{"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":"2026-10-23T09:59:01.553046+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.0,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-63.1,"direction":"higher_better","percentile":12}],"summary":"매출 +10.0%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.3,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.8,"direction":"higher_better","percentile":23}],"summary":"RSI 42","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.57,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.02,"rating":"poor","direction":"lower_better","percentile":22},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 1.0x","percentile":37}},"signals":[],"summary":"Bunge Limited(BG)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 198.06억. 현재가 $103.09, 전일 대비 +0.8%, 30일 -15.8%. PER 12.7배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.43%","value_pct":2.43},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.43},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2.615699353145672,"grade":"D","trend":"하락","atr_14":3.143714285714284,"rsi_14":42.29299363057324,"sma_20":106.123,"sma_60":111.66783333333332,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(-2.62)가 시그널선(-2.50)을 하회합니다(데드크로스). 현재가가 SMA20(106)과 SMA60(112) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 102~111 (현재 위치 16%).","bb_lower":101.71089800661862,"bb_upper":110.53510199338139,"macd_signal":-2.4972463249467993},"change_pct":0.9,"chart_data":[{"date":"2024-10-23","open":85.1,"high":85.58,"low":84.0,"close":84.34,"volume":2071764,"rsi_14":27.3,"sma_20":95.23,"sma_60":97.06,"sma_120":102.07},{"date":"2024-10-24","open":84.52,"high":85.57,"low":84.04,"close":85.5,"volume":1222772,"rsi_14":26.08,"sma_20":94.95,"sma_60":96.81,"sma_120":101.98},{"date":"2024-10-25","open":85.96,"high":86.66,"low":84.89,"close":85.09,"volume":1479758,"rsi_14":21.9,"sma_20":94.55,"sma_60":96.59,"sma_120":101.88},{"date":"2024-10-28","open":85.3,"high":85.74,"low":84.73,"close":85.18,"volume":1722033,"rsi_14":23.33,"sma_20":94.21,"sma_60":96.44,"sma_120":101.76},{"date":"2024-10-29","open":85.04,"high":85.09,"low":83.19,"close":83.25,"volume":2746378,"rsi_14":23.09,"sma_20":93.72,"sma_60":96.32,"sma_120":101.61},{"date":"2024-10-30","open":83.64,"high":85.33,"low":80.64,"close":81.38,"volume":3393805,"rsi_14":20.89,"sma_20":93.17,"sma_60":96.16,"sma_120":101.45},{"date":"2024-10-31","open":81.45,"high":82.15,"low":79.46,"close":79.63,"volume":2962282,"rsi_14":14.91,"sma_20":92.54,"sma_60":95.97,"sma_120":101.26},{"date":"2024-11-01","open":79.86,"high":80.34,"low":78.15,"close":78.31,"volume":3148107,"rsi_14":14.4,"sma_20":91.76,"sma_60":95.72,"sma_120":101.06},{"date":"2024-11-04","open":79.01,"high":80.3,"low":78.9,"close":79.61,"volume":2802545,"rsi_14":21.81,"sma_20":91.01,"sma_60":95.51,"sma_120":100.89},{"date":"2024-11-05","open":78.16,"high":80.7,"low":77.89,"close":80.37,"volume":3257451,"rsi_14":23.26,"sma_20":90.34,"sma_60":95.3,"sma_120":100.75},{"date":"2024-11-06","open":81.58,"high":81.97,"low":80.02,"close":81.28,"volume