60":102.58,"sma_120":98.11},{"date":"2026-07-20","open":105.11,"high":106.04,"low":102.63,"close":104.21,"volume":6163018,"rsi_14":51.77,"sma_20":104.29,"sma_60":102.67,"sma_120":98.28},{"date":"2026-07-21","open":104.46,"high":104.89,"low":103.33,"close":103.85,"volume":5995999,"rsi_14":55.74,"sma_20":104.5,"sma_60":102.75,"sma_120":98.43},{"date":"2026-07-22","open":103.43,"high":105.11,"low":102.32,"close":103.38,"volume":5599820,"rsi_14":51.56,"sma_20":104.65,"sma_60":102.84,"sma_120":98.57},{"date":"2026-07-23","open":102.19,"high":102.85,"low":101.35,"close":102.62,"volume":6981411,"rsi_14":47.19,"sma_20":104.63,"sma_60":102.93,"sma_120":98.71},{"date":"2026-07-24","open":103.3,"high":104.56,"low":102.53,"close":102.66,"volume":6397190,"rsi_14":53.41,"sma_20":104.63,"sma_60":103.03,"sma_120":98.87},{"date":"2026-07-27","open":103.22,"high":105.03,"low":102.96,"close":103.06,"volume":5520341,"rsi_14":50.13,"sma_20":104.59,"sma_60":103.0,"sma_120":99.03},{"date":"2026-07-28","open":105.22,"high":105.46,"low":102.07,"close":102.51,"volume":7059515,"rsi_14":47.58,"sma_20":104.54,"sma_60":102.96,"sma_120":99.2},{"date":"2026-07-29","open":103.08,"high":104.3,"low":102.54,"close":103.54,"volume":12546322,"rsi_14":42.12,"sma_20":104.64,"sma_60":102.93,"sma_120":99.37},{"date":"2026-07-30","open":106.6,"high":107.84,"low":103.04,"close":105.24,"volume":23417724,"rsi_14":49.49,"sma_20":104.76,"sma_60":102.95,"sma_120":99.56},{"date":"2026-07-31","open":105.97,"high":107.54,"low":103.99,"close":104.65,"volume":12393192,"rsi_14":43.03,"sma_20":104.81,"sma_60":102.95,"sma_120":99.73},{"date":"2026-08-03","open":107.08,"high":107.74,"low":102.71,"close":102.78,"volume":8830020,"rsi_14":41.08,"sma_20":104.87,"sma_60":102.9,"sma_120":100.06},{"date":"2026-08-04","open":102.47,"high":105.06,"low":101.22,"close":104.37,"volume":9530879,"rsi_14":49.57,"sma_20":104.94,"sma_60":102.91,"sma_120":100.12},{"date":"2026-08-05","open":105.38,"high":105.81,"low":103.69,"close":105.39,"volume":7857406,"rsi_14":41.54,"sma_20":105.05,"sma_60":102.93,"sma_120":100.18},{"date":"2026-08-06","open":105.53,"high":105.68,"low":103.1,"close":104.56,"volume":6029941,"rsi_14":48.62,"sma_20":104.98,"sma_60":102.92,"sma_120":100.25},{"date":"2026-08-07","open":103.43,"high":106.24,"low":103.08,"close":104.98,"volume":6378244,"rsi_14":53.29,"sma_20":104.96,"sma_60":102.91,"sma_120":100.34},{"date":"2026-08-10","open":104.87,"high":105.3,"low":103.68,"close":104.05,"volume":4947807},{"date":"2026-08-11","open":103.96,"high":106.28,"low":103.53,"close":106.05,"volume":5013274,"rsi_14":59.7,"sma_20":104.85,"sma_60":102.89,"sma_120":100.51},{"date":"2026-08-12","open":106.3,"high":107.94,"low":105.27,"close":107.87,"volume":3924057,"rsi_14":67.74,"sma_20":105.02,"sma_60":102.92,"sma_120":100.62},{"date":"2026-08-13","open":108.54,"high":109.88,"low":107.83,"close":107.93,"volume":5189960,"rsi_14":67.79,"sma_20":105.03,"sma_60":102.95,"sma_120":100.71},{"date":"2026-08-14","open":107.62,"high":108.82,"low":107.47,"close":107.69,"volume":3499324,"rsi_14":63.15,"sma_20":105.14,"sma_60":102.97,"sma_120":100.82},{"date":"2026-08-17","open":106.46,"high":108.33,"low":106.41,"close":107.92,"volume":5935310,"rsi_14":66.02,"sma_20":105.3,"sma_60":102.99,"sma_120":100.91},{"date":"2026-08-18","open":109.07,"high":109.23,"low":105.92,"close":106.01,"volume":5350998,"rsi_14":55.88,"sma_20":105.37,"sma_60":103.03,"sma_120":100.98},{"date":"2026-08-19","open":106.67,"high":108.24,"low":104.59,"close":104.98,"volume":6815457,"rsi_14":47.14,"sma_20":105.42,"sma_60":103.06,"sma_120":101.04},{"date":"2026-08-20","open":104.38,"high":105.74,"low":102.97,"close":103.99,"volume":7583080},{"date":"2026-08-21","open":104.51,"high":107.41,"low":103.37,"close":107.08,"volume":5550728,"rsi_14":61.02,"sma_20":105.65,"sma_60":103.18,"sma_120":101.17},{"date":"2026-08-24","open":107.22,"high":107.81,"low":105.68,"close":107.49,"volume":6782209,"rsi_14":58.06,"sma_20":105.85,"sma_60":103.3,"sma_120":101.26},{"date":"2026-08-25","open":106.85,"high":107.14,"low":105.36,"close":105.76,"volume":5786111},{"date":"2026-08-26","open":106.12,"high":108.58,"low":105.42,"close":108.49,"volume":6054547,"rsi_14":59.13,"sma_20":106.2,"sma_60":103.61,"sma_120":101.42},{"date":"2026-08-27","open":108.57,"high":108.74,"low":106.77,"close":107.26,"volume":6420408,"rsi_14":54.41,"sma_20":106.27,"sma_60":103.8,"sma_120":101.49},{"date":"2026-08-28","open":107.79,"high":108.7,"low":107.26,"close":107.85,"volume":4832834,"rsi_14":58.56,"sma_20":106.4,"sma_60":104.0,"sma_120":101.55},{"date":"2026-08-31","open":107.52,"high":107.73,"low":106.01,"close":106.25,"volume":7211652,"rsi_14":48.88,"sma_20":106.54,"sma_60":104.2,"sma_120":101.6},{"date":"2026-09-01","open":106.12,"high":107.18,"low":105.39,"close":106.15,"volume":4628735,"rsi_14":42.93,"sma_20":106.6,"sma_60":104.38,"sma_120":101.64},{"date":"2026-09-02","open":106.18,"high":107.9,"low":105.62,"close":106.72,"volume":5204520,"rsi_14":44.64,"sma_20":106.64,"sma_60":104.58,"sma_120":101.69},{"date":"2026-09-03","open":107.32,"high":107.57,"low":105.22,"close":105.82,"volume":4220128,"rsi_14":44.54,"sma_20":106.67,"sma_60":104.72,"sma_120":101.75},{"date":"2026-09-04","open":105.6,"high":106.3,"low":104.36,"close":104.47,"volume":4604288,"rsi_14":40.54,"sma_20":106.61,"sma_60":104.82,"sma_120":101.8},{"date":"2026-09-08","open":104.68,"high":104.76,"low":101.75,"close":102.01,"volume":6257574,"rsi_14":39.35,"sma_20":106.48,"sma_60":104.81,"sma_120":101.84},{"date":"2026-09-09","open":100.64,"high":101.08,"low":99.69,"close":100.04,"volume":5932035,"rsi_14":37.47,"sma_20":106.15,"sma_60":104.76,"sma_120":101.9},{"date":"2026-09-10","open":100.37,"high":101.67,"low":98.78,"close":99.22,"volume":6981159,"rsi_14":37.8,"sma_20":105.69,"sma_60":104.72,"sma_120":101.93},{"date":"2026-09-11","open":100.28,"high":100.41,"low":98.46,"close":98.74,"volume":5578921,"rsi_14":25.38,"sma_20":105.2,"sma_60":104.67,"sma_120":101.98},{"date":"2026-09-14","open":98.79,"high":99.88,"low":98.2,"close":99.07,"volume":5816290,"rsi_14":25.03,"sma_20":104.77,"sma_60":104.66,"sma_120":102.03},{"date":"2026-09-15","open":98.9,"high":98.9,"low":96.04,"close":96.58,"volume":6804164},{"date":"2026-09-16","open":97.39,"high":98.34,"low":96.07,"close":97.34,"volume":9301998,"rsi_14":14.38,"sma_20":103.77,"sma_60":104.55,"sma_120":102.1},{"date":"2026-09-17","open":98.11,"high":98.68,"low":96.3,"close":96.67,"volume":6641992,"rsi_14":14.91,"sma_20":103.35,"sma_60":104.47,"sma_120":102.15},{"date":"2026-09-18","open":96.4,"high":96.56,"low":95.11,"close":95.83,"volume":13095211,"rsi_14":10.82,"sma_20":102.94,"sma_60":104.35,"sma_120":102.22},{"date":"2026-09-21","open":95.13,"high":96.44,"low":93.62,"close":94.9,"volume":7182390,"rsi_14":11.32,"sma_20":102.33,"sma_60":104.21,"sma_120":102.29},{"date":"2026-09-22","open":95.92,"high":96.08,"low":94.63,"close":95.11,"volume":8288212,"rsi_14":12.65,"sma_20":101.71,"sma_60":104.05,"sma_120":102.34},{"date":"2026-09-23","open":95.02,"high":95.5,"low":93.15,"close":94.14,"volume":8256596,"rsi_14":8.56,"sma_20":101.13,"sma_60":103.88,"sma_120":102.37},{"date":"2026-09-24","open":93.9,"high":94.5,"low":92.76,"close":93.65,"volume":7232567,"rsi_14":8.8,"sma_20":100.39,"sma_60":103.74,"sma_120":102.4},{"date":"2026-09-25","open":94.1,"high":94.92,"low":93.53,"close":94.86,"volume":7284234,"rsi_14":17.16,"sma_20":99.77,"sma_60":103.6,"sma_120":102.4},{"date":"2026-09-28","open":94.26,"high":96.19,"low":93.78,"close":95.27,"volume":7428075,"rsi_14":23.21,"sma_20":99.14,"sma_60":103.45,"sma_120":102.4},{"date":"2026-09-29","open":95.03,"high":95.89,"low":94.34,"close":95.43,"volume":6927981},{"date":"2026-09-30","open":95.55,"high":95.89,"low":93.95,"close":93.96,"volume":5744503,"rsi_14":26.97,"sma_20":97.99,"sma_60":103.18,"sma_120":102.36},{"date":"2026-10-01","open":94.04,"high":94.98,"low":93.77,"close":94.88,"volume":5147364,"rsi_14":33.73,"sma_20":97.4,"sma_60":103.03,"sma_120":102.34},{"date":"2026-10-02","open":95.08,"high":95.29,"low":94.27,"close":94.71,"volume":6366524,"rsi_14":31.37,"sma_20":96.84,"sma_60":102.83,"sma_120":102.32},{"date":"2026-10-05","open":94.76,"high":95.0,"low":93.55,"close":94.43,"volume":8825002,"rsi_14":38.67,"sma_20":96.34,"sma_60":102.64,"sma_120":102.29},{"date":"2026-10-06","open":94.05,"high":96.73,"low":93.81,"close":96.11,"volume":6263763,"rsi_14":44.09,"sma_20":96.05,"sma_60":102.45,"sma_120":102.27},{"date":"2026-10-07","open":96.22,"high":96.28,"low":93.19,"close":93.58,"volume":9429294},{"date":"2026-10-08","open":93.0,"high":94.17,"low":87.35,"close":93.21,"volume":30310599,"rsi_14":38.9,"sma_20":95.42,"sma_60":102.04,"sma_120":102.17},{"date":"2026-10-09","open":93.0,"high":93.49,"low":90.69,"close":90.75,"volume":12765429,"rsi_14":34.43,"sma_20":95.02,"sma_60":101.75,"sma_120":102.1},{"date":"2026-10-12","open":91.21,"high":92.44,"low":90.71,"close":92.28,"volume":10980542,"rsi_14":40.36,"sma_20":94.68,"sma_60":101.53,"sma_120":102.06},{"date":"2026-10-13","open":92.33,"high":92.7,"low":90.52,"close":92.0,"volume":9751938,"rsi_14":42.34,"sma_20":94.46,"sma_60":101.32,"sma_120":101.99},{"date":"2026-10-14","open":92.0,"high":93.42,"low":91.31,"close":93.25,"volume":6784401,"rsi_14":48.64,"sma_20":94.25,"sma_60":101.13,"sma_120":101.94},{"date":"2026-10-15","open":94.82,"high":97.01,"low":94.81,"close":96.88,"volume":15380365,"rsi_14":55.89,"sma_20":94.26,"sma_60":101.01,"sma_120":101.93},{"date":"2026-10-16","open":97.36,"high":97.98,"low":96.48,"close":97.52,"volume":9375208,"rsi_14":56.47,"sma_20":94.35,"sma_60":100.92,"sma_120":101.92},{"date":"2026-10-19","open":97.53,"high":98.4,"low":96.66,"close":97.87,"volume":7068616,"rsi_14":56.94,"sma_20":94.49,"sma_60":100.83,"sma_120":101.93},{"date":"2026-10-20","open":98.24,"high":100.33,"low":98.19,"close":99.37,"volume":8336025,"rsi_14":65.37,"sma_20":94.71,"sma_60":100.76,"sma_120":101.88},{"date":"2026-10-21","open":98.95,"high":99.19,"low":97.92,"close":99.08,"volume":5758958,"rsi_14":62.37,"sma_20":94.95,"sma_60":100.69,"sma_120":101.83},{"date":"2026-10-22","open":99.21,"high":102.02,"low":98.68,"close":101.91,"volume":9586834,"rsi_14":68.34,"sma_20":95.37,"sma_60":100.65,"sma_120":101.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.7395805913836975,"pbr":68.46,"per":58.58,"roa":1.81,"roe":null,"grade":"C","comment":"PER 58.58배, ROE N/A%","revenue":38331600000.0,"analysis":"PER 58.6배입니다. 시가총액 1161.47억. 매출 383.32억, 영업이익 36.16억.","eps_basis":"TTM","debt_ratio":null,"market_cap":116146827000,"net_income":1982600000.0,"total_debt":22434100000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":69.66,"total_assets":28294700000.0,"total_equity":-7674300000.0,"profit_margin":5.17,"revenue_basis":"TTM","dividend_yield":2.47,"net_income_basis":"TTM","operating_income":3615500000.0,"operating_margin":9.43,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":101.91,"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":54.18},{"date":"2016-10-25","close":53.67},{"date":"2016-10-26","close":53.63},{"date":"2016-10-27","close":53.59},{"date":"2016-10-28","close":53.53},{"date":"2016-10-31","close":53.07},{"date":"2016-11-01","close":52.5},{"date":"2016-11-02","close":52.98},{"date":"2016-11-03","close":51.77},{"date":"2016-11-04","close":52.75},{"date":"2016-11-07","close":54.49},{"date":"2016-11-08","close":54.62},{"date":"2016-11-09","close":54.58},{"date":"2016-11-10","close":53.57},{"date":"2016-11-11","close":53.93},{"date":"2016-11-14","close":54.22},{"date":"2016-11-15","close":54.59},{"date":"2016-11-16","close":55.44},{"date":"2016-11-17","close":55.85},{"date":"2016-11-18","close":55.77},{"date":"2016-11-21","close":56.1},{"date":"2016-11-22","close":57.12},{"date":"2016-11-23","close":57.59},{"date":"2016-11-25","close":57.43},{"date":"2016-11-28","close":57.59},{"date":"2016-11-29","close":58.17},{"date":"2016-11-30","close":57.97},{"date":"2016-12-01","close":58.51},{"date":"2016-12-02","close":57.21},{"date":"2016-12-05","close":57.5},{"date":"2016-12-06","close":57.44},{"date":"2016-12-07","close":58.76},{"date":"2016-12-08","close":58.65},{"date":"2016-12-09","close":58.75},{"date":"2016-12-12","close":58.77},{"date":"2016-12-13","close":59.31},{"date":"2016-12-14","close":58.75},{"date":"2016-12-15","close":57.71},{"date":"2016-12-16","close":57.66},{"date":"2016-12-19","close":57.65},{"date":"2016-12-20","close":57.7},{"date":"2016-12-21","close":57.44},{"date":"2016-12-22","close":57.11},{"date":"2016-12-23","close":57.01},{"date":"2016-12-27","close":56.86},{"date":"2016-12-28","close":56.35},{"date":"2016-12-29","close":56.32},{"date":"2016-12-30","close":55.52},{"date":"2017-01-03","close":55.35},{"date":"2017-01-04","close":55.99},{"date":"2017-01-05","close":56.46},{"date":"2017-01-06","close":57.13},{"date":"2017-01-09","close":58.2},{"date":"2017-01-10","close":57.88},{"date":"2017-01-11","close":58.1},{"date":"2017-01-12","close":58.03},{"date":"2017-01-13","close":57.85},{"date":"2017-01-17","close":58.0},{"date":"2017-01-18","close":58.45},{"date":"2017-01-19","close":57.89},{"date":"2017-01-20","close":57.66},{"date":"2017-01-23","close":57.76},{"date":"2017-01-24","close":58.44},{"date":"2017-01-25","close":58.7},{"date":"2017-01-26","close":58.46},{"date":"2017-01-27","close":56.12},{"date":"2017-01-30","close":55.9},{"date":"2017-01-31","close":55.22},{"date":"2017-02-01","close":53.9},{"date":"2017-02-02","close":53.87},{"date":"2017-02-03","close":55.06},{"date":"2017-02-06","close":55.73},{"date":"2017-02-07","close":55.24},{"date":"2017-02-08","close":55.22},{"date":"2017-02-09","close":55.81},{"date":"2017-02-10","close":56.22},{"date":"2017-02-13","close":56.11},{"date":"2017-02-14","close":56.58},{"date":"2017-02-15","close":56.86},{"date":"2017-02-16","close":56.73},{"date":"2017-02-17","close":57.35},{"date":"2017-02-21","close":57.54},{"date":"2017-02-22","close":57.57},{"date":"2017-02-23","close":57.64},{"date":"2017-02-24","close":57.48},{"date":"2017-02-27","close":56.78},{"date":"2017-02-28","close":56.87},{"date":"2017-03-01","close":57.14},{"date":"2017-03-02","close":57.12},{"date":"2017-03-03","close":57.1},{"date":"2017-03-06","close":56.68},{"date":"2017-03-07","close":56.2},{"date":"2017-03-08","close":55.74},{"date":"2017-03-09","close":55.19},{"date":"2017-03-10","close":54.53},{"date":"2017-03-13","close":54.63},{"date":"2017-03-14","close":54.27},{"date":"2017-03-15","close":54.54},{"date":"2017-03-16