{"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":"2026-10-23T09:56:34.727272+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.8,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":-3.3,"direction":"higher_better","percentile":38}],"summary":"매출 +12.8%","percentile":58},"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":63.8,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.6,"direction":"higher_better","percentile":54}],"summary":"RSI 64","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.38,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.54,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.5,"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 1.4x, 순차입금비율 0.5x","percentile":61}},"signals":[],"summary":"Abbott Laboratories(ABT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1785.71억. 현재가 $102.52, 전일 대비 +2.0%, 30일 +0.6%. PER 19.5배 / ROE 1.8%. 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.76%","value_pct":2.76},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":53.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 54%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.76},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-0.20854299614190097,"grade":"B","trend":"상승","atr_14":2.991585714285715,"rsi_14":63.83682469680264,"sma_20":100.8915,"sma_60":105.67800000000001,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 63.8로 강세 구간입니다. MACD(-0.21)가 시그널선(-0.64)을 상회합니다(골든크로스). SMA20 101, SMA60 106 — 혼조세입니다. 볼린저밴드 96~106 (현재 위치 68%).","bb_lower":96.25443940087041,"bb_upper":105.52856059912958,"macd_signal":-0.6379182043925068},"change_pct":1.99,"chart_data":[{"date":"2024-10-23","open":111.92,"high":112.87,"low":111.7,"close":112.74,"volume":3655600,"rsi_14":51.9,"sma_20":114.69,"sma_60":112.72,"sma_120":106.1},{"date":"2024-10-24","open":112.93,"high":113.12,"low":111.97,"close":112.29,"volume":3768000,"rsi_14":53.07,"sma_20":114.83,"sma_60":112.72,"sma_120":106.19},{"date":"2024-10-25","open":111.91,"high":112.14,"low":109.07,"close":110.05,"volume":5989600,"rsi_14":28.87,"sma_20":114.77,"sma_60":112.7,"sma_120":106.27},{"date":"2024-10-28","open":110.58,"high":110.64,"low":109.41,"close":109.91,"volume":4104700,"rsi_14":27.79,"sma_20":114.57,"sma_60":112.62,"sma_120":106.34},{"date":"2024-10-29","open":109.97,"high":110.55,"low":109.21,"close":109.26,"volume":4543600,"rsi_14":11.45,"sma_20":114.31,"sma_60":112.5,"sma_120":106.42},{"date":"2024-10-30","open":108.53,"high":110.55,"low":108.39,"close":110.27,"volume":5188000,"rsi_14":30.22,"sma_20":113.85,"sma_60":112.44,"sma_120":106.51},{"date":"2024-10-31","open":109.42,"high":110.29,"low":109.14,"close":109.23,"volume":5323200,"rsi_14":29.26,"sma_20":113.63,"sma_60":112.44,"sma_120":106.59},{"date":"2024-11-01","open":115.38,"high":115.54,"low":112.82,"close":114.27,"volume":10149300,"rsi_14":57.25,"sma_20":113.33,"sma_60":112.61,"sma_120":106.71},{"date":"2024-11-04","open":115.23,"high":116.17,"low":113.19,"close":113.36,"volume":5604000,"rsi_14":54.85,"sma_20":113.39,"sma_60":112.72,"sma_120":106.83},{"date":"2024-11-05","open":113.3,"high":113.93,"low":112.08,"close":113.43,"volume":4059200,"rsi_14":69.06,"sma_20":113.55,"sma_60":112.88,"sma_120":106.95},{"date":"2024-11-06","open":116.58,"high":116.58,"low":111.28,"close":112.54,"volume":5256100,"rsi_14":63.66,"sma_20":113.53,"sma_60":113.04,"sma_120":107.05},{"date":"2024-11-07","open":113.2,"high":113.2,"low":110.36,"close":111.09,"volume":5519000,"rsi_14":58.78,"sma_20":113.41,"sma_60":113.14,"sma_120":107.15},{"date":"2024-11-08","open":111.12,"high":112.97,"low":110.5,"close":112.33,"volume":5685700,"rsi_14":59.67,"sma_20":113.64,"sma_60":113.29,"sma_120":107.27},{"date":"2024-11-11","open":112.67,"high":113.54,"low":112.08,"close":112.54,"volume":5301100,"rsi_14":66.83,"sma_20":113.91,"sma_60":113.4,"sma_120":107.39},{"date":"2024-11-12","open":112.42,"high":113.02,"low":112.17,"close":112.19,"volume":4598900,"rsi_14":29.7,"sma_20":114.21,"sma_60":113.51,"sma_120":107.5},{"date":"2024-11-13","open":111.84,"high":112.55,"low":111.33,"close":111.52,"volume":4760800,"rsi_14":31.16,"sma_20":114.34,"sma_60":113.6,"sma_120":107.6},{"date":"2024-11-14","open":111.75,"high":111.85,"low":110.73,"close":110.83,"volume":3812300,"rsi_14":26.32,"sma_20":114.5,"sma_60":113.71,"sma_120":107.7},{"date":"2024-11-15","open":110.68,"high":112.1,"low":110.25,"close":111.67,"volume":6898600,"rsi_14":42.02,"sma_20":114.23,"sma_60":113.83,"sma_120":107.82},{"date":"2024-11-18","open":111.36,"high":113.63,"low":111.29,"close":113.08,"volume":6086500,"rsi_14":68.39,"sma_20":114.21,"sma_60":113.98,"sma_120":107.96},{"date":"2024-11-19","open":112.29,"high":113.26,"low":111.24,"close":112.85,"volume":4542800,"rsi_14":55.95,"sma_20":114.15,"sma_60":114.08,"sma_120":108.1},{"date":"2024-11-20","open":112.43,"high":112.51,"low":111.31,"close":111.7,"volume":5624400,"rsi_14":42.13,"sma_20":114.06,"sma_60":114.09,"sma_120":108.22},{"date":"2024-11-21","open":111.46,"high":113.35,"low":110.94,"close":112.98,"volume":5561900,"rsi_14":56.31,"sma_20":114.25,"sma_60":114.17,"sma_120":108.34},{"date":"2024-11-22","open":112.94,"high":113.69,"low":112.13,"close":113.46,"volume":5349500,"rsi_14":66.03,"sma_20":114.37,"sma_60":114.24,"sma_120":108.47},{"date":"2024-11-25","open":113.96,"high":114.32,"low":113.29,"close":113.82,"volume":6879000,"rsi_14":76.01,"sma_20":114.5,"sma_60":114.28,"sma_120":108.6},{"date":"2024-11-26","open":114.31,"high":114.66,"low":112.74,"close":113.65,"volume":4056800,"rsi_14":69.58,"sma_20":114.65,"sma_60":114.35,"sma_120":108.72},{"date":"2024-11-27","open":114.03,"high":116.13,"low":113.79,"close":114.61,"volume":3510300,"rsi_14":66.6,"sma_20":114.96,"sma_60":114.38,"sma_120":108.82},{"date":"2024-11-29","open":114.38,"high":114.84,"low":113.56,"close":114.43,"volume":2523200,"rsi_14":67.3,"sma_20":115.33,"sma_60":114.41,"sma_120":108.92},{"date":"2024-12-02","open":114.42,"high":114.47,"low":112.33,"close":112.55,"volume":5338900,"rsi_14":58.0,"sma_20":115.37,"sma_60":114.37,"sma_120":109.02},{"date":"2024-12-03","open":112.83,"high":113.15,"low":111.83,"close":112.05,"volume":4794900,"rsi_14":39.66,"sma_20":115.37,"sma_60":114.32,"sma_120":109.13},{"date":"2024-12-04","open":112.74,"high":112.74,"low":111.08,"close":111.74,"volume":3557100,"rsi_14":30.15,"sma_20":115.26,"sma_60":114.3,"sma_120":109.24},{"date":"2024-12-05","open":111.05,"high":112.05,"low":110.7,"close":111.37,"volume":3269800,"rsi_14":21.9,"sma_20":115.18,"sma_60":114.28,"sma_120":109.34},{"date":"2024-12-06","open":110.93,"high":111.96,"low":110.9,"close":111.38,"volume":5300300,"rsi_14":22.94,"sma_20":115.09,"sma_60":114.24,"sma_120":109.45},{"date":"2024-12-09","open":111.45,"high":111.64,"low":109.69,"close":110.71,"volume":4868000,"rsi_14":0.25,"sma_20":114.72,"sma_60":114.24,"sma_120":109.55},{"date":"2024-12-10","open":110.88,"high":112.14,"low":110.1,"close":111.28,"volume":4072100,"rsi_14":13.59,"sma_20":114.47,"sma_60":114.29,"sma_120":109.63},{"date":"2024-12-11","open":111.1,"high":111.37,"low":109.85,"close":109.97,"volume":4747700,"rsi_14":15.68,"sma_20":114.09,"sma_60":114.32,"sma_120":109.71},{"date":"2024-12-12","open":110.22,"high":110.59,"low":109.16,"close":109.7,"volume":3764700,"rsi_14":16.71,"sma_20":113.84,"sma_60":114.31,"sma_120":109.79},{"date":"2024-12-13","open":109.69,"high":110.12,"low":108.05,"close":109.24,"volume":4550500,"rsi_14":16.01,"sma_20":113.06,"sma_60":114.3,"sma_120":109.86},{"date":"2024-12-16","open":108.59,"high":109.5,"low":108.29,"close":108.51,"volume":5047200,"rsi_14":14.56,"sma_20":112.86,"sma_60":114.2,"sma_120":109.93},{"date":"2024-12-17","open":108.11,"high":109.68,"low":108.1,"close":109.15,"volume":5805600,"rsi_14":26.19,"sma_20":112.5,"sma_60":114.03,"sma_120":110.01},{"date":"2024-12-18","open":108.9,"high":109.98,"low":107.77,"close":107.84,"volume":6454600,"rsi_14":23.05,"sma_20":112.16,"sma_60":113.86,"sma_120":110.09},{"date":"2024-12-19","open":107.47,"high":109.16,"low":107.22,"close":108.32,"volume":7738700,"rsi_14":21.48,"sma_20":111.8,"sma_60":113.7,"sma_120":110.17},{"date":"2024-12-20","open":108.53,"high":110.91,"low":108.41,"close":110.06,"volume":12311900,"rsi_14":50.77,"sma_20":111.58,"sma_60":113.61,"sma_120":110.27},{"date":"2024-12-23","open":109.84,"high":110.33,"low":108.84,"close":110.14,"volume":4028200,"rsi_14":53.98,"sma_20":111.49,"sma_60":113.55,"sma_120":110.37},{"date":"2024-12-24","open":109.97,"high":110.64,"low":109.44,"close":110.57,"volume":1480000,"rsi_14":62.28,"sma_20":111.42,"sma_60":113.48,"sma_120":110.47},{"date":"2024-12-26","open":110.03,"high":111.58,"low":109.67,"close":111.06,"volume":2960500,"rsi_14":74.67,"sma_20":111.44,"sma_60":113.43,"sma_120":110.59},{"date":"2024-12-27","open":110.81,"high":111.72,"low":110.33,"close":110.79,"volume":2829500,"rsi_14":67.07,"sma_20":111.55,"sma_60":113.4,"sma_120":110.7},{"date":"2024-12-30","open":109.96,"high":110.46,"low":108.41,"close":108.68,"volume":3475800,"rsi_14":57.49,"sma_20":111.58,"sma_60":113.35,"sma_120":110.79},{"date":"2024-12-31","open":108.93,"high":109.63,"low":108.44,"close":108.98,"volume":3519900,"rsi_14":56.13,"sma_20":111.57,"sma_60":113.27,"sma_120":110.87},{"date":"2025-01-02","open":109.54,"high":109.8,"low":108.64,"close":109.3,"volume":3569100,"rsi_14":40.48,"sma_20":111.6,"sma_60":113.16,"sma_120":110.96},{"date":"2025-01-03","open":109.78,"high":110.06,"low":109.15,"close":109.67,"volume":4416700,"rsi_14":44.62,"sma_20":111.7,"sma_60":113.04,"sma_120":111.05},{"date":"2025-01-06","open":109.37,"high":110.09,"low":108.67,"close":108.91,"volume":6037200,"rsi_14":32.08,"sma_20":111.83,"sma_60":112.94,"sma_120":111.14},{"date":"2025-01-07","open":109.23,"high":110.5,"low":109.04,"close":109.26,"volume":5300100,"rsi_14":29.89,"sma_20":111.82,"sma_60":112.83,"sma_120":111.21},{"date":"2025-01-08","open":109.4,"high":110.14,"low":108.16,"close":110.08,"volume":4455800,"rsi_14":42.91,"sma_20":111.77,"sma_60":112.71,"sma_120":111.33},{"date":"2025-01-10","open":109.62,"high":109.68,"low":107.71,"close":108.21,"volume":5108700,"rsi_14":45.07,"sma_20":111.65,"sma_60":112.55,"sma_120":111.42},{"date":"2025-01-13","open":108.49,"high":109.25,"low":107.89,"close":109.06,"volume":4409700,"rsi_14":50.72,"sma_20":111.43,"sma_60":112.38,"sma_120":111.5},{"date":"2025-01-14","open":109.41,"high":109.66,"low":108.19,"close":108.89,"volume":3972400,"rsi_14":46.1,"sma_20":111.23,"sma_60":112.21,"sma_120":111.58},{"date":"2025-01-15","open":108.62,"high":109.21,"low":107.37,"close":107.61,"volume":6543700,"rsi_14":33.03,"sma_20":111.08,"sma_60":111.99,"sma_120":111.62},{"date":"2025-01-16","open":107.53,"high":110.37,"low":107.53,"close":110.33,"volume":5598700,"rsi_14":58.78,"sma_20":111.09,"sma_60":111.84,"sma_120":111.7},{"date":"2025-01-17","open":110.05,"high":111.18,"low":109.82,"close":109.91,"volume":6459800,"rsi_14":54.0,"sma_20":111.19,"sma_60":111.77,"sma_120":111.77},{"date":"2025-01-21","open":110.66,"high":113.22,"low":110.55,"close":113.12,"volume":8486300,"rsi_14":64.45,"sma_20":111.57,"sma_60":111.78,"sma_120":111.88},{"date":"2025-01-22","open":110.54,"high":116.17,"low":109.93,"close":114.08,"volume":13200700,"rsi_14":80.54,"sma_20":112.1,"sma_60":111.87,"sma_120":111.99},{"date":"2025-01-23","open":114.42,"high":119.35,"low":114.08,"close":119.35,"volume":13089400,"rsi_14":86.68,"sma_20":113.13,"sma_60":112.14,"sma_120":112.14},{"date":"2025-01-24","open":118.74,"high":121.72,"low":118.34,"close":121.1,"volume":9960200,"rsi_14":89.08,"sma_20":114.25,"sma_60":112.49,"sma_120":112.27},{"date":"2025-01-27","open":122.74,"high":125.68,"low":121.52,"close":125.36,"volume":11845100,"rsi_14":97.76,"sma_20":116.0,"sma_60":112.97,"sma_120":112.43},{"date":"2025-01-28","open":125.67,"high":125.77,"low":122.69,"close":123.38,"volume":11948500,"rsi_14":86.59,"sma_20":117.46,"sma_60":113.43,"sma_120":112.59},{"date":"2025-01-29","open":124.13,"high":125.23,"low":123.62,"close":123.84,"volume":7609800,"rsi_14":88.95,"sma_20":118.98,"sma_60":113.91,"sma_120":112.75},{"date":"2025-01-30","open":123.97,"high":125.13,"low":123.19,"close":124.76,"volume":6340400,"rsi_14":87.33,"sma_20":120.72,"sma_60":114.43,"sma_120":112.92},{"date":"2025-01-31","open":124.33,"high":124.71,"low":123.66,"close":123.91,"volume":7129400,"rsi_14":81.74,"sma_20":122.11,"sma_60":114.95,"sma_120":113.08},{"date":"2025-02-03","open":122.67,"high":124.9,"low":122.05,"close":124.41,"volume":5720600,"rsi_14":73.62,"sma_20":123.58,"sma_60":115.47,"sma_120":113.25},{"date":"2025-02-04","open":122.46,"high":125.14,"low":122.04,"close":125.04,"volume":6957400,"rsi_14":70.53,"sma_20":124.8,"sma_60":116.06,"sma_120":113.43},{"date":"2025-02-05","open":125.36,"high":128.33,"low":124.9,"close":127.91,"volume":8680100,"rsi_14":65.53,"sma_20":126.21,"sma_60":116.72,"sma_120":113.64},{"date":"2025-02-06","open":127.66,"high":127.75,"low":124.11,"close":124.19,"volume":6469200,"rsi_14":54.04,"sma_20":126.7,"sma_60":117.2,"sma_120":113.8},{"date":"2025-02-07","open":124.04,"high":125.42,"low":124.04,"close":125.01,"volume":6455200,"rsi_14":55.68,"sma_20":127.1,"sma_60":117.71,"sma_120":113.95},{"date":"2025-02-10","open":125.01,"high":127.3,"low":124.56,"close":127.18,"volume":5503600,"rsi_14":60.47,"sma_20":127.29,"sma_60":118.27,"sma_120":114.13},{"date":"2025-02-11","open":127.07,"high":127.9,"low":126.37,"close":127.31,"volume":5314100,"rsi_14":65.68,"sma_20":127.68,"sma_60":118.82,"sma_120":114.3},{"date":"2025-02-12","open":126.39,"high":126.69,"low":125.18,"close":126.39,"volume":4703700,"rsi_14":58.78,"sma_20":127.94,"sma_60":119.35,"sma_120":114.47},{"date":"2025-02-13","open":126.81,"high":127.89,"low":126.44,"close":127.65,"volume":4168400,"rsi_14":60.96,"sma_20":128.24,"sma_60":120.0,"sma_120":114.65},{"date":"2025-02-14","open":128.16,"high":128.48,"low":126.42,"close":126.5,"volume":3733900,"rsi_14":43.09,"sma_20":128.5,"sma_60":120.59,"sma_120":114.81},{"date":"2025-02-18","open":125.68,"high":126.71,"low":124.22,"close":126.09,"volume":5116200,"rsi_14":63.84,"sma_20":128.67,"sma_60":121.16,"sma_120":114.96},{"date":"2025-02-19","open":126.16,"high":128.1,"low":125.91,"close":127.98,"volume":3806800,"rsi_14":68.7,"sma_20":128.97,"sma_60":121.78,"sma_120":115.13},{"date":"2025-02-20","open":127.59,"high":129.09,"low":127.22,"close":128.98,"volume":5046900,"rsi_14":63.32,"sma_20":129.08,"sma_60":122.46,"sma_120":115.3},{"date":"2025-02-21","open":128.25,"high":131.15,"low":128.25,"close":130.68,"volume":7160100,"rsi_14":70.23,"sma_20":129.74,"sma_60":123.19,"sma_120":115.49},{"date":"2025-02-24","open":130.26,"high":132.29,"low":130.08,"close":130.71,"volume":5947200,"rsi_14":79.04,"sma_20":130.32,"sma_60":123.89,"sma_120":115.69},{"date":"2025-02-25","open":131.12,"high":132.16,"low":130.13,"close":131.55,"volume":6385700,"rsi_14":77.79,"sma_20":130.77,"sma_60":124.68,"sma_120":115.88},{"date":"2025-02-26","open":130.9,"high":132.02,"low":130.05,"close":131.68,"volume":5388000,"rsi_14":93.08,"sma_20":131.21,"sma_60":125.45,"sma_120":116.07},{"date":"2025-02-27","open":131.45,"high":132.68,"low":130.97,"close":131.6,"volume":4890700,"rsi_14":98.47,"sma_20":131.74,"sma_60":126.22,"sma_120":116.25},{"date":"2025-02-28","open":132.11,"high":134.02,"low":130.51,"close":133.67,"volume":8756100,"rsi_14":98.51,"sma_20":132.36,"sma_60":127.11,"sma_120":116.47},{"date":"2025-03-03","open":133.83,"high":136.41,"low":133.67,"close":135.81,"volume":7589800,"rsi_14":98.75,"sma_20":133.31,"sma_60":127.97,"sma_120":116.69},{"date":"2025-03-04","open":136.57,"high":136.79,"low":133.21,"close":133.25,"volume":8356300,"rsi_14":66.38,"sma_20":134.04,"sma_60":128.76,"sma_120":116.87},{"date":"2025-03-05","open":132.6,"high":134.14,"low":131.76,"close":133.38,"volume":8156700,"rsi_14":66.79,"sma_20":134.59,"sma_60":129.45,"sma_120":117.05},{"date":"2025-03-06","open":132.75,"high":133.39,"low":129.26,"close":130.83,"volume":9184200,"rsi_14":46.29,"sma_20":134.78,"sma_60":130.02,"sma_120":117.21},{"date":"2025-03-07","open":130.28,"high":133.16,"low":129.75,"close":132.83,"volume":8254800,"rsi_14":54.96,"sma_20":134.99,"sma_60":130.48,"sma_120":117.39},{"date":"2025-03-10","open":132.14,"high":134.77,"low":132.14,"close":133.04,"volume":7028000,"rsi_14":56.19,"sma_20":135.23,"sma_60":130.88,"sma_120":117.57},{"date":"2025-03-11","open":132.75,"high":132.75,"low":128.15,"close":128.49,"volume":9313500,"rsi_14":31.67,"sma_20":134.92,"sma_60":130.99,"sma_120":117.71},{"date":"2025-03-12","open":128.13,"high":128.44,"low":125.37,"close":126.18,"volume":6771000,"rsi_14":16.33,"sma_20":134.36,"sma_60":131.09,"sma_120":117.82},{"date":"2025-03-13","open":126.18,"high":126.74,"low":124.94,"close":125.81,"volume":9012900,"rsi_14":19.26,"sma_20":133.77,"sma_60":131.15,"sma_120":117.95},{"date":"2025-03-14","open":121.07,"high":124.45,"low":120.58,"close":122.73,"volume":9537900,"rsi_14":14.65,"sma_20":133.21,"sma_60":131.12,"sma_120":118.06},{"date":"2025-03-17","open":122.74,"high":123.85,"low":122.23,"close":123.63,"volume":6662800,"rsi_14":23.16,"sma_20":132.03,"sma_60":131.08,"sma_120":118.18},{"date":"2025-03-18","open":123.93,"high":124.58,"low":120.97,"close":122.33,"volume":7959600,"rsi_14":8.75,"sma_20":130.86,"sma_60":131.04,"sma_120":118.29},{"date":"2025-03-19","open":122.36,"high":123.76,"low":121.82,"close":123.41,"volume":5098500,"rsi_14":14.6,"sma_20":129.79,"sma_60":130.98,"sma_120":118.41},{"date":"2025-03-20","open":123.33,"high":123.74,"low":122.41,"close":122.79,"volume":5158500,"rsi_14":20.54,"sma_20":128.88,"sma_60":130.86,"sma_120":118.54},{"date":"2025-03-21","open":122.36,"high":122.82,"low":121.54,"close":122.37,"volume":8857100,"rsi_14":25.5,"sma_20":127.93,"sma_60":130.74,"sma_120":118.66},{"date":"2025-03-24","open":123.21,"high":123.82,"low":122.62,"close":123.21,"volume":5283000,"rsi_14":34.27,"sma_20":126.9,"sma_60":130.68,"sma_120":118.79},{"date":"2025-03-25","open":123.66,"high":124.74,"low":120.58,"close":121.65,"volume":6726800,"rsi_14":42.01,"sma_20":126.05,"sma_60":130.56,"sma_120":118.9},{"date":"2025-03-26","open":121.79,"high":123.34,"low":121.2,"close":122.63,"volume":6053700,"rsi_14":42.67,"sma_20":125.52,"sma_60":130.38,"sma_120":119.01},{"date":"2025-03-27","open":123.17,"high":127.78,"low":122.68,"close":127.22,"volume":8441400,"rsi_14":74.21,"sma_20":125.49,"sma_60":130.33,"sma_120":119.17},{"date":"2025-03-28","open":127.13,"high":129.26,"low":126.64,"close":126.71,"volume":6708300,"rsi_14":67.28,"sma_20":125.69,"sma_60":130.32,"sma_120":119.33},{"date":"2025-03-31","open":126.7,"high":129.01,"low":126.53,"close":128.48,"volume":9669600,"rsi_14":76.61,"sma_20":126.39,"sma_60":130.37,"sma_120":119.5},{"date":"2025-04-01","open":128.31,"high":128.46,"low":126.96,"close":127.55,"volume":4228800,"rsi_14":73.16,"sma_20":126.92,"sma_60":130.42,"sma_120":119.66},{"date":"2025-04-02","open":126.53,"high":127.98,"low":125.68,"close":127.78,"volume":4236200,"rsi_14":71.61,"sma_20":127.14,"sma_60":130.41,"sma_120":119.81},{"date":"2025-04-03","open":127.76,"high":129.44,"low":127.35,"close":127.49,"volume":6239200,"rsi_14":81.37,"sma_20":127.6,"sma_60":130.39,"sma_120":119.95},{"date":"2025-04-04","open":127.1,"high":128.24,"low":120.1,"close":120.53,"volume":10776900,"rsi_14":43.13,"sma_20":127.75,"sma_60":130.19,"sma_120":120.03},{"date":"2025-04-07","open":118.44,"high":122.52,"low":116.68,"close":120.93,"volume":10371300,"rsi_14":21.71,"sma_20":127.54,"sma_60":129.85,"sma_120":120.12},{"date":"2025-04-08","open":123.07,"high":123.94,"low":118.22,"close":120.05,"volume":9880100,"rsi_14":21.01,"sma_20":127.34,"sma_60":129.49,"sma_120":120.18},{"date":"2025-04-09","open":117.81,"high":123.74,"low":117.05,"close":123.05,"volume":10179200,"rsi_14":28.6,"sma_20":127.28,"sma_60":129.15,"sma_120":120.28},{"date":"2025-04-10","open":122.04,"high":122.83,"low":118.18,"close":120.59,"volume":11089400,"rsi_14":25.53,"sma_20":126.96,"sma_60":128.81,"sma_120":120.34},{"date":"2025-04-11","open":122.1,"high":124.48,"low":120.14,"close":122.89,"volume":7357000,"rsi_14":35.0,"sma_20":126.43,"sma_60":128.44,"sma_120":120.41},{"date":"2025-04-14","open":123.01,"high":124.46,"low":122.85,"close":123.94,"volume":6988500,"rsi_14":39.58,"sma_20":126.01,"sma_60":128.06,"sma_120":120.49},{"date":"2025-04-15","open":124.18,"high":125.03,"low":122.21,"close":122.82,"volume":8639400,"rsi_14":60.21,"sma_20":125.53,"sma_60":127.68,"sma_120":120.58},{"date":"2025-04-16","open":126.2,"high":130.54,"low":125.53,"close":126.2,"volume":13483200,"rsi_14":68.57,"sma_20":125.21,"sma_60":127.38,"sma_120":120.7},{"date":"2025-04-17","open":126.87,"high":129.13,"low":126.16,"close":127.45,"volume":10474500,"rsi_14":75.41,"sma_20":125.13,"sma_60":127.2,"sma_120":120.82},{"date":"2025-04-21","open":127.44,"high":128.4,"low":125.05,"close":126.39,"volume":6046700,"rsi_14":63.24,"sma_20":125.43,"sma_60":127.04,"sma_120":120.94},{"date":"2025-04-22","open":126.43,"high":128.47,"low":126.43,"close":128.18,"volume":5837100,"rsi_14":81.77,"sma_20":126.09,"sma_60":126.84,"sma_120":121.1},{"date":"2025-04-23","open":128.65,"high":129.31,"low":123.7,"close":126.34,"volume":8777100,"rsi_14":65.01,"sma_20":126.78,"sma_60":126.72,"sma_120":121.24},{"date":"2025-04-24","open":126.51,"high":126.69,"low":124.58,"close":125.89,"volume":6595500,"rsi_14":58.98,"sma_20":127.25,"sma_60":126.68,"sma_120":121.38},{"date":"2025-04-25","open":125.78,"high":126.04,"low":123.81,"close":125.38,"volume":4849100,"rsi_14":62.44,"sma_20":127.64,"sma_60":126.67,"sma_120":121.5},{"date":"2025-04-28","open":125.84,"high":126.61,"low":125.06,"close":126.04,"volume":3843300,"rsi_14":48.91,"sma_20":128.2,"sma_60":126.78,"sma_120":121.65},{"date":"2025-04-29","open":125.42,"high":127.73,"low":125.33,"close":126.98,"volume":4315300,"rsi_14":46.78,"sma_20":128.51,"sma_60":126.89,"sma_120":121.76},{"date":"2025-04-30","open":127.39,"high":127.73,"low":125.21,"close":127.23,"volume":8510500,"rsi_14":56.5,"sma_20":128.96,"sma_60":127.06,"sma_120":121.87},{"date":"2025-05-01","open":126.01,"high":128.08,"low":124.55,"close":127.35,"volume":6769100,"rsi_14":41.34,"sma_20":129.08,"sma_60":127.19,"sma_120":121.99},{"date":"2025-05-02","open":128.35,"high":133.11,"low":127.79,"close":129.24,"volume":9801400,"rsi_14":80.04,"sma_20":129.26,"sma_60":127.41,"sma_120":122.13},{"date":"2025-05-05","open":129.31,"high":129.47,"low":127.91,"close":129.03,"volume":5752000,"rsi_14":84.11,"sma_20":129.53,"sma_60":127.64,"sma_120":122.28},{"date":"2025-05-06","open":128.39,"high":130.0,"low":127.18,"close":129.47,"volume":6290500,"rsi_14":95.27,"sma_20":129.66,"sma_60":127.85,"sma_120":122.43},{"date":"2025-05-07","open":129.9,"high":130.81,"low":128.86,"close":130.34,"volume":4924900,"rsi_14":95.47,"sma_20":130.07,"sma_60":128.14,"sma_120":122.58},{"date":"2025-05-08","open":129.67,"high":131.57,"low":129.49,"close":130.39,"volume":5994500,"rsi_14":94.42,"sma_20":130.53,"sma_60":128.41,"sma_120":122.74},{"date":"2025-05-09","open":130.37,"high":131.33,"low":129.6,"close":129.65,"volume":4976100,"rsi_14":77.98,"sma_20":130.96,"sma_60":128.49,"sma_120":122.89},{"date":"2025-05-12","open":128.24,"high":130.06,"low":126.59,"close":128.43,"volume":5958300,"rsi_14":59.96,"sma_20":131.2,"sma_60":128.55,"sma_120":123.04},{"date":"2025-05-13","open":128.2,"high":128.2,"low":125.44,"close":125