":2540341,"rsi_14":25.13,"sma_20":89.81,"sma_60":95.12,"sma_120":100.6},{"date":"2024-11-07","open":81.61,"high":82.77,"low":80.8,"close":82.28,"volume":3022447,"rsi_14":40.73,"sma_20":89.35,"sma_60":94.97,"sma_120":100.46},{"date":"2024-11-08","open":81.74,"high":82.94,"low":81.4,"close":82.57,"volume":2296766,"rsi_14":43.99,"sma_20":88.85,"sma_60":94.83,"sma_120":100.34},{"date":"2024-11-11","open":82.87,"high":84.48,"low":82.7,"close":83.17,"volume":2658863,"rsi_14":44.41,"sma_20":88.43,"sma_60":94.68,"sma_120":100.21},{"date":"2024-11-12","open":82.73,"high":84.13,"low":82.65,"close":82.89,"volume":1755463,"rsi_14":44.69,"sma_20":88.07,"sma_60":94.53,"sma_120":100.08},{"date":"2024-11-13","open":82.49,"high":83.37,"low":81.85,"close":82.1,"volume":1986814,"rsi_14":37.21,"sma_20":87.64,"sma_60":94.39,"sma_120":99.94},{"date":"2024-11-14","open":82.44,"high":83.78,"low":81.65,"close":83.46,"volume":2025918,"rsi_14":44.28,"sma_20":87.27,"sma_60":94.25,"sma_120":99.81},{"date":"2024-11-15","open":83.86,"high":87.35,"low":83.69,"close":85.87,"volume":3252661,"rsi_14":52.09,"sma_20":87.32,"sma_60":94.15,"sma_120":99.68},{"date":"2024-11-18","open":86.99,"high":87.78,"low":86.56,"close":87.2,"volume":2566817,"rsi_14":60.73,"sma_20":87.44,"sma_60":94.03,"sma_120":99.56},{"date":"2024-11-19","open":86.6,"high":87.32,"low":85.35,"close":85.46,"volume":1619434,"rsi_14":61.34,"sma_20":87.45,"sma_60":93.85,"sma_120":99.43},{"date":"2024-11-20","open":85.4,"high":85.84,"low":83.6,"close":84.11,"volume":2731918,"rsi_14":63.03,"sma_20":87.4,"sma_60":93.64,"sma_120":99.27},{"date":"2024-11-21","open":84.01,"high":85.35,"low":83.37,"close":84.39,"volume":1165501,"rsi_14":69.87,"sma_20":87.31,"sma_60":93.44,"sma_120":99.1},{"date":"2024-11-22","open":83.96,"high":84.13,"low":82.99,"close":83.7,"volume":1611650,"rsi_14":63.22,"sma_20":87.2,"sma_60":93.21,"sma_120":98.94},{"date":"2024-11-25","open":83.8,"high":85.35,"low":83.72,"close":84.46,"volume":1980771,"rsi_14":63.19,"sma_20":87.13,"sma_60":93.0,"sma_120":98.81},{"date":"2024-11-26","open":84.39,"high":85.98,"low":84.07,"close":85.62,"volume":1518299,"rsi_14":63.87,"sma_20":87.22,"sma_60":92.84,"sma_120":98.68},{"date":"2024-11-27","open":85.9,"high":86.46,"low":84.57,"close":84.91,"volume":851379,"rsi_14":57.63,"sma_20":87.38,"sma_60":92.65,"sma_120":98.56},{"date":"2024-11-29","open":84.73,"high":85.88,"low":84.51,"close":85.7,"volume":801193,"rsi_14":59.17,"sma_20":87.66,"sma_60":92.5,"sma_120":98.42},{"date":"2024-12-02","open":84.97,"high":85.35,"low":83.9,"close":85.08,"volume":1531612,"rsi_14":54.69,"sma_20":87.99,"sma_60":92.34,"sma_120":98.28},{"date":"2024-12-03","open":85.4,"high":85.69,"low":81.28,"close":84.29,"volume":1903271,"rsi_14":52.7,"sma_20":88.2,"sma_60":92.16,"sma_120":98.14},{"date":"2024-12-04","open":84.08,"high":84.11,"low":82.38,"close":82.66,"volume":1987216,"rsi_14":49.81,"sma_20":88.29,"sma_60":92.0,"sma_120":98.0},{"date":"2024-12-05","open":82.87,"high":83.16,"low":82.03,"close":82.32,"volume":1876900,"rsi_14":43.64,"sma_20":88.31,"sma_60":91.84,"sma_120":97.86},