","close":54.8},{"date":"2017-03-17","close":55.78},{"date":"2017-03-20","close":55.81},{"date":"2017-03-21","close":55.54},{"date":"2017-03-22","close":55.89},{"date":"2017-03-23","close":55.85},{"date":"2017-03-24","close":56.81},{"date":"2017-03-27","close":57.23},{"date":"2017-03-28","close":57.35},{"date":"2017-03-29","close":57.54},{"date":"2017-03-30","close":58.16},{"date":"2017-03-31","close":58.39},{"date":"2017-04-03","close":58.44},{"date":"2017-04-04","close":58.32},{"date":"2017-04-05","close":58.22},{"date":"2017-04-06","close":57.92},{"date":"2017-04-07","close":58.02},{"date":"2017-04-10","close":57.95},{"date":"2017-04-11","close":57.88},{"date":"2017-04-12","close":57.58},{"date":"2017-04-13","close":57.51},{"date":"2017-04-17","close":58.08},{"date":"2017-04-18","close":58.35},{"date":"2017-04-19","close":59.04},{"date":"2017-04-20","close":60.08},{"date":"2017-04-21","close":60.61},{"date":"2017-04-24","close":61.11},{"date":"2017-04-25","close":60.96},{"date":"2017-04-26","close":61.56},{"date":"2017-04-27","close":61.3},{"date":"2017-04-28","close":60.06},{"date":"2017-05-01","close":60.18},{"date":"2017-05-02","close":60.5},{"date":"2017-05-03","close":60.59},{"date":"2017-05-04","close":60.83},{"date":"2017-05-05","close":60.95},{"date":"2017-05-08","close":60.94},{"date":"2017-05-09","close":60.98},{"date":"2017-05-10","close":60.66},{"date":"2017-05-11","close":60.27},{"date":"2017-05-12","close":59.93},{"date":"2017-05-15","close":60.45},{"date":"2017-05-16","close":59.98},{"date":"2017-05-17","close":59.73},{"date":"2017-05-18","close":59.82},{"date":"2017-05-19","close":61.36},{"date":"2017-05-22","close":61.23},{"date":"2017-05-23","close":61.15},{"date":"2017-05-24","close":61.89},{"date":"2017-05-25","close":62.9},{"date":"2017-05-26","close":63.3},{"date":"2017-05-30","close":63.26},{"date":"2017-05-31","close":63.61},{"date":"2017-06-01","close":63.75},{"date":"2017-06-02","close":64.57},{"date":"2017-06-05","close":64.27},{"date":"2017-06-06","close":64.16},{"date":"2017-06-07","close":63.5},{"date":"2017-06-08","close":62.24},{"date":"2017-06-09","close":62.19},{"date":"2017-06-12","close":61.29},{"date":"2017-06-13","close":60.92},{"date":"2017-06-14","close":60.27},{"date":"2017-06-15","close":60.09},{"date":"2017-06-16","close":60.14},{"date":"2017-06-19","close":60.9},{"date":"2017-06-20","close":59.86},{"date":"2017-06-21","close":59.96},{"date":"2017-06-22","close":59.51},{"date":"2017-06-23","close":59.81},{"date":"2017-06-26","close":59.64},{"date":"2017-06-27","close":58.96},{"date":"2017-06-28","close":59.18},{"date":"2017-06-29","close":58.36},{"date":"2017-06-30","close":58.31},{"date":"2017-07-03","close":58.25},{"date":"2017-07-05","close":57.94},{"date":"2017-07-06","close":57.6},{"date":"2017-07-07","close":58.04},{"date":"2017-07-10","close":57.81},{"date":"2017-07-11","close":57.9},{"date":"2017-07-12","close":58.54},{"date":"2017-07-13","close":58.38},{"date":"2017-07-14","close":58.76},{"date":"2017-07-17","close":58.33},{"date":"2017-07-18","close":58.21},{"date":"2017-07-19","close":58.11},{"date":"2017-07-20","close":58.03},{"date":"2017-07-21","close":57.98},{"date":"2017-07-24","close":58.02},{"date":"2017-07-25","close":58.55},{"date":"2017-07-26","close":57.94},{"date":"2017-07-27","close":59.5},{"date":"2017-07-28","close":54.0},{"date":"2017-07-31","close":53.98},{"date":"2017-08-01","close":54.73},{"date":"2017-08-02","close":55.43},{"date":"2017-08-03","close":55.68},{"date":"2017-08-04","close":55.44},{"date":"2017-08-07","close":55.63},{"date":"2017-08-08","close":54.52},{"date":"2017-08-09","close":53.74},{"date":"2017-08-10","close":53.07},{"date":"2017-08-11","close":53.18},{"date":"2017-08-14","close":53.22},{"date":"2017-08-15","close":53.15},{"date":"2017-08-16","close":53.5},{"date":"2017-08-17","close":53.04},{"date":"2017-08-18","close":52.7},{"date":"2017-08-21","close":53.15},{"date":"2017-08-22","close":54.45},{"date":"2017-08-23","close":54.08},{"date":"2017-08-24","close":53.94},{"date":"2017-08-25","close":54.36},{"date":"2017-08-28","close":54.4},{"date":"2017-08-29","close":54.1},{"date":"2017-08-30","close":54.52},{"date":"2017-08-31","close":54.86},{"date":"2017-09-01","close":54.93},{"date":"2017-09-05","close":55.13},{"date":"2017-09-06","close":54.31},{"date":"2017-09-07","close":53.47},{"date":"2017-09-08","close":53.49},{"date":"2017-09-11","close":54.02},{"date":"2017-09-12","close":53.54},{"date":"2017-09-13","close":54.29},{"date":"2017-09-14","close":54.53},{"date":"2017-09-15","close":54.67},{"date":"2017-09-18","close":54.69},{"date":"2017-09-19","close":54.62},{"date":"2017-09-20","close":55.15},{"date":"2017-09-21","close":55.01},{"date":"2017-09-22","close":55.09},{"date":"2017-09-25","close":54.95},{"date":"2017-09-26","close":55.13},{"date":"2017-09-27","close":54.99},{"date":"2017-09-28","close":54.5},{"date":"2017-09-29","close":53.71},{"date":"2017-10-02","close":53.81},{"date":"2017-10-03","close":53.99},{"date":"2017-10-04","close":53.93},{"date":"2017-10-05","close":54.6},{"date":"2017-10-06","close":55.17},{"date":"2017-10-09","close":55.02},{"date":"2017-10-10","close":55.42},{"date":"2017-10-11","close":55.64},{"date":"2017-10-12","close":55.97},{"date":"2017-10-13","close":55.72},{"date":"2017-10-16","close":54.91},{"date":"2017-10-17","close":54.51},{"date":"2017-10-18","close":55.21},{"date":"2017-10-19","close":55.4},{"date":"2017-10-20","close":54.57},{"date":"2017-10-23","close":54.27},{"date":"2017-10-24","close":54.28},{"date":"2017-10-25","close":54.16},{"date":"2017-10-26","close":54.91},{"date":"2017-10-27","close":54.88},{"date":"2017-10-30","close":55.17},{"date":"2017-10-31","close":54.84},{"date":"2017-11-01","close":55.13},{"date":"2017-11-02","close":54.87},{"date":"2017-11-03","close":56.03},{"date":"2017-11-06","close":56.57},{"date":"2017-11-07","close":57.22},{"date":"2017-11-08","close":57.91},{"date":"2017-11-09","close":57.36},{"date":"2017-11-10","close":57.04},{"date":"2017-11-13","close":56.64},{"date":"2017-11-14","close":56.93},{"date":"2017-11-15","close":56.7},{"date":"2017-11-16","close":57.24},{"date":"2017-11-17","close":56.93},{"date":"2017-11-20","close":56.81},{"date":"2017-11-21","close":57.26},{"date":"2017-11-22","close":57.14},{"date":"2017-11-24","close":56.8},{"date":"2017-11-27","close":55.91},{"date":"2017-11-28","close":56.66},{"date":"2017-11-29","close":57.51},{"date":"2017-11-30","close":57.82},{"date":"2017-12-01","close":57.32},{"date":"2017-12-04","close":58.76},{"date":"2017-12-05","close":59.34},{"date":"2017-12-06","close":59.28},{"date":"2017-12-07","close":59.14},{"date":"2017-12-08","close":58.61},{"date":"2017-12-11","close":59.07},{"date":"2017-12-12","close":59.27},{"date":"2017-12-13","close":59.49},{"date":"2017-12-14","close":59.7},{"date":"2017-12-15","close":58.29},{"date":"2017-12-18","close":58.03},{"date":"2017-12-19","close":58.01},{"date":"2017-12-20","close":57.73},{"date":"2017-12-21","close":57.58},{"date":"2017-12-22","close":57.3},{"date":"2017-12-26","close":57.14},{"date":"2017-12-27","close":57.27},{"date":"2017-12-28","close":57.81},{"date":"2017-12-29","close":57.43},{"date":"2018-01-02","close":47.8101},{"date":"2018-01-03","close":48.706},{"date":"2018-01-04","close":48.8886},{"date":"2018-01-05","close":49.4527},{"date":"2018-01-08","close":49.2038},{"date":"2018-01-09","close":49.096},{"date":"2018-01-10","close":49.6269},{"date":"2018-01-11","close":49.7762},{"date":"2018-01-12","close":50.1081},{"date":"2018-01-16","close":50.2408},{"date":"2018-01-17","close":50.3238},{"date":"2018-01-18","close":50.6805},{"date":"2018-01-19","close":50.8215},{"date":"2018-01-22","close":50.946},{"date":"2018-01-23","close":51.1783},{"date":"2018-01-24","close":50.4648},{"date":"2018-01-25","close":50.2325},{"date":"2018-01-26","close":48.1087},{"date":"2018-01-29","close":47.304},{"date":"2018-01-30","close":47.4451},{"date":"2018-01-31","close":47.1298},{"date":"2018-02-01","close":46.4578},{"date":"2018-02-02","close":46.267},{"date":"2018-02-05","close":45.371},{"date":"2018-02-06","close":46.1343},{"date":"2018-02-07","close":45.4253},{"date":"2018-02-08","close":44.8498},{"date":"2018-02-09","close":45.5254},{"date":"2018-02-12","close":46.1927},{"date":"2018-02-13","close":46.4346},{"date":"2018-02-14","close":46.7015},{"date":"2018-02-15","close":47.1936},{"date":"2018-02-16","close":47.1102},{"date":"2018-02-20","close":46.6848},{"date":"2018-02-21","close":46.7932},{"date":"2018-02-22","close":46.2093},{"date":"2018-02-23","close":46.8266},{"date":"2018-02-26","close":47.6857},{"date":"2018-02-27","close":47.1852},{"date":"2018-02-28","close":47.6273},{"date":"2018-03-01","close":46.8516},{"date":"2018-03-02","close":47.4855},{"date":"2018-03-05","close":47.5356},{"date":"2018-03-06","close":47.5689},{"date":"2018-03-07","close":47.5689},{"date":"2018-03-08","close":47.9359},{"date":"2018-03-09","close":48.7617},{"date":"2018-03-12","close":49.5458},{"date":"2018-03-13","close":49.2538},{"date":"2018-03-14","close":49.0703},{"date":"2018-03-15","close":49.5207},{"date":"2018-03-16","close":49.2121},{"date":"2018-03-19","close":48.6282},{"date":"2018-03-20","close":48.9285},{"date":"2018-03-21","close":48.77},{"date":"2018-03-22","close":48.1862},{"date":"2018-03-23","close":46.9684},{"date":"2018-03-26","close":48.2112},{"date":"2018-03-27","close":47.9276},{"date":"2018-03-28","close":48.2946},{"date":"2018-03-29","close":48.2863},{"date":"2018-04-02","close":46.91},{"date":"2018-04-03","close":48.378},{"date":"2018-04-04","close":49.0703},{"date":"2018-04-05","close":49.3289},{"date":"2018-04-06","close":48.6616},{"date":"2018-04-09","close":48.9619},{"date":"2018-04-10","close":49.5541},{"date":"2018-04-11","close":49.5625},{"date":"2018-04-12","close":49.5708},{"date":"2018-04-13","close":49.4123},{"date":"2018-04-16","close":49.5708},{"date":"2018-04-17","close":49.9044},{"date":"2018-04-18","close":49.6292},{"date":"2018-04-19","close":49.3956},{"date":"2018-04-20","close":48.378},{"date":"2018-04-23","close":48.5115},{"date":"2018-04-24","close":48.2195},{"date":"2018-04-25","close":48.1361},{"date":"2018-04-26","close":49.5291},{"date":"2018-04-27","close":48.6783},{"date":"2018-04-30","close":48.0194},{"date":"2018-05-01","close":48.4865},{"date":"2018-05-02","close":47.2937},{"date":"2018-05-03","close":46.8182},{"date":"2018-05-04","close":48.1111},{"date":"2018-05-07","close":47.9193},{"date":"2018-05-08","close":48.1028},{"date":"2018-05-09","close":47.8261},{"date":"2018-05-10","close":48.3375},{"date":"2018-05-11","close":48.0189},{"date":"2018-05-14","close":47.9015},{"date":"2018-05-15","close":47.4907},{"date":"2018-05-16","close":47.9183},{"date":"2018-05-17","close":47.9602},{"date":"2018-05-18","close":47.9267},{"date":"2018-05-21","close":48.0776},{"date":"2018-05-22","close":47.759},{"date":"2018-05-23","close":48.2034},{"date":"2018-05-24","close":48.3627},{"date":"2018-05-25","close":48.5639},{"date":"2018-05-29","close":47.9854},{"date":"2018-05-30","close":48.195},{"date":"2018-05-31","close":47.5158},{"date":"2018-06-01","close":47.7171},{"date":"2018-06-04","close":47.8512},{"date":"2018-06-05","close":46.6858},{"date":"2018-06-06","close":47.9351},{"date":"2018-06-07","close":47.9099},{"date":"2018-06-08","close":47.4571},{"date":"2018-06-11","close":47.3565},{"date":"2018-06-12","close":47.3565},{"date":"2018-06-13","close":47.1301},{"date":"2018-06-14","close":47.8093},{"date":"2018-06-15","close":47.8848},{"date":"2018-06-18","close":47.977},{"date":"2018-06-19","close":48.1531},{"date":"2018-06-20","close":43.7847},{"date":"2018-06-21","close":42.4431},{"date":"2018-06-22","close":42.963},{"date":"2018-06-25","close":42.4767},{"date":"2018-06-26","close":42.2419},{"date":"2018-06-27","close":41.7891},{"date":"2018-06-28","close":40.6991},{"date":"2018-06-29","close":40.959},{"date":"2018-07-02","close":41.1351},{"date":"2018-07-03","close":40.8919},{"date":"2018-07-05","close":40.7578},{"date":"2018-07-06","close":41.068},{"date":"2018-07-09","close":41.8394},{"date":"2018-07-10","close":42.2754},{"date":"2018-07-11","close":42.0407},{"date":"2018-07-12","close":42.1329},{"date":"2018-07-13","close":43.2816},{"date":"2018-07-16","close":42.7114},{"date":"2018-07-17","close":42.9965},{"date":"2018-07-18","close":42.8875},{"date":"2018-07-19","close":43.0468},{"date":"2018-07-20","close":42.6863},{"date":"2018-07-23","close":42.921},{"date":"2018-07-24","close":42.9043},{"date":"2018-07-25","close":43.2816},{"date":"2018-07-26","close":43.1391},{"date":"2018-07-27","close":43.726},{"date":"2018-07-30","close":43.5164},{"date":"2018-07-31","close":43.9272},{"date":"2018-08-01","close":43.5415},{"date":"2018-08-02","close":43.3319},{"date":"2018-08-03","close":43.7931},{"date":"2018-08-06","close":43.6589},{"date":"2018-08-07","close":43.6589},{"date":"2018-08-08","close":43.5238},{"date":"2018-08-09","close":43.8362},{"date":"2018-08-10","close":43.49},{"date":"2018-08-13","close":43.7433},{"date":"2018-08-14","close":44.4019},{"date":"2018-08-15","close":44.537},{"date":"2018-08-16","close":44.7818},{"date":"2018-08-17","close":45.2209},{"date":"2018-08-20","close":45.5248},{"date":"2018-08-21","close":45.5924},{"date":"2018-08-22","close":44.5961},{"date":"2018-08-23","close":44.461},{"date":"2018-08-24","close":44.537},{"date":"2018-08-27","close":44.7227},{"date":"2018-08-28","close":44.7903},{"date":"2018-08-29","close":44.9591},{"date":"2018-08-30","close":44.8325},{"date":"2018-08-31","close":45.128},{"date":"2018-09-04","close":45.1955},{"date":"2018-09-05","close":45.415},{"date":"2018-09-06","close":45.7697},{"date":"2018-09-07","close":46.3185},{"date":"2018-09-10","close":46.4113},{"date":"2018-09-11","close":46.538},{"date":"2018-09-12","close":46.4113},{"date":"2018-09-13","close":46.3438},{"date":"2018-09-14","close":46.2256},{"date":"2018-09-17","close":46.0736},{"date":"2018-09-18","close":46.4958},{"date":"2018-09-19","close":46.7997},{"date":"2018-09-20","close":47.644},{"date":"2018-09-21","close":48.5052},{"date":"2018-09-24","close":47.8635},{"date":"2018-09-25","close":48.0408},{"date":"2018-09-26","close":48.3532},{"date":"2018-09-27","close":48.4123},{"date":"2018-09-28","close":47.9902},{"date":"2018-10-01","close":46.9264},{"date":"2018-10-02","close":46.9348},{"date":"2018-10-03","close":46.8335},{"date":"2018-10-04","close":47.1881},{"date":"2018-10-05","close":47.0783},{"date":"2