.57,"volume":6344700,"rsi_14":21.31,"sma_20":131.13,"sma_60":128.5,"sma_120":123.16},{"date":"2025-05-14","open":125.81,"high":126.63,"low":124.73,"close":125.09,"volume":5266900,"rsi_14":20.47,"sma_20":130.95,"sma_60":128.41,"sma_120":123.26},{"date":"2025-05-15","open":125.38,"high":129.83,"low":125.38,"close":129.75,"volume":8406400,"rsi_14":51.3,"sma_20":131.09,"sma_60":128.43,"sma_120":123.4},{"date":"2025-05-16","open":129.56,"high":131.64,"low":129.19,"close":131.17,"volume":7128700,"rsi_14":53.62,"sma_20":131.28,"sma_60":128.56,"sma_120":123.57},{"date":"2025-05-19","open":131.36,"high":132.03,"low":130.9,"close":131.9,"volume":8012800,"rsi_14":56.23,"sma_20":131.58,"sma_60":128.94,"sma_120":123.73},{"date":"2025-05-20","open":131.36,"high":132.17,"low":130.91,"close":131.56,"volume":6455300,"rsi_14":58.15,"sma_20":131.79,"sma_60":129.3,"sma_120":123.88},{"date":"2025-05-21","open":131.46,"high":132.5,"low":129.43,"close":129.46,"volume":7209100,"rsi_14":54.1,"sma_20":131.7,"sma_60":129.62,"sma_120":124.01},{"date":"2025-05-22","open":128.89,"high":129.3,"low":127.63,"close":127.95,"volume":6277100,"rsi_14":60.62,"sma_20":131.45,"sma_60":129.79,"sma_120":124.14},{"date":"2025-05-23","open":128.13,"high":128.61,"low":126.91,"close":127.76,"volume":6145000,"rsi_14":62.19,"sma_20":131.26,"sma_60":130.03,"sma_120":124.25},{"date":"2025-05-27","open":128.3,"high":130.23,"low":127.98,"close":129.36,"volume":5591000,"rsi_14":47.47,"sma_20":131.35,"sma_60":130.25,"sma_120":124.37},{"date":"2025-05-28","open":129.51,"high":130.0,"low":128.29,"close":128.46,"volume":3622100,"rsi_14":31.61,"sma_20":131.65,"sma_60":130.41,"sma_120":124.51},{"date":"2025-05-29","open":128.18,"high":129.47,"low":127.81,"close":129.27,"volume":3078200,"rsi_14":32.33,"sma_20":132.07,"sma_60":130.63,"sma_120":124.66},{"date":"2025-05-30","open":129.3,"high":130.51,"low":128.19,"close":129.98,"volume":14236800,"rsi_14":39.9,"sma_20":132.1,"sma_60":130.75,"sma_120":124.81},{"date":"2025-06-02","open":129.28,"high":130.13,"low":128.32,"close":129.97,"volume":4464000,"rsi_14":54.42,"sma_20":131.97,"sma_60":130.84,"sma_120":124.97},{"date":"2025-06-03","open":129.53,"high":130.36,"low":128.06,"close":130.11,"volume":5914900,"rsi_14":74.72,"sma_20":131.79,"sma_60":130.97,"sma_120":125.13},{"date":"2025-06-04","open":130.79,"high":131.23,"low":129.36,"close":129.38,"volume":4057000,"rsi_14":66.53,"sma_20":131.57,"sma_60":131.01,"sma_120":125.29},{"date":"2025-06-05","open":129.79,"high":130.76,"low":128.63,"close":130.33,"volume":5581500,"rsi_14":61.47,"sma_20":131.66,"sma_60":131.14,"sma_120":125.45},{"date":"2025-06-06","open":131.16,"high":131.57,"low":129.51,"close":129.98,"volume":3867700,"rsi_14":70.53,"sma_20":131.86,"sma_60":131.28,"sma_120":125.62},{"date":"2025-06-09","open":129.43,"high":130.67,"low":127.29,"close":129.8,"volume":6630100,"rsi_14":58.73,"sma_20":132.07,"sma_60":131.43,"sma_120":125.79},{"date":"2025-06-10","open":129.96,"high":131.21,"low":129.74,"close":130.51,"volume":3579400,"rsi_14":58.73,"sma_20":132.19,"sma_60":131.58,"sma_120":125.97},{"date":"2025-06-11","open":130.48,"high":131.7,"low":129.35,"close":131.63,"volume":4100500,"rsi_14":69.93,"sma_20":132.51,"sma_60":131.74,"sma_120":126.16},{"date":"2025-06-12","open":131.89,"high":133.2,"low":131.81,"close":132.77,"volume":5089100,"rsi_14":75.75,"sma_20":132.87,"sma_60":131.93,"sma_120":126.37},{"date":"2025-06-13","open":132.12,"high":133.36,"low":131.6,"close":131.96,"volume":3928900,"rsi_14":74.63,"sma_20":133.07,"sma_60":132.09,"sma_120":126.57},{"date":"2025-06-16","open":131.91,"high":132.73,"low":129.72,"close":130.4,"volume":5084100,"rsi_14":50.58,"sma_20":133.12,"sma_60":132.12,"sma_120":126.76},{"date":"2025-06-17","open":130.1,"high":130.4,"low":128.59,"close":128.71,"volume":5010800,"rsi_14":41.22,"sma_20":133.05,"sma_60":132.12,"sma_120":126.92},{"date":"2025-06-18","open":129.37,"high":129.77,"low":128.05,"close":128.84,"volume":4950400,"rsi_14":43.27,"sma_20":132.95,"sma_60":132.1,"sma_120":127.07},{"date":"2025-06-20","open":130.06,"high":130.08,"low":128.43,"close":129.4,"volume":11338200,"rsi_14":42.08,"sma_20":132.87,"sma_60":132.08,"sma_120":127.23},{"date":"2025-06-23","open":129.48,"high":129.87,"low":128.55,"close":129.67,"volume":4887200,"rsi_14":34.02,"sma_20":132.81,"sma_60":132.05,"sma_120":127.39},{"date":"2025-06-24","open":129.73,"high":135.31,"low":128.81,"close":134.36,"volume":9894700,"rsi_14":58.17,"sma_20":133.26,"sma_60":132.2,"sma_120":127.59},{"date":"2025-06-25","open":134.15,"high":135.1,"low":132.96,"close":133.7,"volume":5507500,"rsi_14":59.06,"sma_20":133.58,"sma_60":132.38,"sma_120":127.8},{"date":"2025-06-26","open":133.62,"high":133.83,"low":129.13,"close":130.07,"volume":9452900,"rsi_14":48.58,"sma_20":133.42,"sma_60":132.53,"sma_120":127.98},{"date":"2025-06-27","open":129.7,"high":131.27,"low":129.3,"close":130.76,"volume":9513500,"rsi_14":59.62,"sma_20":133.22,"sma_60":132.72,"sma_120":128.17},{"date":"2025-06-30","open":130.39,"high":132.59,"low":130.39,"close":132.34,"volume":5749700,"rsi_14":64.49,"sma_20":133.26,"sma_60":132.81,"sma_120":128.36},{"date":"2025-07-01","open":131.89,"high":133.38,"low":131.18,"close":132.59,"volume":5337600,"rsi_14":63.52,"sma_20":133.48,"sma_60":132.86,"sma_120":128.56},{"date":"2025-07-02","open":131.62,"high":132.66,"low":130.23,"close":130.49,"volume":4319600,"rsi_14":53.04,"sma_20":133.57,"sma_60":132.83,"sma_120":128.74},{"date":"2025-07-03","open":131.04,"high":131.59,"low":129.61,"close":130.82,"volume":3114300,"rsi_14":30.8,"sma_20":133.76,"sma_60":132.8,"sma_120":128.92},{"date":"2025-07-07","open":130.88,"high":131.27,"low":129.27,"close":130.1,"volume":8927400,"rsi_14":30.61,"sma_20":133.93,"sma_60":132.81,"sma_120":129.1},{"date":"2025-07-08","open":129.65,"high":131.1,"low":129.27,"close":129.76,"volume":4782600,"rsi_14":47.48,"sma_20":133.94,"sma_60":132.87,"sma_120":129.28},{"date":"2025-07-09","open":129.87,"high":130.16,"low":127.93,"close":129.63,"volume":4613700,"rsi_14":39.61,"sma_20":133.46,"sma_60":132.93,"sma_120":129.45},{"date":"2025-07-10","open":130.12,"high":131.41,"low":129.42,"close":130.0,"volume":4857100,"rsi_14":22.17,"sma_20":133.08,"sma_60":132.95,"sma_120":129.64},{"date":"2025-07-11","open":129.68,"high":129.98,"low":127.72,"close":128.46,"volume":4661200,"rsi_14":12.54,"sma_20":133.0,"sma_60":132.95,"sma_120":129.8},{"date":"2025-07-14","open":128.46,"high":129.5,"low":128.16,"close":128.47,"volume":4881700,"rsi_14":20.45,"sma_20":132.8,"sma_60":132.94,"sma_120":129.95},{"date":"2025-07-15","open":128.92,"high":129.45,"low":127.36,"close":128.52,"volume":5084800,"rsi_14":13.59,"sma_20":132.49,"sma_60":132.9,"sma_120":130.09},{"date":"2025-07-16","open":129.14,"high":130.02,"low":127.37,"close":128.76,"volume":9893000,"rsi_14":25.13,"sma_20":132.1,"sma_60":132.85,"sma_120":130.21},{"date":"2025-07-17","open":123.69,"high":123.99,"low":117.06,"close":117.79,"volume":27560600,"rsi_14":5.05,"sma_20":131.26,"sma_60":132.63,"sma_120":130.2},{"date":"2025-07-18","open":119.86,"high":122.79,"low":119.51,"close":120.88,"volume":19571900,"rsi_14":23.11,"sma_20":130.11,"sma_60":132.27,"sma_120":130.19},{"date":"2025-07-21","open":121.45,"high":123.18,"low":118.85,"close":121.61,"volume":10308000,"rsi_14":24.79,"sma_20":129.17,"sma_60":131.98,"sma_120":130.16},{"date":"2025-07-22","open":121.52,"high":123.52,"low":121.42,"close":122.89,"volume":7098400,"rsi_14":33.0,"sma_20":128.39,"sma_60":131.71,"sma_120":130.16},{"date":"2025-07-23","open":123.47,"high":124.17,"low":120.47,"close":122.99,"volume":6439600,"rsi_14":33.35,"sma_20":127.7,"sma_60":131.47,"sma_120":130.15},{"date":"2025-07-24","open":122.45,"high":123.13,"low":121.88,"close":122.8,"volume":4708000,"rsi_14":32.78,"sma_20":126.99,"sma_60":131.23,"sma_120":130.13},{"date":"2025-07-25","open":122.93,"high":123.87,"low":122.62,"close":123.68,"volume":4741200,"rsi_14":35.26,"sma_20":126.38,"sma_60":130.96,"sma_120":130.13},{"date":"2025-07-28","open":123.3,"high":124.12,"low":122.79,"close":123.5,"volume":8168400,"rsi_14":94.24,"sma_20":125.89,"sma_60":130.67,"sma_120":130.13},{"date":"2025-07-29","open":123.16,"high":125.21,"low":122.64,"close":125.12,"volume":5834100,"rsi_14":92.55,"sma_20":125.46,"sma_60":130.4,"sma_120":130.13},{"date":"2025-07-30","open":125.08,"high":126.77,"low":124.21,"close":125.65,"volume":5359700,"rsi_14":92.23,"sma_20":125.13,"sma_60":130.2,"sma_120":130.11},{"date":"2025-07-31","open":124.66,"high":126.23,"low":122.97,"close":123.34,"volume":6722600,"rsi_14":53.87,"sma_20":125.25,"sma_60":130.03,"sma_120":130.1},{"date":"2025-08-01","open":122.64,"high":124.88,"low":122.64,"close":124.41,"volume":5453300,"rsi_14":60.52,"sma_20":125.71,"sma_60":129.86,"sma_120":130.09},{"date":"2025-08-04","open":124.57,"high":127.19,"low":124.57,"close":126.99,"volume":5671400,"rsi_14":72.84,"sma_20":126.17,"sma_60":129.74,"sma_120":130.09},{"date":"2025-08-05","open":126.98,"high":128.51,"low":126.33,"close":127.74,"volume":5355400,"rsi_14":72.43,"sma_20":126.69,"sma_60":129.67,"sma_120":130.1},{"date":"2025-08-06","open":127.14,"high":128.74,"low":126.88,"close":127.97,"volume":5170100,"rsi_14":74.62,"sma_20":127.19,"sma_60":129.53,"sma_120":130.11},{"date":"2025-08-07","open":128.2,"high":129.51,"low":127.78,"close":129.08,"volume":4690600,"rsi_14":73.09,"sma_20":127.76,"sma_60":129.34,"sma_120":130.12},{"date":"2025-08-08","open":128.82,"high":131.67,"low":128.77,"close":131.25,"volume":4985400,"rsi_14":77.42,"sma_20":128.86,"sma_60":129.3,"sma_120":130.16},{"date":"2025-08-11","open":131.05,"high":131.31,"low":127.6,"close":128.39,"volume":7125600,"rsi_14":73.48,"sma_20":129.1,"sma_60":129.26,"sma_120":130.18},{"date":"2025-08-12","open":128.76,"high":128.91,"low":126.69,"close":128.06,"volume":5657500,"rsi_14":68.2,"sma_20":129.5,"sma_60":129.15,"sma_120":130.18},{"date":"2025-08-13","open":128.16,"high":128.68,"low":125.43,"close":126.48,"volume":6723700,"rsi_14":47.13,"sma_20":129.7,"sma_60":128.98,"sma_120":130.16},{"date":"2025-08-14","open":126.18,"high":127.2,"low":125.63,"close":126.36,"volume":9688300,"rsi_14":41.79,"sma_20":129.89,"sma_60":128.8,"sma_120":130.12},{"date":"2025-08-15","open":126.98,"high":129.36,"low":126.74,"close":128.77,"volume":6784500,"rsi_14":53.79,"sma_20":130.27,"sma_60":128.7,"sma_120":130.11},{"date":"2025-08-18","open":128.66,"high":129.31,"low":127.22,"close":127.33,"volume":3831400,"rsi_14":41.99,"sma_20":130.51,"sma_60":128.62,"sma_120":130.07},{"date":"2025-08-19","open":126.98,"high":128.74,"low":125.77,"close":128.28,"volume":4845700,"rsi_14":34.74,"sma_20":130.55,"sma_60":128.54,"sma_120":130.04},{"date":"2025-08-20","open":129.07,"high":130.79,"low":128.74,"close":129.45,"volume":3639800,"rsi_14":56.59,"sma_20":130.65,"sma_60":128.51,"sma_120":130.03},{"date":"2025-08-21","open":129.14,"high":130.19,"low":128.77,"close":129.02,"volume":3980000,"rsi_14":55.9,"sma_20":130.73,"sma_60":128.49,"sma_120":129.99},{"date":"2025-08-22","open":129.77,"high":130.6,"low":128.37,"close":129.59,"volume":4130200,"rsi_14":71.94,"sma_20":130.56,"sma_60":128.52,"sma_120":129.93},{"date":"2025-08-25","open":129.72,"high":129.96,"low":128.52,"close":128.89,"volume":4705800,"rsi_14":66.45,"sma_20":130.61,"sma_60":128.53,"sma_120":129.9},{"date":"2025-08-26","open":128.88,"high":129.36,"low":128.41,"close":128.62,"volume":6076500,"rsi_14":48.59,"sma_20":130.66,"sma_60":128.53,"sma_120":129.86},{"date":"2025-08-27","open":128.5,"high":128.77,"low":127.61,"close":128.49,"volume":4759200,"rsi_14":63.74,"sma_20":130.77,"sma_60":128.53,"sma_120":129.84},{"date":"2025-08-28","open":127.96,"high":128.67,"low":127.2,"close":128.4,"volume":4674700,"rsi_14":51.74,"sma_20":131.08,"sma_60":128.89,"sma_120":129.8},{"date":"2025-08-29","open":129.03,"high":129.85,"low":128.21,"close":129.66,"volume":4430700,"rsi_14":53.11,"sma_20":131.17,"sma_60":129.18,"sma_120":129.77},{"date":"2025-09-02","open":129.69,"high":130.39,"low":127.88,"close":128.49,"volume":5779200,"rsi_14":43.72,"sma_20":131.29,"sma_60":129.42,"sma_120":129.77},{"date":"2025-09-03","open":128.19,"high":129.2,"low":127.27,"close":129.19,"volume":4806500,"rsi_14":45.37,"sma_20":131.38,"sma_60":129.63,"sma_120":129.8},{"date":"2025-09-04","open":129.19,"high":130.82,"low":128.72,"close":129.81,"volume":5073800,"rsi_14":60.83,"sma_20":131.41,"sma_60":129.86,"sma_120":129.83},{"date":"2025-09-05","open":129.52,"high":131.29,"low":129.46,"close":129.94,"volume":3286900,"rsi_14":66.11,"sma_20":131.51,"sma_60":130.11,"sma_120":129.89},{"date":"2025-09-08","open":129.27,"high":130.08,"low":128.64,"close":129.21,"volume":5070200,"rsi_14":57.71,"sma_20":131.47,"sma_60":130.29,"sma_120":129.94},{"date":"2025-09-09","open":129.31,"high":130.16,"low":128.68,"close":128.97,"volume":4641400,"rsi_14":55.85,"sma_20":131.48,"sma_60":130.48,"sma_120":129.99},{"date":"2025-09-10","open":128.87,"high":128.87,"low":124.57,"close":126.44,"volume":7397200,"rsi_14":23.64,"sma_20":131.26,"sma_60":130.52,"sma_120":130.02},{"date":"2025-09-11","open":126.76,"high":129.68,"low":126.48,"close":129.65,"volume":5578300,"rsi_14":57.13,"sma_20":131.37,"sma_60":130.66,"sma_120":130.08},{"date":"2025-09-12","open":128.84,"high":131.91,"low":128.43,"close":130.71,"volume":5700300,"rsi_14":58.9,"sma_20":131.61,"sma_60":130.91,"sma_120":130.15},{"date":"2025-09-15","open":130.86,"high":131.31,"low":128.0,"close":128.36,"volume":4057700,"rsi_14":42.94,"sma_20":131.48,"sma_60":131.04,"sma_120":130.19},{"date":"2025-09-16","open":128.78,"high":130.64,"low":128.24,"close":129.76,"volume":5401600,"rsi_14":49.24,"sma_20":131.61,"sma_60":131.14,"sma_120":130.26},{"date":"2025-09-17","open":129.71,"high":131.19,"low":129.71,"close":131.14,"volume":5113300,"rsi_14":57.91,"sma_20":131.8,"sma_60":131.25,"sma_120":130.33},{"date":"2025-09-18","open":131.06,"high":131.74,"low":129.12,"close":131.53,"volume":5891700,"rsi_14":60.4,"sma_20":131.98,"sma_60":131.37,"sma_120":130.37},{"date":"2025-09-19","open":131.66,"high":133.64,"low":130.7,"close":132.97,"volume":11547400,"rsi_14":79.09,"sma_20":132.29,"sma_60":131.51,"sma_120":130.42},{"date":"2025-09-22","open":132.27,"high":134.38,"low":131.9,"close":133.53,"volume":4837000,"rsi_14":72.63,"sma_20":132.73,"sma_60":131.58,"sma_120":130.47},{"date":"2025-09-23","open":133.2,"high":133.79,"low":131.99,"close":132.82,"volume":5136400,"rsi_14":62.83,"sma_20":133.12,"sma_60":131.73,"sma_120":130.51},{"date":"2025-09-24","open":132.25,"high":133.74,"low":130.77,"close":130.87,"volume":3932400,"rsi_14":65.96,"sma_20":133.57,"sma_60":131.83,"sma_120":130.54},{"date":"2025-09-25","open":131.39,"high":131.39,"low":128.22,"close":130.3,"volume":4963400,"rsi_14":53.84,"sma_20":133.64,"sma_60":131.96,"sma_120":130.56},{"date":"2025-09-26","open":130.95,"high":131.17,"low":130.09,"close":130.53,"volume":4182100,"rsi_14":44.83,"sma_20":133.62,"sma_60":132.1,"sma_120":130.65},{"date":"2025-09-29","open":130.0,"high":130.48,"low":128.73,"close":130.1,"volume":4351900,"rsi_14":37.91,"sma_20":133.8,"sma_60":132.15,"sma_120":130.72},{"date":"2025-09-30","open":129.86,"high":131.46,"low":129.19,"close":130.91,"volume":7538300,"rsi_14":30.56,"sma_20":133.91,"sma_60":132.27,"sma_120":130.82},{"date":"2025-10-01","open":131.75,"high":132.39,"low":126.16,"close":130.45,"volume":10613900,"rsi_14":20.23,"sma_20":133.84,"sma_60":132.34,"sma_120":130.88},{"date":"2025-10-02","open":129.43,"high":130.38,"low":127.56,"close":129.99,"volume":5916700,"rsi_14":21.23,"sma_20":133.69,"sma_60":132.36,"sma_120":130.96},{"date":"2025-10-03","open":130.24,"high":132.31,"low":129.79,"close":131.55,"volume":5362200,"rsi_14":57.54,"sma_20":133.54,"sma_60":132.45,"sma_120":131.03},{"date":"2025-10-06","open":131.29,"high":132.18,"low":130.44,"close":130.72,"volume":6745900,"rsi_14":54.38,"sma_20":133.26,"sma_60":132.48,"sma_120":131.09},{"date":"2025-10-07","open":131.06,"high":131.06,"low":128.95,"close":130.01,"volume":4816100,"rsi_14":45.08,"sma_20":132.97,"sma_60":132.52,"sma_120":131.15},{"date":"2025-10-08","open":129.81,"high":131.68,"low":129.18,"close":131.24,"volume":6654800,"rsi_14":59.35,"sma_20":133.01,"sma_60":132.61,"sma_120":131.19},{"date":"2025-10-09","open":131.54,"high":132.08,"low":130.0,"close":130.3,"volume":3237600,"rsi_14":45.02,"sma_20":133.01,"sma_60":132.67,"sma_120":131.22},{"date":"2025-10-10","open":131.16,"high":131.46,"low":129.06,"close":129.58,"volume":5654100,"rsi_14":43.18,"sma_20":132.91,"sma_60":132.71,"sma_120":131.24},{"date":"2025-10-13","open":129.02,"high":129.76,"low":127.91,"close":128.41,"volume":4008100,"rsi_14":38.99,"sma_20":132.82,"sma_60":132.69,"sma_120":131.25},{"date":"2025-10-14","open":128.49,"high":130.33,"low":128.27,"close":130.26,"volume":8147900,"rsi_14":41.32,"sma_20":132.67,"sma_60":132.73,"sma_120":131.28},{"date":"2025-10-15","open":125.69,"high":129.1,"low":123.46,"close":127.1,"volume":14906400,"rsi_14":31.42,"sma_20":132.5,"sma_60":132.69,"sma_120":131.29},{"date":"2025-10-16","open":127.18,"high":128.78,"low":124.57,"close":125.32,"volume":9768100,"rsi_14":28.28,"sma_20":132.09,"sma_60":132.58,"sma_120":131.29},{"date":"2025-10-17","open":125.54,"high":126.92,"low":124.9,"close":126.21,"volume":6806800,"rsi_14":26.04,"sma_20":131.58,"sma_60":132.44,"sma_120":131.29},{"date":"2025-10-20","open":126.11,"high":127.47,"low":125.81,"close":127.16,"volume":5810000,"rsi_14":35.05,"sma_20":131.12,"sma_60":132.34,"sma_120":131.29},{"date":"2025-10-21","open":126.66,"high":126.95,"low":125.2,"close":125.23,"volume":4934700,"rsi_14":31.44,"sma_20":130.7,"sma_60":132.24,"sma_120":131.28},{"date":"2025-10-22","open":125.31,"high":126.6,"low":124.8,"close":125.63,"volume":6186800,"rsi_14":37.27,"sma_20":130.17,"sma_60":132.17,"sma_120":131.26},{"date":"2025-10-23","open":125.91,"high":126.43,"low":123.78,"close":124.05,"volume":6700600,"rsi_14":20.97,"sma_20":129.56,"sma_60":132.06,"sma_120":131.22},{"date":"2025-10-24","open":124.67,"high":125.79,"low":122.73,"close":124.55,"volume":5071100,"rsi_14":34.15,"sma_20":128.99,"sma_60":131.86,"sma_120":131.18},{"date":"2025-10-27","open":123.77,"high":125.34,"low":122.88,"close":124.87,"volume":6254200,"rsi_14":46.65,"sma_20":128.55,"sma_60":131.69,"sma_120":131.14},{"date":"2025-10-28","open":124.67,"high":126.12,"low":123.9,"close":124.31,"volume":4763000,"rsi_14":34.85,"sma_20":128.06,"sma_60":131.54,"sma_120":131.09},{"date":"2025-10-29","open":123.89,"high":124.25,"low":121.87,"close":122.17,"volume":5182000,"rsi_14":16.49,"sma_20":127.51,"sma_60":131.3,"sma_120":131.02},{"date":"2025-10-30","open":122.87,"high":124.14,"low":122.08,"close":122.41,"volume":4877400,"rsi_14":25.47,"sma_20":127.11,"sma_60":130.99,"sma_120":130.96},{"date":"2025-10-31","open":121.59,"high":122.08,"low":120.39,"close":121.38,"volume":7044900,"rsi_14":16.64,"sma_20":126.72,"sma_60":130.64,"sma_120":130.9},{"date":"2025-11-03","open":121.47,"high":121.81,"low":120.22,"close":121.59,"volume":5833000,"rsi_14":25.49,"sma_20":126.19,"sma_60":130.24,"sma_120":130.86},{"date":"2025-11-04","open":122.05,"high":123.57,"low":121.59,"close":123.52,"volume":5607700,"rsi_14":41.98,"sma_20":125.82,"sma_60":129.88,"sma_120":130.85},{"date":"2025-11-05","open":123.61,"high":124.41,"low":121.67,"close":122.28,"volume":4597100,"rsi_14":32.35,"sma_20":125.56,"sma_60":129.57,"sma_120":130.79},{"date":"2025-11-06","open":121.6,"high":122.73,"low":121.11,"close":122.68,"volume":4714700,"rsi_14":38.66,"sma_20":125.32,"sma_60":129.3,"sma_120":130.71},{"date":"2025-11-07","open":123.36,"high":124.32,"low":122.39,"close":124.07,"volume":5458500,"rsi_14":64.73,"sma_20":125.22,"sma_60":129.06,"sma_120":130.65},{"date":"2025-11-10","open":123.15,"high":123.86,"low":122.29,"close":123.61,"volume":4251600,"rsi_14":59.0,"sma_20":125.14,"sma_60":128.84,"sma_120":130.58},{"date":"2025-11-11","open":124.3,"high":124.84,"low":123.49,"close":124.7,"volume":5293900,"rsi_14":74.71,"sma_20":125.09,"sma_60":128.62,"sma_120":130.54},{"date":"2025-11-12","open":124.64,"high":126.74,"low":124.25,"close":126.48,"volume":4979700,"rsi_14":79.5,"sma_20":125.33,"sma_60":128.45,"sma_120":130.53},{"date":"2025-11-13","open":126.18,"high":127.24,"low":125.68,"close":126.92,"volume":5182400,"rsi_14":75.0,"sma_20":125.78,"sma_60":128.33,"sma_120":130.52},{"date":"2025-11-14","open":126.95,"high":128.58,"low":126.43,"close":128.22,"volume":6998900,"rsi_14":93.28,"sma_20":126.36,"sma_60":128.22,"sma_120":130.51},{"date":"2025-11-17","open":128.31,"high":129.54,"low":127.59,"close":127.67,"volume":5816600,"rsi_14":85.57,"sma_20":127.01,"sma_60":128.11,"sma_120":130.5},{"date":"2025-11-18","open":128.37,"high":129.64,"low":126.95,"close":127.64,"volume":6775000,"rsi_14":81.6,"sma_20":127.53,"sma_60":128.02,"sma_120":130.49},{"date":"2025-11-19","open":127.53,"high":129.11,"low":122.32,"close":123.86,"volume":10296100,"rsi_14":51.42,"sma_20":127.82,"sma_60":127.85,"sma_120":130.44},{"date":"2025-11-20","open":120.28,"high":123.44,"low":119.89,"close":121.72,"volume":11654000,"rsi_14":35.16,"sma_20":127.86,"sma_60":127.58,"sma_120":130.37},{"date":"2025-11-21","open":122.42,"high":126.39,"low":121.64,"close":125.79,"volume":9401000,"rsi_14":47.17,"sma_20":127.89,"sma_60":127.37,"sma_120":130.33},{"date":"2025-11-24","open":125.15,"high":127.17,"low":124.42,"close":124.88,"volume":14041300,"rsi_14":42.04,"sma_20":128.05,"sma_60":127.24,"sma_120":130.29},{"date":"2025-11-25","open":124.98,"high":126.47,"low":123.94,"close":125.73,"volume":8035500,"rsi_14":39.87,"sma_20":128.16,"sma_60":127.11,"sma_120":130.25},{"date":"2025-11-26","open":125.76,"high":126.68,"low":124.72,"close":126.21,"volume":5473800,"rsi_14":44.03,"sma_20":128.2,"sma_60":127.01,"sma_120":130.22},{"date":"2025-11-28","open":125.84,"high":127.04,"low":125.68,"close":126.56,"volume":2572400,"rsi_14":56.84,"sma_20":127.08,"sma_60":129.77,"sma_120":130.19},{"date":"2025-12-01","open":126.32,"high":127.49,"low":125.64,"close":125.69,"volume":5766900,"rsi_14":55.58,"sma_20":127.3,"sma_60":129.7,"sma_120":130.15},{"date":"2025-12-02","open":126.12,"high":126.65,"low":123.36,"close":124.03,"volume":5479700,"rsi_14":48.26,"sma_20":127.42,"sma_60":129.61,"sma_120":130.09},{"date":"2025-12-03","open":123.99,"high":125.26,"low":122.94,"close":123.02,"volume":4918800,"rsi_14":40.6,"sma_20":127.4,"sma_60":129.51,"sma_120":130.0},{"date":"2025-12-04","open":122.92,"high":123.29,"low":121.81,"close":123.13,"volume":5226900,"rsi_14":39.53,"sma_20":127.44,"sma_60":129.45,"sma_120":129.93},{"date":"2025-12-05","open":123.38,"high":123.76,"low":122.38,"close":122.81,"volume":4361100,"rsi_14":34.19,"sma_20":127.45,"sma_60":129.34,"sma_120":129.86},{"date":"2025-12-08","open":122.36,"high":122.36,"low":119.5,"close":119.88,"volume":6391900,"rsi_14":30.01,"sma_20":127.23,"sma_60":129.15,"sma_120":129.79},{"date":"2025-12-09","open":120.6,"high":120.99,"low":118.86,"close":119.05,"volume":5229100,"rsi_14":28.83,"sma_20":127.0,"sma_60":129.0,"sma_120":129.71},{"date":"2025-12-10","open":119.06,"high":120.86,"low":118.51,"close":120.33,"volume":6716200,"rsi_14":40.07,"sma_20":126.78,"sma_60":128.84,"sma_120":129.63},{"date":"2025-12-11","open":120.8,"high":121.99,"low":120.41,"close":121.04,"volume":5390000,"rsi_14":47.93,"sma_20":126.5,"sma_60":128.66,"sma_120":129.56},{"date":"2025-12-12","open":121.23,"high":123.3,"low":