{"date":"2024-12-06","open":82.7,"high":82.73,"low":80.09,"close":80.22,"volume":1902721,"rsi_14":26.89,"sma_20":88.17,"sma_60":91.63,"sma_120":97.71},{"date":"2024-12-09","open":81.13,"high":83.01,"low":80.38,"close":81.65,"volume":1541772,"rsi_14":30.72,"sma_20":88.09,"sma_60":91.44,"sma_120":97.56},{"date":"2024-12-10","open":81.7,"high":82.07,"low":80.17,"close":80.89,"volume":1718914,"rsi_14":32.98,"sma_20":87.94,"sma_60":91.23,"sma_120":97.41},{"date":"2024-12-11","open":80.97,"high":81.17,"low":80.3,"close":80.97,"volume":1213760,"rsi_14":37.06,"sma_20":87.8,"sma_60":91.01,"sma_120":97.23},{"date":"2024-12-12","open":81.17,"high":81.17,"low":79.7,"close":79.83,"volume":1426784,"rsi_14":32.45,"sma_20":87.65,"sma_60":90.78,"sma_120":97.03},{"date":"2024-12-13","open":79.71,"high":79.87,"low":78.26,"close":78.93,"volume":1393587,"rsi_14":31.94,"sma_20":87.38,"sma_60":90.48,"sma_120":96.83},{"date":"2024-12-16","open":78.51,"high":78.99,"low":77.13,"close":77.21,"volume":1274738,"rsi_14":24.44,"sma_20":86.89,"sma_60":90.18,"sma_120":96.61},{"date":"2024-12-17","open":76.86,"high":77.77,"low":75.82,"close":77.61,"volume":1778318,"rsi_14":20.14,"sma_20":86.39,"sma_60":89.91,"sma_120":96.39},{"date":"2024-12-18","open":77.2,"high":78.57,"low":75.41,"close":75.57,"volume":1961587,"rsi_14":18.33,"sma_20":85.87,"sma_60":89.61,"sma_120":96.16},{"date":"2024-12-19","open":76.02,"high":76.63,"low":74.19,"close":74.41,"volume":1704963,"rsi_14":12.64,"sma_20":85.36,"sma_60":89.33,"sma_120":95.91},{"date":"2024-12-20","open":74.14,"high":76.17,"low":74.14,"close":75.54,"volume":7010603,"rsi_14":19.45,"sma_20":84.9,"sma_60":89.05,"sma_120":95.65},{"date":"2024-12-23","open":75.0,"high":75.68,"low":74.37,"close":75.49,"volume":1054277,"rsi_14":20.42,"sma_20":84.47,"sma_60":88.74,"sma_120":95.4},{"date":"2024-12-24","open":75.29,"high":75.64,"low":74.62,"close":75.54,"volume":397911,"rsi_14":23.2,"sma_20":84.0,"sma_60":88.45,"sma_120":95.15},{"date":"2024-12-26","open":75.25,"high":75.45,"low":74.26,"close":74.54,"volume":1192094,"rsi_14":22.12,"sma_20":83.42,"sma_60":88.12,"sma_120":94.88},{"date":"2024-12-27","open":74.38,"high":75.92,"low":74.03,"close":74.55,"volume":1047500,"rsi_14":26.11,"sma_20":82.88,"sma_60":87.81,"sma_120":94.62},{"date":"2024-12-30","open":74.67,"high":74.82,"low":72.94,"close":73.43,"volume":1071593,"rsi_14":14.39,"sma_20":82.24,"sma_60":87.48,"sma_120":94.33},{"date":"2024-12-31","open":73.67,"high":74.32,"low":73.49,"close":74.26,"volume":1194987,"rsi_14":21.45,"sma_20":81.67,"sma_60":87.14,"sma_120":94.06},{"date":"2025-01-02","open":74.96,"high":75.22,"low":73.75,"close":74.08,"volume":870790,"rsi_14":20.6,"sma_20":81.14,"sma_60":86.78,"sma_120":93.78},{"date":"2025-01-03","open":74.18,"high":74.49,"low":73.26,"close":73.8,"volume":1231894,"rsi_14":22.25,"sma_20":80.67,"sma_60":86.43,"sma_120":93.5},{"date":"2025-01-06","open":74.44,"high":75.86,"low":74.1,"close":74.47,"volume":928337,"rsi_14":29.02,"sma_20":80.26,"sma_60":86.13,"sma_120":93.23},{"date":"2025-01-07","open":74.6,"high":75.57,"low":74.11,"close":74.31