018-10-08","close":47.7369},{"date":"2018-10-09","close":48.7247},{"date":"2018-10-10","close":47.2894},{"date":"2018-10-11","close":46.3185},{"date":"2018-10-12","close":47.6609},{"date":"2018-10-15","close":47.9142},{"date":"2018-10-16","close":48.8091},{"date":"2018-10-17","close":49.8983},{"date":"2018-10-18","close":49.5099},{"date":"2018-10-19","close":49.5268},{"date":"2018-10-22","close":49.7294},{"date":"2018-10-23","close":49.6534},{"date":"2018-10-24","close":49.0202},{"date":"2018-10-25","close":49.7801},{"date":"2018-10-26","close":49.0287},{"date":"2018-10-29","close":49.2819},{"date":"2018-10-30","close":49.4677},{"date":"2018-10-31","close":49.1975},{"date":"2018-11-01","close":49.5015},{"date":"2018-11-02","close":54.3056},{"date":"2018-11-05","close":54.4406},{"date":"2018-11-06","close":55.7324},{"date":"2018-11-07","close":57.5477},{"date":"2018-11-08","close":58.0205},{"date":"2018-11-09","close":57.9192},{"date":"2018-11-12","close":57.3366},{"date":"2018-11-13","close":56.9145},{"date":"2018-11-14","close":56.906},{"date":"2018-11-15","close":57.3983},{"date":"2018-11-16","close":57.8567},{"date":"2018-11-19","close":57.6445},{"date":"2018-11-20","close":57.0248},{"date":"2018-11-21","close":56.6768},{"date":"2018-11-23","close":55.7685},{"date":"2018-11-26","close":55.76},{"date":"2018-11-27","close":56.0911},{"date":"2018-11-28","close":56.7192},{"date":"2018-11-29","close":56.7701},{"date":"2018-11-30","close":56.6343},{"date":"2018-12-03","close":57.2964},{"date":"2018-12-04","close":56.5749},{"date":"2018-12-06","close":56.49},{"date":"2018-12-07","close":55.5733},{"date":"2018-12-10","close":55.5903},{"date":"2018-12-11","close":55.9553},{"date":"2018-12-12","close":56.1335},{"date":"2018-12-13","close":56.7956},{"date":"2018-12-14","close":55.4629},{"date":"2018-12-17","close":54.7245},{"date":"2018-12-18","close":55.1064},{"date":"2018-12-19","close":54.3764},{"date":"2018-12-20","close":52.7552},{"date":"2018-12-21","close":52.11},{"date":"2018-12-24","close":51.4055},{"date":"2018-12-26","close":53.5446},{"date":"2018-12-27","close":53.6464},{"date":"2018-12-28","close":53.8077},{"date":"2018-12-31","close":54.665},{"date":"2019-01-02","close":54.5971},{"date":"2019-01-03","close":52.2289},{"date":"2019-01-04","close":53.9605},{"date":"2019-01-07","close":53.9605},{"date":"2019-01-08","close":54.0029},{"date":"2019-01-09","close":54.2236},{"date":"2019-01-10","close":54.4868},{"date":"2019-01-11","close":54.0963},{"date":"2019-01-14","close":53.7907},{"date":"2019-01-15","close":54.3934},{"date":"2019-01-16","close":54.1303},{"date":"2019-01-17","close":54.5632},{"date":"2019-01-18","close":54.9197},{"date":"2019-01-22","close":55.5054},{"date":"2019-01-23","close":56.3882},{"date":"2019-01-24","close":54.9536},{"date":"2019-01-25","close":56.9484},{"date":"2019-01-28","close":56.7871},{"date":"2019-01-29","close":56.906},{"date":"2019-01-30","close":57.8482},{"date":"2019-01-31","close":57.8397},{"date":"2019-02-01","close":57.8142},{"date":"2019-02-04","close":57.3643},{"date":"2019-02-05","close":58.8583},{"date":"2019-02-06","close":58.7474},{"date":"2019-02-07","close":58.9948},{"date":"2019-02-08","close":59.5153},{"date":"2019-02-11","close":59.7201},{"date":"2019-02-12","close":59.5153},{"date":"2019-02-13","close":60.1638},{"date":"2019-02-14","close":60.4454},{"date":"2019-02-15","close":60.3344},{"date":"2019-02-19","close":59.8993},{"date":"2019-02-20","close":60.0614},{"date":"2019-02-21","close":60.3259},{"date":"2019-02-22","close":60.8379},{"date":"2019-02-25","close":60.6245},{"date":"2019-02-26","close":60.7014},{"date":"2019-02-27","close":59.8566},{"date":"2019-02-28","close":59.9505},{"date":"2019-03-01","close":60.4539},{"date":"2019-03-04","close":60.5392},{"date":"2019-03-05","close":61.0768},{"date":"2019-03-06","close":60.8123},{"date":"2019-03-07","close":60.2491},{"date":"2019-03-08","close":59.1825},{"date":"2019-03-11","close":59.4556},{"date":"2019-03-12","close":59.7713},{"date":"2019-03-13","close":59.8139},{"date":"2019-03-14","close":60.36},{"date":"2019-03-15","close":60.3003},{"date":"2019-03-18","close":60.4454},{"date":"2019-03-19","close":60.9061},{"date":"2019-03-20","close":61.1194},{"date":"2019-03-21","close":61.657},{"date":"2019-03-22","close":61.401},{"date":"2019-03-25","close":61.6911},{"date":"2019-03-26","close":62.2543},{"date":"2019-03-27","close":62.0666},{"date":"2019-03-28","close":63.1075},{"date":"2019-03-29","close":63.4318},{"date":"2019-04-01","close":63.1075},{"date":"2019-04-02","close":63.3721},{"date":"2019-04-03","close":63.4233},{"date":"2019-04-04","close":63.4403},{"date":"2019-04-05","close":64.0206},{"date":"2019-04-08","close":64.1656},{"date":"2019-04-09","close":64.0973},{"date":"2019-04-10","close":64.4045},{"date":"2019-04-11","close":64.7373},{"date":"2019-04-12","close":65.4028},{"date":"2019-04-15","close":64.9847},{"date":"2019-04-16","close":64.5922},{"date":"2019-04-17","close":64.0973},{"date":"2019-04-18","close":64.8994},{"date":"2019-04-22","close":64.3362},{"date":"2019-04-23","close":64.8397},{"date":"2019-04-24","close":65.181},{"date":"2019-04-25","close":65.7953},{"date":"2019-04-26","close":66.0854},{"date":"2019-04-29","close":65.6247},{"date":"2019-04-30","close":66.2817},{"date":"2019-05-01","close":66.1452},{"date":"2019-05-02","close":66.1025},{"date":"2019-05-03","close":66.5974},{"date":"2019-05-06","close":66.6059},{"date":"2019-05-07","close":66.5206},{"date":"2019-05-08","close":66.9063},{"date":"2019-05-09","close":66.7778},{"date":"2019-05-10","close":67.2235},{"date":"2019-05-13","close":65.732},{"date":"2019-05-14","close":66.0577},{"date":"2019-05-15","close":66.6578},{"date":"2019-05-16","close":67.635},{"date":"2019-05-17","close":67.6436},{"date":"2019-05-20","close":65.7148},{"date":"2019-05-21","close":66.4606},{"date":"2019-05-22","close":66.2206},{"date":"2019-05-23","close":65.5005},{"date":"2019-05-24","close":65.2776},{"date":"2019-05-28","close":64.8919},{"date":"2019-05-29","close":64.5319},{"date":"2019-05-30","close":65.2948},{"date":"2019-05-31","close":65.2005},{"date":"2019-06-03","close":65.3376},{"date":"2019-06-04","close":67.3093},{"date":"2019-06-05","close":68.5437},{"date":"2019-06-06","close":69.7781},{"date":"2019-06-07","close":70.7039},{"date":"2019-06-10","close":70.2324},{"date":"2019-06-11","close":70.6096},{"date":"2019-06-12","close":71.0896},{"date":"2019-06-13","close":71.4496},{"date":"2019-06-14","close":72.2126},{"date":"2019-06-17","close":71.1667},{"date":"2019-06-18","close":71.081},{"date":"2019-06-19","close":71.844},{"date":"2019-06-20","close":72.5984},{"date":"2019-06-21","close":71.8525},{"date":"2019-06-24","close":71.7068},{"date":"2019-06-25","close":72.2211},{"date":"2019-06-26","close":71.4754},{"date":"2019-06-27","close":71.6297},{"date":"2019-06-28","close":71.8611},{"date":"2019-07-01","close":72.4783},{"date":"2019-07-02","close":73.3013},{"date":"2019-07-03","close":75.2557},{"date":"2019-07-05","close":75.2557},{"date":"2019-07-08","close":74.9557},{"date":"2019-07-09","close":74.7757},{"date":"2019-07-10","close":75.7615},{"date":"2019-07-11","close":76.353},{"date":"2019-07-12","close":76.953},{"date":"2019-07-15","close":77.2873},{"date":"2019-07-16","close":77.2188},{"date":"2019-07-17","close":77.3645},{"date":"2019-07-18","close":78.436},{"date":"2019-07-19","close":77.4074},{"date":"2019-07-22","close":77.9388},{"date":"2019-07-23","close":77.2445},{"date":"2019-07-24","close":77.7074},{"date":"2019-07-25","close":77.9903},{"date":"2019-07-26","close":84.9595},{"date":"2019-07-29","close":84.0251},{"date":"2019-07-30","close":82.8507},{"date":"2019-07-31","close":81.1706},{"date":"2019-08-01","close":81.762},{"date":"2019-08-02","close":81.8735},{"date":"2019-08-05","close":80.3219},{"date":"2019-08-06","close":81.7278},{"date":"2019-08-07","close":81.9343},{"date":"2019-08-08","close":82.8378},{"date":"2019-08-09","close":82.8636},{"date":"2019-08-12","close":81.6675},{"date":"2019-08-13","close":83.1475},{"date":"2019-08-14","close":81.6761},{"date":"2019-08-15","close":82.201},{"date":"2019-08-16","close":83.0529},{"date":"2019-08-19","close":83.1734},{"date":"2019-08-20","close":82.2871},{"date":"2019-08-21","close":82.8808},{"date":"2019-08-22","close":83.0271},{"date":"2019-08-23","close":81.4868},{"date":"2019-08-26","close":83.0357},{"date":"2019-08-27","close":82.6829},{"date":"2019-08-28","close":83.5262},{"date":"2019-08-29","close":84.0683},{"date":"2019-08-30","close":83.0873},{"date":"2019-09-03","close":83.268},{"date":"2019-09-04","close":82.7001},{"date":"2019-09-05","close":82.2269},{"date":"2019-09-06","close":82.3817},{"date":"2019-09-09","close":81.0222},{"date":"2019-09-10","close":77.7438},{"date":"2019-09-11","close":78.2859},{"date":"2019-09-12","close":79.2152},{"date":"2019-09-13","close":77.8556},{"date":"2019-09-16","close":76.9436},{"date":"2019-09-17","close":78.0879},{"date":"2019-09-18","close":78.2687},{"date":"2019-09-19","close":78.7849},{"date":"2019-09-20","close":77.5028},{"date":"2019-09-23","close":78.1396},{"date":"2019-09-24","close":77.3738},{"date":"2019-09-25","close":77.7438},{"date":"2019-09-26","close":77.2705},{"date":"2019-09-27","close":76.04},{"date":"2019-09-30","close":76.0831},{"date":"2019-10-01","close":74.4396},{"date":"2019-10-02","close":72.5551},{"date":"2019-10-03","close":72.8563},{"date":"2019-10-04","close":73.9319},{"date":"2019-10-07","close":73.8717},{"date":"2019-10-08","close":73.0628},{"date":"2019-10-09","close":73.8717},{"date":"2019-10-10","close":73.9663},{"date":"2019-10-11","close":74.3105},{"date":"2019-10-14","close":74.5342},{"date":"2019-10-15","close":74.3879},{"date":"2019-10-16","close":74.6116},{"date":"2019-10-17","close":74.2503},{"date":"2019-10-18","close":74.0266},{"date":"2019-10-21","close":73.4414},{"date":"2019-10-22","close":71.8151},{"date":"2019-10-23","close":71.1956},{"date":"2019-10-24","close":71.5742},{"date":"2019-10-25","close":71.7463},{"date":"2019-10-28","close":71.9356},{"date":"2019-10-29","close":72.3916},{"date":"2019-10-30","close":72.4433},{"date":"2019-10-31","close":72.7616},{"date":"2019-11-01","close":71.6},{"date":"2019-11-04","close":70.8772},{"date":"2019-11-05","close":70.4642},{"date":"2019-11-06","close":71.4107},{"date":"2019-11-07","close":70.5158},{"date":"2019-11-08","close":70.3609},{"date":"2019-11-11","close":70.9288},{"date":"2019-11-12","close":72.053},{"date":"2019-11-13","close":72.5892},{"date":"2019-11-14","close":72.9697},{"date":"2019-11-15","close":72.8227},{"date":"2019-11-18","close":72.6584},{"date":"2019-11-19","close":72.347},{"date":"2019-11-20","close":72.2952},{"date":"2019-11-21","close":71.171},{"date":"2019-11-22","close":71.7936},{"date":"2019-11-25","close":72.4249},{"date":"2019-11-26","close":73.1254},{"date":"2019-11-27","close":74.1717},{"date":"2019-11-29","close":73.8777},{"date":"2019-12-02","close":73.134},{"date":"2019-12-03","close":73.3502},{"date":"2019-12-04","close":73.8518},{"date":"2019-12-05","close":73.0302},{"date":"2019-12-06","close":74.6474},{"date":"2019-12-09","close":74.6128},{"date":"2019-12-10","close":74.4052},{"date":"2019-12-11","close":74.8809},{"date":"2019-12-12","close":76.2818},{"date":"2019-12-13","close":76.6796},{"date":"2019-12-16","close":76.7747},{"date":"2019-12-17","close":76.2126},{"date":"2019-12-18","close":76.0915},{"date":"2019-12-19","close":76.5499},{"date":"2019-12-20","close":76.498},{"date":"2019-12-23","close":76.2991},{"date":"2019-12-24","close":76.5499},{"date":"2019-12-26","close":76.1694},{"date":"2019-12-27","close":76.2126},{"date":"2019-12-30","close":75.6159},{"date":"2019-12-31","close":76.031},{"date":"2020-01-02","close":77.2676},{"date":"2020-01-03","close":76.8179},{"date":"2020-01-06","close":76.2126},{"date":"2020-01-07","close":75.9791},{"date":"2020-01-08","close":76.8612},{"date":"2020-01-09","close":78.2881},{"date":"2020-01-10","close":77.9681},{"date":"2020-01-13","close":78.7637},{"date":"2020-01-14","close":78.6859},{"date":"2020-01-15","close":79.1615},{"date":"2020-01-16","close":80.0608},{"date":"2020-01-17","close":80.9602},{"date":"2020-01-21","close":80.0176},{"date":"2020-01-22","close":80.0176},{"date":"2020-01-23","close":81.0726},{"date":"2020-01-24","close":79.5852},{"date":"2020-01-27","close":76.7315},{"date":"2020-01-28","close":76.619},{"date":"2020-01-29","close":74.9933},{"date":"2020-01-30","close":74.2323},{"date":"2020-01-31","close":73.3588},{"date":"2020-02-03","close":74.3793},{"date":"2020-02-04","close":76.4288},{"date":"2020-02-05","close":76.0726},{"date":"2020-02-06","close":74.8476},{"date":"2020-02-07","close":75.0822},{"date":"2020-02-10","close":76.0465},{"date":"2020-02-11","close":76.0291},{"date":"2020-02-12","close":76.9501},{"date":"2020-02-13","close":78.1317},{"date":"2020-02-14","close":77.5669},{"date":"2020-02-18","close":77.5235},{"date":"2020-02-19","close":78.3141},{"date":"2020-02-20","close":76.9761},{"date":"2020-02-21","close":75.8988},{"date":"2020-02-24","close":73.4314},{"date":"2020-02-25","close":71.4071},{"date":"2020-02-26","close":70.0865},{"date":"2020-02-27","close":68.0188},{"date":"2020-02-28","close":68.1404},{"date":"2020-03-02","close":71.5722},{"date":"2020-03-03","close":68.2881},{"date":"2020-03-04","close":69.2177},{"date":"2020-03-05","close":66.1943},{"date":"2020-03-06","close":65.4558},{"date":"2020-03-09","close":61.5375},{"date":"2020-03-10","close":65.0474},{"date":"2020-03-11","close":59.3394},{"date":"2020-03-12","close":53.9528},{"date":"2020-03-13","close":60.7468},{"date":"2020-03-16","close":50.9033},{"date":"2020-03-17","close":51.2421},{"date":"2020-03-18","close":48.9398},{"date":"2020-03-19","close":53.3533},{"date":"2020-03-20","close":50.4168},{"date":"2020-03-23","close":49.1309},{"date":"2020-03-24","close":56.3681},{"date":"2020-03-25","close":57.1761},{"date":"2020-03-26","close":60.7295},{"date":"2020-03-27","close":57.6365},{"date":"2020-03-30","close":58.9571},{"date":"2020-03-31","close":57.1153},{"date":"2020-04-01","close":54.4046},{"date":"2020-04-02","close":56.4723},{"date":"2020-04-03","close":54.7782},{"date":"2020-04-06","close":58.8963},{"date":"2020-04-07","close":59.6956},{"date":"2020-04-08","close":62.1804},{"date":"2020-04-09","close":64.1873},{"date":"2020-04-13","close":62.3455},{"date":"2020-04-14","close":64.0049},{"date":"2020-04-15","close":63.0318},{"date":"2020-04-16","close":63.8659},{"