120.68,"close":123.18,"volume":4765300,"rsi_14":40.99,"sma_20":126.31,"sma_60":128.52,"sma_120":129.46},{"date":"2025-12-15","open":123.44,"high":127.29,"low":122.93,"close":126.14,"volume":7716000,"rsi_14":53.81,"sma_20":126.21,"sma_60":128.41,"sma_120":129.4},{"date":"2025-12-16","open":126.08,"high":126.27,"low":124.01,"close":124.56,"volume":5764200,"rsi_14":46.61,"sma_20":126.05,"sma_60":128.25,"sma_120":129.35},{"date":"2025-12-17","open":124.45,"high":125.35,"low":123.66,"close":124.41,"volume":8048900,"rsi_14":44.68,"sma_20":125.88,"sma_60":128.11,"sma_120":129.3},{"date":"2025-12-18","open":124.28,"high":125.27,"low":122.66,"close":122.85,"volume":5891700,"rsi_14":39.75,"sma_20":125.83,"sma_60":127.97,"sma_120":129.21},{"date":"2025-12-19","open":122.77,"high":123.84,"low":121.52,"close":123.17,"volume":14795700,"rsi_14":42.84,"sma_20":125.91,"sma_60":127.85,"sma_120":129.13},{"date":"2025-12-22","open":122.89,"high":124.93,"low":122.51,"close":122.93,"volume":5058000,"rsi_14":46.59,"sma_20":125.76,"sma_60":127.72,"sma_120":129.07},{"date":"2025-12-23","open":122.73,"high":122.91,"low":121.6,"close":122.28,"volume":7534900,"rsi_14":47.67,"sma_20":125.63,"sma_60":127.59,"sma_120":129.0},{"date":"2025-12-24","open":121.76,"high":123.06,"low":121.75,"close":122.55,"volume":1632200,"rsi_14":48.18,"sma_20":125.47,"sma_60":127.45,"sma_120":128.93},{"date":"2025-12-26","open":122.32,"high":122.92,"low":122.01,"close":122.58,"volume":2120700,"rsi_14":49.25,"sma_20":125.28,"sma_60":127.31,"sma_120":128.87},{"date":"2025-12-29","open":122.76,"high":123.21,"low":122.23,"close":122.31,"volume":4468700,"rsi_14":59.38,"sma_20":125.06,"sma_60":127.18,"sma_120":128.81},{"date":"2025-12-30","open":122.17,"high":123.91,"low":122.1,"close":123.5,"volume":5271100,"rsi_14":66.67,"sma_20":124.95,"sma_60":127.05,"sma_120":128.75},{"date":"2025-12-31","open":123.6,"high":123.95,"low":122.97,"close":123.02,"volume":3157100,"rsi_14":60.72,"sma_20":124.9,"sma_60":126.92,"sma_120":128.71},{"date":"2026-01-02","open":122.44,"high":122.98,"low":121.4,"close":121.94,"volume":5014200,"rsi_14":53.46,"sma_20":124.85,"sma_60":126.78,"sma_120":128.65},{"date":"2026-01-05","open":121.39,"high":124.26,"low":120.28,"close":124.16,"volume":6548500,"rsi_14":53.74,"sma_20":124.9,"sma_60":126.66,"sma_120":128.62},{"date":"2026-01-06","open":124.54,"high":127.11,"low":124.25,"close":125.46,"volume":8327500,"rsi_14":47.01,"sma_20":125.03,"sma_60":126.58,"sma_120":128.59},{"date":"2026-01-07","open":126.12,"high":126.27,"low":123.98,"close":124.74,"volume":6632300,"rsi_14":50.84,"sma_20":125.28,"sma_60":126.49,"sma_120":128.65},{"date":"2026-01-08","open":124.79,"high":125.78,"low":123.77,"close":123.89,"volume":4344600,"rsi_14":47.67,"sma_20":125.53,"sma_60":126.42,"sma_120":128.67},{"date":"2026-01-09","open":124.13,"high":124.83,"low":122.96,"close":123.64,"volume":4317600,"rsi_14":53.98,"sma_20":125.7,"sma_60":126.3,"sma_120":128.69},{"date":"2026-01-12","open":124.11,"high":124.31,"low":121.21,"close":122.38,"volume":5524300,"rsi_14":46.32,"sma_20":125.76,"sma_60":126.22,"sma_120":128.68},{"date":"2026-01-13","open":122.29,"high":122.41,"low":119.98,"close":122.05,"volume":5169800,"rsi_14":45.95,"sma_20":125.71,"sma_60":126.17,"sma_120":128.68},{"date":"2026-01-14","open":121.44,"high":122.82,"low":120.76,"close":122.73,"volume":7187800,"rsi_14":52.06,"sma_20":125.53,"sma_60":126.11,"sma_120":128.68},{"date":"2026-01-15","open":122.77,"high":122.79,"low":121.39,"close":121.91,"volume":7079500,"rsi_14":44.81,"sma_20":125.37,"sma_60":126.01,"sma_120":128.66},{"date":"2026-01-16","open":121.61,"high":121.87,"low":119.94,"close":120.16,"volume":10418196,"rsi_14":28.56,"sma_20":127.81,"sma_60":126.9,"sma_120":130.13},{"date":"2026-01-20","open":119.78,"high":119.9,"low":118.67,"close":119.55,"volume":12634000,"rsi_14":38.12,"sma_20":124.92,"sma_60":125.8,"sma_120":128.57},{"date":"2026-01-21","open":120.11,"high":120.88,"low":118.75,"close":119.14,"volume":12557300,"rsi_14":31.47,"sma_20":124.68,"sma_60":125.71,"sma_120":128.51},{"date":"2026-01-22","open":106.12,"high":112.5,"low":104.39,"close":107.18,"volume":37099400,"rsi_14":16.98,"sma_20":123.85,"sma_60":125.4,"sma_120":128.37},{"date":"2026-01-23","open":106.85,"high":108.61,"low":104.69,"close":106.01,"volume":21813100,"rsi_14":16.92,"sma_20":123.0,"sma_60":125.07,"sma_120":128.21},{"date":"2026-01-26","open":106.34,"high":108.94,"low":106.18,"close":107.34,"volume":19094200,"rsi_14":13.83,"sma_20":122.2,"sma_60":124.78,"sma_120":128.03},{"date":"2026-01-27","open":106.59,"high":107.91,"low":105.56,"close":106.85,"volume":16594500,"rsi_14":8.68,"sma_20":121.37,"sma_60":124.51,"sma_120":127.85},{"date":"2026-01-28","open":106.38,"high":107.2,"low":103.89,"close":104.66,"volume":15120500,"rsi_14":8.17,"sma_20":120.44,"sma_60":124.2,"sma_120":127.65},{"date":"2026-01-29","open":105.04,"high":105.75,"low":103.96,"close":104.7,"volume":15687900,"rsi_14":8.61,"sma_20":119.46,"sma_60":123.9,"sma_120":127.44},{"date":"2026-01-30","open":104.67,"high":108.04,"low":104.29,"close":107.86,"volume":17531400,"rsi_14":19.47,"sma_20":118.66,"sma_60":123.66,"sma_120":127.24},{"date":"2026-02-02","open":107.8,"high":109.54,"low":107.44,"close":107.97,"volume":11447200,"rsi_14":20.77,"sma_20":117.92,"sma_60":123.39,"sma_120":127.06},{"date":"2026-02-03","open":105.6,"high":107.69,"low":104.85,"close":107.59,"volume":14645400,"rsi_14":20.73,"sma_20":117.05,"sma_60":123.13,"sma_120":126.88},{"date":"2026-02-04","open":107.77,"high":108.29,"low":106.23,"close":106.78,"volume":13163500,"rsi_14":17.96,"sma_20":116.07,"sma_60":122.85,"sma_120":126.71},{"date":"2026-02-05","open":107.73,"high":108.69,"low":106.49,"close":107.65,"volume":13555100,"rsi_14":21.81,"sma_20":115.17,"sma_60":122.56,"sma_120":126.54},{"date":"2026-02-06","open":108.65,"high":109.6,"low":107.52,"close":109.37,"volume":9919600,"rsi_14":28.66,"sma_20":114.4,"sma_60":122.31,"sma_120":126.37},{"date":"2026-02-09","open":108.78,"high":109.81,"low":108.06,"close":109.61,"volume":11719900,"rsi_14":30.04,"sma_20":113.66,"sma_60":122.05,"sma_120":126.22},{"date":"2026-02-10","open":109.34,"high":111.21,"low":109.34,"close":110.81,"volume":10510223,"rsi_14":19.17,"sma_20":126.97,"sma_60":126.65,"sma_120":129.58},{"date":"2026-02-11","open":110.45,"high":112.27,"low":109.96,"close":112.1,"volume":9299362,"rsi_14":25.75,"sma_20":126.12,"sma_60":126.4,"sma_120":129.79},{"date":"2026-02-12","open":111.76,"high":112.27,"low":109.97,"close":110.01,"volume":11541023,"rsi_14":23.85,"sma_20":125.16,"sma_60":126.11,"sma_120":129.25},{"date":"2026-02-13","open":110.3,"high":111.62,"low":109.94,"close":111.2,"volume":7696671,"rsi_14":29.17,"sma_20":124.29,"sma_60":125.83,"sma_120":129.09},{"date":"2026-02-17","open":111.67,"high":112.07,"low":110.43,"close":110.79,"volume":6440321,"rsi_14":28.76,"sma_20":123.41,"sma_60":125.54,"sma_120":128.93},{"date":"2026-02-18","open":110.45,"high":111.89,"low":110.16,"close":111.8,"volume":7824400,"rsi_14":74.81,"sma_20":110.42,"sma_60":120.39,"sma_120":125.28},{"date":"2026-02-19","open":111.53,"high":111.91,"low":110.51,"close":110.72,"volume":6988400,"rsi_14":69.49,"sma_20":110.0,"sma_60":120.2,"sma_120":125.12},{"date":"2026-02-20","open":110.72,"high":111.16,"low":109.72,"close":110.74,"volume":7099026,"rsi_14":16.07,"sma_20":122.52,"sma_60":125.29,"sma_120":128.77},{"date":"2026-02-23","open":110.82,"high":113.8,"low":110.58,"close":113.78,"volume":9144500,"rsi_14":69.05,"sma_20":110.57,"sma_60":119.73,"sma_120":124.83},{"date":"2026-02-24","open":113.49,"high":113.87,"low":112.34,"close":113.08,"volume":9001020,"rsi_14":23.75,"sma_20":121.74,"sma_60":125.07,"sma_120":128.63},{"date":"2026-02-25","open":113.37,"high":114.45,"low":112.8,"close":113.25,"volume":6513438,"rsi_14":25.35,"sma_20":121.18,"sma_60":124.85,"sma_120":128.51},{"date":"2026-02-26","open":113.76,"high":115.05,"low":113.03,"close":114.73,"volume":7834886,"rsi_14":29.37,"sma_20":120.68,"sma_60":124.66,"sma_120":128.41},{"date":"2026-02-27","open":114.19,"high":115.28,"low":113.97,"close":114.82,"volume":13233336,"rsi_14":27.32,"sma_20":120.3,"sma_60":124.49,"sma_120":128.27},{"date":"2026-03-02","open":114.3,"high":114.3,"low":112.16,"close":112.62,"volume":7659024,"rsi_14":25.12,"sma_20":119.81,"sma_60":124.29,"sma_120":128.12},{"date":"2026-03-03","open":111.73,"high":112.87,"low":111.17,"close":112.12,"volume":6673778,"rsi_14":23.36,"sma_20":119.08,"sma_60":124.07,"sma_120":127.96},{"date":"2026-03-04","open":112.26,"high":112.5,"low":110.61,"close":111.62,"volume":4605710,"rsi_14":48.31,"sma_20":112.86,"sma_60":118.27,"sma_120":123.86},{"date":"2026-03-05","open":110.13,"high":110.62,"low":109.16,"close":109.58,"volume":7996943,"rsi_14":48.23,"sma_20":113.0,"sma_60":118.03,"sma_120":123.69},{"date":"2026-03-06","open":109.27,"high":109.27,"low":106.92,"close":108.12,"volume":11100350,"rsi_14":39.52,"sma_20":113.02,"sma_60":117.82,"sma_120":123.49},{"date":"2026-03-09","open":107.87,"high":111.27,"low":107.53,"close":111.17,"volume":13560731,"rsi_14":50.97,"sma_20":113.11,"sma_60":117.68,"sma_120":123.34},{"date":"2026-03-10","open":110.85,"high":110.97,"low":108.37,"close":109.1,"volume":8743137,"rsi_14":42.65,"sma_20":113.09,"sma_60":117.48,"sma_120":123.16},{"date":"2026-03-11","open":108.73,"high":109.31,"low":107.55,"close":108.8,"volume":8002186,"rsi_14":44.51,"sma_20":112.98,"sma_60":117.26,"sma_120":122.96},{"date":"2026-03-12","open":108.11,"high":109.74,"low":106.67,"close":106.72,"volume":10837204,"rsi_14":39.76,"sma_20":112.71,"sma_60":116.97,"sma_120":122.75},{"date":"2026-03-13","open":107.95,"high":108.86,"low":106.29,"close":106.61,"volume":8828851,"rsi_14":38.76,"sma_20":112.37,"sma_60":121.99,"sma_120":126.49},{"date":"2026-03-16","open":107.38,"high":108.65,"low":107.1,"close":108.51,"volume":7442641,"rsi_14":37.28,"sma_20":112.25,"sma_60":121.74,"sma_120":126.29},{"date":"2026-03-17","open":108.65,"high":110.39,"low":108.48,"close":109.26,"volume":9452188,"rsi_14":39.03,"sma_20":112.32,"sma_60":116.09,"sma_120":122.1},{"date":"2026-03-18","open":108.06,"high":108.5,"low":106.33,"close":107.07,"volume":8241503,"rsi_14":30.1,"sma_20":112.08,"sma_60":115.81,"sma_120":121.89},{"date":"2026-03-19","open":107.3,"high":108.33,"low":105.73,"close":105.78,"volume":10466034,"rsi_14":27.83,"sma_20":111.83,"sma_60":115.5,"sma_120":121.68},{"date":"2026-03-20","open":105.63,"high":106.37,"low":104.02,"close":104.08,"volume":81271290,"rsi_14":28.56,"sma_20":111.49,"sma_60":115.17,"sma_120":121.45},{"date":"2026-03-23","open":105.66,"high":105.73,"low":102.73,"close":103.47,"volume":8227759,"rsi_14":28.42,"sma_20":110.97,"sma_60":120.31,"sma_120":125.55},{"date":"2026-03-24","open":102.72,"high":102.88,"low":101.07,"close":102.69,"volume":11794331,"rsi_14":28.06,"sma_20":110.45,"sma_60":119.86,"sma_120":125.4},{"date":"2026-03-25","open":104.07,"high":104.43,"low":102.88,"close":103.45,"volume":6376973,"rsi_14":34.03,"sma_20":109.95,"sma_60":119.4,"sma_120":125.24},{"date":"2026-03-26","open":103.02,"high":104.59,"low":102.63,"close":103.2,"volume":6212349,"rsi_14":36.12,"sma_20":109.36,"sma_60":118.99,"sma_120":125.07},{"date":"2026-03-27","open":103.52,"high":104.08,"low":102.32,"close":102.62,"volume":10915075,"rsi_14":22.17,"sma_20":108.74,"sma_60":118.59,"sma_120":124.89},{"date":"2026-03-30","open":103.38,"high":103.39,"low":100.48,"close":100.54,"volume":10476732,"rsi_14":22.17,"sma_20":108.14,"sma_60":118.15,"sma_120":124.69},{"date":"2026-03-31","open":101.19,"high":102.32,"low":99.55,"close":101.32,"volume":12442101,"rsi_14":26.11,"sma_20":107.59,"sma_60":117.7,"sma_120":124.5},{"date":"2026-04-01","open":101.49,"high":102.43,"low":100.87,"close":101.04,"volume":7452464,"rsi_14":29.74,"sma_20":107.05,"sma_60":117.28,"sma_120":124.31},{"date":"2026-04-02","open":100.68,"high":102.11,"low":100.22,"close":101.52,"volume":5453795,"rsi_14":32.4,"sma_20":106.65,"sma_60":116.86,"sma_120":124.1},{"date":"2026-04-06","open":101.16,"high":101.73,"low":100.51,"close":100.96,"volume":7125767,"rsi_14":21.16,"sma_20":106.29,"sma_60":116.46,"sma_120":123.89},{"date":"2026-04-07","open":100.49,"high":101.51,"low":100.12,"close":100.49,"volume":13310997,"rsi_14":15.78,"sma_20":105.75,"sma_60":116.05,"sma_120":123.69},{"date":"2026-04-08","open":101.77,"high":102.47,"low":99.98,"close":102.2,"volume":9379259,"rsi_14":30.65,"sma_20":105.4,"sma_60":115.65,"sma_120":123.5},{"date":"2026-04-09","open":101.65,"high":101.96,"low":100.58,"close":101.37,"volume":6198999,"rsi_14":31.45,"sma_20":105.02,"sma_60":115.25,"sma_120":123.27},{"date":"2026-04-10","open":101.36,"high":101.42,"low":98.04,"close":98.98,"volume":11944755,"rsi_14":29.69,"sma_20":104.63,"sma_60":114.85,"sma_120":123.02},{"date":"2026-04-13","open":98.81,"high":99.57,"low":97.75,"close":99.37,"volume":11199548,"rsi_14":33.15,"sma_20":104.26,"sma_60":114.45,"sma_120":122.78},{"date":"2026-04-14","open":99.08,"high":100.84,"low":99.08,"close":99.72,"volume":11690230,"rsi_14":37.63,"sma_20":103.82,"sma_60":114.08,"sma_120":122.52},{"date":"2026-04-15","open":100.06,"high":101.76,"low":99.92,"close":100.85,"volume":12455191,"rsi_14":35.99,"sma_20":103.36,"sma_60":113.7,"sma_120":122.26},{"date":"2026-04-16","open":96.45,"high":98.31,"low":93.26,"close":94.8,"volume":27791160,"rsi_14":24.19,"sma_20":102.71,"sma_60":113.2,"sma_120":121.96},{"date":"2026-04-17","open":94.95,"high":96.46,"low":94.21,"close":96.13,"volume":17559852,"rsi_14":30.56,"sma_20":102.19,"sma_60":112.74,"sma_120":121.68},{"date":"2026-04-20","open":95.82,"high":96.64,"low":94.82,"close":95.33,"volume":9412737,"rsi_14":32.86,"sma_20":101.72,"sma_60":112.25,"sma_120":121.41},{"date":"2026-04-21","open":94.93,"high":95.24,"low":92.01,"close":92.07,"volume":17164268,"rsi_14":24.63,"sma_20":101.11,"sma_60":111.69,"sma_120":121.11},{"date":"2026-04-22","open":91.97,"high":93.38,"low":90.95,"close":91.06,"volume":11984015,"rsi_14":23.74,"sma_20":100.5,"sma_60":111.12,"sma_120":120.78},{"date":"2026-04-23","open":90.96,"high":91.84,"low":90.08,"close":91.83,"volume":13008006,"rsi_14":24.57,"sma_20":99.87,"sma_60":110.55,"sma_120":120.47},{"date":"2026-04-24","open":91.5,"high":92.01,"low":90.41,"close":90.49,"volume":12801986,"rsi_14":23.93,"sma_20":99.21,"sma_60":109.92,"sma_120":120.14},{"date":"2026-04-27","open":90.98,"high":92.61,"low":90.24,"close":92.15,"volume":15203851,"rsi_14":30.17,"sma_20":98.65,"sma_60":109.31,"sma_120":119.81},{"date":"2026-04-28","open":93.18,"high":94.13,"low":92.62,"close":93.2,"volume":11550752,"rsi_14":27.84,"sma_20":98.24,"sma_60":108.73,"sma_120":118.08},{"date":"2026-04-29","open":92.99,"high":93.06,"low":90.69,"close":90.69,"volume":9010463,"rsi_14":25.91,"sma_20":97.68,"sma_60":108.12,"sma_120":117.74},{"date":"2026-04-30","open":90.84,"high":90.84,"low":89.66,"close":90.15,"volume":19655509,"rsi_14":27.91,"sma_20":97.09,"sma_60":107.49,"sma_120":117.4},{"date":"2026-05-01","open":90.36,"high":90.36,"low":88.51,"close":88.83,"volume":12860934,"rsi_14":25.24,"sma_20":96.43,"sma_60":106.87,"sma_120":117.05},{"date":"2026-05-04","open":88.56,"high":89.09,"low":86.68,"close":86.93,"volume":14722508,"rsi_14":22.14,"sma_20":95.69,"sma_60":106.18,"sma_120":118.12},{"date":"2026-05-05","open":86.7,"high":87.21,"low":85.56,"close":86.56,"volume":17193416,"rsi_14":20.13,"sma_20":94.96,"sma_60":105.5,"sma_120":117.75},{"date":"2026-05-06","open":86.94,"high":87.08,"low":85.55,"close":85.7,"volume":12456256,"rsi_14":25.63,"sma_20":94.09,"sma_60":104.82,"sma_120":117.37},{"date":"2026-05-07","open":85.72,"high":87.68,"low":85.65,"close":86.4,"volume":13272930,"rsi_14":23.18,"sma_20":93.31,"sma_60":104.14,"sma_120":117.01},{"date":"2026-05-08","open":86.54,"high":86.7,"low":83.49,"close":83.73,"volume":10913482,"rsi_14":20.95,"sma_20":92.51,"sma_60":103.4,"sma_120":116.61},{"date":"2026-05-11","open":83.85,"high":83.85,"low":81.4,"close":81.98,"volume":16460499,"rsi_14":22.68,"sma_20":91.6,"sma_60":102.74,"sma_120":116.2},{"date":"2026-05-12","open":82.84,"high":84.5,"low":82.51,"close":83.76,"volume":16392507,"rsi_14":31.08,"sma_20":90.77,"sma_60":102.28,"sma_120":115.8},{"date":"2026-05-13","open":82.82,"high":83.67,"low":82.11,"close":83.24,"volume":11826745,"rsi_14":27.35,"sma_20":89.88,"sma_60":101.78,"sma_120":115.4},{"date":"2026-05-14","open":83.59,"high":84.67,"low":83.46,"close":84.31,"volume":11018435,"rsi_14":33.42,"sma_20":89.35,"sma_60":101.34,"sma_120":115.01},{"date":"2026-05-15","open":85.29,"high":85.87,"low":83.54,"close":83.88,"volume":13208556,"rsi_14":26.34,"sma_20":88.74,"sma_60":100.87,"sma_120":114.64},{"date":"2026-05-18","open":84.27,"high":87.3,"low":83.81,"close":87.29,"volume":12346980,"rsi_14":35.01,"sma_20":88.33,"sma_60":100.46,"sma_120":114.28},{"date":"2026-05-19","open":87.74,"high":88.72,"low":86.8,"close":88.2,"volume":11693547,"rsi_14":43.32,"sma_20":88.14,"sma_60":100.07,"sma_120":113.91},{"date":"2026-05-20","open":87.58,"high":88.16,"low":86.49,"close":87.76,"volume":7724838,"rsi_14":43.35,"sma_20":87.97,"sma_60":99.64,"sma_120":113.55},{"date":"2026-05-21","open":87.98,"high":87.98,"low":86.22,"close":87.15,"volume":8524183,"rsi_14":45.13,"sma_20":87.73,"sma_60":99.19,"sma_120":113.18},{"date":"2026-05-22","open":87.3,"high":88.22,"low":86.44,"close":86.8,"volume":9519416,"rsi_14":49.59,"sma_20":87.55,"sma_60":98.71,"sma_120":112.8},{"date":"2026-05-26","open":86.22,"high":86.35,"low":85.21,"close":86.06,"volume":10253935,"rsi_14":48.53,"sma_20":87.24,"sma_60":98.21,"sma_120":112.41},{"date":"2026-05-27","open":86.04,"high":86.23,"low":84.36,"close":85.08,"volume":10814316,"rsi_14":48.13,"sma_20":86.83,"sma_60":97.74,"sma_120":111.99},{"date":"2026-05-28","open":85.04,"high":85.79,"low":84.54,"close":85.7,"volume":10153774,"rsi_14":47.7,"sma_20":86.58,"sma_60":97.28,"sma_120":111.58},{"date":"2026-05-29","open":86.04,"high":86.12,"low":84.68,"close":85.0,"volume":21146667,"rsi_14":54.38,"sma_20":86.32,"sma_60":96.83,"sma_120":111.16},{"date":"2026-06-01","open":85.18,"high":87.31,"low":85.0,"close":87.16,"volume":10557559,"rsi_14":67.55,"sma_20":86.24,"sma_60":96.44,"sma_120":110.78},{"date":"2026-06-02","open":86.64,"high":87.23,"low":85.29,"close":86.36,"volume":10283623,"rsi_14":59.44,"sma_20":86.21,"sma_60":96.06,"sma_120":110.4},{"date":"2026-06-03","open":86.58,"high":87.49,"low":86.11,"close":86.38,"volume":10448123,"rsi_14":61.95,"sma_20":86.2,"sma_60":95.64,"sma_120":110.02},{"date":"2026-06-04","open":88.69,"high":90.84,"low":88.57,"close":90.14,"volume":14153165,"rsi_14":68.2,"sma_20":86.42,"sma_60":95.3,"sma_120":109.67},{"date":"2026-06-05","open":91.11,"high":92.08,"low":90.32,"close":90.43,"volume":11933748,"rsi_14":70.77,"sma_20":86.63,"sma_60":94.99,"sma_120":109.32},{"date":"2026-06-08","open":89.91,"high":90.7,"low":89.6,"close":89.87,"volume":13308687,"rsi_14":59.94,"sma_20":86.94,"sma_60":94.69,"sma_120":108.97},{"date":"2026-06-09","open":90.09,"high":91.38,"low":89.5,"close":90.61,"volume":14109595,"rsi_14":59.41,"sma_20":87.37,"sma_60":94.41,"sma_120":108.62},{"date":"2026-06-10","open":90.68,"high":90.68,"low":88.07,"close":88.55,"volume":11853108,"rsi_14":52.58,"sma_20":87.61,"sma_60":94.07,"sma_120":108.25},{"date":"2026-06-11","open":88.63,"high":89.73,"low":88.14,"close":89.02,"volume":15088866,"rsi_14":56.57,"sma_20":87.9,"sma_60":93.72,"sma_120":107.89},{"date":"2026-06-12","open":88.99,"high":89.66,"low":86.46,"close":87.56,"volume":13759091,"rsi_14":52.28,"sma_20":88.06,"sma_60":93.38,"sma_120":107.52},{"date":"2026-06-15","open":87.64,"high":88.54,"low":87.12,"close":88.05,"volume":10950080,"rsi_14":56.58,"sma_20":88.28,"sma_60":93.07,"sma_120":107.14},{"date":"2026-06-16","open":88.73,"high":90.05,"low":88.21,"close":89.98,"volume":12740746,"rsi_14":65.25,"sma_20":88.41,"sma_60":92.82,"sma_120":106.79},{"date":"2026-06-17","open":89.73,"high":90.94,"low":87.25,"close":87.88,"volume":13052998,"rsi_14":56.15,"sma_20":88.4,"sma_60":92.55,"sma_120":106.43},{"date":"2026-06-18","open":88.02,"high":88.81,"low":87.14,"close":87.79,"volume":41964841,"rsi_14":58.12,"sma_20":88.4,"sma_60":92.29,"sma_120":106.08},{"date":"2026-06-22","open":87.53,"high":87.97,"low":86.6,"close":87.21,"volume":11458235,"rsi_14":49.97,"sma_20":88.4,"sma_60":92.0,"sma_120":105.7},{"date":"2026-06-23","open":88.33,"high":90.29,"low":88.11,"close":89.9,"volume":12201914,"rsi_14":60.18,"sma_20":88.56,"sma_60":91.77,"sma_120":105.38},{"date":"2026-06-24","open":90.55,"high":92.27,"low":89.67,"close":89.86,"volume":13201602,"rsi_14":60.13,"sma_20":88.75,"sma_60":91.55,"sma_120":105.07},{"date":"2026-06-25","open":89.97,"high":93.9,"low":89.65,"close":92.59,"volume":16708691,"rsi_14":57.62,"sma_20":89.13,"sma_60":91.4,"sma_120":104.77},{"date":"2026-06-26","open":93.2,"high":94.54,"low":92.56,"close":93.46,"volume":16465117,"rsi_14":58.31,"sma_20":89.5,"sma_60":91.25,"sma_120":104.48},{"date":"2026-06-29","open":93.88,"high":94.31,"low":92.02,"close":92.06,"volume":10314404,"rsi_14":56.21,"sma_20":89.87,"sma_60":91.1,"sma_120":104.19},{"date":"2026-06-30","open":92.64,"high":92.64,"low":89.98,"close":90.1,"volume":10021142,"rsi_14":48.48,"sma_20":90.02,"sma_60":90.89,"sma_120":103.88},{"date":"2026-07-01","open":91.6,"high":93.34,"low":91.13,"close":91.53,"volume":13935849,"rsi_14":58.16,"sma_20":90.28,"sma_60":90.73,"sma_120":103.59},{"date":"2026-07-02","open":92.76,"high":95.07,"low":91.27,"close":94.73,"volume":10644582,"rsi_14":63.6,"sma_20":90.7,"sma_60":90.62,"sma_120":103.33},{"date":"2026-07-06","open":94.33,"high":95.25,"low":92.34,"close":94.96,"volume":15257037,"rsi_14":68.78,"sma_20":90.95,"sma_60":90.49,"sma_120":103.07},{"date":"2026-07-07","open":96.59,"high":97.45,"low":95.07,"close":95.17,"volume":10262177,"rsi_14":68.28,"sma_20":91.18,"sma_60":90.37,"sma_120":102.81},{"date":"2026-07-08","open":94.44,"high":95.52,"low":93.64,"close":94.51,"volume":10102295,"rsi_14":62.15,"sma_20":91.41,"sma_60":90.29,"sma_120":102.57},{"date":"2026-07-09","open":94.11,"high":94.31,"low":93.25,"close":93.74,"volume":8357750,"rsi_14":67.26,"sma_20":91.57,"sma_60":90.18,"sma_120":102.32},{"date":"2026-07-10","open":94.3,"high":94.3,"low":92.81,"close":93.27,"volume":6913069,"rsi_14":65.95,"sma_20":91.81,"sma_60":90.06,"sma_120":102.07},{"date":"2026-07-13","open":93.29,"high":93.44,"low":91.0,"close":91.46,"volume":11756235,"rsi_14":61.48,"sma_20":91.94,"sma_60":89.91,"sma_120":101.81},{"date":"2026-07-14","open":89.87,"high":89.87,"low":88.0,"close":88.34,"volume":12473875,"rsi_14":45.87,"sma_20":91.97,"sma_60":89.8,"sma_120":101.5},{"date":"2026-07-15","open":87.99,"high":89.88,"low":87.64,"close":89.27,"volume":16343184,"rsi_14":46.89,"sma_20":92.01,"sma_60":89.67,"sma_120":101.2},{"date":"2026-07-16","open":95.29,"high":101.87,"low":94.99,"close":98.83,"volume":32755801,"rsi_14":60.67,"sma_20":92.41,"sma_60":89.72,"sma_120":100.99},{"date":"2026-07-17","open":101.0,"high":102.13,"low":99.47,"close":100.68,"volume":19913777,"rsi_14":62.1,"sma_20":93.02,"sma_60":89.85,"sma_120":100.77},{"date":"2026-07-20","open":100.7,"high":102.46,"low":100.03,"close":101.66,"volume":14390641,"rsi_14":66.84,"sma_20":93.69,"sma_60":90.02,"sma_120":100.57},{"date":"2026-07-21","open":100.52,"high":101.83,"low":99.34,"close":99.67,"volume":11656451,"rsi_14":66.79,"sma_20":94.28,"sma_60":90.14,"sma_120":100.34},{"date":"2026