,"volume":874533,"rsi_14":34.0,"sma_20":79.95,"sma_60":85.82,"sma_120":92.94},{"date":"2025-01-08","open":73.93,"high":74.35,"low":72.34,"close":73.9,"volume":1665740,"rsi_14":29.55,"sma_20":79.55,"sma_60":85.5,"sma_120":92.65},{"date":"2025-01-10","open":74.04,"high":78.47,"low":73.95,"close":77.56,"volume":2349823,"rsi_14":59.32,"sma_20":79.37,"sma_60":85.25,"sma_120":92.39},{"date":"2025-01-13","open":77.9,"high":78.85,"low":77.5,"close":78.3,"volume":1608462,"rsi_14":68.9,"sma_20":79.23,"sma_60":85.03,"sma_120":92.14},{"date":"2025-01-14","open":78.32,"high":78.72,"low":76.95,"close":77.93,"volume":1242165,"rsi_14":62.59,"sma_20":79.13,"sma_60":84.81,"sma_120":91.89},{"date":"2025-01-15","open":78.47,"high":78.64,"low":76.7,"close":76.82,"volume":1757169,"rsi_14":56.27,"sma_20":79.02,"sma_60":84.56,"sma_120":91.63},{"date":"2025-01-16","open":76.28,"high":76.86,"low":75.06,"close":75.82,"volume":1875198,"rsi_14":51.24,"sma_20":78.95,"sma_60":84.39,"sma_120":91.35},{"date":"2025-01-17","open":76.0,"high":76.61,"low":75.46,"close":75.96,"volume":1362862,"rsi_14":56.62,"sma_20":78.86,"sma_60":84.23,"sma_120":91.06},{"date":"2025-01-21","open":75.37,"high":76.03,"low":74.81,"close":75.09,"volume":1601270,"rsi_14":52.32,"sma_20":78.84,"sma_60":84.05,"sma_120":90.77},{"date":"2025-01-22","open":74.79,"high":75.26,"low":74.14,"close":74.4,"volume":1254808,"rsi_14":54.39,"sma_20":78.84,"sma_60":83.87,"sma_120":90.46},{"date":"2025-01-23","open":74.64,"high":75.74,"low":74.39,"close":75.13,"volume":969063,"rsi_14":53.95,"sma_20":78.82,"sma_60":83.68,"sma_120":90.24},{"date":"2025-01-24","open":75.29,"high":75.33,"low":73.53,"close":73.71,"volume":1237846,"rsi_14":48.52,"sma_20":78.73,"sma_60":83.47,"sma_120":90.03},{"date":"2025-01-27","open":74.85,"high":75.76,"low":73.57,"close":75.14,"volume":1989052,"rsi_14":55.0,"sma_20":78.7,"sma_60":83.28,"sma_120":89.86},{"date":"2025-01-28","open":75.4,"high":75.69,"low":73.4,"close":73.78,"volume":988592,"rsi_14":47.55,"sma_20":78.66,"sma_60":83.1,"sma_120":89.71},{"date":"2025-01-29","open":73.58,"high":74.91,"low":73.58,"close":74.7,"volume":1159514,"rsi_14":51.32,"sma_20":78.67,"sma_60":82.98,"sma_120":89.57},{"date":"2025-01-30","open":74.98,"high":75.38,"low":73.58,"close":74.15,"volume":1052645,"rsi_14":50.86,"sma_20":78.71,"sma_60":82.87,"sma_120":89.42},{"date":"2025-01-31","open":73.71,"high":74.27,"low":72.31,"close":72.7,"volume":1470180,"rsi_14":30.91,"sma_20":78.63,"sma_60":82.76,"sma_120":89.24},{"date":"2025-02-03","open":71.91,"high":72.37,"low":71.12,"close":71.78,"volume":1519944,"rsi_14":24.76,"sma_20":78.51,"sma_60":82.61,"sma_120":89.06},{"date":"2025-02-04","open":71.78,"high":72.18,"low":70.42,"close":71.64,"volume":2267235,"rsi_14":25.21,"sma_20":78.39,"sma_60":82.45,"sma_120":88.88},{"date":"2025-02-05","open":68.05,"high":70.44,"low":66.59,"close":66.72,"volume":3597109,"rsi_14":19.4,"sma_20":77.99,"sma_60":82.19,"sma_120":88.65},{"date":"2025-02-06","open":67.58,"high":67.68,"low":64.36,"close":66.17,"volume":3336586,"rsi_14":19.93,"sma_20":77.56,"sma_60":81.9,"sma_120":