date":"2020-04-17","close":66.9849},{"date":"2020-04-20","close":65.4384},{"date":"2020-04-21","close":63.1795},{"date":"2020-04-22","close":67.289},{"date":"2020-04-23","close":65.2907},{"date":"2020-04-24","close":65.6643},{"date":"2020-04-27","close":67.5409},{"date":"2020-04-28","close":68.3663},{"date":"2020-04-29","close":66.7764},{"date":"2020-04-30","close":66.6634},{"date":"2020-05-01","close":64.1091},{"date":"2020-05-04","close":62.4584},{"date":"2020-05-05","close":63.3359},{"date":"2020-05-06","close":63.388},{"date":"2020-05-07","close":66.4024},{"date":"2020-05-08","close":68.0362},{"date":"2020-05-11","close":66.2888},{"date":"2020-05-12","close":64.9607},{"date":"2020-05-13","close":64.3229},{"date":"2020-05-14","close":64.8209},{"date":"2020-05-15","close":64.7947},{"date":"2020-05-18","close":66.6033},{"date":"2020-05-19","close":66.28},{"date":"2020-05-20","close":67.9401},{"date":"2020-05-21","close":68.1935},{"date":"2020-05-22","close":67.8178},{"date":"2020-05-26","close":67.9401},{"date":"2020-05-27","close":68.674},{"date":"2020-05-28","close":68.6216},{"date":"2020-05-29","close":68.141},{"date":"2020-06-01","close":68.4294},{"date":"2020-06-02","close":67.9576},{"date":"2020-06-03","close":69.5303},{"date":"2020-06-04","close":68.7963},{"date":"2020-06-05","close":71.7669},{"date":"2020-06-08","close":73.0076},{"date":"2020-06-09","close":71.9679},{"date":"2020-06-10","close":69.0322},{"date":"2020-06-11","close":63.4055},{"date":"2020-06-12","close":66.7344},{"date":"2020-06-15","close":67.2411},{"date":"2020-06-16","close":68.01},{"date":"2020-06-17","close":67.3634},{"date":"2020-06-18","close":66.6732},{"date":"2020-06-19","close":65.8781},{"date":"2020-06-22","close":65.8781},{"date":"2020-06-23","close":65.9568},{"date":"2020-06-24","close":64.3404},{"date":"2020-06-25","close":64.5238},{"date":"2020-06-26","close":62.5318},{"date":"2020-06-29","close":64.2006},{"date":"2020-06-30","close":64.2967},{"date":"2020-07-01","close":64.6811},{"date":"2020-07-02","close":64.4627},{"date":"2020-07-06","close":65.9131},{"date":"2020-07-07","close":64.8734},{"date":"2020-07-08","close":64.7772},{"date":"2020-07-09","close":64.2792},{"date":"2020-07-10","close":64.9083},{"date":"2020-07-13","close":63.4754},{"date":"2020-07-14","close":63.5453},{"date":"2020-07-15","close":66.0616},{"date":"2020-07-16","close":64.9957},{"date":"2020-07-17","close":64.7947},{"date":"2020-07-20","close":65.4937},{"date":"2020-07-21","close":65.9131},{"date":"2020-07-22","close":67.4858},{"date":"2020-07-23","close":65.8432},{"date":"2020-07-24","close":66.2101},{"date":"2020-07-27","close":66.8043},{"date":"2020-07-28","close":65.2141},{"date":"2020-07-29","close":67.643},{"date":"2020-07-30","close":66.9615},{"date":"2020-07-31","close":66.8654},{"date":"2020-08-03","close":65.9655},{"date":"2020-08-04","close":65.6422},{"date":"2020-08-05","close":66.2101},{"date":"2020-08-06","close":66.4649},{"date":"2020-08-07","close":66.5791},{"date":"2020-08-10","close":68.0549},{"date":"2020-08-11","close":69.2848},{"date":"2020-08-12","close":69.6537},{"date":"2020-08-13","close":69.4165},{"date":"2020-08-14","close":68.8455},{"date":"2020-08-17","close":69.355},{"date":"2020-08-18","close":69.3902},{"date":"2020-08-19","close":68.1955},{"date":"2020-08-20","close":67.8353},{"date":"2020-08-21","close":67.7035},{"date":"2020-08-24","close":69.1179},{"date":"2020-08-25","close":72.6669},{"date":"2020-08-26","close":72.3946},{"date":"2020-08-27","close":73.273},{"date":"2020-08-28","close":74.6698},{"date":"2020-08-31","close":74.2042},{"date":"2020-09-01","close":75.5922},{"date":"2020-09-02","close":77.6126},{"date":"2020-09-03","close":75.9699},{"date":"2020-09-04","close":75.7854},{"date":"2020-09-08","close":75.03},{"date":"2020-09-09","close":75.4252},{"date":"2020-09-10","close":74.5644},{"date":"2020-09-11","close":74.907},{"date":"2020-09-14","close":76.1017},{"date":"2020-09-15","close":77.0504},{"date":"2020-09-16","close":77.639},{"date":"2020-09-17","close":76.2071},{"date":"2020-09-18","close":74.6258},{"date":"2020-09-21","close":73.6947},{"date":"2020-09-22","close":73.7474},{"date":"2020-09-23","close":72.9041},{"date":"2020-09-24","close":72.948},{"date":"2020-09-25","close":74.0548},{"date":"2020-09-28","close":75.6097},{"date":"2020-09-29","close":74.4941},{"date":"2020-09-30","close":75.478},{"date":"2020-10-01","close":76.1983},{"date":"2020-10-02","close":76.049},{"date":"2020-10-05","close":77.718},{"date":"2020-10-06","close":76.4355},{"date":"2020-10-07","close":77.7005},{"date":"2020-10-08","close":78.6492},{"date":"2020-10-09","close":79.0709},{"date":"2020-10-12","close":79.7473},{"date":"2020-10-13","close":79.2027},{"date":"2020-10-14","close":78.456},{"date":"2020-10-15","close":78.0343},{"date":"2020-10-16","close":77.762},{"date":"2020-10-19","close":76.9538},{"date":"2020-10-20","close":77.7532},{"date":"2020-10-21","close":77.5424},{"date":"2020-10-22","close":78.4999},{"date":"2020-10-23","close":79.7649},{"date":"2020-10-26","close":78.7634},{"date":"2020-10-27","close":79.106},{"date":"2020-10-28","close":76.576},{"date":"2020-10-29","close":77.5687},{"date":"2020-10-30","close":76.3916},{"date":"2020-11-02","close":75.5219},{"date":"2020-11-03","close":77.6478},{"date":"2020-11-04","close":78.8776},{"date":"2020-11-05","close":79.6068},{"date":"2020-11-06","close":79.6331},{"date":"2020-11-09","close":84.2275},{"date":"2020-11-10","close":82.8948},{"date":"2020-11-11","close":83.8833},{"date":"2020-11-12","close":82.5505},{"date":"2020-11-13","close":84.3422},{"date":"2020-11-16","close":86.3017},{"date":"2020-11-17","close":87.0254},{"date":"2020-11-18","close":86.4164},{"date":"2020-11-19","close":86.284},{"date":"2020-11-20","close":85.622},{"date":"2020-11-23","close":85.5073},{"date":"2020-11-24","close":86.7606},{"date":"2020-11-25","close":86.6723},{"date":"2020-11-27","close":87.0784},{"date":"2020-11-30","close":86.5135},{"date":"2020-12-01","close":87.2196},{"date":"2020-12-02","close":87.299},{"date":"2020-12-03","close":88.3581},{"date":"2020-12-04","close":90.2734},{"date":"2020-12-07","close":89.5055},{"date":"2020-12-08","close":89.329},{"date":"2020-12-09","close":88.6141},{"date":"2020-12-10","close":93.0183},{"date":"2020-12-11","close":90.9089},{"date":"2020-12-14","close":91.1913},{"date":"2020-12-15","close":91.9504},{"date":"2020-12-16","close":91.1472},{"date":"2020-12-17","close":91.0942},{"date":"2020-12-18","close":91.156},{"date":"2020-12-21","close":90.8559},{"date":"2020-12-22","close":90.3881},{"date":"2020-12-23","close":90.0792},{"date":"2020-12-24","close":90.0351},{"date":"2020-12-28","close":92.0916},{"date":"2020-12-29","close":93.2301},{"date":"2020-12-30","close":93.5302},{"date":"2020-12-31","close":94.4217},{"date":"2021-01-04","close":90.9971},{"date":"2021-01-05","close":91.2972},{"date":"2021-01-06","close":91.9592},{"date":"2021-01-07","close":91.2178},{"date":"2021-01-08","close":93.2654},{"date":"2021-01-11","close":92.321},{"date":"2021-01-12","close":90.75},{"date":"2021-01-13","close":90.8118},{"date":"2021-01-14","close":89.8674},{"date":"2021-01-15","close":90.3175},{"date":"2021-01-19","close":90.5029},{"date":"2021-01-20","close":93.0801},{"date":"2021-01-21","close":92.3034},{"date":"2021-01-22","close":91.7121},{"date":"2021-01-25","close":91.306},{"date":"2021-01-26","close":92.4005},{"date":"2021-01-27","close":86.3811},{"date":"2021-01-28","close":86.6282},{"date":"2021-01-29","close":85.4455},{"date":"2021-02-01","close":87.0077},{"date":"2021-02-02","close":89.7173},{"date":"2021-02-03","close":89.1613},{"date":"2021-02-04","close":91.4738},{"date":"2021-02-05","close":93.9804},{"date":"2021-02-08","close":93.7862},{"date":"2021-02-09","close":93.7509},{"date":"2021-02-10","close":93.4419},{"date":"2021-02-11","close":93.4331},{"date":"2021-02-12","close":92.9389},{"date":"2021-02-16","close":93.6891},{"date":"2021-02-17","close":92.5723},{"date":"2021-02-18","close":93.042},{"date":"2021-02-19","close":91.6239},{"date":"2021-02-22","close":90.2411},{"date":"2021-02-23","close":89.8511},{"date":"2021-02-24","close":92.5191},{"date":"2021-02-25","close":91.7125},{"date":"2021-02-26","close":95.7543},{"date":"2021-03-01","close":94.7261},{"date":"2021-03-02","close":95.0186},{"date":"2021-03-03","close":94.15},{"date":"2021-03-04","close":92.9711},{"date":"2021-03-05","close":93.2459},{"date":"2021-03-08","close":93.0952},{"date":"2021-03-09","close":94.4425},{"date":"2021-03-10","close":95.5327},{"date":"2021-03-11","close":95.125},{"date":"2021-03-12","close":95.5593},{"date":"2021-03-15","close":96.5255},{"date":"2021-03-16","close":98.6882},{"date":"2021-03-17","close":97.9082},{"date":"2021-03-18","close":95.3909},{"date":"2021-03-19","close":94.2564},{"date":"2021-03-22","close":95.3466},{"date":"2021-03-23","close":94.1766},{"date":"2021-03-24","close":93.042},{"date":"2021-03-25","close":95.1516},{"date":"2021-03-26","close":97.4119},{"date":"2021-03-29","close":96.7293},{"date":"2021-03-30","close":97.7398},{"date":"2021-03-31","close":96.8534},{"date":"2021-04-01","close":96.9509},{"date":"2021-04-05","close":98.4045},{"date":"2021-04-06","close":100.2925},{"date":"2021-04-07","close":100.328},{"date":"2021-04-08","close":100.195},{"date":"2021-04-09","close":100.3191},{"date":"2021-04-12","close":100.8775},{"date":"2021-04-13","close":102.2514},{"date":"2021-04-14","close":102.0742},{"date":"2021-04-15","close":103.4037},{"date":"2021-04-16","close":104.8928},{"date":"2021-04-19","close":104.2369},{"date":"2021-04-20","close":103.058},{"date":"2021-04-21","close":103.4746},{"date":"2021-04-22","close":102.7478},{"date":"2021-04-23","close":104.2014},{"date":"2021-04-26","close":102.7478},{"date":"2021-04-27","close":102.9516},{"date":"2021-04-28","close":99.6278},{"date":"2021-04-29","close":101.6044},{"date":"2021-04-30","close":101.4803},{"date":"2021-05-03","close":102.5705},{"date":"2021-05-04","close":101.1434},{"date":"2021-05-05","close":100.585},{"date":"2021-05-06","close":101.7019},{"date":"2021-05-07","close":101.3473},{"date":"2021-05-10","close":101.3119},{"date":"2021-05-11","close":100.6471},{"date":"2021-05-12","close":97.7015},{"date":"2021-05-13","close":98.3245},{"date":"2021-05-14","close":98.9563},{"date":"2021-05-17","close":98.7605},{"date":"2021-05-18","close":98.8406},{"date":"2021-05-19","close":97.5947},{"date":"2021-05-20","close":99.1431},{"date":"2021-05-21","close":98.7071},{"date":"2021-05-24","close":100.1309},{"date":"2021-05-25","close":100.2288},{"date":"2021-05-26","close":100.4246},{"date":"2021-05-27","close":101.0119},{"date":"2021-05-28","close":101.3412},{"date":"2021-06-01","close":100.8606},{"date":"2021-06-02","close":100.5581},{"date":"2021-06-03","close":98.8851},{"date":"2021-06-04","close":99.6593},{"date":"2021-06-07","close":99.072},{"date":"2021-06-08","close":99.241},{"date":"2021-06-09","close":99.1253},{"date":"2021-06-10","close":99.8551},{"date":"2021-06-11","close":100.1665},{"date":"2021-06-14","close":100.0686},{"date":"2021-06-15","close":99.5703},{"date":"2021-06-16","close":99.0986},{"date":"2021-06-17","close":99.1253},{"date":"2021-06-18","close":97.6214},{"date":"2021-06-21","close":98.7516},{"date":"2021-06-22","close":99.5347},{"date":"2021-06-23","close":99.2766},{"date":"2021-06-24","close":99.6593},{"date":"2021-06-25","close":100.5937},{"date":"2021-06-28","close":99.8818},{"date":"2021-06-29","close":99.9085},{"date":"2021-06-30","close":99.4991},{"date":"2021-07-01","close":100.9229},{"date":"2021-07-02","close":102.3112},{"date":"2021-07-06","close":102.9875},{"date":"2021-07-07","close":104.2423},{"date":"2021-07-08","close":103.2189},{"date":"2021-07-09","close":104.5359},{"date":"2021-07-12","close":105.4169},{"date":"2021-07-13","close":106.3869},{"date":"2021-07-14","close":106.6094},{"date":"2021-07-15","close":105.8708},{"date":"2021-07-16","close":105.6572},{"date":"2021-07-19","close":102.6226},{"date":"2021-07-20","close":104.4914},{"date":"2021-07-21","close":106.1377},{"date":"2021-07-22","close":109.1278},{"date":"2021-07-23","close":112.1},{"date":"2021-07-26","close":112.1801},{"date":"2021-07-27","close":112.1534},{"date":"2021-07-28","close":108.932},{"date":"2021-07-29","close":108.9053},{"date":"2021-07-30","close":108.0599},{"date":"2021-08-02","close":107.1166},{"date":"2021-08-03","close":106.0131},{"date":"2021-08-04","close":105.23},{"date":"2021-08-05","close":105.9241},{"date":"2021-08-06","close":105.9419},{"date":"2021-08-09","close":104.9542},{"date":"2021-08-10","close":103.5748},{"date":"2021-08-11","close":104.0751},{"date":"2021-08-12","close":103.4051},{"date":"2021-08-13","close":104.3074},{"date":"2021-08-16","close":105.0042},{"date":"2021-08-17","close":104.1376},{"date":"2021-08-18","close":103.3426},{"date":"2021-08-19","close":102.1276},{"date":"2021-08-20","close":102.4045},{"date":"2021-08-23","close":102.8691},{"date":"2021-08-24","close":102.8066},{"date":"2021-08-25","close":103.2443},{"date":"2021-08-26","close":102.1276},{"date":"2021-08-27","close":102.8423},{"date":"2021-08-30","close":103.28},{"date":"2021-08-31","close":104.9595},{"date":"2021-09-01","close":104.9238},{"date":"2021-09-02","close":104.8523},{"date":"2021-09-03","close":104.6915},{"date":"2021-09-07","close":103.4408},{"date":"2021-09-08","close":105.4508},{"date":"2021-09-09","close":106.1209},{"date":"2021-09-10","close":106.6122},{"date":"2021-09-13","close":106.4693},{"date":"2021-09-14","close":106.1834},{"date":"2021-09-15","close":102.4135},{"date":"2021-09-16","close":102.4403},{"date":"2021-09-17","close":101.3147},{"date":"2021-09-20","close":99.8942},{"date":"2021-09-21","close":100.2516},{"date":"2021-09-22","close":101.0109},{"date":"2021-09-23","close":101.9668},{"date":"2021-09-24","close":101.94},{"date":"2021-09-27","close":101.5558},{"date":"2021-09-28","close":99.796},{"date":"2021-09-29","close":100.2069},{"date":"2021-09-30","close":98.5453},{"date":"2021-10-01","close":100.8769},{"date":"2021-10-04","close":99.5726},{"date":"2021-10-05","close":99.0277},{"date":"2021-10-06","close":99.7334},{"date":"2021-10-07","close":100.2426},{"date":"2021-10-08","close":99.3582},{"date":"2021-10-11","close":99.1081},{"date":"2021-10-12","close":99.1617},{"date":"2021-10-13","close":98.9473},{"date":"2021-10-14","close":99.9389},{"date":"2021-10-15","close":99.5637},{"date":"2021-10-18","close":101.2789},{"date":"2021-10-19","close":