-07-22","open":100.45,"high":101.04,"low":99.84,"close":100.57,"volume":10257524,"rsi_14":66.08,"sma_20":94.78,"sma_60":90.3,"sma_120":100.11},{"date":"2026-07-23","open":101.23,"high":101.9,"low":100.07,"close":100.75,"volume":9959504,"rsi_14":61.65,"sma_20":95.3,"sma_60":90.43,"sma_120":99.87},{"date":"2026-07-24","open":101.5,"high":104.17,"low":101.5,"close":103.06,"volume":10367079,"rsi_14":64.83,"sma_20":95.79,"sma_60":90.58,"sma_120":99.64},{"date":"2026-07-27","open":104.09,"high":105.86,"low":103.38,"close":104.49,"volume":11619834,"rsi_14":66.49,"sma_20":96.31,"sma_60":90.8,"sma_120":99.43},{"date":"2026-07-28","open":106.09,"high":109.26,"low":105.97,"close":107.27,"volume":12666032,"rsi_14":71.26,"sma_20":97.03,"sma_60":91.08,"sma_120":99.24},{"date":"2026-07-29","open":106.97,"high":110.04,"low":106.97,"close":108.0,"volume":12158661,"rsi_14":73.92,"sma_20":97.9,"sma_60":91.39,"sma_120":99.09},{"date":"2026-07-30","open":106.01,"high":106.81,"low":104.48,"close":105.61,"volume":8155501,"rsi_14":69.25,"sma_20":98.57,"sma_60":91.69,"sma_120":98.93},{"date":"2026-07-31","open":104.46,"high":106.39,"low":102.89,"close":105.7,"volume":9610141,"rsi_14":73.75,"sma_20":99.08,"sma_60":92.0,"sma_120":98.75},{"date":"2026-08-03","open":107.85,"high":109.33,"low":106.43,"close":107.12,"volume":7409567,"rsi_14":83.75,"sma_20":99.66,"sma_60":92.34,"sma_120":98.27},{"date":"2026-08-04","open":105.77,"high":106.19,"low":104.92,"close":105.46,"volume":8157066,"rsi_14":78.63,"sma_20":100.14,"sma_60":92.65,"sma_120":98.21},{"date":"2026-08-05","open":106.71,"high":106.76,"low":104.2,"close":105.71,"volume":9313212,"rsi_14":68.03,"sma_20":100.66,"sma_60":93.0,"sma_120":98.14},{"date":"2026-08-06","open":107.19,"high":107.99,"low":105.56,"close":107.96,"volume":9801625},{"date":"2026-08-07","open":107.03,"high":107.97,"low":106.01,"close":107.81,"volume":6606637,"rsi_14":66.59,"sma_20":102.03,"sma_60":93.82,"sma_120":98.07},{"date":"2026-08-10","open":107.41,"high":109.09,"low":107.36,"close":108.62,"volume":5603218,"rsi_14":75.79,"sma_20":102.86,"sma_60":94.23,"sma_120":98.04},{"date":"2026-08-11","open":108.62,"high":110.19,"low":107.92,"close":109.72,"volume":6744803,"rsi_14":76.07,"sma_20":103.9,"sma_60":94.65,"sma_120":98.01},{"date":"2026-08-12","open":108.05,"high":111.28,"low":107.5,"close":110.91,"volume":6613696,"rsi_14":77.37,"sma_20":104.98,"sma_60":95.09,"sma_120":98.0},{"date":"2026-08-13","open":112.47,"high":112.47,"low":110.46,"close":111.27,"volume":5523719,"rsi_14":74.71,"sma_20":105.6,"sma_60":95.48,"sma_120":98.0},{"date":"2026-08-14","open":111.49,"high":111.97,"low":110.79,"close":111.25,"volume":5575671,"rsi_14":72.37,"sma_20":106.13,"sma_60":95.85,"sma_120":97.96},{"date":"2026-08-17","open":110.04,"high":111.41,"low":109.35,"close":110.37,"volume":11462155,"rsi_14":61.65,"sma_20":106.57,"sma_60":96.22,"sma_120":97.93},{"date":"2026-08-18","open":112.45,"high":113.63,"low":111.75,"close":112.68,"volume":9781753,"rsi_14":65.73,"sma_20":107.22,"sma_60":96.63,"sma_120":97.91},{"date":"2026-08-19","open":113.23,"high":115.67,"low":112.91,"close":114.43,"volume":7403620},{"date":"2026-08-20","open":114.0,"high":115.23,"low":113.99,"close":114.14,"volume":5785169,"rsi_14":79.22,"sma_20":108.58,"sma_60":97.54,"sma_120":97.88},{"date":"2026-08-21","open":114.02,"high":116.66,"low":113.45,"close":116.64,"volume":9931504,"rsi_14":80.67,"sma_20":109.26,"sma_60":98.06,"sma_120":97.9},{"date":"2026-08-24","open":116.28,"high":117.34,"low":115.82,"close":116.67,"volume":5917080},{"date":"2026-08-25","open":115.83,"high":116.61,"low":115.03,"close":116.13,"volume":7503742,"rsi_14":86.62,"sma_20":110.31,"sma_60":99.07,"sma_120":97.95},{"date":"2026-08-26","open":115.4,"high":116.72,"low":114.0,"close":114.1,"volume":6959229,"rsi_14":71.99,"sma_20":110.62,"sma_60":99.51,"sma_120":97.97},{"date":"2026-08-27","open":112.75,"high":113.45,"low":111.29,"close":111.59,"volume":8355172,"rsi_14":61.58,"sma_20":110.91,"sma_60":99.92,"sma_120":97.99},{"date":"2026-08-28","open":111.6,"high":112.75,"low":111.11,"close":112.47,"volume":7545562,"rsi_14":61.74,"sma_20":111.25,"sma_60":100.35,"sma_120":97.99},{"date":"2026-08-31","open":111.54,"high":111.64,"low":109.54,"close":110.36,"volume":10691544,"rsi_14":51.84,"sma_20":111.41,"sma_60":100.67,"sma_120":97.99},{"date":"2026-09-01","open":112.25,"high":113.91,"low":108.68,"close":108.93,"volume":7229416,"rsi_14":44.39,"sma_20":111.59,"sma_60":100.97,"sma_120":97.98},{"date":"2026-09-02","open":109.32,"high":112.2,"low":109.0,"close":110.47,"volume":8458886},{"date":"2026-09-03","open":110.91,"high":112.0,"low":108.04,"close":108.79,"volume":5297911,"rsi_14":43.99,"sma_20":111.87,"sma_60":101.59,"sma_120":98.0},{"date":"2026-09-04","open":108.11,"high":110.01,"low":107.36,"close":108.33,"volume":7029454,"rsi_14":44.92,"sma_20":111.89,"sma_60":101.91,"sma_120":97.99},{"date":"2026-09-08","open":108.36,"high":108.39,"low":105.24,"close":105.52,"volume":11397828},{"date":"2026-09-09","open":105.69,"high":106.86,"low":104.78,"close":105.23,"volume":6470872,"rsi_14":25.92,"sma_20":111.51,"sma_60":102.46,"sma_120":97.92},{"date":"2026-09-10","open":105.18,"high":105.19,"low":103.18,"close":103.36,"volume":7845268,"rsi_14":23.94,"sma_20":111.14,"sma_60":102.71,"sma_120":97.89},{"date":"2026-09-11","open":104.15,"high":104.18,"low":101.49,"close":101.95,"volume":8398311,"rsi_14":12.51,"sma_20":110.67,"sma_60":102.9,"sma_120":97.86},{"date":"2026-09-14","open":103.56,"high":104.44,"low":102.57,"close":103.09,"volume":7792131,"rsi_14":17.2,"sma_20":110.26,"sma_60":103.14,"sma_120":97.84},{"date":"2026-09-15","open":102.98,"high":103.06,"low":101.47,"close":102.03,"volume":7419476},{"date":"2026-09-16","open":101.89,"high":103.3,"low":101.5,"close":102.36,"volume":5229743,"rsi_14":19.93,"sma_20":109.33,"sma_60":103.61,"sma_120":97.81},{"date":"2026-09-17","open":102.15,"high":103.0,"low":100.33,"close":102.23,"volume":8426078,"rsi_14":22.7,"sma_20":108.72,"sma_60":103.8,"sma_120":97.79},{"date":"2026-09-18","open":101.83,"high":103.19,"low":101.5,"close":102.61,"volume":27075251,"rsi_14":20.37,"sma_20":108.14,"sma_60":104.01,"sma_120":97.78},{"date":"2026-09-21","open":102.27,"high":103.2,"low":101.84,"close":102.98,"volume":5018287,"rsi_14":25.23,"sma_20":107.46,"sma_60":104.17,"sma_120":97.78},{"date":"2026-09-22","open":104.01,"high":104.54,"low":102.89,"close":103.69,"volume":8383946},{"date":"2026-09-23","open":104.22,"high":104.31,"low":102.66,"close":103.49,"volume":12183999,"rsi_14":22.82,"sma_20":106.18,"sma_60":104.51,"sma_120":97.8},{"date":"2026-09-24","open":103.77,"high":104.22,"low":101.02,"close":101.07,"volume":6216816,"rsi_14":21.58,"sma_20":105.53,"sma_60":104.68,"sma_120":97.79},{"date":"2026-09-25","open":100.81,"high":101.82,"low":100.09,"close":101.29,"volume":7784309,"rsi_14":23.61,"sma_20":105.01,"sma_60":104.83,"sma_120":97.78},{"date":"2026-09-28","open":100.48,"high":101.15,"low":99.66,"close":100.38,"volume":6802510,"rsi_14":29.06,"sma_20":104.44,"sma_60":104.92,"sma_120":97.77},{"date":"2026-09-29","open":99.66,"high":100.47,"low":98.89,"close":100.35,"volume":8049113,"rsi_14":29.77,"sma_20":103.97,"sma_60":105.01,"sma_120":97.75},{"date":"2026-09-30","open":99.97,"high":100.03,"low":98.13,"close":98.24,"volume":7571495},{"date":"2026-10-01","open":98.51,"high":98.85,"low":95.96,"close":96.11,"volume":8862865,"rsi_14":27.25,"sma_20":102.77,"sma_60":105.09,"sma_120":97.69},{"date":"2026-10-02","open":96.67,"high":97.01,"low":94.49,"close":96.92,"volume":8709933,"rsi_14":25.11,"sma_20":102.21,"sma_60":105.14,"sma_120":97.66},{"date":"2026-10-05","open":97.25,"high":100.1,"low":96.81,"close":99.5,"volume":11988857,"rsi_14":42.44,"sma_20":101.8,"sma_60":105.24,"sma_120":97.65},{"date":"2026-10-06","open":99.96,"high":100.35,"low":97.35,"close":97.57,"volume":10577127,"rsi_14":35.4,"sma_20":101.43,"sma_60":105.34,"sma_120":97.62},{"date":"2026-10-07","open":98.3,"high":98.77,"low":97.04,"close":98.14,"volume":9392437},{"date":"2026-10-08","open":97.97,"high":98.61,"low":96.62,"close":97.9,"volume":13909636,"rsi_14":36.02,"sma_20":100.86,"sma_60":105.66,"sma_120":97.67},{"date":"2026-10-09","open":97.82,"high":99.75,"low":97.61,"close":99.0,"volume":6962016,"rsi_14":39.04,"sma_20":100.74,"sma_60":105.67,"sma_120":97.7},{"date":"2026-10-12","open":99.4,"high":101.45,"low":99.18,"close":101.21,"volume":7147039,"rsi_14":44.51,"sma_20":100.68,"sma_60":105.69,"sma_120":97.77},{"date":"2026-10-13","open":101.98,"high":102.82,"low":100.03,"close":102.0,"volume":9864564,"rsi_14":47.7,"sma_20":100.71,"sma_60":105.71,"sma_120":97.86},{"date":"2026-10-14","open":103.44,"high":103.44,"low":101.08,"close":102.35,"volume":7286701,"rsi_14":56.17,"sma_20":100.74,"sma_60":105.76,"sma_120":97.95},{"date":"2026-10-15","open":105.0,"high":105.46,"low":104.09,"close":104.68,"volume":12747613,"rsi_14":60.02,"sma_20":100.86,"sma_60":105.83,"sma_120":98.06},{"date":"2026-10-16","open":105.65,"high":105.88,"low":104.19,"close":104.89,"volume":8243827,"rsi_14":61.58,"sma_20":100.98,"sma_60":105.9,"sma_120":98.16},{"date":"2026-10-19","open":104.15,"high":104.87,"low":103.54,"close":104.06,"volume":8044999,"rsi_14":58.81,"sma_20":101.03,"sma_60":105.92,"sma_120":98.25},{"date":"2026-10-20","open":105.53,"high":105.62,"low":100.75,"close":102.45,"volume":13854369,"rsi_14":61.53,"sma_20":100.98,"sma_60":105.89,"sma_120":98.34},{"date":"2026-10-21","open":101.31,"high":106.35,"low":97.67,"close":100.51,"volume":22909735,"rsi_14":61.6,"sma_20":100.82,"sma_60":105.77,"sma_120":98.42},{"date":"2026-10-22","open":101.87,"high":102.9,"low":99.95,"close":102.51,"volume":10644604,"rsi_14":63.84,"sma_20":100.89,"sma_60":105.68,"sma_120":98.53}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.26,"pbr":2.93,"per":19.49,"roa":0.85,"roe":1.82,"grade":"C","comment":"PER 19.49배, ROE 1.82%","revenue":46585000000.0,"analysis":"PER 19.5배입니다. ROE 1.8%입니다. 시가총액 1785.71억. 매출 465.85억, 영업이익 79.32억.","eps_basis":"TTM","debt_ratio":0.6379964781843084,"market_cap":178553266417,"net_income":5425000000.0,"total_debt":32608000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":58.0,"total_assets":109215000000.0,"total_equity":51110000000.0,"profit_margin":11.65,"revenue_basis":"TTM","dividend_yield":2.76,"net_income_basis":"TTM","operating_income":7932000000.0,"operating_margin":17.03,"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":102.51,"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":34.3146},{"date":"2016-10-25","close":34.1278},{"date":"2016-10-26","close":33.9325},{"date":"2016-10-27","close":34.2127},{"date":"2016-10-28","close":33.5758},{"date":"2016-10-31","close":33.3211},{"date":"2016-11-01","close":33.1597},{"date":"2016-11-02","close":32.8625},{"date":"2016-11-03","close":32.5908},{"date":"2016-11-04","close":33.1937},{"date":"2016-11-07","close":33.8476},{"date":"2016-11-08","close":33.8221},{"date":"2016-11-09","close":34.0259},{"date":"2016-11-10","close":34.4844},{"date":"2016-11-11","close":34.0853},{"date":"2016-11-14","close":33.2871},{"date":"2016-11-15","close":33.8051},{"date":"2016-11-16","close":33.924},{"date":"2016-11-17","close":34.2976},{"date":"2016-11-18","close":33.8306},{"date":"2016-11-21","close":33.7626},{"date":"2016-11-22","close":32.353},{"date":"2016-11-23","close":33.1003},{"date":"2016-11-25","close":33.2532},{"date":"2016-11-28","close":32.8965},{"date":"2016-11-29","close":32.888},{"date":"2016-11-30","close":32.3276},{"date":"2016-12-01","close":31.9285},{"date":"2016-12-02","close":32.1832},{"date":"2016-12-05","close":32.6333},{"date":"2016-12-06","close":32.6248},{"date":"2016-12-07","close":32.6757},{"date":"2016-12-08","close":32.8455},{"date":"2016-12-09","close":33.2871},{"date":"2016-12-12","close":33.2871},{"date":"2016-12-13","close":33.4909},{"date":"2016-12-14","close":32.9644},{"date":"2016-12-15","close":33.0578},{"date":"2016-12-16","close":32.353},{"date":"2016-12-19","close":32.5568},{"date":"2016-12-20","close":32.4295},{"date":"2016-12-21","close":32.4719},{"date":"2016-12-22","close":32.5144},{"date":"2016-12-23","close":32.6248},{"date":"2016-12-27","close":32.7776},{"date":"2016-12-28","close":32.4549},{"date":"2016-12-29","close":32.5314},{"date":"2016-12-30","close":32.6163},{"date":"2017-01-03","close":33.1597},{"date":"2017-01-04","close":33.423},{"date":"2017-01-05","close":33.7117},{"date":"2017-01-06","close":34.6288},{"date":"2017-01-09","close":34.5948},{"date":"2017-01-10","close":35.0619},{"date":"2017-01-11","close":35.1089},{"date":"2017-01-12","close":34.8012},{"date":"2017-01-13","close":34.9807},{"date":"2017-01-17","close":34.955},{"date":"2017-01-18","close":34.8354},{"date":"2017-01-19","close":34.5277},{"date":"2017-01-20","close":34.579},{"date":"2017-01-23","close":34.4764},{"date":"2017-01-24","close":34.4508},{"date":"2017-01-25","close":34.4508},{"date":"2017-01-26","close":35.0063},{"date":"2017-01-27","close":35.0405},{"date":"2017-01-30","close":35.049},{"date":"2017-01-31","close":35.6986},{"date":"2017-02-01","close":36.1772},{"date":"2017-02-02","close":36.5361},{"date":"2017-02-03","close":36.5618},{"date":"2017-02-06","close":36.2626},{"date":"2017-02-07","close":36.6558},{"date":"2017-02-08","close":36.237},{"date":"2017-02-09","close":36.3567},{"date":"2017-02-10","close":36.5276},{"date":"2017-02-13","close":36.9378},{"date":"2017-02-14","close":37.3053},{"date":"2017-02-15","close":37.6044},{"date":"2017-02-16","close":37.7754},{"date":"2017-02-17","close":38.1941},{"date":"2017-02-21","close":38.4676},{"date":"2017-02-22","close":38.4676},{"date":"2017-02-23","close":38.8009},{"date":"2017-02-24","close":39.0402},{"date":"2017-02-27","close":38.8522},{"date":"2017-02-28","close":38.5275},{"date":"2017-03-01","close":38.9633},{"date":"2017-03-02","close":39.0488},{"date":"2017-03-03","close":38.6727},{"date":"2017-03-06","close":38.5702},{"date":"2017-03-07","close":38.4591},{"date":"2017-03-08","close":38.7668},{"date":"2017-03-09","close":38.9975},{"date":"2017-03-10","close":39.0744},{"date":"2017-03-13","close":38.912},{"date":"2017-03-14","close":38.2882},{"date":"2017-03-15","close":38.7326},{"date":"2017-03-16","close":38.442},{"date":"2017-03-17","close":38.6215},{"date":"2017-03-20","close":38.442},{"date":"2017-03-21","close":38.2882},{"date":"2017-03-22","close":38.2967},{"date":"2017-03-23","close":38.2625},{"date":"2017-03-24","close":38.2283},{"date":"2017-03-27","close":38.2027},{"date":"2017-03-28","close":38.2027},{"date":"2017-03-29","close":38.177},{"date":"2017-03-30","close":38.0745},{"date":"2017-03-31","close":37.9548},{"date":"2017-04-03","close":38.0061},{"date":"2017-04-04","close":37.7583},{"date":"2017-04-05","close":37.4335},{"date":"2017-04-06","close":37.3224},{"date":"2017-04-07","close":37.4591},{"date":"2017-04-10","close":37.254},{"date":"2017-04-11","close":37.4733},{"date":"2017-04-12","close":37.3873},{"date":"2017-04-13","close":36.6908},{"date":"2017-04-17","close":37.2411},{"date":"2017-04-18","close":37.3443},{"date":"2017-04-19","close":37.4819},{"date":"2017-04-20","close":37.8173},{"date":"2017-04-21","close":37.4303},{"date":"2017-04-24","close":37.9462},{"date":"2017-04-25","close":37.6281},{"date":"2017-04-26","close":37.6625},{"date":"2017-04-27","close":37.5335},{"date":"2017-04-28","close":37.5249},{"date":"2017-05-01","close":37.3873},{"date":"2017-05-02","close":37.4905},{"date":"2017-05-03","close":37.5937},{"date":"2017-05-04","close":38.3418},{"date":"2017-05-05","close":38.3848},{"date":"2017-05-08","close":38.4192},{"date":"2017-05-09","close":38.4106},{"date":"2017-05-10","close":38.2644},{"date":"2017-05-11","close":37.7141},{"date":"2017-05-12","close":37.8001},{"date":"2017-05-15","close":37.8688},{"date":"2017-05-16","close":37.5679},{"date":"2017-05-17","close":37.0434},{"date":"2017-05-18","close":36.9574},{"date":"2017-05-19","close":37.1121},{"date":"2017-05-22","close":37.6023},{"date":"2017-05-23","close":37.5593},{"date":"2017-05-24","close":37.4303},{"date":"2017-05-25","close":37.7914},{"date":"2017-05-26","close":38.445},{"date":"2017-05-30","close":38.6943},{"date":"2017-05-31","close":39.2618},{"date":"2017-06-01","close":39.6402},{"date":"2017-06-02","close":39.9841},{"date":"2017-06-05","close":40.0873},{"date":"2017-06-06","close":39.8637},{"date":"2017-06-07","close":40.0357},{"date":"2017-06-08","close":40.1733},{"date":"2017-06-09","close":40.6634},{"date":"2017-06-12","close":40.5603},{"date":"2017-06-13","close":40.8096},{"date":"2017-06-14","close":40.9644},{"date":"2017-06-15","close":41.3771},{"date":"2017-06-16","close":41.4545},{"date":"2017-06-19","close":42.0392},{"date":"2017-06-20","close":41.9361},{"date":"2017-06-21","close":41.7641},{"date":"2017-06-22","close":42.366},{"date":"2017-06-23","close":42.2026},{"date":"2017-06-26","close":42.0564},{"date":"2017-06-27","close":41.8501},{"date":"2017-06-28","close":41.6867},{"date":"2017-06-29","close":41.9016},{"date":"2017-06-30","close":41.7985},{"date":"2017-07-03","close":41.8844},{"date":"2017-07-05","close":42.1338},{"date":"2017-07-06","close":41.2224},{"date":"2017-07-07","close":41.6523},{"date":"2017-07-10","close":41.4717},{"date":"2017-07-11","close":41.4029},{"date":"2017-07-12","close":41.8741},{"date":"2017-07-13","close":41.5715},{"date":"2017-07-14","close":42.2892},{"date":"2017-07-17","close":42.1595},{"date":"2017-07-18","close":42.1422},{"date":"2017-07-19","close":42.7388},{"date":"2017-07-20","close":43.9666},{"date":"2017-07-21","close":43.9579},{"date":"2017-07-24","close":43.9233},{"date":"2017-07-25","close":43.9493},{"date":"2017-07-26","close":43.5775},{"date":"2017-07-27","close":43.3267},{"date":"2017-07-28","close":42.8944},{"date":"2017-07-31","close":42.5226},{"date":"2017-08-01","close":42.4967},{"date":"2017-08-02","close":42.5659},{"date":"2017-08-03","close":42.5053},{"date":"2017-08-04","close":42.5918},{"date":"2017-08-07","close":42.6264},{"date":"2017-08-08","close":42.2632},{"date":"2017-08-09","close":42.1681},{"date":"2017-08-10","close":41.5542},{"date":"2017-08-11","close":41.9692},{"date":"2017-08-14","close":42.4362},{"date":"2017-08-15","close":42.2113},{"date":"2017-08-16","close":43.0673},{"date":"2017-08-17","close":42.6177},{"date":"2017-08-18","close":42.1422},{"date":"2017-08-21","close":42.2632},{"date":"2017-08-22","close":42.9809},{"date":"2017-08-23","close":42.9203},{"date":"2017-08-24","close":42.6955},{"date":"2017-08-25","close":42.6696},{"date":"2017-08-28","close":43.4564},{"date":"2017-08-29","close":43.3613},{"date":"2017-08-30","close":43.3267},{"date":"2017-08-31","close":44.0444},{"date":"2017-09-01","close":44.2519},{"date":"2017-09-05","close":44.1222},{"date":"2017-09-06","close":44.2605},{"date":"2017-09-07","close":44.5199},{"date":"2017-09-08","close":44.9782},{"date":"2017-09-11","close":45.35},{"date":"2017-09-12","close":45.177},{"date":"2017-09-13","close":44.9609},{"date":"2017-09-14","close":44.6928},{"date":"2017-09-15","close":44.7534},{"date":"2017-09-18","close":45.0301},{"date":"2017-09-19","close":44.4508},{"date":"2017-09-20","close":44.8658},{"date":"2017-09-21","close":44.468},{"date":"2017-09-22","close":45.4018},{"date":"2017-09-25","close":45.4883},{"date":"2017-09-26","close":45.6958},{"date":"2017-09-27","close":45.0906},{"date":"2017-09-28","close":46.3789},{"date":"2017-09-29","close":46.1368},{"date":"2017-10-02","close":46.4135},{"date":"2017-10-03","close":46.474},{"date":"2017-10-04","close":46.9841},{"date":"2017-10-05","close":47.4856},{"date":"2017-10-06","close":47.5548},{"date":"2017-10-09","close":47.2608},{"date":"2017-10-10","close":47.9006},{"date":"2017-10-11","close":47.0706},{"date":"2017-10-12","close":47.5354},{"date":"2017-10-13","close":47.4833},{"date":"2017-10-16","close":47.4659},{"date":"2017-10-17","close":47.8395},{"date":"2017-10-18","close":48.4564},{"date":"2017-10-19","close":48.6563},{"date":"2017-10-20","close":48.9343},{"date":"2017-10-23","close":48.7258},{"date":"2017-10-24","close":48.1176},{"date":"2017-10-25","close":48.2131},{"date":"2017-10-26","close":48.2045},{"date":"2017-10-27","close":48.1089},{"date":"2017-10-30","close":47.1705},{"date":"2017-10-31","close":47.1184},{"date":"2017-11-01","close":46.9185},{"date":"2017-11-02","close":47.24},{"date":"2017-11-03","close":48.1958},{"date":"2017-11-06","close":47.7961},{"date":"2017-11-07","close":47.9264},{"date":"2017-11-08","close":48.0046},{"date":"2017-11-09","close":48.1784},{"date":"2017-11-10","close":47.6136},{"date":"2017-11-13","close":48.0481},{"date":"2017-11-14","close":47.7961},{"date":"2017-11-15","close":47.6397},{"date":"2017-11-16","close":48.2566},{"date":"2017-11-17","close":48.274},{"date":"2017-11-20","close":48.0394},{"date":"2017-11-21","close":48.7605},{"date":"2017-11-22","close":48.4825},{"date":"2017-11-24","close":48.7692},{"date":"2017-11-27","close":48.7866},{"date":"2017-11-28","close":48.6736},{"date":"2017-11-29","close":48.2913},{"date":"2017-11-30","close":48.9777},{"date":"2017-12-01","close":48.6389},{"date":"2017-12-04","close":47.5354},{"date":"2017-12-05","close":47.6049},{"date":"2017-12-06","close":47.492},{"date":"2017-12-07","close":47.5181},{"date":"2017-12-08","close":47.4746},{"date":"2017-12-11","close":47.7353},{"date":"2017-12-12","close":48.3956},{"date":"2017-12-13","close":47.8395},{"date":"2017-12-14","close":47.5528},{"date":"2017-12-15","close":48.2218},{"date":"2017-12-18","close":49.0038},{"date":"2017-12-19","close":49.3513},{"date":"2017-12-20","close":49.5425},{"date":"2017-12-21","close":49.4643},{"date":"2017-12-22","close":49.4643},{"date":"2017-12-26","close":49.5251},{"date":"2017-12-27","close":49.9335},{"date":"2017-12-28","close":49.9248},{"date":"2017-12-29","close":49.5859},{"date":"2018-01-02","close":50.1484},{"date":"2018-01-03","close":50.2593},{"date":"2018-01-04","close":50.174},{"date":"2018-01-05","close":50.319},{"date":"2018-01-08","close":50.174},{"date":"2018-01-09","close":50.2593},{"date":"2018-01-10","close":50.1825},{"date":"2018-01-11","close":50.5254},{"date":"2018-01-12","close":50.4311},{"date":"2018-01-16","close":50.0883},{"date":"2018-01-17","close":50.5596},{"date":"2018-01-18","close":50.6282},{"date":"2018-01-19","close":50.8339},{"date":"2018-01-22","close":51.0568},{"date":"2018-01-23","close":50.7654},{"date":"2018-01-24","close":52.8995},{"date":"2018-01-25","close":54.1851},{"date":"2018-01-26","close":54.3565},{"date":"2018-01-29","close":54.2623},{"date":"2018-01-30","close":53.5166},{"date":"2018-01-31","close":53.2766},{"date":"2018-02-01","close":53.2938},{"date":"2018-02-02","close":52.8738},{"date":"2018-02-05","close":50.3368},{"date":"2018-02-06","close":50.4482},{"date":"2018-02-07","close":50.2854},{"date":"2018-02-08","close":48.2284},{"date":"2018-02-09","close":48.9998},{"date":"2018-02-12","close":49.2054},{"date":"2018-02-13","close":49.4026},{"date":"2018-02-14","close":49.9511},{"date":"2018-02-15","close":50.9968},{"date":"2018-02-16","close":51.571},{"date":"2018-02-20","close":50.6711},{"date":"2018-02-21","close":50.5596},{"date":"2018-02-22","close":50.5596},{"date":"2018-02-23","close":51.1768},{"date":"2018-02-26","close":51.8796},{"date":"2018-02-27","close":51.8967},{"date":"2018-02-28","close":51.7081},{"date":"2018-03-01","close":50.3882},{"date":"2018-03-02","close":50.9625},{"date