88.43},{"date":"2025-02-07","open":66.48,"high":66.71,"low":65.2,"close":66.47,"volume":1613125,"rsi_14":20.73,"sma_20":77.17,"sma_60":81.6,"sma_120":88.21},{"date":"2025-02-10","open":66.32,"high":66.59,"low":64.76,"close":66.05,"volume":2784798,"rsi_14":21.32,"sma_20":76.57,"sma_60":81.29,"sma_120":87.99},{"date":"2025-02-11","open":66.13,"high":67.43,"low":65.61,"close":66.77,"volume":2005350,"rsi_14":25.86,"sma_20":75.97,"sma_60":81.0,"sma_120":87.77},{"date":"2025-02-12","open":66.37,"high":67.23,"low":65.61,"close":65.96,"volume":1631338,"rsi_14":21.15,"sma_20":75.34,"sma_60":80.71,"sma_120":87.55},{"date":"2025-02-13","open":65.78,"high":68.37,"low":65.78,"close":66.65,"volume":1717895,"rsi_14":26.7,"sma_20":74.81,"sma_60":80.4,"sma_120":87.33},{"date":"2025-02-14","open":66.91,"high":67.76,"low":66.57,"close":67.32,"volume":1276685,"rsi_14":22.91,"sma_20":74.36,"sma_60":80.07,"sma_120":87.11},{"date":"2025-02-18","open":67.22,"high":67.45,"low":66.12,"close":67.38,"volume":1469603,"rsi_14":24.2,"sma_20":73.88,"sma_60":79.71,"sma_120":86.87},{"date":"2025-02-19","open":67.19,"high":68.54,"low":67.16,"close":67.67,"volume":1138752,"rsi_14":20.53,"sma_20":73.46,"sma_60":79.39,"sma_120":86.62},{"date":"2025-02-20","open":67.7,"high":68.78,"low":66.96,"close":68.71,"volume":1764375,"rsi_14":27.42,"sma_20":73.12,"sma_60":79.11,"sma_120":86.38},{"date":"2025-02-21","open":68.93,"high":71.35,"low":68.93,"close":70.45,"volume":2081421,"rsi_14":39.36,"sma_20":72.84,"sma_60":78.85,"sma_120":86.14},{"date":"2025-02-24","open":70.45,"high":72.72,"low":70.13,"close":70.95,"volume":1717774,"rsi_14":44.35,"sma_20":72.66,"sma_60":78.62,"sma_120":85.92},{"date":"2025-02-25","open":70.99,"high":72.0,"low":70.73,"close":71.62,"volume":1620941,"rsi_14":47.42,"sma_20":72.44,"sma_60":78.38,"sma_120":85.69},{"date":"2025-02-26","open":71.23,"high":71.28,"low":70.15,"close":70.64,"volume":1177537,"rsi_14":66.31,"sma_20":72.24,"sma_60":78.11,"sma_120":85.47},{"date":"2025-02-27","open":70.4,"high":71.02,"low":70.02,"close":70.63,"volume":1108617,"rsi_14":70.16,"sma_20":71.99,"sma_60":77.85,"sma_120":85.25},{"date":"2025-02-28","open":70.72,"high":71.92,"low":70.56,"close":71.54,"volume":2340551,"rsi_14":71.96,"sma_20":71.82,"sma_60":77.59,"sma_120":85.04},{"date":"2025-03-03","open":71.74,"high":72.18,"low":68.74,"close":69.26,"volume":1490005,"rsi_14":60.79,"sma_20":71.61,"sma_60":77.3,"sma_120":84.82},{"date":"2025-03-04","open":68.86,"high":70.23,"low":68.36,"close":69.14,"volume":2103307,"rsi_14":57.58,"sma_20":71.43,"sma_60":77.03,"sma_120":84.6},{"date":"2025-03-05","open":69.3,"high":70.34,"low":68.5,"close":69.15,"volume":1406727,"rsi_14":62.11,"sma_20":71.27,"sma_60":76.78,"sma_120":84.39},{"date":"2025-03-06","open":69.38,"high":72.4,"low":68.86,"close":71.98,"volume":1526049,"rsi_14":68.52,"sma_20":71.51,"sma_60":76.59,"sma_120":84.21},{"date":"2025-03-07","open":71.69,"high":74.33,"low":71.1,"close":72.9,"volume":2070909,"rsi_14":69.09,"sma_20":71.82,"sma_60":76.45,"sma_120":84.04},{"date":"2025-03-10","open":73.63,"high":75.28,"low":73.02,"close