101.3861},{"date":"2021-10-20","close":101.7167},{"date":"2021-10-21","close":102.2348},{"date":"2021-10-22","close":102.3331},{"date":"2021-10-25","close":102.476},{"date":"2021-10-26","close":102.6636},{"date":"2021-10-27","close":101.404},{"date":"2021-10-28","close":101.1271},{"date":"2021-10-29","close":94.7575},{"date":"2021-11-01","close":98.0897},{"date":"2021-11-02","close":99.5637},{"date":"2021-11-03","close":100.6},{"date":"2021-11-04","close":100.198},{"date":"2021-11-05","close":104.4414},{"date":"2021-11-08","close":102.878},{"date":"2021-11-09","close":101.9579},{"date":"2021-11-10","close":101.6079},{"date":"2021-11-11","close":99.984},{"date":"2021-11-12","close":100.2352},{"date":"2021-11-15","close":100.3698},{"date":"2021-11-16","close":100.6928},{"date":"2021-11-17","close":100.953},{"date":"2021-11-18","close":101.2939},{"date":"2021-11-19","close":99.3919},{"date":"2021-11-22","close":99.993},{"date":"2021-11-23","close":101.904},{"date":"2021-11-24","close":102.254},{"date":"2021-11-26","close":99.2842},{"date":"2021-11-29","close":99.347},{"date":"2021-11-30","close":98.3691},{"date":"2021-12-01","close":97.4898},{"date":"2021-12-02","close":99.9661},{"date":"2021-12-03","close":99.8046},{"date":"2021-12-06","close":101.7066},{"date":"2021-12-07","close":104.3085},{"date":"2021-12-08","close":104.2996},{"date":"2021-12-09","close":103.4921},{"date":"2021-12-10","close":104.7302},{"date":"2021-12-13","close":103.6805},{"date":"2021-12-14","close":102.9179},{"date":"2021-12-15","close":102.891},{"date":"2021-12-16","close":101.913},{"date":"2021-12-17","close":97.4629},{"date":"2021-12-20","close":96.9784},{"date":"2021-12-21","close":99.024},{"date":"2021-12-22","close":100.2532},{"date":"2021-12-23","close":100.8184},{"date":"2021-12-27","close":102.4782},{"date":"2021-12-28","close":103.6895},{"date":"2021-12-29","close":104.4162},{"date":"2021-12-30","close":104.2906},{"date":"2021-12-31","close":104.9455},{"date":"2022-01-03","close":104.6853},{"date":"2022-01-04","close":102.4962},{"date":"2022-01-05","close":99.0868},{"date":"2022-01-06","close":99.7149},{"date":"2022-01-07","close":96.5119},{"date":"2022-01-10","close":95.1302},{"date":"2022-01-11","close":93.3447},{"date":"2022-01-12","close":93.1922},{"date":"2022-01-13","close":91.8733},{"date":"2022-01-14","close":89.8277},{"date":"2022-01-18","close":87.6834},{"date":"2022-01-19","close":86.9118},{"date":"2022-01-20","close":85.88},{"date":"2022-01-21","close":86.4094},{"date":"2022-01-24","close":88.0154},{"date":"2022-01-25","close":87.0374},{"date":"2022-01-26","close":85.7544},{"date":"2022-01-27","close":85.5212},{"date":"2022-01-28","close":87.2169},{"date":"2022-01-31","close":88.2128},{"date":"2022-02-01","close":88.6075},{"date":"2022-02-02","close":87.6834},{"date":"2022-02-03","close":86.0774},{"date":"2022-02-04","close":85.234},{"date":"2022-02-07","close":85.4045},{"date":"2022-02-08","close":85.1623},{"date":"2022-02-09","close":87.1451},{"date":"2022-02-10","close":85.9458},{"date":"2022-02-11","close":84.521},{"date":"2022-02-14","close":84.4489},{"date":"2022-02-15","close":85.2243},{"date":"2022-02-16","close":85.8285},{"date":"2022-02-17","close":83.9078},{"date":"2022-02-18","close":84.1693},{"date":"2022-02-22","close":83.9619},{"date":"2022-02-23","close":80.8419},{"date":"2022-02-24","close":82.0682},{"date":"2022-02-25","close":83.484},{"date":"2022-02-28","close":82.7716},{"date":"2022-03-01","close":81.2837},{"date":"2022-03-02","close":83.6553},{"date":"2022-03-03","close":82.5371},{"date":"2022-03-04","close":81.1845},{"date":"2022-03-07","close":76.1618},{"date":"2022-03-08","close":75.747},{"date":"2022-03-09","close":78.9933},{"date":"2022-03-10","close":78.5965},{"date":"2022-03-11","close":74.6018},{"date":"2022-03-14","close":71.4997},{"date":"2022-03-15","close":74.9534},{"date":"2022-03-16","close":78.8219},{"date":"2022-03-17","close":79.0474},{"date":"2022-03-18","close":80.7968},{"date":"2022-03-21","close":78.326},{"date":"2022-03-22","close":79.2548},{"date":"2022-03-23","close":77.7489},{"date":"2022-03-24","close":78.5604},{"date":"2022-03-25","close":78.858},{"date":"2022-03-28","close":79.6966},{"date":"2022-03-29","close":82.2666},{"date":"2022-03-30","close":82.0863},{"date":"2022-03-31","close":82.0322},{"date":"2022-04-01","close":82.5011},{"date":"2022-04-04","close":79.4351},{"date":"2022-04-05","close":75.8552},{"date":"2022-04-06","close":75.1698},{"date":"2022-04-07","close":74.9534},{"date":"2022-04-08","close":73.5106},{"date":"2022-04-11","close":72.7532},{"date":"2022-04-12","close":71.9506},{"date":"2022-04-13","close":72.9696},{"date":"2022-04-14","close":71.6891},{"date":"2022-04-18","close":71.7793},{"date":"2022-04-19","close":73.2401},{"date":"2022-04-20","close":72.2933},{"date":"2022-04-21","close":71.2022},{"date":"2022-04-22","close":70.2643},{"date":"2022-04-25","close":70.3184},{"date":"2022-04-26","close":68.1993},{"date":"2022-04-27","close":67.3968},{"date":"2022-04-28","close":69.056},{"date":"2022-04-29","close":67.3066},{"date":"2022-05-02","close":67.9649},{"date":"2022-05-03","close":67.0271},{"date":"2022-05-04","close":73.6188},{"date":"2022-05-05","close":69.8676},{"date":"2022-05-06","close":69.0019},{"date":"2022-05-09","close":66.2696},{"date":"2022-05-10","close":64.7997},{"date":"2022-05-11","close":63.1766},{"date":"2022-05-12","close":63.4763},{"date":"2022-05-13","close":68.6524},{"date":"2022-05-16","close":65.7647},{"date":"2022-05-17","close":66.9452},{"date":"2022-05-18","close":64.7294},{"date":"2022-05-19","close":65.3197},{"date":"2022-05-20","close":66.6455},{"date":"2022-05-23","close":66.6728},{"date":"2022-05-24","close":66.0371},{"date":"2022-05-25","close":65.8192},{"date":"2022-05-26","close":67.6444},{"date":"2022-05-27","close":69.6604},{"date":"2022-05-31","close":71.2859},{"date":"2022-06-01","close":69.2699},{"date":"2022-06-02","close":72.1214},{"date":"2022-06-03","close":71.7854},{"date":"2022-06-06","close":71.7218},{"date":"2022-06-07","close":72.1668},{"date":"2022-06-08","close":71.2587},{"date":"2022-06-09","close":71.6582},{"date":"2022-06-10","close":68.716},{"date":"2022-06-13","close":65.7102},{"date":"2022-06-14","close":65.6648},{"date":"2022-06-15","close":67.372},{"date":"2022-06-16","close":64.4298},{"date":"2022-06-17","close":65.2652},{"date":"2022-06-21","close":66.2551},{"date":"2022-06-22","close":66.5638},{"date":"2022-06-23","close":68.2892},{"date":"2022-06-24","close":70.9318},{"date":"2022-06-27","close":70.5413},{"date":"2022-06-28","close":69.3244},{"date":"2022-06-29","close":69.4061},{"date":"2022-06-30","close":69.3698},{"date":"2022-07-01","close":71.9761},{"date":"2022-07-05","close":72.2122},{"date":"2022-07-06","close":71.6128},{"date":"2022-07-07","close":71.9579},{"date":"2022-07-08","close":71.9942},{"date":"2022-07-11","close":70.7411},{"date":"2022-07-12","close":70.6139},{"date":"2022-07-13","close":70.7592},{"date":"2022-07-14","close":71.0135},{"date":"2022-07-15","close":72.303},{"date":"2022-07-18","close":72.8569},{"date":"2022-07-19","close":74.9637},{"date":"2022-07-20","close":75.6176},{"date":"2022-07-21","close":75.8627},{"date":"2022-07-22","close":75.9082},{"date":"2022-07-25","close":74.0102},{"date":"2022-07-26","close":72.9296},{"date":"2022-07-27","close":75.3361},{"date":"2022-07-28","close":76.8889},{"date":"2022-07-29","close":76.9888},{"date":"2022-08-01","close":77.1069},{"date":"2022-08-02","close":76.0171},{"date":"2022-08-03","close":79.2499},{"date":"2022-08-04","close":78.8958},{"date":"2022-08-05","close":77.8515},{"date":"2022-08-08","close":77.8424},{"date":"2022-08-09","close":77.0433},{"date":"2022-08-10","close":78.5416},{"date":"2022-08-11","close":79.7015},{"date":"2022-08-12","close":80.6513},{"date":"2022-08-15","close":81.4276},{"date":"2022-08-16","close":81.6468},{"date":"2022-08-17","close":80.6878},{"date":"2022-08-18","close":80.8705},{"date":"2022-08-19","close":79.3819},{"date":"2022-08-22","close":77.5827},{"date":"2022-08-23","close":77.3453},{"date":"2022-08-24","close":78.5873},{"date":"2022-08-25","close":79.8111},{"date":"2022-08-26","close":76.7699},{"date":"2022-08-29","close":76.8247},{"date":"2022-08-30","close":76.1763},{"date":"2022-08-31","close":76.779},{"date":"2022-09-01","close":77.9937},{"date":"2022-09-02","close":75.747},{"date":"2022-09-06","close":77.19},{"date":"2022-09-07","close":80.6513},{"date":"2022-09-08","close":81.7016},{"date":"2022-09-09","close":80.9984},{"date":"2022-09-12","close":81.3454},{"date":"2022-09-13","close":80.2221},{"date":"2022-09-14","close":84.6606},{"date":"2022-09-15","close":84.2222},{"date":"2022-09-16","close":83.3911},{"date":"2022-09-19","close":84.1492},{"date":"2022-09-20","close":82.9162},{"date":"2022-09-21","close":80.9162},{"date":"2022-09-22","close":77.3544},{"date":"2022-09-23","close":76.8704},{"date":"2022-09-26","close":77.4548},{"date":"2022-09-27","close":76.9708},{"date":"2022-09-28","close":79.5554},{"date":"2022-09-29","close":79.0622},{"date":"2022-09-30","close":76.9526},{"date":"2022-10-03","close":78.1946},{"date":"2022-10-04","close":80.834},{"date":"2022-10-05","close":82.3043},{"date":"2022-10-06","close":81.6011},{"date":"2022-10-07","close":79.4823},{"date":"2022-10-10","close":79.5097},{"date":"2022-10-11","close":78.7334},{"date":"2022-10-12","close":79.3362},{"date":"2022-10-13","close":81.6194},{"date":"2022-10-14","close":78.8796},{"date":"2022-10-17","close":81.1901},{"date":"2022-10-18","close":81.2449},{"date":"2022-10-19","close":79.9298},{"date":"2022-10-20","close":79.2631},{"date":"2022-10-21","close":80.9253},{"date":"2022-10-24","close":76.4959},{"date":"2022-10-25","close":77.8202},{"date":"2022-10-26","close":78.4412},{"date":"2022-10-27","close":77.8841},{"date":"2022-10-28","close":79.5462},{"date":"2022-10-31","close":79.0805},{"date":"2022-11-01","close":79.5462},{"date":"2022-11-02","close":77.2448},{"date":"2022-11-03","close":77.3361},{"date":"2022-11-04","close":83.8934},{"date":"2022-11-07","close":82.6057},{"date":"2022-11-08","close":84.7062},{"date":"2022-11-09","close":84.1643},{"date":"2022-11-10","close":88.4171},{"date":"2022-11-11","close":89.4458},{"date":"2022-11-14","close":89.4826},{"date":"2022-11-15","close":89.8592},{"date":"2022-11-16","close":89.1611},{"date":"2022-11-17","close":89.0693},{"date":"2022-11-18","close":89.9694},{"date":"2022-11-21","close":90.3092},{"date":"2022-11-22","close":90.4103},{"date":"2022-11-23","close":91.4115},{"date":"2022-11-25","close":91.4482},{"date":"2022-11-28","close":90.6215},{"date":"2022-11-29","close":90.6215},{"date":"2022-11-30","close":93.8731},{"date":"2022-12-01","close":94.9478},{"date":"2022-12-02","close":96.4909},{"date":"2022-12-05","close":95.1131},{"date":"2022-12-06","close":93.7629},{"date":"2022-12-07","close":93.57},{"date":"2022-12-08","close":95.2876},{"date":"2022-12-09","close":93.4965},{"date":"2022-12-12","close":94.3324},{"date":"2022-12-13","close":93.7905},{"date":"2022-12-14","close":93.8639},{"date":"2022-12-15","close":91.8432},{"date":"2022-12-16","close":90.7777},{"date":"2022-12-19","close":90.2909},{"date":"2022-12-20","close":90.0153},{"date":"2022-12-21","close":90.6307},{"date":"2022-12-22","close":89.7949},{"date":"2022-12-23","close":90.2633},{"date":"2022-12-27","close":91.1175},{"date":"2022-12-28","close":90.5664},{"date":"2022-12-29","close":91.6411},{"date":"2022-12-30","close":91.1175},{"date":"2023-01-03","close":92.6147},{"date":"2023-01-04","close":95.949},{"date":"2023-01-05","close":95.9214},{"date":"2023-01-06","close":97.9973},{"date":"2023-01-09","close":96.2062},{"date":"2023-01-10","close":97.3635},{"date":"2023-01-11","close":97.6391},{"date":"2023-01-12","close":97.2257},{"date":"2023-01-13","close":98.4933},{"date":"2023-01-17","close":98.0524},{"date":"2023-01-18","close":96.445},{"date":"2023-01-19","close":95.7653},{"date":"2023-01-20","close":96.4817},{"date":"2023-01-23","close":97.5564},{"date":"2023-01-24","close":97.9514},{"date":"2023-01-25","close":98.2637},{"date":"2023-01-26","close":99.8986},{"date":"2023-01-27","close":100.1374},{"date":"2023-01-30","close":99.568},{"date":"2023-01-31","close":100.2477},{"date":"2023-02-01","close":101.0284},{"date":"2023-02-02","close":100.2569},{"date":"2023-02-03","close":95.802},{"date":"2023-02-06","close":96.4633},{"date":"2023-02-07","close":98.1259},{"date":"2023-02-08","close":97.6391},{"date":"2023-02-09","close":97.8976},{"date":"2023-02-10","close":98.8576},{"date":"2023-02-13","close":100.1777},{"date":"2023-02-14","close":99.6792},{"date":"2023-02-15","close":100.6208},{"date":"2023-02-16","close":99.273},{"date":"2023-02-17","close":98.8668},{"date":"2023-02-21","close":96.7252},{"date":"2023-02-22","close":96.7159},{"date":"2023-02-23","close":95.5528},{"date":"2023-02-24","close":93.7896},{"date":"2023-02-27","close":94.5651},{"date":"2023-02-28","close":94.242},{"date":"2023-03-01","close":93.6327},{"date":"2023-03-02","close":95.0912},{"date":"2023-03-03","close":96.5129},{"date":"2023-03-06","close":96.919},{"date":"2023-03-07","close":95.3959},{"date":"2023-03-08","close":94.6204},{"date":"2023-03-09","close":92.5896},{"date":"2023-03-10","close":91.7403},{"date":"2023-03-13","close":91.4633},{"date":"2023-03-14","close":91.8141},{"date":"2023-03-15","close":91.7034},{"date":"2023-03-16","close":92.7096},{"date":"2023-03-17","close":91.1126},{"date":"2023-03-20","close":92.1742},{"date":"2023-03-21","close":92.8111},{"date":"2023-03-22","close":91.5003},{"date":"2023-03-23","close":90.8541},{"date":"2023-03-24","close":90.7802},{"date":"2023-03-27","close":91.0756},{"date":"2023-03-28","close":91.131},{"date":"2023-03-29","close":92.885},{"date":"2023-03-30","close":93.5312},{"date":"2023-03-31","close":96.1251},{"date":"2023-04-03","close":96.7898},{"date":"2023-04-04","close":96.0051},{"date":"2023-04-05","close":96.836},{"date":"2023-04-06","close":96.6329},{"date":"2023-04-10","close":96.6882},{"date":"2023-04-11","close":97.6114},{"date":"2023-04-12","close":97.4821},{"date":"2023-04-13","close":98.7653},{"date":"2023-04-14","close":99.2084},{"date":"2023-04-17","close":99.9838},{"date":"2023-04-18","close":99.6146},{"date":"2023-04-19","close":98.9222},{"date":"2023-04-20","close":98.8207},{"date":"2023-04-21","close":99.873},{"date":"2023-04-24","close":100.8885},{"date":"2023-04-25","close":100.9346},{"date":"2023-04-26","close":102.9009},{"date":"2023-04-27","