":"2018-03-05","close":51.7424},{"date":"2018-03-06","close":52.1796},{"date":"2018-03-07","close":52.531},{"date":"2018-03-08","close":53.0281},{"date":"2018-03-09","close":54.5108},{"date":"2018-03-12","close":54.528},{"date":"2018-03-13","close":54.168},{"date":"2018-03-14","close":53.8766},{"date":"2018-03-15","close":53.6452},{"date":"2018-03-16","close":54.1508},{"date":"2018-03-19","close":53.3623},{"date":"2018-03-20","close":53.6966},{"date":"2018-03-21","close":53.4995},{"date":"2018-03-22","close":52.2224},{"date":"2018-03-23","close":50.9968},{"date":"2018-03-26","close":52.3424},{"date":"2018-03-27","close":51.6653},{"date":"2018-03-28","close":50.7654},{"date":"2018-03-29","close":51.3567},{"date":"2018-04-02","close":49.8911},{"date":"2018-04-03","close":50.5682},{"date":"2018-04-04","close":50.9625},{"date":"2018-04-05","close":51.3053},{"date":"2018-04-06","close":49.3426},{"date":"2018-04-09","close":49.8997},{"date":"2018-04-10","close":50.6882},{"date":"2018-04-11","close":50.0968},{"date":"2018-04-12","close":50.6652},{"date":"2018-04-13","close":50.3724},{"date":"2018-04-16","close":51.0442},{"date":"2018-04-17","close":51.5006},{"date":"2018-04-18","close":51.2595},{"date":"2018-04-19","close":51.5695},{"date":"2018-04-20","close":50.9753},{"date":"2018-04-23","close":50.6738},{"date":"2018-04-24","close":50.2174},{"date":"2018-04-25","close":50.5102},{"date":"2018-04-26","close":51.2422},{"date":"2018-04-27","close":51.2939},{"date":"2018-04-30","close":50.0624},{"date":"2018-05-01","close":50.6566},{"date":"2018-05-02","close":49.8212},{"date":"2018-05-03","close":49.8901},{"date":"2018-05-04","close":50.5877},{"date":"2018-05-07","close":51.0872},{"date":"2018-05-08","close":50.5619},{"date":"2018-05-09","close":51.1561},{"date":"2018-05-10","close":52.1551},{"date":"2018-05-11","close":52.758},{"date":"2018-05-14","close":53.4125},{"date":"2018-05-15","close":52.1379},{"date":"2018-05-16","close":52.336},{"date":"2018-05-17","close":52.5857},{"date":"2018-05-18","close":53.1455},{"date":"2018-05-21","close":53.49},{"date":"2018-05-22","close":52.8699},{"date":"2018-05-23","close":53.2575},{"date":"2018-05-24","close":53.8345},{"date":"2018-05-25","close":53.7139},{"date":"2018-05-29","close":52.7924},{"date":"2018-05-30","close":53.4556},{"date":"2018-05-31","close":52.9905},{"date":"2018-06-01","close":53.7484},{"date":"2018-06-04","close":54.2737},{"date":"2018-06-05","close":54.2823},{"date":"2018-06-06","close":54.7215},{"date":"2018-06-07","close":54.4115},{"date":"2018-06-08","close":54.489},{"date":"2018-06-11","close":54.3684},{"date":"2018-06-12","close":54.1876},{"date":"2018-06-13","close":53.9378},{"date":"2018-06-14","close":54.222},{"date":"2018-06-15","close":54.179},{"date":"2018-06-18","close":54.1015},{"date":"2018-06-19","close":53.6881},{"date":"2018-06-20","close":53.5158},{"date":"2018-06-21","close":53.18},{"date":"2018-06-22","close":53.3436},{"date":"2018-06-25","close":52.336},{"date":"2018-06-26","close":52.3704},{"date":"2018-06-27","close":52.0948},{"date":"2018-06-28","close":52.7666},{"date":"2018-06-29","close":52.5254},{"date":"2018-07-02","close":52.534},{"date":"2018-07-03","close":52.3704},{"date":"2018-07-05","close":52.8183},{"date":"2018-07-06","close":53.5331},{"date":"2018-07-09","close":53.7742},{"date":"2018-07-10","close":54.0928},{"date":"2018-07-11","close":53.8862},{"date":"2018-07-12","close":54.2754},{"date":"2018-07-13","close":54.5523},{"date":"2018-07-16","close":53.445},{"date":"2018-07-17","close":54.3274},{"date":"2018-07-18","close":56.0143},{"date":"2018-07-19","close":55.1751},{"date":"2018-07-20","close":54.7772},{"date":"2018-07-23","close":54.6734},{"date":"2018-07-24","close":55.7115},{"date":"2018-07-25","close":56.4295},{"date":"2018-07-26","close":56.8015},{"date":"2018-07-27","close":56.4555},{"date":"2018-07-30","close":56.3776},{"date":"2018-07-31","close":56.6977},{"date":"2018-08-01","close":56.0402},{"date":"2018-08-02","close":55.8672},{"date":"2018-08-03","close":56.4295},{"date":"2018-08-06","close":56.4382},{"date":"2018-08-07","close":56.0056},{"date":"2018-08-08","close":56.0921},{"date":"2018-08-09","close":55.9191},{"date":"2018-08-10","close":55.3914},{"date":"2018-08-13","close":54.8724},{"date":"2018-08-14","close":55.0454},{"date":"2018-08-15","close":54.907},{"date":"2018-08-16","close":55.5039},{"date":"2018-08-17","close":55.9883},{"date":"2018-08-20","close":55.9191},{"date":"2018-08-21","close":56.0143},{"date":"2018-08-22","close":56.8101},{"date":"2018-08-23","close":56.9486},{"date":"2018-08-24","close":57.1821},{"date":"2018-08-27","close":57.8223},{"date":"2018-08-28","close":57.779},{"date":"2018-08-29","close":58.0732},{"date":"2018-08-30","close":57.978},{"date":"2018-08-31","close":57.8223},{"date":"2018-09-04","close":58.0559},{"date":"2018-09-05","close":57.0956},{"date":"2018-09-06","close":56.9486},{"date":"2018-09-07","close":57.2773},{"date":"2018-09-10","close":57.5714},{"date":"2018-09-11","close":57.6147},{"date":"2018-09-12","close":57.9348},{"date":"2018-09-13","close":59.2584},{"date":"2018-09-14","close":59.1891},{"date":"2018-09-17","close":58.5403},{"date":"2018-09-18","close":59.1805},{"date":"2018-09-19","close":59.2584},{"date":"2018-09-20","close":59.5092},{"date":"2018-09-21","close":59.7341},{"date":"2018-09-24","close":61.8017},{"date":"2018-09-25","close":62.4592},{"date":"2018-09-26","close":63.0128},{"date":"2018-09-27","close":63.1685},{"date":"2018-09-28","close":63.4626},{"date":"2018-10-01","close":64.1201},{"date":"2018-10-02","close":63.8519},{"date":"2018-10-03","close":62.3207},{"date":"2018-10-04","close":62.1304},{"date":"2018-10-05","close":61.9228},{"date":"2018-10-08","close":61.8017},{"date":"2018-10-09","close":61.6719},{"date":"2018-10-10","close":59.6217},{"date":"2018-10-11","close":59.1545},{"date":"2018-10-12","close":60.223},{"date":"2018-10-15","close":59.6757},{"date":"2018-10-16","close":61.6302},{"date":"2018-10-17","close":61.0048},{"date":"2018-10-18","close":59.1893},{"date":"2018-10-19","close":58.7115},{"date":"2018-10-22","close":59.5194},{"date":"2018-10-23","close":59.5628},{"date":"2018-10-24","close":58.1469},{"date":"2018-10-25","close":58.781},{"date":"2018-10-26","close":58.1903},{"date":"2018-10-29","close":58.4683},{"date":"2018-10-30","close":59.0677},{"date":"2018-10-31","close":59.8842},{"date":"2018-11-01","close":60.9352},{"date":"2018-11-02","close":60.97},{"date":"2018-11-05","close":61.1437},{"date":"2018-11-06","close":61.6388},{"date":"2018-11-07","close":62.9766},{"date":"2018-11-08","close":63.3761},{"date":"2018-11-09","close":63.2285},{"date":"2018-11-12","close":61.2914},{"date":"2018-11-13","close":60.3619},{"date":"2018-11-14","close":60.2925},{"date":"2018-11-15","close":61.4391},{"date":"2018-11-16","close":62.577},{"date":"2018-11-19","close":61.274},{"date":"2018-11-20","close":59.9884},{"date":"2018-11-21","close":59.528},{"date":"2018-11-23","close":59.1632},{"date":"2018-11-26","close":59.7713},{"date":"2018-11-27","close":60.5531},{"date":"2018-11-28","close":63.2632},{"date":"2018-11-29","close":63.6367},{"date":"2018-11-30","close":64.3229},{"date":"2018-12-03","close":64.5141},{"date":"2018-12-04","close":62.1079},{"date":"2018-12-06","close":62.1427},{"date":"2018-12-07","close":60.7615},{"date":"2018-12-10","close":61.6041},{"date":"2018-12-11","close":62.4033},{"date":"2018-12-12","close":63.0026},{"date":"2018-12-13","close":62.6986},{"date":"2018-12-14","close":61.4651},{"date":"2018-12-17","close":60.5878},{"date":"2018-12-18","close":60.8744},{"date":"2018-12-19","close":59.9363},{"date":"2018-12-20","close":59.3978},{"date":"2018-12-21","close":58.4336},{"date":"2018-12-24","close":56.9482},{"date":"2018-12-26","close":60.4749},{"date":"2018-12-27","close":61.3522},{"date":"2018-12-28","close":61.7518},{"date":"2018-12-31","close":62.8289},{"date":"2019-01-02","close":60.3706},{"date":"2019-01-03","close":57.5215},{"date":"2019-01-04","close":59.1632},{"date":"2019-01-07","close":60.0492},{"date":"2019-01-08","close":59.3283},{"date":"2019-01-09","close":60.3185},{"date":"2019-01-10","close":60.0058},{"date":"2019-01-11","close":60.223},{"date":"2019-01-14","close":59.5772},{"date":"2019-01-15","close":61.4971},{"date":"2019-01-16","close":60.9298},{"date":"2019-01-17","close":61.5407},{"date":"2019-01-18","close":62.3261},{"date":"2019-01-22","close":62.3872},{"date":"2019-01-23","close":61.0084},{"date":"2019-01-24","close":61.8374},{"date":"2019-01-25","close":62.0905},{"date":"2019-01-28","close":60.2579},{"date":"2019-01-29","close":60.8164},{"date":"2019-01-30","close":62.553},{"date":"2019-01-31","close":63.6875},{"date":"2019-02-01","close":63.1464},{"date":"2019-02-04","close":63.2686},{"date":"2019-02-05","close":63.8009},{"date":"2019-02-06","close":64.1325},{"date":"2019-02-07","close":63.478},{"date":"2019-02-08","close":63.9929},{"date":"2019-02-11","close":64.1762},{"date":"2019-02-12","close":65.5026},{"date":"2019-02-13","close":64.9092},{"date":"2019-02-14","close":64.5514},{"date":"2019-02-15","close":65.6684},{"date":"2019-02-19","close":65.4503},{"date":"2019-02-20","close":65.9215},{"date":"2019-02-21","close":65.5724},{"date":"2019-02-22","close":66.4364},{"date":"2019-02-25","close":67.0734},{"date":"2019-02-26","close":66.9774},{"date":"2019-02-27","close":67.3963},{"date":"2019-02-28","close":67.7366},{"date":"2019-03-01","close":68.5831},{"date":"2019-03-04","close":68.6093},{"date":"2019-03-05","close":68.2603},{"date":"2019-03-06","close":67.8065},{"date":"2019-03-07","close":67.0211},{"date":"2019-03-08","close":66.8727},{"date":"2019-03-11","close":67.9025},{"date":"2019-03-12","close":68.2777},{"date":"2019-03-13","close":68.6093},{"date":"2019-03-14","close":68.9235},{"date":"2019-03-15","close":69.6914},{"date":"2019-03-18","close":68.7926},{"date":"2019-03-19","close":69.7787},{"date":"2019-03-20","close":69.7613},{"date":"2019-03-21","close":69.8659},{"date":"2019-03-22","close":68.0421},{"date":"2019-03-25","close":68.269},{"date":"2019-03-26","close":68.9409},{"date":"2019-03-27","close":68.7053},{"date":"2019-03-28","close":69.3249},{"date":"2019-03-29","close":69.7613},{"date":"2019-04-01","close":69.5169},{"date":"2019-04-02","close":69.482},{"date":"2019-04-03","close":69.3773},{"date":"2019-04-04","close":68.6093},{"date":"2019-04-05","close":68.9409},{"date":"2019-04-08","close":68.5221},{"date":"2019-04-09","close":68.653},{"date":"2019-04-10","close":68.9148},{"date":"2019-04-11","close":68.5133},{"date":"2019-04-12","close":68.3556},{"date":"2019-04-15","close":67.9087},{"date":"2019-04-16","close":66.9273},{"date":"2019-04-17","close":63.8605},{"date":"2019-04-18","close":64.7718},{"date":"2019-04-22","close":65.2888},{"date":"2019-04-23","close":66.682},{"date":"2019-04-24","close":67.2515},{"date":"2019-04-25","close":68.4432},{"date":"2019-04-26","close":68.8375},{"date":"2019-04-29","close":68.5834},{"date":"2019-04-30","close":69.7138},{"date":"2019-05-01","close":68.9953},{"date":"2019-05-02","close":69.0303},{"date":"2019-05-03","close":68.9514},{"date":"2019-05-06","close":69.2844},{"date":"2019-05-07","close":67.3918},{"date":"2019-05-08","close":66.7871},{"date":"2019-05-09","close":66.9624},{"date":"2019-05-10","close":66.9887},{"date":"2019-05-13","close":66.1562},{"date":"2019-05-14","close":66.6206},{"date":"2019-05-15","close":67.0412},{"date":"2019-05-16","close":67.1201},{"date":"2019-05-17","close":66.5681},{"date":"2019-05-20","close":66.3928},{"date":"2019-05-21","close":66.6206},{"date":"2019-05-22","close":66.8222},{"date":"2019-05-23","close":66.2701},{"date":"2019-05-24","close":67.4531},{"date":"2019-05-28","close":66.3402},{"date":"2019-05-29","close":66.3052},{"date":"2019-05-30","close":67.05},{"date":"2019-05-31","close":66.7083},{"date":"2019-06-03","close":66.3402},{"date":"2019-06-04","close":67.8737},{"date":"2019-06-05","close":68.9514},{"date":"2019-06-06","close":70.1782},{"date":"2019-06-07","close":70.7477},{"date":"2019-06-10","close":71.2122},{"date":"2019-06-11","close":71.0807},{"date":"2019-06-12","close":71.808},{"date":"2019-06-13","close":72.1059},{"date":"2019-06-14","close":72.0446},{"date":"2019-06-17","close":71.8956},{"date":"2019-06-18","close":73.0961},{"date":"2019-06-19","close":73.8934},{"date":"2019-06-20","close":74.428},{"date":"2019-06-21","close":74.4805},{"date":"2019-06-24","close":74.2264},{"date":"2019-06-25","close":73.8146},{"date":"2019-06-26","close":72.693},{"date":"2019-06-27","close":73.3327},{"date":"2019-06-28","close":73.6919},{"date":"2019-07-01","close":74.0336},{"date":"2019-07-02","close":74.4367},{"date":"2019-07-03","close":75.0413},{"date":"2019-07-05","close":74.8485},{"date":"2019-07-08","close":74.5594},{"date":"2019-07-09","close":74.7171},{"date":"2019-07-10","close":74.8135},{"date":"2019-07-11","close":75.1552},{"date":"2019-07-12","close":73.8096},{"date":"2019-07-15","close":73.7128},{"date":"2019-07-16","close":73.1411},{"date":"2019-07-17","close":75.4279},{"date":"2019-07-18","close":77.1869},{"date":"2019-07-19","close":76.9495},{"date":"2019-07-22","close":77.4596},{"date":"2019-07-23","close":78.0489},{"date":"2019-07-24","close":77.9169},{"date":"2019-07-25","close":77.398},{"date":"2019-07-26","close":77.1781},{"date":"2019-07-29","close":77.8818},{"date":"2019-07-30","close":77.6707},{"date":"2019-07-31","close":76.6065},{"date":"2019-08-01","close":75.7093},{"date":"2019-08-02","close":75.4807},{"date":"2019-08-05","close":73.1411},{"date":"2019-08-06","close":74.6363},{"date":"2019-08-07","close":74.4076},{"date":"2019-08-08","close":75.252},{"date":"2019-08-09","close":76.1843},{"date":"2019-08-12","close":74.4604},{"date":"2019-08-13","close":76.4218},{"date":"2019-08-14","close":73.8272},{"date":"2019-08-15","close":73.8272},{"date":"2019-08-16","close":74.5659},{"date":"2019-08-19","close":75.252},{"date":"2019-08-20","close":74.3549},{"date":"2019-08-21","close":74.6715},{"date":"2019-08-22","close":74.2054},{"date":"2019-08-23","close":72.0593},{"date":"2019-08-26","close":73.1059},{"date":"2019-08-27","close":73.5721},{"date":"2019-08-28","close":74.0734},{"date":"2019-08-29","close":74.6011},{"date":"2019-08-30","close":75.0409},{"date":"2019-09-03","close":73.9327},{"date":"2019-09-04","close":74.0734},{"date":"2019-09-05","close":75.551},{"date":"2019-09-06","close":75.6742},{"date":"2019-09-09","close":74.0734},{"date":"2019-09-10","close":73.1851},{"date":"2019-09-11","close":74.3373},{"date":"2019-09-12","close":74.9442},{"date":"2019-09-13","close":74.1174},{"date":"2019-09-16","close":73.317},{"date":"2019-09-17","close":73.5105},{"date":"2019-09-18","close":73.5633},{"date":"2019-09-19","close":73.2027},{"date":"2019-09-20","close":73.5105},{"date":"2019-09-23","close":73.1411},{"date":"2019-09-24","close":72.5079},{"date":"2019-09-25","close":72.8773},{"date":"2019-09-26","close":72.7013},{"date":"2019-09-27","close":71.9802},{"date":"2019-09-30","close":73.5897},{"date":"2019-10-01","close":71.9802},{"date":"2019-10-02","close":69.9485},{"date":"2019-10-03","close":71.3029},{"date":"2019-10-04","close":72.1121},{"date":"2019-10-07","close":71.2765},{"date":"2019-10-08","close":69.0513},{"date":"2019-10-09","close":69.9221},{"date":"2019-10-10","close":70.485},{"date":"2019-10-11","close":70.3172},{"date":"2019-10-14","close":70.485},{"date":"2019-10-15","close":72.3924},{"date":"2019-10-16","close":72.2158},{"date":"2019-10-17","close":72.7456},{"date":"2019-10-18","close":73.1076},{"date":"2019-10-21","close":72.101},{"date":"2019-10-22","close":71.1208},{"date":"2019-10-23","close":71.7654},{"date":"2019-10-24","close":71.8449},{"date":"2019-10-25","close":72.101},{"date":"2019-10-28","close":72.9928},{"date":"2019-10-29","close":73.6904},{"date":"2019-10-30","close":74.1849},{"date":"2019-10-31","close":73.8317},{"date":"2019-11-01","close":72.9928},{"date":"2019-11-04","close":72.6043},{"date":"2019-11-05","close":72.7103},{"date":"2019-11-06","close":73.399},{"date":"2019-11-07","close":73.6375},{"date":"2019-11-08","close":73.9465},{"date":"2019-11-11","close":73.9642},{"date":"2019-11-12","close":74.4763},{"date":"2019-11-13","close":74.3704},{"date":"2019-11-14","close":74.2821},{"date":"2019-11-15","close":75.6861},{"date":"2019-11-18","close":74.4057},{"date":"2019-11-19","close":74.4322},{"date":"2019-11-20","close":74.079},{"date":"2019-11-21","close":73.8935},{"date":"2019-11-22","close":73.9465},{"date":"2019-11-25","close":74.6088},{"date":"2019-11-26","close":75.4301},{"date":"2019-11-27","close":75.4301},{"date":"2019-11-29","close":75.4565},{"date":"2019-12-02","close":74.6265},{"date":"2019-12-03","close":74.494},{"date":"2019-12-04","close":75.2181},{"date":"2019-12-05","close":75.2711},{"date":"2019-12-06","close":75.483},{"date":"2019-12-09","close":74.0613},{"date":"2019-12-10","close":74.6706},{"date":"2019-12-11","close":74.9797},{"date":"2019-12-12","close":75.9157},{"date":"2019-12-13","close":76.2513},{"date":"2019-12-16","close":76.2954},{"date":"2019-12-17","close":76.8782},{"date":"2019-12-18","close":76.7635},{"date":"2019-12-19","close":77.1343},{"date":"2019-12-20","close":76.525},{"date":"2019-12-23","close":77.1343},{"date":"2019-12-24","close":77.0725},{"date":"2019-12-26","close":77.0725},{"date":"2019-12-27","close":77.1785},{"date":"2019-12-30","close":76.6487},{"date":"2019-12-31","close":76.7016},{"date":"2020-01-02","close":76.7811},{"date":"2020-01-03","close":75.8451},{"date":"2020-01-06","close":76.2424},{"date":"2020-01-07","close":75.8186},{"date":"2020-01-08","close":76.1277},{"date":"2020-01-09","close":76.3308},{"date":"2020-01-10","close":75.3771},{"date":"2020-01-13","close":75.1651},{"date":"2020-01-14","close":76.0342},{"date":"2020-01-15","close":77.4885},{"date":"2020-01-16","close":78.2866},{"date":"2020-01-17","close":78.9252},{"date":"2020-01-21","close":79.5725},{"date":"2020-01-22","close":81.4614},{"date":"2020-01-23","close":80.4593},{"date":"2020-01-24","close":80.1667},{"date":"2020-01-27","close":79.4484},{"date":"2020-01-28","close":79.404},{"date":"2020-01-29","close":79.0493},{"date":"2020-01-30","close":79.0671},{"date":"2020-01-31","close":77.2757},{"date":"2020-02-03","close":77.2048},{"date":"2020-02-04","close":78.2423},{"date":"2020-02-05","close":79.4218},{"date":"2020-02-06","close":79.342},{"date":"2020-02-07","close":77.9231},{"date":"2020-02-10","close":78.3044},{"date":"2020-02-11","close":79.0759},{"date":"2020-02-12","close":78.7389},{"date":"2020-02-13","close":78.6414},{"date":"2020-02-14","close":79.5104},{"date":"2020-02-18","close":78.8187},{"date":"2020-02-19","close":79.2444},{"date":"2020-02-20","close":78.4463},{"date":"2020-02-21","close":77.5506},{"date":"2020-02-24","close":75.0499},{"date":"2020-02-25","close":71.946},{"date":"2020-02-26","close":72.15},{"date":"2020-02-27","close":70.2257},{"date":"2020-02-28","close":68.3102},{"date":"2020-03-02","close":72.3717},{"date":"2020-03-03","close":69.1615},{"date":"2020-03-04","close":72.7974},{"date":"2020-03-05","close":71.4051},{"date":"2020-03-06","close":72.487},{"date":"2020-03-09","close":68.3013},{"date":"2020-03-10","close":71.7243},{"date":"2020-03-11","close":69.2502},{"date":"2020-03-12","close":66.2794},{"date":"2020-03-13","close":72.4072},{"date":"2020-03-16","close":65.3216},{"date":"2020-03-17","close":70.4917},{"date":"2020-03-18","close":70.2877},{"date":"2020-03-19","close":66.0666},{"date":"2020-03-20","close":60.3024},{"date":"2020-03-23","close":55.7088},{"date":"2020-03-24","close":61.8011},{"date":"2020-03-25","close":62.7411},{"date":"2020-03-26","close":67.2283},{"date":"2020-03-27","close":66.1198},{"date":"2020-03-30","close":70.3587},{"date":"2020-03-31","close":69.9773},{"date":"2020-04-01","close":67.9022},{"date":"2020-04-02","close":70.4474},{"date":"2020-04-03","close":70.4562},{"date":"2020-04-06","close":73.3649},{"date":"2020-04-07","close":72.6555},{"date":"2020-04-08","close":75.3336},{"date":"2020-04-09","close":76.3002},{"date":"2020-04-13","close":76.1317},{"date":"2020-04-14","close":79.3822},{"date":"2020-04-15","close":80.9852},{"date":"2020-04-16","close":85.4912},{"date":"2020-04-17","close":85.5002},{"date":"2020-04-20","close":87.2723},{"date":"2020-04-21","close":83.7547},{"date":"2020-04-22","close":85.0282},{"date":"2020-04-23","close":83.6568},{"date":"2020-04-24","close":83.7636},{"date":"2020-04-27","close":84.5562},{"date":"2020-04-28","close":81.4482},{"date":"2020-04-29","close":82.1785},{"date":"2020-04-30","close":82.0093},{"date":"2020-05-01","close":80.0145},{"date":"2020-05-04","close":79.9967},{"date":"2020-05-05","close":82.8464},{"date":"2020-05-06","close":81.1098},{"date":"2020-05-07","close":83.7013},{"date":"2020-05-08","close":83.443},{"date":"2020-05-11","close":85.5536},{"date":"2020-05-12","close":83.5321},{"date":"2020-05-13","close":82.0716},{"date":"2020-05-14","close":81.7332},{"date":"2020-05-15","close":80.0501},{"date":"2020-05-18","close":80.3885},{"date":"2020-05-19","close":78.5629},{"date":"2020-05-20","close":80.2282},{"date":"2020-05-21","close":80.4954},{"date":"2020-05-22","close":81.4571},{"date":"2020-05-26","close":79.685},{"date":"2020-05-27","close":80.8249},{"date":"2020-05-28","close":82.0182},{"date":"2020-05-29","close":84.5295},{"date":"2020-06-01","close":82.8286},{"date":"2020-06-02","close":82.4812},{"date":"2020-06-03","close":81.3948},{"date":"2020-06-04","close":78.5896},{"date":"2020-06-05","close":80.0234},{"date":"2020-06-08","close":82.4278},{"date":"2020-06-09","close":80.3885},{"date":"2020-06-10","close":82.0716},{"date":"2020-06-11","close":78.1711},{"date":"2020-06-12","close":79.2753},{"date":"2020-06-15","close":79.7473},{"date":"2020-06-16","close":79.9165},{"date":"2020-06-17","close":80.9495},{"date":"2020-06-18","close":80.3974},{"date":"2020-06-19","close":80.7536},{"date":"2020-06-22","close":80.4508},{"date":"2020-06-23","close":81.3057},{"date":"2020-06-24","close":77.7436},{"date":"2020-06-25","close":79.8097},{"date":"2020-06-26","close":78.9993},{"date":"2020-06-29","close":79.2664},{"date":"2020-06-30","close":81.4215},{"date":"2020-07-01","close":81.6085},{"date":"2020-07-02","close":82.134},{"date":"2020-07-06","close":82.7929},{"date":"2020-07-07","close":82.3388},{"date":"2020-07-08","close":82.4456},{"date":"2020-07-09","close":83.4163},{"date":"2020-07-10","close":82.8553},{"date":"2020-07-13","close":82.8998},{"date":"2020-07-14","close":84.7682},{"date":"2020-07-15","close":86.4758},{"date":"2020-07-16","close":86.1807},{"date":"2020-07-17","close":88.7286},{"date":"2020-07-20","close":88.5766},{"date":"2020-07-21","close":87.781},{"date":"2020-07-22","close":89.569},{"date":"2020-07-23","close":90.1322},{"date":"2020-07-24","close":88.4604},{"date":"2020-07-27","close":89.3902},{"date":"2020-07-28","close":89.2739},{"date":"2020-07-29","close":91.652},{"date":"2020-07-30","close":90.7669},{"date":"2020-07-31","close":89.9713},{"date":"2020-08-03","close":90.007},{"date":"2020-08-04","close":89.3365},{"date":"2020-08-05","close":91.3123},{"date":"2020-08-06","close":90.9636},{"date":"2020-08-07","close":90.4987},{"date":"2020-08-10","close":89.4349},{"date":"2020-08-11","close":88.5588},{"date":"2020-08-12","close":89.9802},{"date":"2020-08-13","close":90.3825},{"date":"2020-08-14","close