":73.58,"volume":1864647,"rsi_14":73.9,"sma_20":72.16,"sma_60":76.29,"sma_120":83.86},{"date":"2025-03-11","open":73.53,"high":74.17,"low":71.65,"close":71.75,"volume":1869799,"rsi_14":64.05,"sma_20":72.42,"sma_60":76.12,"sma_120":83.67},{"date":"2025-03-12","open":71.04,"high":71.24,"low":69.32,"close":70.52,"volume":1297013,"rsi_14":56.13,"sma_20":72.58,"sma_60":75.93,"sma_120":83.47},{"date":"2025-03-13","open":70.56,"high":71.37,"low":70.06,"close":70.96,"volume":1572459,"rsi_14":51.91,"sma_20":72.81,"sma_60":75.76,"sma_120":83.27},{"date":"2025-03-14","open":71.06,"high":71.55,"low":69.91,"close":71.24,"volume":1099887,"rsi_14":51.1,"sma_20":73.01,"sma_60":75.61,"sma_120":83.05},{"date":"2025-03-17","open":71.57,"high":72.91,"low":71.5,"close":71.89,"volume":1612340,"rsi_14":51.02,"sma_20":73.21,"sma_60":75.51,"sma_120":82.85},{"date":"2025-03-18","open":72.61,"high":73.2,"low":71.56,"close":72.04,"volume":1070707,"rsi_14":55.66,"sma_20":73.46,"sma_60":75.4,"sma_120":82.66},{"date":"2025-03-19","open":71.65,"high":72.72,"low":71.17,"close":72.55,"volume":1469516,"rsi_14":57.46,"sma_20":73.71,"sma_60":75.34,"sma_120":82.47},{"date":"2025-03-20","open":72.27,"high":72.8,"low":71.21,"close":71.31,"volume":1749491,"rsi_14":49.12,"sma_20":73.84,"sma_60":75.27,"sma_120":82.3},{"date":"2025-03-21","open":71.02,"high":72.01,"low":70.07,"close":70.63,"volume":10331287,"rsi_14":55.91,"sma_20":73.85,"sma_60":75.17,"sma_120":82.11},{"date":"2025-03-24","open":70.15,"high":71.09,"low":69.59,"close":70.12,"volume":1156123,"rsi_14":54.11,"sma_20":73.81,"sma_60":75.07,"sma_120":81.9},{"date":"2025-03-25","open":70.57,"high":71.47,"low":70.11,"close":70.83,"volume":1286911,"rsi_14":56.62,"sma_20":73.77,"sma_60":74.97,"sma_120":81.71},{"date":"2025-03-26","open":70.82,"high":71.83,"low":70.39,"close":71.54,"volume":1196863,"rsi_14":47.9,"sma_20":73.82,"sma_60":74.91,"sma_120":81.52},{"date":"2025-03-27","open":71.69,"high":74.07,"low":71.23,"close":73.77,"volume":1733916,"rsi_14":53.66,"sma_20":73.98,"sma_60":74.88,"sma_120":81.35},{"date":"2025-03-28","open":73.95,"high":74.65,"low":73.26,"close":73.7,"volume":1219565,"rsi_14":50.51,"sma_20":74.09,"sma_60":74.87,"sma_120":81.18},{"date":"2025-03-31","open":72.59,"high":74.79,"low":72.22,"close":73.69,"volume":1335106,"rsi_14":60.29,"sma_20":74.32,"sma_60":74.85,"sma_120":81.0},{"date":"2025-04-01","open":74.12,"high":75.11,"low":73.09,"close":75.07,"volume":1708039,"rsi_14":73.79,"sma_20":74.63,"sma_60":74.86,"sma_120":80.82},{"date":"2025-04-02","open":74.73,"high":75.27,"low":73.81,"close":75.22,"volume":1546677,"rsi_14":72.97,"sma_20":74.94,"sma_60":74.87,"sma_120":80.65},{"date":"2025-04-03","open":74.91,"high":75.92,"low":74.49,"close":75.41,"volume":1703005,"rsi_14":72.69,"sma_20":75.12,"sma_60":74.87,"sma_120":80.5},{"date":"2025-04-04","open":73.41,"high":73.77,"low":69.97,"close":70.58,"volume":2447467,"rsi_14":45.13,"sma_20":75.0,"sma_60":74.8,"sma_120":80.31},{"date":"2025-04-07","open":69.62,"high":71.79,"low":68.53,"close":69.27,"volume":2795694,"rsi_14":40.47,"sma_20":74.78,"sma_60