close":104.0825},{"date":"2023-04-28","close":105.5041},{"date":"2023-05-01","close":105.7533},{"date":"2023-05-02","close":105.661},{"date":"2023-05-03","close":95.9682},{"date":"2023-05-04","close":96.6698},{"date":"2023-05-05","close":98.9684},{"date":"2023-05-08","close":98.9315},{"date":"2023-05-09","close":98.5068},{"date":"2023-05-10","close":98.7468},{"date":"2023-05-11","close":97.9953},{"date":"2023-05-12","close":98.4499},{"date":"2023-05-15","close":98.9324},{"date":"2023-05-16","close":97.6707},{"date":"2023-05-17","close":98.051},{"date":"2023-05-18","close":99.3498},{"date":"2023-05-19","close":97.884},{"date":"2023-05-22","close":95.4627},{"date":"2023-05-23","close":93.0877},{"date":"2023-05-24","close":92.4105},{"date":"2023-05-25","close":91.325},{"date":"2023-05-26","close":91.4085},{"date":"2023-05-30","close":90.6849},{"date":"2023-05-31","close":90.5828},{"date":"2023-06-01","close":90.4715},{"date":"2023-06-02","close":92.3084},{"date":"2023-06-05","close":92.7073},{"date":"2023-06-06","close":91.1209},{"date":"2023-06-07","close":90.8426},{"date":"2023-06-08","close":91.9837},{"date":"2023-06-09","close":90.8797},{"date":"2023-06-12","close":91.3436},{"date":"2023-06-13","close":92.0858},{"date":"2023-06-14","close":93.3846},{"date":"2023-06-15","close":94.0525},{"date":"2023-06-16","close":94.5071},{"date":"2023-06-20","close":93.9505},{"date":"2023-06-21","close":94.5071},{"date":"2023-06-22","close":93.5609},{"date":"2023-06-23","close":91.2323},{"date":"2023-06-26","close":91.1302},{"date":"2023-06-27","close":91.5848},{"date":"2023-06-28","close":91.4827},{"date":"2023-06-29","close":91.5477},{"date":"2023-06-30","close":91.9002},{"date":"2023-07-03","close":91.9837},{"date":"2023-07-05","close":91.3436},{"date":"2023-07-06","close":89.2469},{"date":"2023-07-07","close":89.1078},{"date":"2023-07-10","close":91.9652},{"date":"2023-07-11","close":92.8558},{"date":"2023-07-12","close":93.8299},{"date":"2023-07-13","close":94.2566},{"date":"2023-07-14","close":94.2659},{"date":"2023-07-17","close":93.6351},{"date":"2023-07-18","close":93.4774},{"date":"2023-07-19","close":94.47},{"date":"2023-07-20","close":93.5887},{"date":"2023-07-21","close":95.3885},{"date":"2023-07-24","close":95.3513},{"date":"2023-07-25","close":95.4812},{"date":"2023-07-26","close":94.3773},{"date":"2023-07-27","close":93.4959},{"date":"2023-07-28","close":93.9319},{"date":"2023-07-31","close":94.2288},{"date":"2023-08-01","close":93.9412},{"date":"2023-08-02","close":94.7483},{"date":"2023-08-03","close":94.9339},{"date":"2023-08-04","close":93.4031},{"date":"2023-08-07","close":94.3865},{"date":"2023-08-08","close":93.4217},{"date":"2023-08-09","close":92.6981},{"date":"2023-08-10","close":94.8152},{"date":"2023-08-11","close":94.1903},{"date":"2023-08-14","close":94.209},{"date":"2023-08-15","close":93.3043},{"date":"2023-08-16","close":92.3157},{"date":"2023-08-17","close":90.0679},{"date":"2023-08-18","close":90.6835},{"date":"2023-08-21","close":89.9653},{"date":"2023-08-22","close":89.6016},{"date":"2023-08-23","close":88.7715},{"date":"2023-08-24","close":88.4451},{"date":"2023-08-25","close":89.0513},{"date":"2023-08-28","close":90.5063},{"date":"2023-08-29","close":92.4742},{"date":"2023-08-30","close":92.5582},{"date":"2023-08-31","close":90.8793},{"date":"2023-09-01","close":91.4017},{"date":"2023-09-05","close":90.3197},{"date":"2023-09-06","close":89.4897},{"date":"2023-09-07","close":88.6969},{"date":"2023-09-08","close":88.8648},{"date":"2023-09-11","close":89.2285},{"date":"2023-09-12","close":89.7601},{"date":"2023-09-13","close":90.4037},{"date":"2023-09-14","close":90.6182},{"date":"2023-09-15","close":89.7508},{"date":"2023-09-18","close":90.2451},{"date":"2023-09-19","close":88.8741},{"date":"2023-09-20","close":88.7529},{"date":"2023-09-21","close":86.8316},{"date":"2023-09-22","close":87.3725},{"date":"2023-09-25","close":86.4958},{"date":"2023-09-26","close":85.8056},{"date":"2023-09-27","close":85.0315},{"date":"2023-09-28","close":84.9476},{"date":"2023-09-29","close":85.1248},{"date":"2023-10-02","close":84.9942},{"date":"2023-10-03","close":83.4553},{"date":"2023-10-04","close":85.0129},{"date":"2023-10-05","close":86.1507},{"date":"2023-10-06","close":86.5984},{"date":"2023-10-09","close":86.4398},{"date":"2023-10-10","close":86.9062},{"date":"2023-10-11","close":85.759},{"date":"2023-10-12","close":85.2647},{"date":"2023-10-13","close":85.3206},{"date":"2023-10-16","close":87.3445},{"date":"2023-10-17","close":87.8389},{"date":"2023-10-18","close":87.4378},{"date":"2023-10-19","close":88.0627},{"date":"2023-10-20","close":87.8482},{"date":"2023-10-23","close":87.8575},{"date":"2023-10-24","close":88.2492},{"date":"2023-10-25","close":87.671},{"date":"2023-10-26","close":86.4305},{"date":"2023-10-27","close":85.8243},{"date":"2023-10-30","close":86.8782},{"date":"2023-10-31","close":86.0295},{"date":"2023-11-01","close":85.1994},{"date":"2023-11-02","close":93.2763},{"date":"2023-11-03","close":95.7386},{"date":"2023-11-06","close":97.0256},{"date":"2023-11-07","close":96.6992},{"date":"2023-11-08","close":97.2775},{"date":"2023-11-09","close":95.8708},{"date":"2023-11-10","close":97.8402},{"date":"2023-11-13","close":97.0712},{"date":"2023-11-14","close":99.0312},{"date":"2023-11-15","close":99.4344},{"date":"2023-11-16","close":100.541},{"date":"2023-11-17","close":99.003},{"date":"2023-11-20","close":97.812},{"date":"2023-11-21","close":97.24},{"date":"2023-11-22","close":97.0055},{"date":"2023-11-24","close":96.3866},{"date":"2023-11-27","close":95.9927},{"date":"2023-11-28","close":94.8861},{"date":"2023-11-29","close":93.6388},{"date":"2023-11-30","close":93.123},{"date":"2023-12-01","close":93.0293},{"date":"2023-12-04","close":91.5288},{"date":"2023-12-05","close":89.5969},{"date":"2023-12-06","close":90.9849},{"date":"2023-12-07","close":90.4409},{"date":"2023-12-08","close":90.6004},{"date":"2023-12-11","close":92.0164},{"date":"2023-12-12","close":92.0446},{"date":"2023-12-13","close":92.0071},{"date":"2023-12-14","close":91.7539},{"date":"2023-12-15","close":90.7317},{"date":"2023-12-18","close":90.5535},{"date":"2023-12-19","close":91.6413},{"date":"2023-12-20","close":88.8186},{"date":"2023-12-21","close":89.4},{"date":"2023-12-22","close":89.3531},{"date":"2023-12-26","close":89.7188},{"date":"2023-12-27","close":89.3625},{"date":"2023-12-28","close":89.9627},{"date":"2023-12-29","close":90.0377},{"date":"2024-01-02","close":87.8433},{"date":"2024-01-03","close":87.4306},{"date":"2024-01-04","close":87.7307},{"date":"2024-01-05","close":87.2056},{"date":"2024-01-08","close":88.3309},{"date":"2024-01-09","close":87.2993},{"date":"2024-01-10","close":87.6838},{"date":"2024-01-11","close":87.1587},{"date":"2024-01-12","close":86.2584},{"date":"2024-01-16","close":86.9336},{"date":"2024-01-17","close":86.0614},{"date":"2024-01-18","close":87.5338},{"date":"2024-01-19","close":88.0214},{"date":"2024-01-22","close":87.2806},{"date":"2024-01-23","close":86.249},{"date":"2024-01-24","close":86.3146},{"date":"2024-01-25","close":86.8492},{"date":"2024-01-26","close":87.0274},{"date":"2024-01-29","close":87.9652},{"date":"2024-01-30","close":88.2278},{"date":"2024-01-31","close":87.2431},{"date":"2024-02-01","close":87.5619},{"date":"2024-02-02","close":87.2056},{"date":"2024-02-05","close":86.7554},{"date":"2024-02-06","close":89.7188},{"date":"2024-02-07","close":89.3812},{"date":"2024-02-08","close":91.1266},{"date":"2024-02-09","close":91.7964},{"date":"2024-02-12","close":90.07},{"date":"2024-02-13","close":88.5604},{"date":"2024-02-14","close":88.7491},{"date":"2024-02-15","close":87.9472},{"date":"2024-02-16","close":87.9472},{"date":"2024-02-20","close":88.1736},{"date":"2024-02-21","close":89.6454},{"date":"2024-02-22","close":90.3624},{"date":"2024-02-23","close":90.2115},{"date":"2024-02-26","close":88.9473},{"date":"2024-02-27","close":88.8057},{"date":"2024-02-28","close":87.7397},{"date":"2024-02-29","close":89.5322},{"date":"2024-03-01","close":87.8906},{"date":"2024-03-04","close":87.2302},{"date":"2024-03-05","close":86.0603},{"date":"2024-03-06","close":86.466},{"date":"2024-03-07","close":85.8056},{"date":"2024-03-08","close":85.9094},{"date":"2024-03-11","close":86.8623},{"date":"2024-03-12","close":87.1736},{"date":"2024-03-13","close":86.4283},{"date":"2024-03-14","close":86.4755},{"date":"2024-03-15","close":85.0226},{"date":"2024-03-18","close":85.8622},{"date":"2024-03-19","close":86.4094},{"date":"2024-03-20","close":87.3623},{"date":"2024-03-21","close":86.4755},{"date":"2024-03-22","close":85.5792},{"date":"2024-03-25","close":85.5415},{"date":"2024-03-26","close":85.249},{"date":"2024-03-27","close":86.3245},{"date":"2024-03-28","close":86.2207},{"date":"2024-04-01","close":86.3528},{"date":"2024-04-02","close":84.2489},{"date":"2024-04-03","close":83.6829},{"date":"2024-04-04","close":82.664},{"date":"2024-04-05","close":81.9375},{"date":"2024-04-08","close":82.2583},{"date":"2024-04-09","close":82.2017},{"date":"2024-04-10","close":81.0884},{"date":"2024-04-11","close":81.0413},{"date":"2024-04-12","close":80.1167},{"date":"2024-04-15","close":80.3525},{"date":"2024-04-16","close":80.5884},{"date":"2024-04-17","close":81.3337},{"date":"2024-04-18","close":82.2206},{"date":"2024-04-19","close":82.6545},{"date":"2024-04-22","close":83.1923},{"date":"2024-04-23","close":82.8998},{"date":"2024-04-24","close":83.73},{"date":"2024-04-25","close":82.8715},{"date":"2024-04-26","close":83.2583},{"date":"2024-04-29","close":83.3338},{"date":"2024-04-30","close":83.4848},{"date":"2024-05-01","close":70.2295},{"date":"2024-05-02","close":70.6917},{"date":"2024-05-03","close":68.9747},{"date":"2024-05-06","close":68.7766},{"date":"2024-05-07","close":68.3992},{"date":"2024-05-08","close":69.3426},{"date":"2024-05-09","close":71.3993},{"date":"2024-05-10","close":71.805},{"date":"2024-05-13","close":71.871},{"date":"2024-05-14","close":71.3521},{"date":"2024-05-15","close":71.4182},{"date":"2024-05-16","close":71.5608},{"date":"2024-05-17","close":74.0038},{"date":"2024-05-20","close":73.7091},{"date":"2024-05-21","close":73.8802},{"date":"2024-05-22","close":76.732},{"date":"2024-05-23","close":74.4411},{"date":"2024-05-24","close":74.9734},{"date":"2024-05-28","close":73.6521},{"date":"2024-05-29","close":73.0817},{"date":"2024-05-30","close":74.8689},{"date":"2024-05-31","close":76.2567},{"date":"2024-06-03","close":78.0248},{"date":"2024-06-04","close":78.6998},{"date":"2024-06-05","close":77.1503},{"date":"2024-06-06","close":77.445},{"date":"2024-06-07","close":77.4069},{"date":"2024-06-10","close":77.5685},{"date":"2024-06-11","close":75.943},{"date":"2024-06-12","close":75.4582},{"date":"2024-06-13","close":76.2757},{"date":"2024-06-14","close":75.7149},{"date":"2024-06-17","close":77.3119},{"date":"2024-06-18","close":76.2377},{"date":"2024-06-20","close":75.7814},{"date":"2024-06-21","close":75.962},{"date":"2024-06-24","close":75.7909},{"date":"2024-06-25","close":75.3632},{"date":"2024-06-26","close":75.2396},{"date":"2024-06-27","close":75.3251},{"date":"2024-06-28","close":74.0038},{"date":"2024-07-01","close":73.3194},{"date":"2024-07-02","close":73.0342},{"date":"2024-07-03","close":72.4924},{"date":"2024-07-05","close":72.2927},{"date":"2024-07-08","close":70.8859},{"date":"2024-07-09","close":69.1558},{"date":"2024-07-10","close":68.9277},{"date":"2024-07-11","close":69.6786},{"date":"2024-07-12","close":71.133},{"date":"2024-07-15","close":69.1558},{"date":"2024-07-16","close":71.7794},{"date":"2024-07-17","close":71.3897},{"date":"2024-07-18","close":70.5247},{"date":"2024-07-19","close":75.3536},{"date":"2024-07-22","close":72.768},{"date":"2024-07-23","close":72.4924},{"date":"2024-07-24","close":70.9904},{"date":"2024-07-25","close":69.6976},{"date":"2024-07-26","close":70.3916},{"date":"2024-07-29","close":71.4847},{"date":"2024-07-30","close":72.1882},{"date":"2024-07-31","close":74.0989},{"date":"2024-08-01","close":71.3992},{"date":"2024-08-02","close":72.1311},{"date":"2024-08-05","close":70.2109},{"date":"2024-08-06","close":71.6463},{"date":"2024-08-07","close":71.5703},{"date":"2024-08-08","close":72.0076},{"date":"2024-08-09","close":71.3802},{"date":"2024-08-12","close":73.2243},{"date":"2024-08-13","close":91.162},{"date":"2024-08-14","close":89.2609},{"date":"2024-08-15","close":90.1924},{"date":"2024-08-16","close":90.6706},{"date":"2024-08-19","close":88.2702},{"date":"2024-08-20","close":88.9492},{"date":"2024-08-21","close":88.7292},{"date":"2024-08-22","close":88.3945},{"date":"2024-08-23","close":89.9151},{"date":"2024-08-26","close":91.4548},{"date":"2024-08-27","close":94.2952},{"date":"2024-08-28","close":91.1392},{"date":"2024-08-29","close":90.7184},{"date":"2024-08-30","close":90.4411},{"date":"2024-09-03","close":89.1118},{"date":"2024-09-04","close":88.2989},{"date":"2024-09-05","close":87.5625},{"date":"2024-09-06","close":87.1704},{"date":"2024-09-09","close":88.1841},{"date":"2024-09-10","close":89.2648},{"date":"2024-09-11","close":93.9126},{"date":"2024-09-12","close":94.9455},{"date":"2024-09-13","close":94.2664},{"date":"2024-09-16","close":92.1051},{"date":"2024-09-17","close":92.2294},{"date":"2024-09-18","close":91.9234},{"date":"2024-09-19","close":92.6694},{"date":"2024-09-20","close":91.8565},{"date":"2024-09-23","close":91.3114},{"date":"2024-09-24","close":90.3263},{"date":"2024-09-25","close":91.4453},{"date":"2024-09-26","close":93.2145},{"date":"2024-09-27","close":93.1093},{"date":"2024-09-30","close":93.2336},{"date":"2024-10-01","close":93.1762},{"date":"2024-10-02","close":92.2868},{"date":"2024-10-03","close":91.3879},{"date":"2024-10-04","close":92.3633},{"date":"2024-10-07","close":91.8947},{"date":"2024-10-08","close":92.0095},{"date":"2024-10-09","close":91.6939},{"date":"2024-10-10","close":89.7812},{"date":"2024-10-11","close":91.3783},{"date":"2024-10-14","close":90.6228},{"date":"2024-10-15","close":90.8906},{"date":"2024-10-16","close":91.2922},{"date":"2024-10-17","close":91.1105},{"date":"2024-10-18","close":92.612},{"date":"2024-10-21","close":92.239},{"date":"2024-10-22","close":92.5929},{"date":"2024-10-23","close":93.3866},{"date":"2024-10-24","close":92.9085},{"date":"2024-10-25","close":93.0615},{"date":"2024-10-28","close":93.7405},{"date":"2024-10-29","close":93.138},{"date":"2024-10-30","close":93.071},{"date":"2024-10-31","close":93.4344},{"date":"2024-11-01","close":94.5534},{"date":"2024