":89.3902},{"date":"2020-08-17","close":90.0338},{"date":"2020-08-18","close":90.2574},{"date":"2020-08-19","close":89.8282},{"date":"2020-08-20","close":90.8563},{"date":"2020-08-21","close":91.5447},{"date":"2020-08-24","close":90.6418},{"date":"2020-08-25","close":91.6073},{"date":"2020-08-26","close":92.251},{"date":"2020-08-27","close":99.4923},{"date":"2020-08-28","close":99.0453},{"date":"2020-08-31","close":97.8652},{"date":"2020-09-01","close":95.2548},{"date":"2020-09-02","close":97.8384},{"date":"2020-09-03","close":94.3429},{"date":"2020-09-04","close":93.1181},{"date":"2020-09-08","close":91.938},{"date":"2020-09-09","close":94.5932},{"date":"2020-09-10","close":92.9751},{"date":"2020-09-11","close":93.6008},{"date":"2020-09-14","close":94.4859},{"date":"2020-09-15","close":95.2816},{"date":"2020-09-16","close":94.4949},{"date":"2020-09-17","close":95.3531},{"date":"2020-09-18","close":95.5319},{"date":"2020-09-21","close":94.7184},{"date":"2020-09-22","close":93.6903},{"date":"2020-09-23","close":91.8397},{"date":"2020-09-24","close":90.2216},{"date":"2020-09-25","close":92.4834},{"date":"2020-09-28","close":93.3684},{"date":"2020-09-29","close":94.0389},{"date":"2020-09-30","close":97.2931},{"date":"2020-10-01","close":97.1232},{"date":"2020-10-02","close":95.2101},{"date":"2020-10-05","close":97.0517},{"date":"2020-10-06","close":94.9866},{"date":"2020-10-07","close":96.3186},{"date":"2020-10-08","close":97.0338},{"date":"2020-10-09","close":98.0261},{"date":"2020-10-12","close":99.2777},{"date":"2020-10-13","close":96.8818},{"date":"2020-10-14","close":96.6486},{"date":"2020-10-15","close":96.2629},{"date":"2020-10-16","close":98.3708},{"date":"2020-10-19","close":96.9087},{"date":"2020-10-20","close":97.1958},{"date":"2020-10-21","close":95.0161},{"date":"2020-10-22","close":98.2004},{"date":"2020-10-23","close":96.6845},{"date":"2020-10-26","close":97.7698},{"date":"2020-10-27","close":97.3931},{"date":"2020-10-28","close":95.4556},{"date":"2020-10-29","close":94.1819},{"date":"2020-10-30","close":94.2806},{"date":"2020-11-02","close":96.4064},{"date":"2020-11-03","close":98.2721},{"date":"2020-11-04","close":100.0391},{"date":"2020-11-05","close":101.8331},{"date":"2020-11-06","close":102.6314},{"date":"2020-11-09","close":98.1197},{"date":"2020-11-10","close":99.3933},{"date":"2020-11-11","close":101.0438},{"date":"2020-11-12","close":100.4159},{"date":"2020-11-13","close":100.9989},{"date":"2020-11-16","close":101.9587},{"date":"2020-11-17","close":101.4115},{"date":"2020-11-18","close":98.4605},{"date":"2020-11-19","close":99.5638},{"date":"2020-11-20","close":99.4651},{"date":"2020-11-23","close":98.012},{"date":"2020-11-24","close":96.523},{"date":"2020-11-25","close":95.4467},{"date":"2020-11-27","close":96.532},{"date":"2020-11-30","close":97.0702},{"date":"2020-12-01","close":97.3124},{"date":"2020-12-02","close":97.0074},{"date":"2020-12-03","close":96.4513},{"date":"2020-12-04","close":96.7831},{"date":"2020-12-07","close":96.1373},{"date":"2020-12-08","close":95.7965},{"date":"2020-12-09","close":95.3659},{"date":"2020-12-10","close":95.5453},{"date":"2020-12-11","close":95.9938},{"date":"2020-12-14","close":95.7875},{"date":"2020-12-15","close":96.3795},{"date":"2020-12-16","close":96.2808},{"date":"2020-12-17","close":97.5725},{"date":"2020-12-18","close":97.7429},{"date":"2020-12-21","close":96.9536},{"date":"2020-12-22","close":97.124},{"date":"2020-12-23","close":96.3795},{"date":"2020-12-24","close":97.1868},{"date":"2020-12-28","close":96.6845},{"date":"2020-12-29","close":97.1688},{"date":"2020-12-30","close":97.2675},{"date":"2020-12-31","close":98.2093},{"date":"2021-01-04","close":97.8685},{"date":"2021-01-05","close":99.0794},{"date":"2021-01-06","close":98.8731},{"date":"2021-01-07","close":99.8328},{"date":"2021-01-08","close":100.1109},{"date":"2021-01-11","close":99.4202},{"date":"2021-01-12","close":97.6263},{"date":"2021-01-13","close":100.5953},{"date":"2021-01-14","close":99.1003},{"date":"2021-01-15","close":100.2351},{"date":"2021-01-19","close":101.3788},{"date":"2021-01-20","close":101.667},{"date":"2021-01-21","close":101.721},{"date":"2021-01-22","close":101.6219},{"date":"2021-01-25","close":103.3151},{"date":"2021-01-26","close":103.324},{"date":"2021-01-27","close":102.9278},{"date":"2021-01-28","close":108.4213},{"date":"2021-01-29","close":111.3032},{"date":"2021-02-01","close":110.3576},{"date":"2021-02-02","close":108.2863},{"date":"2021-02-03","close":108.2683},{"date":"2021-02-04","close":107.836},{"date":"2021-02-05","close":111.6995},{"date":"2021-02-08","close":112.1228},{"date":"2021-02-09","close":112.7081},{"date":"2021-02-10","close":112.8342},{"date":"2021-02-11","close":114.2301},{"date":"2021-02-12","close":115.4819},{"date":"2021-02-16","close":115.2928},{"date":"2021-02-17","close":114.5904},{"date":"2021-02-18","close":112.9423},{"date":"2021-02-19","close":110.8079},{"date":"2021-02-22","close":110.3666},{"date":"2021-02-23","close":108.7906},{"date":"2021-02-24","close":110.2135},{"date":"2021-02-25","close":109.493},{"date":"2021-02-26","close":107.872},{"date":"2021-03-01","close":110.0604},{"date":"2021-03-02","close":110.3486},{"date":"2021-03-03","close":107.3316},{"date":"2021-03-04","close":104.4768},{"date":"2021-03-05","close":105.5935},{"date":"2021-03-08","close":104.1346},{"date":"2021-03-09","close":105.0982},{"date":"2021-03-10","close":104.3597},{"date":"2021-03-11","close":105.8367},{"date":"2021-03-12","close":105.1072},{"date":"2021-03-15","close":106.359},{"date":"2021-03-16","close":106.4671},{"date":"2021-03-17","close":105.9267},{"date":"2021-03-18","close":106.368},{"date":"2021-03-19","close":108.2953},{"date":"2021-03-22","close":109.394},{"date":"2021-03-23","close":108.5114},{"date":"2021-03-24","close":106.287},{"date":"2021-03-25","close":107.2146},{"date":"2021-03-26","close":109.9343},{"date":"2021-03-29","close":110.0784},{"date":"2021-03-30","close":107.845},{"date":"2021-03-31","close":107.926},{"date":"2021-04-01","close":107.1155},{"date":"2021-04-05","close":107.9441},{"date":"2021-04-06","close":108.0431},{"date":"2021-04-07","close":108.1692},{"date":"2021-04-08","close":107.872},{"date":"2021-04-09","close":108.8806},{"date":"2021-04-12","close":109.0067},{"date":"2021-04-13","close":110.7809},{"date":"2021-04-14","close":109.8227},{"date":"2021-04-15","close":112.0282},{"date":"2021-04-16","close":112.3988},{"date":"2021-04-19","close":112.5616},{"date":"2021-04-20","close":108.4669},{"date":"2021-04-21","close":110.817},{"date":"2021-04-22","close":111.6305},{"date":"2021-04-23","close":111.4588},{"date":"2021-04-26","close":110.799},{"date":"2021-04-27","close":110.0035},{"date":"2021-04-28","close":109.7775},{"date":"2021-04-29","close":109.3799},{"date":"2021-04-30","close":108.5392},{"date":"2021-05-03","close":108.0421},{"date":"2021-05-04","close":106.2434},{"date":"2021-05-05","close":107.1201},{"date":"2021-05-06","close":107.3732},{"date":"2021-05-07","close":107.5178},{"date":"2021-05-10","close":107.5088},{"date":"2021-05-11","close":107.0117},{"date":"2021-05-12","close":105.1677},{"date":"2021-05-13","close":106.162},{"date":"2021-05-14","close":106.9393},{"date":"2021-05-17","close":105.5202},{"date":"2021-05-18","close":105.7372},{"date":"2021-05-19","close":105.1948},{"date":"2021-05-20","close":106.4784},{"date":"2021-05-21","close":105.8727},{"date":"2021-05-24","close":106.0174},{"date":"2021-05-25","close":107.0207},{"date":"2021-05-26","close":105.5293},{"date":"2021-05-27","close":104.5712},{"date":"2021-05-28","close":105.4389},{"date":"2021-06-01","close":95.6226},{"date":"2021-06-02","close":96.6259},{"date":"2021-06-03","close":98.7049},{"date":"2021-06-04","close":98.7862},{"date":"2021-06-07","close":99.428},{"date":"2021-06-08","close":97.5298},{"date":"2021-06-09","close":98.5693},{"date":"2021-06-10","close":99.5636},{"date":"2021-06-11","close":99.3467},{"date":"2021-06-14","close":99.8619},{"date":"2021-06-15","close":99.7986},{"date":"2021-06-16","close":99.4822},{"date":"2021-06-17","close":100.9013},{"date":"2021-06-18","close":99.7263},{"date":"2021-06-21","close":100.7296},{"date":"2021-06-22","close":100.2957},{"date":"2021-06-23","close":100.1873},{"date":"2021-06-24","close":100.9647},{"date":"2021-06-25","close":101.8866},{"date":"2021-06-28","close":104.5802},{"date":"2021-06-29","close":105.9451},{"date":"2021-06-30","close":104.7881},{"date":"2021-07-01","close":105.8999},{"date":"2021-07-02","close":106.6953},{"date":"2021-07-06","close":107.4004},{"date":"2021-07-07","close":108.3494},{"date":"2021-07-08","close":107.798},{"date":"2021-07-09","close":108.2319},{"date":"2021-07-12","close":107.3913},{"date":"2021-07-13","close":107.2467},{"date":"2021-07-14","close":106.3121},{"date":"2021-07-15","close":105.8494},{"date":"2021-07-16","close":106.6206},{"date":"2021-07-19","close":107.782},{"date":"2021-07-20","close":107.7276},{"date":"2021-07-21","close":107.9544},{"date":"2021-07-22","close":107.292},{"date":"2021-07-23","close":109.6057},{"date":"2021-07-26","close":108.4444},{"date":"2021-07-27","close":108.7075},{"date":"2021-07-28","close":109.3517},{"date":"2021-07-29","close":109.8689},{"date":"2021-07-30","close":109.7691},{"date":"2021-08-02","close":109.7146},{"date":"2021-08-03","close":110.8034},{"date":"2021-08-04","close":110.3044},{"date":"2021-08-05","close":110.8851},{"date":"2021-08-06","close":110.8488},{"date":"2021-08-09","close":111.747},{"date":"2021-08-10","close":111.3297},{"date":"2021-08-11","close":110.2046},{"date":"2021-08-12","close":111.4295},{"date":"2021-08-13","close":111.6563},{"date":"2021-08-16","close":113.1081},{"date":"2021-08-17","close":114.0426},{"date":"2021-08-18","close":112.4457},{"date":"2021-08-19","close":114.0698},{"date":"2021-08-20","close":114.6142},{"date":"2021-08-23","close":114.1787},{"date":"2021-08-24","close":113.8702},{"date":"2021-08-25","close":113.1806},{"date":"2021-08-26","close":113.843},{"date":"2021-08-27","close":113.0445},{"date":"2021-08-30","close":114.2694},{"date":"2021-08-31","close":114.6596},{"date":"2021-09-01","close":115.5941},{"date":"2021-09-02","close":116.5831},{"date":"2021-09-03","close":116.9914},{"date":"2021-09-07","close":116.4924},{"date":"2021-09-08","close":117.1003},{"date":"2021-09-09","close":116.1204},{"date":"2021-09-10","close":116.8644},{"date":"2021-09-13","close":114.8864},{"date":"2021-09-14","close":115.2766},{"date":"2021-09-15","close":115.6758},{"date":"2021-09-16","close":115.6304},{"date":"2021-09-17","close":115.0406},{"date":"2021-09-20","close":113.2986},{"date":"2021-09-21","close":113.5345},{"date":"2021-09-22","close":113.099},{"date":"2021-09-23","close":113.6887},{"date":"2021-09-24","close":112.8449},{"date":"2021-09-27","close":109.4061},{"date":"2021-09-28","close":107.7366},{"date":"2021-09-29","close":108.3899},{"date":"2021-09-30","close":107.1832},{"date":"2021-10-01","close":106.3484},{"date":"2021-10-04","close":104.8241},{"date":"2021-10-05","close":105.1417},{"date":"2021-10-06","close":105.6951},{"date":"2021-10-07","close":106.9835},{"date":"2021-10-08","close":107.4191},{"date":"2021-10-11","close":106.049},{"date":"2021-10-12","close":106.4482},{"date":"2021-10-13","close":106.1579},{"date":"2021-10-14","close":107.0869},{"date":"2021-10-15","close":107.0141},{"date":"2021-10-18","close":106.4038},{"date":"2021-10-19","close":108.6991},{"date":"2021-10-20","close":112.3151},{"date":"2021-10-21","close":113.9},{"date":"2021-10-22","close":115.4211},{"date":"2021-10-25","close":115.2936},{"date":"2021-10-26","close":116.7054},{"date":"2021-10-27","close":116.3228},{"date":"2021-10-28","close":116.3228},{"date":"2021-10-29","close":117.3976},{"date":"2021-11-01","close":117.4431},{"date":"2021-11-02","close":116.3228},{"date":"2021-11-03","close":117.2245},{"date":"2021-11-04","close":117.5798},{"date":"2021-11-05","close":113.2806},{"date":"2021-11-08","close":115.4939},{"date":"2021-11-09","close":115.1569},{"date":"2021-11-10","close":116.423},{"date":"2021-11-11","close":115.9038},{"date":"2021-11-12","close":116.9968},{"date":"2021-11-15","close":117.8985},{"date":"2021-11-16","close":119.2193},{"date":"2021-11-17","close":117.1517},{"date":"2021-11-18","close":116.259},{"date":"2021-11-19","close":115.5304},{"date":"2021-11-22","close":114.0912},{"date":"2021-11-23","close":113.3808},{"date":"2021-11-24","close":113.9182},{"date":"2021-11-26","close":114.656},{"date":"2021-11-29","close":116.6143},{"date":"2021-11-30","close":114.5558},{"date":"2021-12-01","close":115.4393},{"date":"2021-12-02","close":116.933},{"date":"2021-12-03","close":118.6545},{"date":"2021-12-06","close":120.6584},{"date":"2021-12-07","close":120.6128},{"date":"2021-12-08","close":120.5673},{"date":"2021-12-09","close":120.713},{"date":"2021-12-10","close":122.389},{"date":"2021-12-13","close":123.8372},{"date":"2021-12-14","close":121.0865},{"date":"2021-12-15","close":123.4729},{"date":"2021-12-16","close":123.9556},{"date":"2021-12-17","close":124.8847},{"date":"2021-12-20","close":122.9446},{"date":"2021-12-21","close":123.2087},{"date":"2021-12-22","close":126.597},{"date":"2021-12-23","close":126.7519},{"date":"2021-12-27","close":128.8468},{"date":"2021-12-28","close":127.9451},{"date":"2021-12-29","close":128.6008},{"date":"2021-12-30","close":128.4278},{"date":"2021-12-31","close":128.191},{"date":"2022-01-03","close":126.6426},{"date":"2022-01-04","close":123.6641},{"date":"2022-01-05","close":123.1085},{"date":"2022-01-06","close":123.0903},{"date":"2022-01-07","close":123.4729},{"date":"2022-01-10","close":123.1996},{"date":"2022-01-11","close":123.6004},{"date":"2022-01-12","close":121.7969},{"date":"2022-01-13","close":118.5064},{"date":"2022-01-14","close":117.1444},{"date":"2022-01-18","close":115.6911},{"date":"2022-01-19","close":115.2158},{"date":"2022-01-20","close":113.9909},{"date":"2022-01-21","close":115.0147},{"date":"2022-01-24","close":113.1774},{"date":"2022-01-25","close":112.6747},{"date":"2022-01-26","close":109.7498},{"date":"2022-01-27","close":110.0879},{"date":"2022-01-28","close":114.576},{"date":"2022-01-31","close":116.5046},{"date":"2022-02-01","close":116.2669},{"date":"2022-02-02","close":118.8628},{"date":"2022-02-03","close":118.9268},{"date":"2022-02-04","close":118.5612},{"date":"2022-02-07","close":117.0439},{"date":"2022-02-08","close":117.5923},{"date":"2022-02-09","close":119.2741},{"date":"2022-02-10","close":116.7788},{"date":"2022-02-11","close":114.7039},{"date":"2022-02-14","close":112.2268},{"date":"2022-02-15","close":113.3237},{"date":"2022-02-16","close":113.0495},{"date":"2022-02-17","close":110.2159},{"date":"2022-02-18","close":106.7517},{"date":"2022-02-22","close":107.4098},{"date":"2022-02-23","close":107.1721},{"date":"2022-02-24","close":108.5158},{"date":"2022-02-25","close":111.8886},{"date":"2022-02-28","close":110.2525},{"date":"2022-03-01","close":108.0131},{"date":"2022-03-02","close":110.0148},{"date":"2022-03-03","close":110.5724},{"date":"2022-03-04","close":110.9746},{"date":"2022-03-07","close":108.6438},{"date":"2022-03-08","close":106.1301},{"date":"2022-03-09","close":108.2142},{"date":"2022-03-10","close":106.9436},{"date":"2022-03-11","close":104.2197},{"date":"2022-03-14","close":105.5908},{"date":"2022-03-15","close":107.3824},{"date":"2022-03-16","close":109.2105},{"date":"2022-03-17","close":110.7826},{"date":"2022-03-18","close":111.9252},{"date":"2022-03-21","close":111.2945},{"date":"2022-03-22","close":111.4133},{"date":"2022-03-23","close":106.8705},{"date":"2022-03-24","close":107.6932},{"date":"2022-03-25","close":108.726},{"date":"2022-03-28","close":109.6766},{"date":"2022-03-29","close":109.8594},{"date":"2022-03-30","close":110.0331},{"date":"2022-03-31","close":108.1867},{"date":"2022-04-01","close":108.3878},{"date":"2022-04-04","close":108.6621},{"date":"2022-04-05","close":109.2105},{"date":"2022-04-06","close":109.631},{"date":"2022-04-07","close":112.7661},{"date":"2022-04-08","close":112.6564},{"date":"2022-04-11","close":109.7223},{"date":"2022-04-12","close":108.2142},{"date":"2022-04-13","close":109.6458},{"date":"2022-04-14","close":108.0031},{"date":"2022-04-18","close":106.7183},{"date":"2022-04-19","close":110.1046},{"date":"2022-04-20","close":112.5457},{"date":"2022-04-21","close":113.2156},{"date":"2022-04-22","close":109.7926},{"date":"2022-04-25","close":110.1321},{"date":"2022-04-26","close":107.3423},{"date":"2022-04-27","close":107.1129},{"date":"2022-04-28","close":108.2967},{"date":"2022-04-29","close":104.158},{"date":"2022-05-02","close":103.5431},{"date":"2022-05-03","close":103.176},{"date":"2022-05-04","close":106.1769},{"date":"2022-05-05","close":103.7083},{"date":"2022-05-06","close":103.0292},{"date":"2022-05-09","close":98.5509},{"date":"2022-05-10","close":97.9635},{"date":"2022-05-11","close":97.1285},{"date":"2022-05-12","close":99.0831},{"date":"2022-05-13","close":100.8359},{"date":"2022-05-16","close":100.6799},{"date":"2022-05-17","close":105.1123},{"date":"2022-05-18","close":103.4605},{"date":"2022-05-19","close":103.1852},{"date":"2022-05-20","close":103.9194},{"date":"2022-05-23","close":105.562},{"date":"2022-05-24","close":104.4057},{"date":"2022-05-25","close":103.8735},{"date":"2022-05-26","close":105.4152},{"date":"2022-05-27","close":107.0854},{"date":"2022-05-31","close":107.792},{"date":"2022-06-01","close":105.6079},{"date":"2022-06-02","close":107.8379},{"date":"2022-06-03","close":106.9753},{"date":"2022-06-06","close":106.8376},{"date":"2022-06-07","close":107.2598},{"date":"2022-06-08","close":105.25},{"date":"2022-06-09","close":103.433},{"date":"2022-06-10","close":100.6065},{"date":"2022-06-13","close":97.1927},{"date":"2022-06-14","close":94.4671},{"date":"2022-06-15","close":96.1741},{"date":"2022-06-16","close":93.6687},{"date":"2022-06-17","close":94.0909},{"date":"2022-06-21","close":95.8162},{"date":"2022-06-22","close":96.7614},{"date":"2022-06-23","close":97.468},{"date":"2022-06-24","close":100.4413},{"date":"2022-06-27","close":100.1018},{"date":"2022-06-28","close":98.1654},{"date":"2022-06-29","close":100.1201},{"date":"2022-06-30","close":99.7072},{"date":"2022-07-01","close":101.1479},{"date":"2022-07-05","close":100.3037},{"date":"2022-07-06","close":99.7439},{"date":"2022-07-07","close":100.478},{"date":"2022-07-08","close":100.267},{"date":"2022-07-11","close":99.9274},{"date":"2022-07-12","close":99.386},{"date":"2022-07-13","close":97.468},{"date":"2022-07-14","close":97.4403},{"date":"2022-07-15","close":100.307},{"date":"2022-07-18","close":98.6478},{"date":"2022-07-19","close":101.3302},{"date":"2022-07-20","close":99.7632},{"date":"2022-07-21","close":102.0308},{"date":"2022-07-22","close":100.6573},{"date":"2022-07-25","close":100.0121},{"date":"2022-07-26","close":100.5559},{"date":"2022-07-27","close":101.3855},{"date":"2022-07-28","close":101.7266},{"date":"2022-07-29","close":100.3255},{"date":"2022-08-01","close":100.9523},{"date":"2022-08-02","close":100.1411},{"date":"2022-08-03","close":101.0352},{"date":"2022-08-04","close":101.1367},{"date":"2022-08-05","close":100.7034},{"date":"2022-08-08","close":100.4729},{"date":"2022-08-09","close":99.4682},{"date":"2022-08-10","close":101.6436},{"date":"2022-08-11","close":101.8464},{"date":"2022-08-12","close":102.759},{"date":"2022-08-15","close":103.1461},{"date":"2022-08-16","close":103.2659},{"date":"2022-08-17","close":101.9017},{"date":"2022-08-18","close":101.3579},{"date":"2022-08-19","close":101.45},{"date":"2022-08-22","close":99.0442},{"date":"2022-08-23","close":97.7169},{"date":"2022-08-24","close":97.1915},{"date":"2022-08-25","close":97.6063},{"date":"2022-08-26","close":93.9284},{"date":"2022-08-29","close":93.8731},{"date":"2022-08-30","close":94.2049},{"date":"2022-08-31","close":94.6197},{"date":"2022-09-01","close":96.6384},{"date":"2022-09-02","close":94.4815},{"date":"2022-09-06","close":94.675},{"date":"2022-09-07","close":96.5094},{"date":"2022-09-08","close":98.6202},{"date":"2022-09-09","close":99.9936},{"date":"2022-09-12","close":100.7403},{"date":"2022-09-13","close":97.5602},{"date":"2022-09-14","close":97.5049},{"date":"2022-09-15","close":96.8412},{"date":"2022-09-16","close":95.8641},{"date":"2022-09-19","close":95.9471},{"date":"2022-09-20","close":94.3063},{"date":"2022-09-21","close":92.7762},{"date":"2022-09-22","close":93.1633},{"date":"2022-09-23","close":92.8038},{"date":"2022-09-26","close":92.0296},{"date":"2022-09-27","close":90.6377},{"date":"2022-09-28","close":90.9972},{"date":"2022-09-29","close":90.6008},{"date":"2022-09-30","close":89.1905},{"date":"2022-10-03","close":91.7346},{"date":"2022-10-04","close":95.0161},{"date":"2022-10-05","close":95.2926},{"date":"2022-10-06","close":94.4354},{"date":"2022-10-07","close":93.827},{"date":"2022-10-10","close":93.2186},{"date":"2022-10-11","close":93.7901},{"date":"2022-10-12","close":92.2508},{"date":"2022-10-13","close":94.8995},{"date":"2022-10-14","close":93.4547},{"date":"2022-10-17","close":95.8719},{"date":"2022-10-18","close":97.224},{"date":"2022-10-19","close":90.8616},{"date":"2022-10-20","close":88.1758},{"date":"2022-10-21","close":88.0369},{"date":"2022-10-24","close":91.0283},{"date":"2022-10-25","close":90.7134},{"date":"2022-10-26","close":91.1487},{"date":"2022-10-27","close":89.7688},{"date":"2022-10-28","close":92.1396},{"date":"2022-10-31","close":91.6303},{"date":"2022-11-01","close":91.9729},{"date":"2022-11-02","close":90.7968},{"date":"2022-11-03","close":89.3242},{"date":"2022-11-04","close":90.8246},{"date":"2022-11-07","close":92.1489},{"date":"2022-11-08","close":92.2786},{"date":"2022-11-09","close":92.1119},{"date":"2022-11-10","close":96.5294},{"date":"2022-11-11","close":96.3998},{"date":"2022-11-14","close":94.4735},{"date":"2022-11-15","close":95.52},{"date":"2022-11-16","close":95.9552},{"date":"2022-11-17","close":94.9828},{"date":"2022-11-18","close":96.196},{"date":"2022-11-21","close":96.2053},{"date":"2022-11-22","close":97.1222},{"date":"2022-11-23","close":98.1872},{"date":"2022-11-25","close":99.0578},{"date":"2022-11-28","close":97.6038},{"date":"2022-11-29","close":97.2426},{"date":"2022-11-30","close":99.632},{"date":"2022-12-01","close":99.9561},{"date":"2022-12-02","close":100.1043},{"date":"2022-12-05","close":97.6223},{"date":"2022-12-06","close":96.1868},{"date":"2022-12-07","close":97.0666},{"date":"2022-12-08","close":99.0207},{"date":"2022-12-09","close":99.5671},{"date":"2022-12-12","close":101.4008},{"date":"2022-12-13","close":103.2901},{"date":"2022-12-14","close":103.0401},{"date":"2022-12-15","close":100.5025},{"date":"2022-12-16","close":99.0114},{"date":"2022-12-19","close":98.7151},{"date":"2022-12-20","close":98.6225},{"date":"2022-12-21","close":100.1506},{"date":"2022-12-22","close":100.0487},{"date":"2022-12-23","close":100.1876},{"date":"2022-12-27","close":100.5488},{"date":"2022-12-28","close":99.8635},{"date":"2022-12-29","close":102.1602},{"date":"2022-12-30","close":101.6787},{"date":"2023-01-03","close":101.4842},{"date":"2023-01-04","close":102.9938},{"date":"2023-01-05","close":102.614},{"date":"2023-01-06","close":104.031},{"date":"2023-01-09","close":103.8643},{"date":"2023-01-10","close":105.4387},{"date":"2023-01-11","close":104.7904},{"date":"2023-01-12","close":103.5996},{