-11-04","close":92.7937},{"date":"2024-11-05","close":92.8511},{"date":"2024-11-06","close":91.8852},{"date":"2024-11-07","close":91.9234},{"date":"2024-11-08","close":93.291},{"date":"2024-11-11","close":95.9305},{"date":"2024-11-12","close":94.4864},{"date":"2024-11-13","close":95.4428},{"date":"2024-11-14","close":94.8976},{"date":"2024-11-15","close":94.7052},{"date":"2024-11-18","close":96.6105},{"date":"2024-11-19","close":94.6378},{"date":"2024-11-20","close":94.5512},{"date":"2024-11-21","close":96.2833},{"date":"2024-11-22","close":98.6312},{"date":"2024-11-25","close":97.9961},{"date":"2024-11-26","close":96.8799},{"date":"2024-11-27","close":97.6786},{"date":"2024-11-29","close":98.5927},{"date":"2024-12-02","close":97.6786},{"date":"2024-12-03","close":97.7363},{"date":"2024-12-04","close":96.8991},{"date":"2024-12-05","close":95.4846},{"date":"2024-12-06","close":96.3314},{"date":"2024-12-09","close":95.5616},{"date":"2024-12-10","close":94.455},{"date":"2024-12-11","close":94.7052},{"date":"2024-12-12","close":94.1278},{"date":"2024-12-13","close":93.7429},{"date":"2024-12-16","close":89.6052},{"date":"2024-12-17","close":88.6141},{"date":"2024-12-18","close":86.5068},{"date":"2024-12-19","close":85.4098},{"date":"2024-12-20","close":84.6496},{"date":"2024-12-23","close":84.1396},{"date":"2024-12-24","close":86.5164},{"date":"2024-12-26","close":88.3928},{"date":"2024-12-27","close":88.7681},{"date":"2024-12-30","close":87.1611},{"date":"2024-12-31","close":87.8058},{"date":"2025-01-02","close":88.6911},{"date":"2025-01-03","close":89.0856},{"date":"2025-01-06","close":89.6149},{"date":"2025-01-07","close":89.3358},{"date":"2025-01-08","close":89.1049},{"date":"2025-01-10","close":88.7681},{"date":"2025-01-13","close":89.9805},{"date":"2025-01-14","close":89.5571},{"date":"2025-01-15","close":89.5667},{"date":"2025-01-16","close":90.8658},{"date":"2025-01-17","close":91.5394},{"date":"2025-01-21","close":94.2818},{"date":"2025-01-22","close":94.0412},{"date":"2025-01-23","close":94.2914},{"date":"2025-01-24","close":95.0805},{"date":"2025-01-27","close":96.2448},{"date":"2025-01-28","close":96.6201},{"date":"2025-01-29","close":104.4817},{"date":"2025-01-30","close":104.8858},{"date":"2025-01-31","close":103.6157},{"date":"2025-02-03","close":104.0776},{"date":"2025-02-04","close":106.4255},{"date":"2025-02-05","close":108.0132},{"date":"2025-02-06","close":107.4839},{"date":"2025-02-07","close":107.9651},{"date":"2025-02-10","close":107.2434},{"date":"2025-02-11","close":106.8392},{"date":"2025-02-12","close":108.7734},{"date":"2025-02-13","close":108.7349},{"date":"2025-02-14","close":108.8897},{"date":"2025-02-18","close":109.3541},{"date":"2025-02-19","close":108.8316},{"date":"2025-02-20","close":109.654},{"date":"2025-02-21","close":108.1157},{"date":"2025-02-24","close":109.5089},{"date":"2025-02-25","close":110.8633},{"date":"2025-02-26","close":109.325},{"date":"2025-02-27","close":110.7666},{"date":"2025-02-28","close":112.0436},{"date":"2025-03-03","close":111.6567},{"date":"2025-03-04","close":108.4156},{"date":"2025-03-05","close":108.0576},{"date":"2025-03-06","close":102.0399},{"date":"2025-03-07","close":103.0171},{"date":"2025-03-10","close":97.8411},{"date":"2025-03-11","close":96.3415},{"date":"2025-03-12","close":95.4804},{"date":"2025-03-13","close":92.9166},{"date":"2025-03-14","close":94.9193},{"date":"2025-03-17","close":95.8577},{"date":"2025-03-18","close":95.0837},{"date":"2025-03-19","close":95.9642},{"date":"2025-03-20","close":96.0512},{"date":"2025-03-21","close":93.9131},{"date":"2025-03-24","close":92.607},{"date":"2025-03-25","close":92.7618},{"date":"2025-03-26","close":94.7838},{"date":"2025-03-27","close":95.6352},{"date":"2025-03-28","close":94.5516},{"date":"2025-03-31","close":94.8999},{"date":"2025-04-01","close":95.0354},{"date":"2025-04-02","close":96.177},{"date":"2025-04-03","close":85.3896},{"date":"2025-04-04","close":79.43},{"date":"2025-04-07","close":77.3983},{"date":"2025-04-08","close":77.0983},{"date":"2025-04-09","close":85.796},{"date":"2025-04-10","close":81.8486},{"date":"2025-04-11","close":82.6517},{"date":"2025-04-14","close":82.7097},{"date":"2025-04-15","close":80.9876},{"date":"2025-04-16","close":78.1335},{"date":"2025-04-17","close":78.8495},{"date":"2025-04-21","close":78.0561},{"date":"2025-04-22","close":79.0913},{"date":"2025-04-23","close":80.1169},{"date":"2025-04-24","close":81.1327},{"date":"2025-04-25","close":81.0844},{"date":"2025-04-28","close":81.1714},{"date":"2025-04-29","close":82.0905},{"date":"2025-04-30","close":77.4466},{"date":"2025-05-01","close":79.3429},{"date":"2025-05-02","close":81.9357},{"date":"2025-05-05","close":79.0043},{"date":"2025-05-06","close":80.0878},{"date":"2025-05-07","close":80.0201},{"date":"2025-05-08","close":79.517},{"date":"2025-05-09","close":77.6885},{"date":"2025-05-12","close":82.8839},{"date":"2025-05-13","close":84.0545},{"date":"2025-05-14","close":83.7256},{"date":"2025-05-15","close":84.4221},{"date":"2025-05-16","close":83.3699},{"date":"2025-05-19","close":82.4346},{"date":"2025-05-20","close":83.3894},{"date":"2025-05-21","close":80.8465},{"date":"2025-05-22","close":81.8111},{"date":"2025-05-23","close":82.23},{"date":"2025-05-27","close":84.7729},{"date":"2025-05-28","close":83.7888},{"date":"2025-05-29","close":81.889},{"date":"2025-05-30","close":81.7916},{"date":"2025-06-02","close":82.9997},{"date":"2025-06-03","close":84.3734},{"date":"2025-06-04","close":85.8446},{"date":"2025-06-05","close":84.7534},{"date":"2025-06-06","close":87.3353},{"date":"2025-06-09","close":88.3388},{"date":"2025-06-10","close":89.0792},{"date":"2025-06-11","close":92.9374},{"date":"2025-06-12","close":91.8949},{"date":"2025-06-13","close":90.8622},{"date":"2025-06-16","close":91.0765},{"date":"2025-06-17","close":89.2351},{"date":"2025-06-18","close":89.9074},{"date":"2025-06-20","close":90.7258},{"date":"2025-06-23","close":89.9658},{"date":"2025-06-24","close":89.1474},{"date":"2025-06-25","close":88.7577},{"date":"2025-06-26","close":89.4787},{"date":"2025-06-27","close":89.7418},{"date":"2025-06-30","close":89.2741},{"date":"2025-07-01","close":92.4795},{"date":"2025-07-02","close":91.7585},{"date":"2025-07-03","close":92.0119},{"date":"2025-07-07","close":91.2324},{"date":"2025-07-08","close":92.499},{"date":"2025-07-09","close":92.801},{"date":"2025-07-10","close":92.7036},{"date":"2025-07-11","close":92.499},{"date":"2025-07-14","close":91.0181},{"date":"2025-07-15","close":90.1022},{"date":"2025-07-16","close":90.1315},{"date":"2025-07-17","close":90.794},{"date":"2025-07-18","close":91.3883},{"date":"2025-07-21","close":90.2776},{"date":"2025-07-22","close":94.4476},{"date":"2025-07-23","close":93.4538},{"date":"2025-07-24","close":91.2909},{"date":"2025-07-25","close":91.9924},{"date":"2025-07-28","close":91.2617},{"date":"2025-07-29","close":90.0221},{"date":"2025-07-30","close":89.8284},{"date":"2025-07-31","close":86.3422},{"date":"2025-08-01","close":84.1149},{"date":"2025-08-04","close":86.9426},{"date":"2025-08-05","close":87.3493},{"date":"2025-08-06","close":86.1776},{"date":"2025-08-07","close":88.1434},{"date":"2025-08-08","close":89.2087},{"date":"2025-08-11","close":88.8407},{"date":"2025-08-12","close":90.4192},{"date":"2025-08-13","close":91.2036},{"date":"2025-08-14","close":90.119},{"date":"2025-08-15","close":88.3274},{"date":"2025-08-18","close":90.2188},{"date":"2025-08-19","close":88.6491},{"date":"2025-08-20","close":87.2648},{"date":"2025-08-21","close":86.3386},{"date":"2025-08-22","close":86.1631},{"date":"2025-08-25","close":83.6576},{"date":"2025-08-26","close":84.457},{"date":"2025-08-27","close":85.4612},{"date":"2025-08-28","close":85.8121},{"date":"2025-08-29","close":85.9779},{"date":"2025-09-02","close":87.528},{"date":"2025-09-03","close":85.0615},{"date":"2025-09-04","close":84.8275},{"date":"2025-09-05","close":83.2871},{"date":"2025-09-08","close":82.0587},{"date":"2025-09-09","close":81.7077},{"date":"2025-09-10","close":80.8011},{"date":"2025-09-11","close":80.2941},{"date":"2025-09-12","close":79.8456},{"date":"2025-09-15","close":80.6061},{"date":"2025-09-16","close":82.2537},{"date":"2025-09-17","close":81.1325},{"date":"2025-09-18","close":81.3275},{"date":"2025-09-19","close":82.4389},{"date":"2025-09-22","close":83.1506},{"date":"2025-09-23","close":83.5406},{"date":"2025-09-24","close":82.1562},{"date":"2025-09-25","close":81.7272},{"date":"2025-09-26","close":81.2983},{"date":"2025-09-29","close":83.4918},{"date":"2025-09-30","close":82.4779},{"date":"2025-10-01","close":82.2829},{"date":"2025-10-02","close":84.5447},{"date":"2025-10-03","close":84.2523},{"date":"2025-10-06","close":80.0504},{"date":"2025-10-07","close":79.251},{"date":"2025-10-08","close":78.0323},{"date":"2025-10-09","close":77.7788},{"date":"2025-10-10","close":76.4919},{"date":"2025-10-13","close":78.0226},{"date":"2025-10-14","close":79.1145},{"date":"2025-10-15","close":80.7816},{"date":"2025-10-16","close":82.2244},{"date":"2025-10-17","close":83.2189},{"date":"2025-10-20","close":82.4097},{"date":"2025-10-21","close":83.7453},{"date":"2025-10-22","close":83.3553},{"date":"2025-10-23","close":83.2969},{"date":"2025-10-24","close":83.9305},{"date":"2025-10-27","close":85.0322},{"date":"2025-10-28","close":83.2871},{"date":"2025-10-29","close":82.0587},{"date":"2025-10-30","close":81.0643},{"date":"2025-10-31","close":78.8415},{"date":"2025-11-03","close":78.9292},{"date":"2025-11-04","close":77.6033},{"date":"2025-11-05","close":80.8011},{"date":"2025-11-06","close":80.1576},{"date":"2025-11-07","close":83.4236},{"date":"2025-11-10","close":82.4779},{"date":"2025-11-11","close":84.2523},{"date":"2025-11-12","close":85.0712},{"date":"2025-11-13","close":84.2718},{"date":"2025-11-14","close":83.2579},{"date":"2025-11-17","close":82.1874},{"date":"2025-11-18","close":81.8339},{"date":"2025-11-19","close":82.1776},{"date":"2025-11-20","close":81.1366},{"date":"2025-11-21","close":83.8176},{"date":"2025-11-24","close":81.8437},{"date":"2025-11-25","close":84.3676},{"date":"2025-11-26","close":85.1434},{"date":"2025-11-28","close":85.546},{"date":"2025-12-01","close":83.3855},{"date":"2025-12-02","close":83.6703},{"date":"2025-12-03","close":85.546},{"date":"2025-12-04","close":83.4739},{"date":"2025-12-05","close":83.5918},{"date":"2025-12-08","close":81.9125},{"date":"2025-12-09","close":80.8027},{"date":"2025-12-10","close":82.3446},{"date":"2025-12-11","close":83.2186},{"date":"2025-12-12","close":83.8176},{"date":"2025-12-15","close":83.8667},{"date":"2025-12-16","close":83.5525},{"date":"2025-12-17","close":83.6801},{"date":"2025-12-18","close":87.8146},{"date":"2025-12-19","close":86.7441},{"date":"2025-12-22","close":84.6229},{"date":"2025-12-23","close":82.3544},{"date":"2025-12-24","close":83.0516},{"date":"2025-12-26","close":83.5525},{"date":"2025-12-29","close":84.0337},{"date":"2025-12-30","close":83.7194},{"date":"2025-12-31","close":82.6981},{"date":"2026-01-02","close":82.4624},{"date":"2026-01-05","close":85.0059},{"date":"2026-01-06","close":87.8538},{"date":"2026-01-07","close":85.1336},{"date":"2026-01-08","close":86.5968},{"date":"2026-01-09","close":87.2842},{"date":"2026-01-12","close":88.3449},{"date":"2026-01-13","close":88.9341},{"date":"2026-01-14","close":89.5135},{"date":"2026-01-15","close":91.6052},{"date":"2026-01-16","close":91.3205},{"date":"2026-01-20","close":91.9784},{"date":"2026-01-21","close":94.6987},{"date":"2026-01-22","close":94.1095},{"date":"2026-01-23","close":95.8673},{"date":"2026-01-26","close":94.6005},{"date":"2026-01-27","close":94.0014},{"date":"2026-01-28","close":93.4515},{"date":"2026-01-29","close":92.1945},{"date":"2026-01-30","close":90.2991},{"date":"2026-02-02","close":90.0438},{"date":"2026-02-03","close":91.3696},{"date":"2026-02-04","close":95.229},{"date":"2026-02-05","close":94.3452},{"date":"2026-02-06","close":97.6645},{"date":"2026-02-09","close":97.2029},{"date":"2026-02-10","close":95.7789},{"date":"2026-02-11","close":97.3404},{"date":"2026-02-12","close":95.0228},{"date":"2026-02-13","close":92.715},{"date":"2026-02-17","close":94.2966},{"date":"2026-02-18","close":94.6624},{"date":"2026-02-19","close":94.7019},{"date":"2026-02-20","close":96.3725},{"date":"2026-02-23","close":93.6936},{"date":"2026-02-24","close":95.4038},{"date":"2026-02-25","close":96.8075},{"date":"2026-02-26","close":96.9558},{"date":"2026-02-27","close":96.8965},{"date":"2026-03-02","close":95.6509},{"date":"2026-03-03","close":95.5718},{"date":"2026-03-04","close":96.0364},{"date":"2026-03-05","close":97.5588},{"date":"2026-03-06","close":97.8554},{"date":"2026-03-09","close":98.6264},{"date":"2026-03-10","close":99.615},{"date":"2026-03-11","close":100.2773},{"date":"2026-03-12","close":99.0317},{"date":"2026-03-13","close":98.0135},{"date":"2026-03-16","close":96.6988},{"date":"2026-03-17","close":96.4516},{"date":"2026-03-18","close":91.5979},{"date":"2026-03-19","close":94.7316},{"date":"2026-03-20","close":91.4892},{"date":"2026-03-23","close":92.7545},{"date":"2026-03-24","close":90.9257},{"date":"2026-03-25","close":91.6375},{"date":"2026-03-26","close":90.1744},{"date":"2026-03-27","close":85.815},{"date":"2026-03-30","close":85.726},{"date":"2026-03-31","close":88.5631},{"date":"2026-04-01","close":89.3935},{"date":"2026-04-02","close":89.3342},{"date":"2026-04-06","close":93.6936},{"date":"2026-04-07","close":94.1187},{"date":"2026-04-08","close":96.0958},{"date":"2026-04-09","close":95.8091},{"date":"2026-04-10","close":95.4928},{"date":"2026-04-13","close":96.3627},{"date":"2026-04-14","close":97.3413},{"date":"2026-04-15","close":97.2128},{"date":"2026-04-16","close":97.2326},{"date":"2026-04-17","close":98.8538},{"date":"2026-04-20","close":97.8158},{"date":"2026-04-21","close":96.679},{"date":"2026-04-22","close":98.3793},{"date":"2026-04-23","close":98.3991},{"date":"2026-04-24","close":97.539},{"date":"2026-04-27","close":96.768},{"date":"2026-04-28","close":96.165},{"date":"2026-04-29","close":104.2907},{"date":"2026-04-30","close":104.1227},{"date":"2026-05-01","close":104.6862},{"date":"2026-05-04","close":103.7668},{"date":"2026-05-05","close":103.7372},{"date":"2026-05-06","close":105.22},{"date":"2026-05-07","close":103.065},{"date":"2026-05-08","close":103.7273},{"date":"2026-05-11","close":104.528},{"date":"2026-05-12","close":105.3584},{"date":"2026-05-13","close":104.7356},{"date":"2026-05-14","close":105.1804},{"