"date":"2023-01-13","close":105.5998},{"date":"2023-01-17","close":105.4882},{"date":"2023-01-18","close":103.7392},{"date":"2023-01-19","close":104.009},{"date":"2023-01-20","close":104.9579},{"date":"2023-01-23","close":106.065},{"date":"2023-01-24","close":104.6881},{"date":"2023-01-25","close":103.2647},{"date":"2023-01-26","close":103.3298},{"date":"2023-01-27","close":102.2879},{"date":"2023-01-30","close":102.1576},{"date":"2023-01-31","close":102.8461},{"date":"2023-02-01","close":104.0276},{"date":"2023-02-02","close":104.4276},{"date":"2023-02-03","close":103.9997},{"date":"2023-02-06","close":103.0321},{"date":"2023-02-07","close":104.1857},{"date":"2023-02-08","close":102.5205},{"date":"2023-02-09","close":100.5389},{"date":"2023-02-10","close":100.6226},{"date":"2023-02-13","close":100.9576},{"date":"2023-02-14","close":99.7853},{"date":"2023-02-15","close":99.804},{"date":"2023-02-16","close":98.6876},{"date":"2023-02-17","close":99.3016},{"date":"2023-02-21","close":96.4269},{"date":"2023-02-22","close":95.5338},{"date":"2023-02-23","close":95.4036},{"date":"2023-02-24","close":93.4592},{"date":"2023-02-27","close":92.8173},{"date":"2023-02-28","close":94.6314},{"date":"2023-03-01","close":93.8034},{"date":"2023-03-02","close":95.478},{"date":"2023-03-03","close":97.1712},{"date":"2023-03-06","close":95.5897},{"date":"2023-03-07","close":93.0127},{"date":"2023-03-08","close":92.4731},{"date":"2023-03-09","close":91.0311},{"date":"2023-03-10","close":90.2031},{"date":"2023-03-13","close":91.3474},{"date":"2023-03-14","close":91.6823},{"date":"2023-03-15","close":90.9846},{"date":"2023-03-16","close":92.1289},{"date":"2023-03-17","close":90.2496},{"date":"2023-03-20","close":91.0497},{"date":"2023-03-21","close":91.4776},{"date":"2023-03-22","close":90.1101},{"date":"2023-03-23","close":90.2776},{"date":"2023-03-24","close":91.2172},{"date":"2023-03-27","close":91.5986},{"date":"2023-03-28","close":90.3427},{"date":"2023-03-29","close":91.7474},{"date":"2023-03-30","close":92.1754},{"date":"2023-03-31","close":94.2035},{"date":"2023-04-03","close":94.5105},{"date":"2023-04-04","close":95.6362},{"date":"2023-04-05","close":96.9479},{"date":"2023-04-06","close":97.6177},{"date":"2023-04-10","close":96.4734},{"date":"2023-04-11","close":96.092},{"date":"2023-04-12","close":95.4129},{"date":"2023-04-13","close":96.8714},{"date":"2023-04-14","close":97.1987},{"date":"2023-04-17","close":97.7222},{"date":"2023-04-18","close":97.3763},{"date":"2023-04-19","close":104.9869},{"date":"2023-04-20","close":103.173},{"date":"2023-04-21","close":104.3979},{"date":"2023-04-24","close":103.2198},{"date":"2023-04-25","close":102.8178},{"date":"2023-04-26","close":101.6771},{"date":"2023-04-27","close":102.3783},{"date":"2023-04-28","close":103.2853},{"date":"2023-05-01","close":103.8836},{"date":"2023-05-02","close":104.2483},{"date":"2023-05-03","close":104.4914},{"date":"2023-05-04","close":103.6499},{"date":"2023-05-05","close":104.0239},{"date":"2023-05-08","close":103.6873},{"date":"2023-05-09","close":103.0796},{"date":"2023-05-10","close":103.491},{"date":"2023-05-11","close":102.8926},{"date":"2023-05-12","close":103.304},{"date":"2023-05-15","close":102.6962},{"date":"2023-05-16","close":102.2755},{"date":"2023-05-17","close":101.7426},{"date":"2023-05-18","close":101.4153},{"date":"2023-05-19","close":101.8454},{"date":"2023-05-22","close":101.2096},{"date":"2023-05-23","close":98.8629},{"date":"2023-05-24","close":97.2735},{"date":"2023-05-25","close":95.497},{"date":"2023-05-26","close":96.1796},{"date":"2023-05-30","close":95.095},{"date":"2023-05-31","close":95.3661},{"date":"2023-06-01","close":96.1328},{"date":"2023-06-02","close":97.423},{"date":"2023-06-05","close":97.0117},{"date":"2023-06-06","close":95.9458},{"date":"2023-06-07","close":95.0482},{"date":"2023-06-08","close":94.2255},{"date":"2023-06-09","close":95.0763},{"date":"2023-06-12","close":94.8052},{"date":"2023-06-13","close":95.2352},{"date":"2023-06-14","close":96.5348},{"date":"2023-06-15","close":98.1897},{"date":"2023-06-16","close":99.293},{"date":"2023-06-20","close":99.7605},{"date":"2023-06-21","close":99.3397},{"date":"2023-06-22","close":101.2096},{"date":"2023-06-23","close":101.0227},{"date":"2023-06-26","close":101.4527},{"date":"2023-06-27","close":100.7796},{"date":"2023-06-28","close":100.6113},{"date":"2023-06-29","close":100.658},{"date":"2023-06-30","close":101.9295},{"date":"2023-07-03","close":100.2466},{"date":"2023-07-05","close":100.3869},{"date":"2023-07-06","close":100.2279},{"date":"2023-07-07","close":99.4332},{"date":"2023-07-10","close":100.0596},{"date":"2023-07-11","close":100.5084},{"date":"2023-07-12","close":99.9007},{"date":"2023-07-13","close":101.2159},{"date":"2023-07-14","close":101.3944},{"date":"2023-07-17","close":100.5207},{"date":"2023-07-18","close":100.4738},{"date":"2023-07-19","close":100.7838},{"date":"2023-07-20","close":105.0583},{"date":"2023-07-21","close":107.3693},{"date":"2023-07-24","close":107.6793},{"date":"2023-07-25","close":106.0916},{"date":"2023-07-26","close":107.172},{"date":"2023-07-27","close":105.8286},{"date":"2023-07-28","close":105.9038},{"date":"2023-07-31","close":104.5885},{"date":"2023-08-01","close":103.837},{"date":"2023-08-02","close":102.0426},{"date":"2023-08-03","close":101.028},{"date":"2023-08-04","close":101.1314},{"date":"2023-08-07","close":101.8829},{"date":"2023-08-08","close":99.1867},{"date":"2023-08-09","close":98.9237},{"date":"2023-08-10","close":98.3976},{"date":"2023-08-11","close":98.9331},{"date":"2023-08-14","close":99.6752},{"date":"2023-08-15","close":98.5855},{"date":"2023-08-16","close":98.2003},{"date":"2023-08-17","close":98.5761},{"date":"2023-08-18","close":97.43},{"date":"2023-08-21","close":97.5803},{"date":"2023-08-22","close":98.7827},{"date":"2023-08-23","close":98.764},{"date":"2023-08-24","close":97.4675},{"date":"2023-08-25","close":97.8997},{"date":"2023-08-28","close":96.5657},{"date":"2023-08-29","close":97.5803},{"date":"2023-08-30","close":98.0876},{"date":"2023-08-31","close":96.669},{"date":"2023-09-01","close":96.622},{"date":"2023-09-05","close":94.7713},{"date":"2023-09-06","close":95.4101},{"date":"2023-09-07","close":94.574},{"date":"2023-09-08","close":94.6304},{"date":"2023-09-11","close":96.2462},{"date":"2023-09-12","close":96.1993},{"date":"2023-09-13","close":96.4717},{"date":"2023-09-14","close":96.4341},{"date":"2023-09-15","close":95.5792},{"date":"2023-09-18","close":94.884},{"date":"2023-09-19","close":94.574},{"date":"2023-09-20","close":94.2076},{"date":"2023-09-21","close":92.9394},{"date":"2023-09-22","close":92.2066},{"date":"2023-09-25","close":91.5678},{"date":"2023-09-26","close":90.4029},{"date":"2023-09-27","close":89.7453},{"date":"2023-09-28","close":92.1784},{"date":"2023-09-29","close":90.9853},{"date":"2023-10-02","close":89.9332},{"date":"2023-10-03","close":89.9895},{"date":"2023-10-04","close":89.858},{"date":"2023-10-05","close":90.3747},{"date":"2023-10-06","close":91.0135},{"date":"2023-10-09","close":90.9008},{"date":"2023-10-10","close":91.6524},{"date":"2023-10-11","close":87.0303},{"date":"2023-10-12","close":85.1977},{"date":"2023-10-13","close":85.84},{"date":"2023-10-16","close":87.0775},{"date":"2023-10-17","close":87.0397},{"date":"2023-10-18","close":90.2704},{"date":"2023-10-19","close":90.1571},{"date":"2023-10-20","close":91.4229},{"date":"2023-10-23","close":90.4782},{"date":"2023-10-24","close":89.562},{"date":"2023-10-25","close":88.3906},{"date":"2023-10-26","close":88.7779},{"date":"2023-10-27","close":87.7104},{"date":"2023-10-30","close":87.8521},{"date":"2023-10-31","close":89.3163},{"date":"2023-11-01","close":89.7509},{"date":"2023-11-02","close":90.6483},{"date":"2023-11-03","close":90.5349},{"date":"2023-11-06","close":89.7414},{"date":"2023-11-07","close":89.5525},{"date":"2023-11-08","close":89.4958},{"date":"2023-11-09","close":88.3717},{"date":"2023-11-10","close":88.7684},{"date":"2023-11-13","close":90.4877},{"date":"2023-11-14","close":91.7063},{"date":"2023-11-15","close":92.5754},{"date":"2023-11-16","close":94.7103},{"date":"2023-11-17","close":94.0396},{"date":"2023-11-20","close":95.5982},{"date":"2023-11-21","close":96.2689},{"date":"2023-11-22","close":97.0152},{"date":"2023-11-24","close":97.1758},{"date":"2023-11-27","close":97.0246},{"date":"2023-11-28","close":96.4106},{"date":"2023-11-29","close":97.8937},{"date":"2023-11-30","close":98.5172},{"date":"2023-12-01","close":99.0745},{"date":"2023-12-04","close":99.3674},{"date":"2023-12-05","close":98.5739},{"date":"2023-12-06","close":99.1312},{"date":"2023-12-07","close":98.2905},{"date":"2023-12-08","close":98.725},{"date":"2023-12-11","close":100.3404},{"date":"2023-12-12","close":100.7749},{"date":"2023-12-13","close":101.3133},{"date":"2023-12-14","close":102.5886},{"date":"2023-12-15","close":101.3511},{"date":"2023-12-18","close":102.0785},{"date":"2023-12-19","close":102.4186},{"date":"2023-12-20","close":101.455},{"date":"2023-12-21","close":102.4753},{"date":"2023-12-22","close":102.9948},{"date":"2023-12-26","close":103.1838},{"date":"2023-12-27","close":103.7127},{"date":"2023-12-28","close":104.289},{"date":"2023-12-29","close":103.9772},{"date":"2024-01-02","close":103.7694},{"date":"2024-01-03","close":103.4577},{"date":"2024-01-04","close":104.8369},{"date":"2024-01-05","close":104.6668},{"date":"2024-01-08","close":106.1783},{"date":"2024-01-09","close":106.49},{"date":"2024-01-10","close":108.0676},{"date":"2024-01-11","close":107.7353},{"date":"2024-01-12","close":108.134},{"date":"2024-01-16","close":107.9821},{"date":"2024-01-17","close":108.1435},{"date":"2024-01-18","close":108.2289},{"date":"2024-01-19","close":108.8649},{"date":"2024-01-22","close":108.3903},{"date":"2024-01-23","close":108.2099},{"date":"2024-01-24","close":105.144},{"date":"2024-01-25","close":106.7387},{"date":"2024-01-26","close":106.321},{"date":"2024-01-29","close":107.6879},{"date":"2024-01-30","close":107.7164},{"date":"2024-01-31","close":107.4031},{"date":"2024-02-01","close":108.675},{"date":"2024-02-02","close":106.4159},{"date":"2024-02-05","close":105.9793},{"date":"2024-02-06","close":108.2099},{"date":"2024-02-07","close":107.555},{"date":"2024-02-08","close":106.7197},{"date":"2024-02-09","close":106.1312},{"date":"2024-02-12","close":106.8146},{"date":"2024-02-13","close":105.685},{"date":"2024-02-14","close":106.3685},{"date":"2024-02-15","close":107.8682},{"date":"2024-02-16","close":108.2195},{"date":"2024-02-20","close":110.7159},{"date":"2024-02-21","close":111.8834},{"date":"2024-02-22","close":112.975},{"date":"2024-02-23","close":113.3926},{"date":"2024-02-26","close":112.6618},{"date":"2024-02-27","close":113.3357},{"date":"2024-02-28","close":113.9527},{"date":"2024-02-29","close":112.6143},{"date":"2024-03-01","close":112.5953},{"date":"2024-03-04","close":113.9432},{"date":"2024-03-05","close":112.4624},{"date":"2024-03-06","close":113.2787},{"date":"2024-03-07","close":114.7785},{"date":"2024-03-08","close":114.8165},{"date":"2024-03-11","close":114.0856},{"date":"2024-03-12","close":114.6266},{"date":"2024-03-13","close":114.0571},{"date":"2024-03-14","close":112.8136},{"date":"2024-03-15","close":109.6243},{"date":"2024-03-18","close":106.7292},{"date":"2024-03-19","close":107.4126},{"date":"2024-03-20","close":105.8369},{"date":"2024-03-21","close":105.8464},{"date":"2024-03-22","close":104.9542},{"date":"2024-03-25","close":104.4226},{"date":"2024-03-26","close":105.8369},{"date":"2024-03-27","close":107.7164},{"date":"2024-03-28","close":107.8872},{"date":"2024-04-01","close":106.397},{"date":"2024-04-02","close":106.3305},{"date":"2024-04-03","close":105.6281},{"date":"2024-04-04","close":104.5175},{"date":"2024-04-05","close":105.5522},{"date":"2024-04-08","close":104.9067},{"date":"2024-04-09","close":106.7292},{"date":"2024-04-10","close":105.5237},{"date":"2024-04-11","close":105.7895},{"date":"2024-04-12","close":104.0819},{"date":"2024-04-15","close":103.8721},{"date":"2024-04-16","close":104.1773},{"date":"2024-04-17","close":101.0199},{"date":"2024-04-18","close":100.4189},{"date":"2024-04-19","close":102.3363},{"date":"2024-04-22","close":102.136},{"date":"2024-04-23","close":102.632},{"date":"2024-04-24","close":101.9643},{"date":"2024-04-25","close":101.9356},{"date":"2024-04-26","close":102.5748},{"date":"2024-04-29","close":102.3268},{"date":"2024-04-30","close":101.0867},{"date":"2024-05-01","close":101.3919},{"date":"2024-05-02","close":101.039},{"date":"2024-05-03","close":101.0199},{"date":"2024-05-06","close":100.7719},{"date":"2024-05-07","close":101.2774},{"date":"2024-05-08","close":100.1041},{"date":"2024-05-09","close":99.8466},{"date":"2024-05-10","close":99.9133},{"date":"2024-05-13","close":99.942},{"date":"2024-05-14","close":99.217},{"date":"2024-05-15","close":99.7702},{"date":"2024-05-16","close":100.0373},{"date":"2024-05-17","close":99.2933},{"date":"2024-05-20","close":98.4538},{"date":"2024-05-21","close":98.2154},{"date":"2024-05-22","close":99.9896},{"date":"2024-05-23","close":99.4268},{"date":"2024-05-24","close":99.1597},{"date":"2024-05-28","close":97.2519},{"date":"2024-05-29","close":96.0881},{"date":"2024-05-30","close":97.0516},{"date":"2024-05-31","close":97.4808},{"date":"2024-06-03","close":98.1295},{"date":"2024-06-04","close":98.6637},{"date":"2024-06-05","close":98.4729},{"date":"2024-06-06","close":99.465},{"date":"2024-06-07","close":102.6225},{"date":"2024-06-10","close":102.5366},{"date":"2024-06-11","close":100.934},{"date":"2024-06-12","close":99.5699},{"date":"2024-06-13","close":98.6828},{"date":"2024-06-14","close":98.9022},{"date":"2024-06-17","close":98.6828},{"date":"2024-06-18","close":99.1979},{"date":"2024-06-20","close":101.659},{"date":"2024-06-21","close":100.8482},{"date":"2024-06-24","close":100.4475},{"date":"2024-06-25","close":100.6288},{"date":"2024-06-26","close":100.0469},{"date":"2024-06-27","close":99.8275},{"date":"2024-06-28","close":99.1216},{"date":"2024-07-01","close":98.4443},{"date":"2024-07-02","close":98.4443},{"date":"2024-07-03","close":97.6144},{"date":"2024-07-05","close":99.2265},{"date":"2024-07-08","close":97.4141},{"date":"2024-07-09","close":96.9562},{"date":"2024-07-10","close":98.3012},{"date":"2024-07-11","close":99.3791},{"date":"2024-07-12","close":99.4173},{"date":"2024-07-15","close":98.7364},{"date":"2024-07-16","close":98.5063},{"date":"2024-07-17","close":100.3859},{"date":"2024-07-18","close":95.965},{"date":"2024-07-19","close":97.8446},{"date":"2024-07-22","close":99.4652},{"date":"2024-07-23","close":99.657},{"date":"2024-07-24","close":102.86},{"date":"2024-07-25","close":101.6134},{"date":"2024-07-26","close":100.9229},{"date":"2024-07-29","close":100.4722},{"date":"2024-07-30","close":100.9996},{"date":"2024-07-31","close":101.5942},{"date":"2024-08-01","close":105.6315},{"date":"2024-08-02","close":106.7439},{"date":"2024-08-05","close":104.1738},{"date":"2024-08-06","close":105.0081},{"date":"2024-08-07","close":105.4301},{"date":"2024-08-08","close":105.2575},{"date":"2024-08-09","close":104.2505},{"date":"2024-08-12","close":103.3779},{"date":"2024-08-13","close":103.7998},{"date":"2024-08-14","close":105.3821},{"date":"2024-08-15","close":106.3891},{"date":"2024-08-16","close":106.4466},{"date":"2024-08-19","close":107.3097},{"date":"2024-08-20","close":106.226},{"date":"2024-08-21","close":106.8206},{"date":"2024-08-22","close":107.5015},{"date":"2024-08-23","close":108.0673},{"date":"2024-08-26","close":108.0769},{"date":"2024-08-27","close":108.4605},{"date":"2024-08-28","close":108.2687},{"date":"2024-08-29","close":108.1344},{"date":"2024-08-30","close":108.6235},{"date":"2024-09-03","close":109.9565},{"date":"2024-09-04","close":109.7071},{"date":"2024-09-05","close":108.4605},{"date":"2024-09-06","close":109.1893},{"date":"2024-09-09","close":111.6539},{"date":"2024-09-10","close":112.306},{"date":"2024-09-11","close":111.8169},{"date":"2024-09-12","close":112.0374},{"date":"2024-09-13","close":111.6251},{"date":"2024-09-16","close":112.8046},{"date":"2024-09-17","close":113.2841},{"date":"2024-09-18","close":110.1674},{"date":"2024-09-19","close":109.4674},{"date":"2024-09-20","close":109.0359},{"date":"2024-09-23","close":110.1003},{"date":"2024-09-24","close":108.6906},{"date":"2024-09-25","close":107.9906},{"date":"2024-09-26","close":108.1056},{"date":"2024-09-27","close":107.8179},{"date":"2024-09-30","close":109.3331},{"date":"2024-10-01","close":108.9016},{"date":"2024-10-02","close":108.9783},{"date":"2024-10-03","close":107.6262},{"date":"2024-10-04","close":108.0193},{"date":"2024-10-07","close":108.7098},{"date":"2024-10-08","close":109.9277},{"date":"2024-10-09","close":111.1935},{"date":"2024-10-10","close":110.8771},{"date":"2024-10-11","close":111.3566},{"date":"2024-10-14","close":112.4402},{"date":"2024-10-15","close":111.8139},{"date":"2024-10-16","close":113.5193},{"date":"2024-10-17","close":113.5868},{"date":"2024-10-18","close":115.032},{"date":"2024-10-21","close":112.7196},{"date":"2024-10-22","close":111.8814},{"date":"2024-10-23","close":112.7389},{"date":"2024-10-24","close":112.2861},{"date":"2024-10-25","close":110.0507},{"date":"2024-10-28","close":109.9062},{"date":"2024-10-29","close":109.2607},{"date":"2024-10-30","close":110.2723},{"date":"2024-10-31","close":109.2318},{"date":"2024-11-01","close":114.2709},{"date":"2024-11-04","close":113.3555},{"date":"2024-11-05","close":113.4326},{"date":"2024-11-06","close":112.5366},{"date":"2024-11-07","close":111.0913},{"date":"2024-11-08","close":112.3342},{"date":"2024-11-11","close":112.5366},{"date":"2024-11-12","close":112.1897},{"date":"2024-11-13","close":111.5153},{"date":"2024-11-14","close":110.8312},{"date":"2024-11-15","close":111.6694},{"date":"2024-11-18","close":113.0761},{"date":"2024-11-19","close":112.8545},{"date":"2024-11-20","close":111.6983},{"date":"2024-11-21","close":112.9798},{"date":"2024-11-22","close":113.4615},{"date":"2024-11-25","close":113.818},{"date":"2024-11-26","close":113.6542},{"date":"2024-11-27","close":114.6081},{"date":"2024-11-29","close":114.4346},{"date":"2024-12-02","close":112.5462},{"date":"2024-12-03","close":112.0452},{"date":"2024-12-04","close":111.7369},{"date":"2024-12-05","close":111.3707},{"date":"2024-12-06","close":111.3804},{"date":"2024-12-09","close":110.7059},{"date":"2024-12-10","close":111.284},{"date":"2024-12-11","close":109.9737},{"date":"2024-12-12","close":109.7039},{"date":"2024-12-13","close":109.2414},{"date":"2024-12-16","close":108.5092},{"date":"2024-12-17","close":109.1547},{"date":"2024-12-18","close":107.8443},{"date":"2024-12-19","close":108.3165},{"date":"2024-12-20","close":110.0604},{"date":"2024-12-23","close":110.1375},{"date":"2024-12-24","close":110.571},{"date":"2024-12-26","close":111.0624},{"date":"2024-12-27","close":110.7926},{"date":"2024-12-30","close":108.6826},{"date":"2024-12-31","close":108.9813},{"date":"2025-01-02","close":109.2992},{"date":"2025-01-03","close":109.675},{"date":"2025-01-06","close":108.9138},{"date":"2025-01-07","close":109.2607},{"date":"2025-01-08","close":110.0797},{"date":"2025-01-10","close":108.2105},{"date":"2025-01-13","close":109.0583},{"date":"2025-01-14","close":108.8945},{"date":"2025-01-15","close":107.6064},{"date":"2025-01-16","close":110.328},{"date":"2025-01-17","close":109.9115},{"date":"2025-01-21","close":113.1174},{"date":"2025-01-22","close":114.0763},{"date":"2025-01-23","close":119.3452},{"date":"2025-01-24","close":121.0983},{"date":"2025-01-27","close":125.36},{"date":"2025-01-28","close":123.3841},{"date":"2025-01-29","close":123.8393},{"date":"2025-01-30","close":124.7595},{"date":"2025-01-31","close":123.9071},{"date":"2025-02-03","close":124.4108},{"date":"2025-02-04","close":125.0404},{"date":"2025-02-05","close":127.9072},{"date":"2025-02-06","close":124.188},{"date":"2025-02-07","close":125.0113},{"date":"2025-02-10","close":127.1808},{"date":"2025-02-11","close":127.3068},{"date":"2025-02-12","close":126.3867},{"date":"2025-02-13","close":127.6458},{"date":"2025-02-14","close":126.5029},{"date":"2025-02-18","close":126.0864},{"date":"2025-02-19","close":127.9751},{"date":"2025-02-20","close":128.9824},{"date":"2025-02-21","close":130.6773},{"date":"2025-02-24","close":130.7064},{"date":"2025-02-25","close":131.549},{"date":"2025-02-26","close":131.6846},{"date":"2025-02-27","close":131.5975},{"date":"2025-02-28","close":133.6702},{"date":"2025-03-03","close":135.8107},{"date":"2025-03-04","close":133.2537},{"date":"2025-03-05","close":133.3796},{"date":"2025-03-06","close":130.8323},{"date":"2025-03-07","close":132.8275},{"date":"2025-03-10","close":133.0406},{"date":"2025-03-11","close":128.4884},{"date":"2025-03-12","close":126.1832},{"date":"2025-03-13","close":125.8055},{"date":"2025-03-14","close":122.7255},{"date":"2025-03-17","close":123.6262},{"date":"2025-03-18","close":122.3284},{"date":"2025-03-19","close":123.4132},{"date":"2025-03-20","close":122.7933},{"date":"2025-03-21","close":122.3671},{"date":"2025-03-24","close":123.2098},{"date":"2025-03-25","close":121.6504},{"date":"2025-03-26","close":122.6286},{"date":"2025-03-27","close":127.2196},{"date":"2025-03-28","close":126.7063},{"date":"2025-03-31","close":128.4787},{"date":"2025-04-01","close":127.5489},{"date":"2025-04-02","close":127.7814},{"date":"2025-04-03","close":127.4908},{"date":"2025-04-04","close":120.5269},{"date":"2025-04-07","close":120.9337},{"date":"2025-04-08","close":120.0523},{"date":"2025-04-09","close":123.0451},{"date":"2025-04-10","close":120.585},{"date":"2025-04-11","close":122.8902},{"date":"2025-04-14","close":123.9362},{"date":"2025-04-15","close":122.8172},{"date":"2025-04-16","close":126.2034},{"date":"2025-04-17","close":127.4489},{"date":"2025-04-21","close":126.3883},{"date":"2025-04-22","close":128.1786},{"date":"2025-04-23","close":126.3396},{"date":"2025-04-24","close":125.892},{"date":"2025-04-25","close":125.3763},{"date":"2025-04-28","close":126.0379},{"date":"2025-04-29","close":126.9818},{"date":"2025-04-30","close":127.2251},{"date":"2025-05-01","close":127.3516},{"date":"2025-05-02","close":129.2393},{"date":"2025-05-05","close":129.0252},{"date":"2025-05-06","close":129.4728},{"date":"2025-05-07","close":130.3388},{"date":"2025-05-08","close":130.3875},{"date":"2025-05-09","close":129.6479},{"date":"2025-05-12","close":128.4317},{"date":"2025-05-13","close":125.5709},{"date":"2025-05-14","close":125.0941},{"date":"2025-05-15","close":129.755},{"date":"2025-05-16","close":131.1659},{"date":"2025-05-19","close":131.8957},{"date":"2025-05-20","close":131.5551},{"date":"2025-05-21","close":129.4631},{"date":"2025-05-22","close":127.9549},{"date":"2025-05-23","close":127.7602},{"date":"2025-05-27","close":129.356},{"date":"2025-05-28","close":128.4608},{"date":"2025-05-29","close":129.2685},{"date":"2025-05-30","close":129.9788},{"date":"2025-06-02","close":129.9691},{"date":"2025-06-03","close":130.1053},{"date":"2025-06-04","close":129.3755},{"date":"2025-06-05","close":130.3291},{"date":"2025-06-06","close":129.9788},{"date":"2025-06-09","close":129.8036},{"date":"2025-06-10","close":130.5139},{"date":"2025-06-11","close":131.6329},{"date":"2025-06-12","close":132.7714},{"date":"2025-06-13","close":131.9638},{"date":"2025-06-16","close":130.3972