date":"2026-05-15","close":106.2036},{"date":"2026-05-18","close":105.9898},{"date":"2026-05-19","close":105.771},{"date":"2026-05-20","close":105.8904},{"date":"2026-05-21","close":103.5339},{"date":"2026-05-22","close":102.5198},{"date":"2026-05-26","close":100.8394},{"date":"2026-05-27","close":101.5155},{"date":"2026-05-28","close":100.1733},{"date":"2026-05-29","close":98.5924},{"date":"2026-06-01","close":95.9575},{"date":"2026-06-02","close":94.9633},{"date":"2026-06-03","close":95.3411},{"date":"2026-06-04","close":93.6011},{"date":"2026-06-05","close":94.7445},{"date":"2026-06-08","close":94.2772},{"date":"2026-06-09","close":96.8524},{"date":"2026-06-10","close":98.1947},{"date":"2026-06-11","close":101.6945},{"date":"2026-06-12","close":102.4502},{"date":"2026-06-15","close":101.0085},{"date":"2026-06-16","close":101.098},{"date":"2026-06-17","close":99.2486},{"date":"2026-06-18","close":100.0738},{"date":"2026-06-22","close":99.5767},{"date":"2026-06-23","close":100.4716},{"date":"2026-06-24","close":102.9374},{"date":"2026-06-25","close":102.5695},{"date":"2026-06-26","close":104.0012},{"date":"2026-06-29","close":103.4643},{"date":"2026-06-30","close":101.605},{"date":"2026-07-01","close":102.7982},{"date":"2026-07-02","close":103.6731},{"date":"2026-07-06","close":101.5255},{"date":"2026-07-07","close":103.0169},{"date":"2026-07-08","close":103.2754},{"date":"2026-07-09","close":105.8009},{"date":"2026-07-10","close":105.4032},{"date":"2026-07-13","close":106.7256},{"date":"2026-07-14","close":105.5623},{"date":"2026-07-15","close":104.5083},{"date":"2026-07-16","close":107.7497},{"date":"2026-07-17","close":104.8861},{"date":"2026-07-20","close":104.21},{"date":"2026-07-21","close":103.8521},{"date":"2026-07-22","close":103.3848},{"date":"2026-07-23","close":102.6192},{"date":"2026-07-24","close":102.659},{"date":"2026-07-27","close":103.0567},{"date":"2026-07-28","close":102.5098},{"date":"2026-07-29","close":103.5439},{"date":"2026-07-30","close":105.2441},{"date":"2026-07-31","close":104.6475},{"date":"2026-08-03","close":102.7783},{"date":"2026-08-04","close":104.3691},{"date":"2026-08-05","close":105.3932},{"date":"2026-08-06","close":104.558},{"date":"2026-08-07","close":104.9756},{"date":"2026-08-10","close":104.051},{"date":"2026-08-11","close":106.0494},{"date":"2026-08-12","close":107.869},{"date":"2026-08-13","close":107.9286},{"date":"2026-08-14","close":107.69},{"date":"2026-08-17","close":107.92},{"date":"2026-08-18","close":106.01},{"date":"2026-08-19","close":104.98},{"date":"2026-08-20","close":103.99},{"date":"2026-08-21","close":107.08},{"date":"2026-08-24","close":107.49},{"date":"2026-08-25","close":105.76},{"date":"2026-08-26","close":108.49},{"date":"2026-08-27","close":107.26},{"date":"2026-08-28","close":107.85},{"date":"2026-08-31","close":106.25},{"date":"2026-09-01","close":106.15},{"date":"2026-09-02","close":106.72},{"date":"2026-09-03","close":105.82},{"date":"2026-09-04","close":104.47},{"date":"2026-09-08","close":102.01},{"date":"2026-09-09","close":100.04},{"date":"2026-09-10","close":99.22},{"date":"2026-09-11","close":98.74},{"date":"2026-09-14","close":99.07},{"date":"2026-09-15","close":96.58},{"date":"2026-09-16","close":97.34},{"date":"2026-09-17","close":96.67},{"date":"2026-09-18","close":95.83},{"date":"2026-09-21","close":94.9},{"date":"2026-09-22","close":95.11},{"date":"2026-09-23","close":94.14},{"date":"2026-09-24","close":93.65},{"date":"2026-09-25","close":94.86},{"date":"2026-09-28","close":95.27},{"date":"2026-09-29","close":95.43},{"date":"2026-09-30","close":93.96},{"date":"2026-10-01","close":94.88},{"date":"2026-10-02","close":94.71},{"date":"2026-10-05","close":94.43},{"date":"2026-10-06","close":96.11},{"date":"2026-10-07","close":93.58},{"date":"2026-10-08","close":93.21},{"date":"2026-10-09","close":90.75},{"date":"2026-10-12","close":92.285},{"date":"2026-10-13","close":92.0},{"date":"2026-10-14","close":93.25},{"date":"2026-10-15","close":96.88},{"date":"2026-10-16","close":97.52},{"date":"2026-10-19","close":97.87},{"date":"2026-10-20","close":99.37},{"date":"2026-10-21","close":99.08},{"date":"2026-10-22","close":101.91}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":101.91,"low_30d":87.35,"support":88.82,"high_30d":102.02,"change_1d":2.9,"change_7d":4.5,"change_30d":3.2,"resistance":100.55,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":20.73,"quarter":"2024-Q3"},{"pbr":null,"per":28.27,"quarter":"2024-Q4"},{"pbr":null,"per":28.46,"quarter":"2025-Q1"},{"pbr":null,"per":34.57,"quarter":"2025-Q2"},{"pbr":null,"per":38.65,"quarter":"2025-Q3"},{"pbr":null,"per":50.64,"quarter":"2025-Q4"},{"pbr":null,"per":68.85,"quarter":"2026-Q1"},{"pbr":null,"per":67.49,"quarter":"2026-Q2"},{"pbr":null,"per":58.41,"quarter":"2026-Q3"},{"pbr":68.46,"per":58.58,"quarter":"현재"}],"timeline":[{"close":74.0038,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":93.2336,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":87.8058,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":94.8999,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":89.2741,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":82.4779,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":82.6981,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":88.5631,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":101.605,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":44.01,"per_5y_low":20.73,"current_pbr":68.46,"current_per":58.58,"pbr_5y_high":null,"per_5y_high":68.85,"pbr_5y_median":null,"per_5y_median":38.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":77.8,"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":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Restaurants"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.2%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 58.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":1.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":24.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"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":69.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":20.73,"close":74.0038,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":28.27,"close":93.2336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":28.46,"close":87.8058,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":34.57,"close":94.8999,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":38.65,"close":89.2741,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":50.64,"close":82.4779,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":68.85,"close":82.6981,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":67.49,"close":88.5631,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":58.41,"close":101.605,"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":"58.6배"},{"label":"PBR","value":"68.5배"},{"label":"5년 PER 밴드","value":"하위 78%"}],"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":0.9171711853996666,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":9322700000.0,"market_cap":null,"net_income":1045300000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6965900436568805,"total_assets":null,"total_equity":null,"profit_margin":0.11212417003657739,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":980400000.0,"operating_margin":0.10516266746757913},{"eps":0.4482758620689655,"pbr":null,"per":null,"roa":0.01805638511806098,"roe":null,"revenue":9531500000.0,"market_cap":null,"net_income":510900000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2008498137753764,"total_assets":28294700000.0,"total_equity":-7674300000.0,"profit_margin":0.05360121701725856,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":777300000.0,"operating_margin":0.08155064785185963},{"eps":0.25734842502412913,"pbr":null,"per":null,"roa":0.009598298290108812,"roe":null,"revenue":9908400000.0,"market_cap":null,"net_income":293300000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.1562916313431028,"total_assets":30557500000.0,"total_equity":-8465100000.0,"profit_margin":0.029601146501957935,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":909800000.0,"operating_margin":0.09182108110290259},{"eps":0.11678511889093621,"pbr":null,"per":null,"roa":0.004129910668573893,"roe":null,"revenue":9569000000.0,"market_cap":null,"net_income":133100000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23112132929250706,"total_assets":32228300000.0,"total_equity":-8388700000.0,"profit_margin":0.013909499425227297,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":948000000.0,"operating_margin":0.09906991326157383},{"eps":0.48986575414582784,"pbr":null,"per":null,"roa":0.017436140875773352,"roe":null,"revenue":9456000000.0,"market_cap":null,"net_income":558300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22797165820642978,"total_assets":32019700000.0,"total_equity":-8096600000.0,"profit_margin":0.05904187817258883,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":935600000.0,"operating_margin":0.0989424703891709},{"eps":0.3371062560322892,"pbr":null,"per":null,"roa":0.011417804880948136,"roe":null,"revenue":8761600000.0,"market_cap":null,"net_income":384200000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21092037983929876,"total_assets":33649200000.0,"total_equity":-7686000000.0,"profit_margin":0.04385043827611395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":601000000.0,"operating_margin":0.06859477720964208},{"eps":0.685092568219707,"pbr":null,"per":null,"roa":0.02468300609172038,"roe":null,"revenue":9397800000.0,"market_cap":null,"net_income":780800000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.2448551788716508,"total_assets":31633100000.0,"total_equity":-7622500000.0,"profit_margin":0.08308327480899785,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1121700000.0,"operating_margin":0.11935772202004724},{"eps":0.797753794858296,"pbr":null,"per":null,"roa":0.028507733647716905,"roe":null,"revenue":9073900000.0,"market_cap":null,"net_income":909200000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2624780965185863,"total_assets":31893100000.0,"total_equity":-7471700000.0,"profit_margin":0.10019947321438412,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1306900000.0,"operating_margin":0.14402847728099274},{"eps":0.9248765878763384,"pbr":null,"per":null,"roa":0.03502945689065416,"roe":null,"revenue":9113900000.0,"market_cap":null,"net_income":1054800000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2791230976859522,"total_assets":30111800000.0,"total_equity":-7945400000.0,"profit_margin":0.11573530541261151,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1517500000.0,"operating_margin":0.16650391160754452},{"eps":0.6772607854339058,"pbr":null,"per":null,"roa":0.02630503487358326,"roe":null,"revenue":8563000000.0,"market_cap":null,"net_income":772400000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2557748452645101,"total_assets":29363200000.0,"total_equity":-8449400000.0,"profit_margin":0.0902020319981315,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1098900000.0,"operating_margin":0.12833119233913348},{"eps":0.898221062400949,"pbr":null,"per":null,"roa":0.03510659808017218,"roe":null,"revenue":9425300000.0,"market_cap":null,"net_income":1024400000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.2751318260426724,"total_assets":29179700000.0,"total_equity":-8616000000.0,"profit_margin":0.10868619566485947,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1485400000.0,"operating_margin":0.15759710566241925},{"eps":1.0691145464520473,"pbr":null,"per":null,"roa":0.04140870421626394,"roe":null,"revenue":9373600000.0,"market_cap":null,"net_income":1219300000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29009132030383206,"total_assets":29445500000.0,"total_equity":-7994800000.0,"profit_margin":0.13007809166168816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1706200000.0,"operating_margin":0.18202184859605702}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.5695,"per":20.73,"date":"2024-06","close":74.0,"source":"reported"},{"eps":3.5695,"per":20.76,"date":"2024-07","close":74.1,"source":"reported"},{"eps":3.5695,"per":25.34,"date":"2024-08","close":90.44,"source":"reported"},{"eps":3.2981,"per":28.27,"date":"2024-09","close":93.23,"source":"reported"},{"eps":3.2981,"per":28.33,"date":"2024-10","close":93.43,"source":"reported"},{"eps":3.2981,"per":29.89,"date":"2024-11","close":98.59,"source":"reported"},{"eps":3.085,"per":28.46,"date":"2024-12","close":87.81,"source":"reported"},{"eps":3.085,"per":33.59,"date":"2025-01","close":103.62,"source":"reported"},{"eps":3.085,"per":36.32,"date":"2025-02","close":112.04,"source":"reported"},{"eps":2.7448,"per":34.57,"date":"2025-03","close":94.9,"source":"reported"},{"eps":2.7448,"per":28.22,"date":"2025-04","close":77.45,"source":"reported"},{"eps":2.7448,"per":29.8,"date":"2025-05","close":81.79,"source":"reported"},{"eps":2.3098,"per":38.65,"date":"2025-06","close":89.27,"source":"reported"},{"eps":2.3098,"per":37.38,"date":"2025-07","close":86.34,"source":"reported"},{"eps":2.3098,"per":37.22,"date":"2025-08","close":85.98,"source":"reported"},{"eps":1.6288,"per":50.64,"date":"2025-09","close":82.48,"source":"reported"},{"eps":1.6288,"per":48.4,"date":"2025-10","close":78.84,"source":"reported"},{"eps":1.6288,"per":52.52,"date":"2025-11","close":85.55,"source":"reported"},{"eps":1.2011,"per":68.85,"date":"2025-12","close":82.7,"source":"reported"},{"eps":1.2011,"per":75.18,"date":"2026-01","close":90.3,"source":"reported"},{"eps":1.2011,"per":80.67,"date":"2026-02","close":96.9,"source":"reported"},{"eps":1.3123,"per":67.49,"date":"2026-03","close":88.56,"source":"reported"},{"eps":1.3123,"per":79.35,"date":"2026-04","close":104.12,"source":"reported"},{"eps":1.3123,"per":75.13,"date":"2026-05","close":98.59,"source":"reported"},{"eps":1.7396,"per":58.41,"date":"2026-06","close":101.61,"source":"reported"},{"eps":1.7396,"per":60.16,"date":"2026-07","close":104.65,"source":"reported"},{"eps":1.7396,"per":61.08,"date":"2026-08","close":106.25,"source":"reported"},{"eps":1.7396,"per":54.01,"date":"2026-09","close":93.96,"source":"reported"},{"eps":1.7396,"per":58.58,"date":"2026-10","close":101.91,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.48,"std":18.5,"count":29,"current":58.58,"lower_1sd":27.98,"upper_1sd":64.98},"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":"Starbucks Corporation","phase":"above-fold","symbol_resolved":true}