},{"date":"2025-06-17","close":128.7138},{"date":"2025-06-18","close":128.8403},{"date":"2025-06-20","close":129.4047},{"date":"2025-06-23","close":129.6674},{"date":"2025-06-24","close":134.3575},{"date":"2025-06-25","close":133.6958},{"date":"2025-06-26","close":130.0663},{"date":"2025-06-27","close":130.7572},{"date":"2025-06-30","close":132.3432},{"date":"2025-07-01","close":132.5865},{"date":"2025-07-02","close":130.4945},{"date":"2025-07-03","close":130.8156},{"date":"2025-07-07","close":130.0955},{"date":"2025-07-08","close":129.7647},{"date":"2025-07-09","close":129.6285},{"date":"2025-07-10","close":129.9982},{"date":"2025-07-11","close":128.4608},{"date":"2025-07-14","close":128.4706},{"date":"2025-07-15","close":128.5195},{"date":"2025-07-16","close":128.7638},{"date":"2025-07-17","close":117.7875},{"date":"2025-07-18","close":120.8761},{"date":"2025-07-21","close":121.6092},{"date":"2025-07-22","close":122.8896},{"date":"2025-07-23","close":122.9873},{"date":"2025-07-24","close":122.8016},{"date":"2025-07-25","close":123.6813},{"date":"2025-07-28","close":123.4956},{"date":"2025-07-29","close":125.118},{"date":"2025-07-30","close":125.6458},{"date":"2025-07-31","close":123.3391},{"date":"2025-08-01","close":124.4143},{"date":"2025-08-04","close":126.9946},{"date":"2025-08-05","close":127.7375},{"date":"2025-08-06","close":127.9721},{"date":"2025-08-07","close":129.0765},{"date":"2025-08-08","close":131.2464},{"date":"2025-08-11","close":128.3923},{"date":"2025-08-12","close":128.06},{"date":"2025-08-13","close":126.4766},{"date":"2025-08-14","close":126.3593},{"date":"2025-08-15","close":128.7735},{"date":"2025-08-18","close":127.327},{"date":"2025-08-19","close":128.2848},{"date":"2025-08-20","close":129.4479},{"date":"2025-08-21","close":129.0179},{"date":"2025-08-22","close":129.5946},{"date":"2025-08-25","close":128.8908},{"date":"2025-08-26","close":128.6171},{"date":"2025-08-27","close":128.4901},{"date":"2025-08-28","close":128.4021},{"date":"2025-08-29","close":129.663},{"date":"2025-09-02","close":128.4901},{"date":"2025-09-03","close":129.1938},{"date":"2025-09-04","close":129.8096},{"date":"2025-09-05","close":129.9366},{"date":"2025-09-08","close":129.2134},{"date":"2025-09-09","close":128.969},{"date":"2025-09-10","close":126.4375},{"date":"2025-09-11","close":129.6532},{"date":"2025-09-12","close":130.7088},{"date":"2025-09-15","close":128.363},{"date":"2025-09-16","close":129.7607},{"date":"2025-09-17","close":131.1389},{"date":"2025-09-18","close":131.5298},{"date":"2025-09-19","close":132.9666},{"date":"2025-09-22","close":133.5335},{"date":"2025-09-23","close":132.82},{"date":"2025-09-24","close":130.8652},{"date":"2025-09-25","close":130.2983},{"date":"2025-09-26","close":130.5329},{"date":"2025-09-29","close":130.1028},{"date":"2025-09-30","close":130.9141},{"date":"2025-10-01","close":130.4547},{"date":"2025-10-02","close":129.9855},{"date":"2025-10-03","close":131.5494},{"date":"2025-10-06","close":130.7186},{"date":"2025-10-07","close":130.0148},{"date":"2025-10-08","close":131.2366},{"date":"2025-10-09","close":130.2983},{"date":"2025-10-10","close":129.575},{"date":"2025-10-13","close":128.4119},{"date":"2025-10-14","close":130.2592},{"date":"2025-10-15","close":127.1022},{"date":"2025-10-16","close":125.3152},{"date":"2025-10-17","close":126.2087},{"date":"2025-10-20","close":127.1611},{"date":"2025-10-21","close":125.2268},{"date":"2025-10-22","close":125.6294},{"date":"2025-10-23","close":124.0486},{"date":"2025-10-24","close":124.5493},{"date":"2025-10-27","close":124.8733},{"date":"2025-10-28","close":124.3137},{"date":"2025-10-29","close":122.1732},{"date":"2025-10-30","close":122.4089},{"date":"2025-10-31","close":121.3779},{"date":"2025-11-03","close":121.5939},{"date":"2025-11-04","close":123.5184},{"date":"2025-11-05","close":122.2812},{"date":"2025-11-06","close":122.6838},{"date":"2025-11-07","close":124.0682},{"date":"2025-11-10","close":123.6067},{"date":"2025-11-11","close":124.6966},{"date":"2025-11-12","close":126.4836},{"date":"2025-11-13","close":126.9156},{"date":"2025-11-14","close":128.2215},{"date":"2025-11-17","close":127.6716},{"date":"2025-11-18","close":127.6422},{"date":"2025-11-19","close":123.862},{"date":"2025-11-20","close":121.7216},{"date":"2025-11-21","close":125.7865},{"date":"2025-11-24","close":124.8831},{"date":"2025-11-25","close":125.7276},{"date":"2025-11-26","close":126.2087},{"date":"2025-11-28","close":126.5621},{"date":"2025-12-01","close":125.6883},{"date":"2025-12-02","close":124.0289},{"date":"2025-12-03","close":123.0176},{"date":"2025-12-04","close":123.1256},{"date":"2025-12-05","close":122.8114},{"date":"2025-12-08","close":119.8756},{"date":"2025-12-09","close":119.0509},{"date":"2025-12-10","close":120.3273},{"date":"2025-12-11","close":121.0441},{"date":"2025-12-12","close":123.1845},{"date":"2025-12-15","close":126.1399},{"date":"2025-12-16","close":124.5591},{"date":"2025-12-17","close":124.4119},{"date":"2025-12-18","close":122.8507},{"date":"2025-12-19","close":123.1747},{"date":"2025-12-22","close":122.9292},{"date":"2025-12-23","close":122.2812},{"date":"2025-12-24","close":122.5463},{"date":"2025-12-26","close":122.5758},{"date":"2025-12-29","close":122.3107},{"date":"2025-12-30","close":123.4987},{"date":"2025-12-31","close":123.0176},{"date":"2026-01-02","close":121.9376},{"date":"2026-01-05","close":124.1566},{"date":"2026-01-06","close":125.4624},{"date":"2026-01-07","close":124.7359},{"date":"2026-01-08","close":123.8915},{"date":"2026-01-09","close":123.6362},{"date":"2026-01-12","close":122.3794},{"date":"2026-01-13","close":122.0456},{"date":"2026-01-14","close":122.7329},{"date":"2026-01-15","close":121.9081},{"date":"2026-01-16","close":120.1613},{"date":"2026-01-20","close":119.5495},{"date":"2026-01-21","close":119.1449},{"date":"2026-01-22","close":107.184},{"date":"2026-01-23","close":106.0096},{"date":"2026-01-26","close":107.3419},{"date":"2026-01-27","close":106.8485},{"date":"2026-01-28","close":104.6576},{"date":"2026-01-29","close":104.6971},{"date":"2026-01-30","close":107.8649},{"date":"2026-02-02","close":107.9735},{"date":"2026-02-03","close":107.5886},{"date":"2026-02-04","close":106.7794},{"date":"2026-02-05","close":107.6478},{"date":"2026-02-06","close":109.3748},{"date":"2026-02-09","close":109.6117},{"date":"2026-02-10","close":110.8058},{"date":"2026-02-11","close":112.0986},{"date":"2026-02-12","close":110.0064},{"date":"2026-02-13","close":111.2006},{"date":"2026-02-17","close":110.7861},{"date":"2026-02-18","close":111.8026},{"date":"2026-02-19","close":110.717},{"date":"2026-02-20","close":110.7367},{"date":"2026-02-23","close":113.7763},{"date":"2026-02-24","close":113.0756},{"date":"2026-02-25","close":113.2533},{"date":"2026-02-26","close":114.7336},{"date":"2026-02-27","close":114.8224},{"date":"2026-03-02","close":112.6217},{"date":"2026-03-03","close":112.1183},{"date":"2026-03-04","close":111.615},{"date":"2026-03-05","close":109.5821},{"date":"2026-03-06","close":108.1215},{"date":"2026-03-09","close":111.171},{"date":"2026-03-10","close":109.0985},{"date":"2026-03-11","close":108.8025},{"date":"2026-03-12","close":106.7202},{"date":"2026-03-13","close":106.6116},{"date":"2026-03-16","close":108.5064},{"date":"2026-03-17","close":109.2564},{"date":"2026-03-18","close":107.0656},{"date":"2026-03-19","close":105.7826},{"date":"2026-03-20","close":104.0754},{"date":"2026-03-23","close":103.4734},{"date":"2026-03-24","close":102.6937},{"date":"2026-03-25","close":103.4536},{"date":"2026-03-26","close":103.197},{"date":"2026-03-27","close":102.6247},{"date":"2026-03-30","close":100.5424},{"date":"2026-03-31","close":101.322},{"date":"2026-04-01","close":101.0358},{"date":"2026-04-02","close":101.5194},{"date":"2026-04-06","close":100.9568},{"date":"2026-04-07","close":100.493},{"date":"2026-04-08","close":102.2003},{"date":"2026-04-09","close":101.3713},{"date":"2026-04-10","close":98.9831},{"date":"2026-04-13","close":99.368},{"date":"2026-04-14","close":99.7233},{"date":"2026-04-15","close":100.8483},{"date":"2026-04-16","close":94.801},{"date":"2026-04-17","close":96.1316},{"date":"2026-04-20","close":95.3273},{"date":"2026-04-21","close":92.0702},{"date":"2026-04-22","close":91.0574},{"date":"2026-04-23","close":91.8319},{"date":"2026-04-24","close":90.4914},{"date":"2026-04-27","close":92.1497},{"date":"2026-04-28","close":93.2022},{"date":"2026-04-29","close":90.69},{"date":"2026-04-30","close":90.1538},{"date":"2026-05-01","close":88.8331},{"date":"2026-05-04","close":86.9265},{"date":"2026-05-05","close":86.5591},{"date":"2026-05-06","close":85.6952},{"date":"2026-05-07","close":86.4003},{"date":"2026-05-08","close":83.7291},{"date":"2026-05-11","close":81.9814},{"date":"2026-05-12","close":83.7589},{"date":"2026-05-13","close":83.2425},{"date":"2026-05-14","close":84.305},{"date":"2026-05-15","close":83.8781},{"date":"2026-05-18","close":87.2939},{"date":"2026-05-19","close":88.1976},{"date":"2026-05-20","close":87.7607},{"date":"2026-05-21","close":87.1549},{"date":"2026-05-22","close":86.7974},{"date":"2026-05-26","close":86.0626},{"date":"2026-05-27","close":85.0796},{"date":"2026-05-28","close":85.6952},{"date":"2026-05-29","close":85.0001},{"date":"2026-06-01","close":87.1649},{"date":"2026-06-02","close":86.3605},{"date":"2026-06-03","close":86.3804},{"date":"2026-06-04","close":90.1438},{"date":"2026-06-05","close":90.4318},{"date":"2026-06-08","close":89.8658},{"date":"2026-06-09","close":90.6105},{"date":"2026-06-10","close":88.5451},{"date":"2026-06-11","close":89.0218},{"date":"2026-06-12","close":87.5621},{"date":"2026-06-15","close":88.0486},{"date":"2026-06-16","close":89.985},{"date":"2026-06-17","close":87.8798},{"date":"2026-06-18","close":87.7904},{"date":"2026-06-22","close":87.2145},{"date":"2026-06-23","close":89.8956},{"date":"2026-06-24","close":89.8559},{"date":"2026-06-25","close":92.5866},{"date":"2026-06-26","close":93.4604},{"date":"2026-06-29","close":92.0603},{"date":"2026-06-30","close":90.1041},{"date":"2026-07-01","close":91.534},{"date":"2026-07-02","close":94.7315},{"date":"2026-07-06","close":94.9598},{"date":"2026-07-07","close":95.1684},{"date":"2026-07-08","close":94.513},{"date":"2026-07-09","close":93.7385},{"date":"2026-07-10","close":93.2718},{"date":"2026-07-13","close":91.4645},{"date":"2026-07-14","close":88.3366},{"date":"2026-07-15","close":89.27},{"date":"2026-07-16","close":98.83},{"date":"2026-07-17","close":100.68},{"date":"2026-07-20","close":101.66},{"date":"2026-07-21","close":99.67},{"date":"2026-07-22","close":100.57},{"date":"2026-07-23","close":100.75},{"date":"2026-07-24","close":103.06},{"date":"2026-07-27","close":104.49},{"date":"2026-07-28","close":107.27},{"date":"2026-07-29","close":108.0},{"date":"2026-07-30","close":105.61},{"date":"2026-07-31","close":105.7},{"date":"2026-08-03","close":107.12},{"date":"2026-08-04","close":105.46},{"date":"2026-08-05","close":105.71},{"date":"2026-08-06","close":107.96},{"date":"2026-08-07","close":107.81},{"date":"2026-08-10","close":108.62},{"date":"2026-08-11","close":109.72},{"date":"2026-08-12","close":110.91},{"date":"2026-08-13","close":111.27},{"date":"2026-08-14","close":111.25},{"date":"2026-08-17","close":110.37},{"date":"2026-08-18","close":112.68},{"date":"2026-08-19","close":114.43},{"date":"2026-08-20","close":114.14},{"date":"2026-08-21","close":116.64},{"date":"2026-08-24","close":116.67},{"date":"2026-08-25","close":116.13},{"date":"2026-08-26","close":114.1},{"date":"2026-08-27","close":111.59},{"date":"2026-08-28","close":112.47},{"date":"2026-08-31","close":110.36},{"date":"2026-09-01","close":108.93},{"date":"2026-09-02","close":110.47},{"date":"2026-09-03","close":108.79},{"date":"2026-09-04","close":108.33},{"date":"2026-09-08","close":105.52},{"date":"2026-09-09","close":105.23},{"date":"2026-09-10","close":103.36},{"date":"2026-09-11","close":101.95},{"date":"2026-09-14","close":103.09},{"date":"2026-09-15","close":102.03},{"date":"2026-09-16","close":102.36},{"date":"2026-09-17","close":102.23},{"date":"2026-09-18","close":102.61},{"date":"2026-09-21","close":102.98},{"date":"2026-09-22","close":103.69},{"date":"2026-09-23","close":103.49},{"date":"2026-09-24","close":101.07},{"date":"2026-09-25","close":101.29},{"date":"2026-09-28","close":100.3759},{"date":"2026-09-29","close":100.3461},{"date":"2026-09-30","close":98.2388},{"date":"2026-10-01","close":96.1116},{"date":"2026-10-02","close":96.9167},{"date":"2026-10-05","close":99.5012},{"date":"2026-10-06","close":97.5728},{"date":"2026-10-07","close":98.1394},{"date":"2026-10-08","close":97.9008},{"date":"2026-10-09","close":99.0042},{"date":"2026-10-12","close":101.2109},{"date":"2026-10-13","close":101.9962},{"date":"2026-10-14","close":102.354},{"date":"2026-10-15","close":104.68},{"date":"2026-10-16","close":104.89},{"date":"2026-10-19","close":104.06},{"date":"2026-10-20","close":102.45},{"date":"2026-10-21","close":100.51},{"date":"2026-10-22","close":102.52}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":102.51,"low_30d":95.06,"support":96.19,"high_30d":106.35,"change_1d":2.0,"change_7d":-2.3,"change_30d":0.6,"resistance":105.22,"position_in_range":66.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.68,"per":31.24,"quarter":"2024-Q2"},{"pbr":4.01,"per":30.69,"quarter":"2024-Q3"},{"pbr":3.34,"per":27.3,"quarter":"2024-Q4"},{"pbr":3.84,"per":29.31,"quarter":"2025-Q1"},{"pbr":3.82,"per":27.01,"quarter":"2025-Q2"},{"pbr":3.75,"per":26.24,"quarter":"2025-Q3"},{"pbr":3.45,"per":23.89,"quarter":"2025-Q4"},{"pbr":2.84,"per":19.45,"quarter":"2026-Q1"},{"pbr":2.58,"per":17.13,"quarter":"2026-Q2"},{"pbr":2.93,"per":19.49,"quarter":"현재"}],"timeline":[{"close":99.1216,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":109.3331,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":108.9813,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":128.4787,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":132.3432,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":130.9141,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":123.0176,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":101.322,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":90.1041,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.48,"pbr_5y_low":2.58,"per_5y_avg":25.81,"per_5y_low":17.13,"current_pbr":2.93,"current_per":19.49,"pbr_5y_high":4.01,"per_5y_high":31.24,"pbr_5y_median":3.68,"per_5y_median":27.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"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":"Healthcare","industry":"Medical Devices"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.8%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 19.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.64,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.58,"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":58.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.68,"per":31.24,"close":99.1216,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.01,"per":30.69,"close":109.3331,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.34,"per":27.3,"close":108.9813,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.84,"per":29.31,"close":128.4787,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.82,"per":27.01,"close":132.3432,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.75,"per":26.24,"close":130.9141,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.45,"per":23.89,"close":123.0176,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.84,"per":19.45,"close":101.322,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.58,"per":17.13,"close":90.1041,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"19.5배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.31,"pbr":null,"per":null,"roa":0.008497001327656458,"roe":0.018156916454705536,"revenue":12593000000.0,"market_cap":null,"net_income":928000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5800047645517351,"total_assets":109215000000.0,"total_equity":51110000000.0,"profit_margin":0.07369173350273962,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1782000000.0,"operating_margin":0.14150718653220043},{"eps":1.15,"pbr":null,"per":null,"roa":0.009752872886651151,"roe":0.02068727070167688,"revenue":11164000000.0,"market_cap":null,"net_income":1077000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5627911142959513,"total_assets":110429000000.0,"total_equity":52061000000.0,"profit_margin":0.09647079899677535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1842000000.0,"operating_margin":0.1649946255822286},{"eps":1.5,"pbr":null,"per":null,"roa":0.02048135804319998,"roe":0.03406867446767696,"revenue":11459000000.0,"market_cap":null,"net_income":1776000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5704686272798674,"total_assets":86713000000.0,"total_equity":52130000000.0,"profit_margin":0.1549873461907671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2251000000.0,"operating_margin":0.1964394798848067},{"eps":1.3,"pbr":null,"per":null,"roa":0.019529347477459283,"roe":0.0322643953369706,"revenue":11369000000.0,"market_cap":null,"net_income":1644000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.557480869029818,"total_assets":84181000000.0,"total_equity":50954000000.0,"profit_margin":0.1446037470314012,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2057000000.0,"operating_margin":0.18093060075644296},{"eps":1.26,"pbr":null,"per":null,"roa":0.0211788235574233,"roe":0.035182438445565116,"revenue":11142000000.0,"market_cap":null,"net_income":1779000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5643511039310716,"total_assets":83999000000.0,"total_equity":50565000000.0,"profit_margin":0.1596661281637049,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2052000000.0,"operating_margin":0.1841680129240711},{"eps":1.09,"pbr":null,"per":null,"roa":0.016268048325311854,"roe":0.027145520476941673,"revenue":10358000000.0,"market_cap":null,"net_income":1325000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5255840895925854,"total_assets":81448000000.0,"total_equity":48811000000.0,"profit_margin":0.1279204479629272,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1688000000.0,"operating_margin":0.16296582351805367},{"eps":1.34,"pbr":null,"per":null,"roa":0.028480522023239245,"roe":0.04864705480026855,"revenue":10974000000.0,"market_cap":null,"net_income":2318713220.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5101148168398032,"total_assets":81414000000.0,"total_equity":47664000000.0,"profit_margin":0.21129152724621833,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1990000000.0,"operating_margin":0.18133770730818297},{"eps":1.21,"pbr":null,"per":null,"roa":0.02213674753886707,"roe":0.04136094079807016,"revenue":10635000000.0,"market_cap":null,"net_income":1646000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5102021626704278,"total_assets":74356000000.0,"total_equity":39796000000.0,"profit_margin":0.15477197931358722,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1818000000.0,"operating_margin":0.17094499294781382},{"eps":0.7432902441344283,"pbr":null,"per":null,"roa":0.017831463905665805,"roe":0.033114603998168776,"revenue":10377000000.0,"market_cap":null,"net_income":1302000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5112267514695962,"total_assets":73017000000.0,"total_equity":39318000000.0,"profit_margin":0.12546978895634575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1686000000.0,"operating_margin":0.16247470367158137},{"eps":0.6993322189436826,"pbr":null,"per":null,"roa":0.01690424607062525,"roe":0.031564029889203815,"revenue":9964000000.0,"market_cap":null,"net_income":1225000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5040144520272982,"total_assets":72467000000.0,"total_equity":38810000000.0,"profit_margin":0.12294259333600964,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1385000000.0,"operating_margin":0.13900040144520273},{"eps":0.9099882097928409,"pbr":null,"per":null,"roa":0.021771792280164997,"roe":0.04129212755485325,"revenue":10241000000.0,"market_cap":null,"net_income":1594000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5134264232008593,"total_assets":73214000000.0,"total_equity":38603000000.0,"profit_margin":0.15564886241577972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1864000000.0,"operating_margin":0.18201347524655795},{"eps":0.8197886256352067,"pbr":null,"per":null,"roa":0.019919545013177973,"roe":0.03831274512419626,"revenue":10143000000.0,"market_cap":null,"net_income":1436000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4963028689736764,"total_assets":72090000000.0,"total_equity":37481000000.0,"profit_margin":0.14157547076801735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1678000000.0,"operating_margin":0.16543428965789214}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.1724,"per":31.24,"date":"2024-06","close":99.12,"source":"reported"},{"eps":3.1724,"per":32.02,"date":"2024-07","close":101.59,"source":"reported"},{"eps":3.1724,"per":34.24,"date":"2024-08","close":108.62,"source":"reported"},{"eps":3.5626,"per":30.69,"date":"2024-09","close":109.33,"source":"reported"},{"eps":3.5626,"per":30.66,"date":"2024-10","close":109.23,"source":"reported"},{"eps":3.5626,"per":32.12,"date":"2024-11","close":114.43,"source":"reported"},{"eps":3.9926,"per":27.3,"date":"2024-12","close":108.98,"source":"reported"},{"eps":3.9926,"per":31.03,"date":"2025-01","close":123.91,"source":"reported"},{"eps":3.9926,"per":33.48,"date":"2025-02","close":133.67,"source":"reported"},{"eps":4.3833,"per":29.31,"date":"2025-03","close":128.48,"source":"reported"},{"eps":4.3833,"per":29.03,"date":"2025-04","close":127.23,"source":"reported"},{"eps":4.3833,"per":29.65,"date":"2025-05","close":129.98,"source":"reported"},{"eps":4.9,"per":27.01,"date":"2025-06","close":132.34,"source":"reported"},{"eps":4.9,"per":25.17,"date":"2025-07","close":123.34,"source":"reported"},{"eps":4.9,"per":26.46,"date":"2025-08","close":129.66,"source":"reported"},{"eps":4.99,"per":26.24,"date":"2025-09","close":130.91,"source":"reported"},{"eps":4.99,"per":24.32,"date":"2025-10","close":121.38,"source":"reported"},{"eps":4.99,"per":25.36,"date":"2025-11","close":126.56,"source":"reported"},{"eps":5.15,"per":23.89,"date":"2025-12","close":123.02,"source":"reported"},{"eps":5.15,"per":20.94,"date":"2026-01","close":107.86,"source":"reported"},{"eps":5.15,"per":22.3,"date":"2026-02","close":114.82,"source":"reported"},{"eps":5.21,"per":19.45,"date":"2026-03","close":101.32,"source":"reported"},{"eps":5.21,"per":17.3,"date":"2026-04","close":90.15,"source":"reported"},{"eps":5.21,"per":16.31,"date":"2026-05","close":85.0,"source":"reported"},{"eps":5.26,"per":17.13,"date":"2026-06","close":90.1,"source":"reported"},{"eps":5.26,"per":20.1,"date":"2026-07","close":105.7,"source":"reported"},{"eps":5.26,"per":20.98,"date":"2026-08","close":110.36,"source":"reported"},{"eps":5.26,"per":18.68,"date":"2026-09","close":98.24,"source":"reported"},{"eps":5.26,"per":19.49,"date":"2026-10","close":102.52,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.58,"std":5.32,"count":29,"current":19.49,"lower_1sd":20.26,"upper_1sd":30.9},"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":"Abbott Laboratories","phase":"above-fold","symbol_resolved":true}