":74.7,"sma_120":80.1},{"date":"2025-04-08","open":70.02,"high":70.55,"low":66.12,"close":67.03,"volume":2276713,"rsi_14":33.0,"sma_20":74.53,"sma_60":74.51,"sma_120":79.88},{"date":"2025-04-09","open":66.38,"high":72.14,"low":65.89,"close":71.64,"volume":2399216,"rsi_14":50.84,"sma_20":74.59,"sma_60":74.38,"sma_120":79.71},{"date":"2025-04-10","open":71.54,"high":71.69,"low":69.47,"close":70.61,"volume":1803451,"rsi_14":49.95,"sma_20":74.57,"sma_60":74.24,"sma_120":79.52},{"date":"2025-04-11","open":71.05,"high":73.92,"low":70.64,"close":73.57,"volume":1965619,"rsi_14":57.7,"sma_20":74.69,"sma_60":74.17,"sma_120":79.36},{"date":"2025-04-14","open":73.87,"high":74.91,"low":72.88,"close":74.32,"volume":1489792,"rsi_14":57.77,"sma_20":74.82,"sma_60":74.13,"sma_120":79.26},{"date":"2025-04-15","open":74.04,"high":74.26,"low":72.76,"close":73.48,"volume":1284776,"rsi_14":54.29,"sma_20":74.89,"sma_60":74.08,"sma_120":79.15},{"date":"2025-04-16","open":74.07,"high":74.8,"low":73.42,"close":73.65,"volume":905864,"rsi_14":49.72,"sma_20":74.95,"sma_60":74.04,"sma_120":79.05},{"date":"2025-04-17","open":74.01,"high":76.19,"low":74.01,"close":76.14,"volume":1583533,"rsi_14":55.32,"sma_20":75.2,"sma_60":74.06,"sma_120":78.96},{"date":"2025-04-21","open":76.14,"high":76.14,"low":74.88,"close":75.98,"volume":1362122,"rsi_14":54.97,"sma_20":75.48,"sma_60":74.06,"sma_120":78.87},{"date":"2025-04-22","open":76.23,"high":77.86,"low":76.18,"close":77.23,"volume":1199676,"rsi_14":54.71,"sma_20":75.85,"sma_60":74.11,"sma_120":78.79},{"date":"2025-04-23","open":77.7,"high":78.11,"low":76.19,"close":76.97,"volume":1259732,"rsi_14":53.79,"sma_20":76.16,"sma_60":74.13,"sma_120":78.7},{"date":"2025-04-24","open":76.85,"high":78.26,"low":75.95,"close":77.91,"volume":1276706,"rsi_14":55.26,"sma_20":76.49,"sma_60":74.18,"sma_120":78.64},{"date":"2025-04-25","open":77.69,"high":78.43,"low":77.48,"close":78.02,"volume":1103327,"rsi_14":69.46,"sma_20":76.72,"sma_60":74.23,"sma_120":78.6},{"date":"2025-04-28","open":78.02,"high":78.8,"low":77.25,"close":77.78,"volume":1224597,"rsi_14":73.58,"sma_20":76.93,"sma_60":74.28,"sma_120":78.58},{"date":"2025-04-29","open":77.43,"high":77.91,"low":76.88,"close":77.38,"volume":734712,"rsi_14":82.0,"sma_20":77.12,"sma_60":74.35,"sma_120":78.56},{"date":"2025-04-30","open":77.68,"high":77.69,"low":75.22,"close":75.91,"volume":2189117,"rsi_14":66.37,"sma_20":77.16,"sma_60":74.41,"sma_120":78.51},{"date":"2025-05-01","open":75.83,"high":77.02,"low":74.78,"close":75.68,"volume":1424667,"rsi_14":70.65,"sma_20":77.19,"sma_60":74.47,"sma_120":78.46},{"date":"2025-05-02","open":76.56,"high":77.3,"low":74.18,"close":76.38,"volume":1505224,"rsi_14":64.03,"sma_20":77.24,"sma_60":74.62,"sma_120":78.4},{"date":"2025-05-05","open":75.65,"high":76.22,"low":74.83,"close":75.04,"volume":1302961,"rsi_14":53.41,"sma_20":77.47,"sma_60":74.76,"sma_120":78.33},{"date":"2025-05-06","open":74.5,"high":76.47,"low":74.42,"close":75.37,"volume":2458260,"rsi_14":59.37,"sma_20":77.78,"sma_60":74.91,"sma_120":78.25},{"date":"2025-05-07","open":77.41,"high":77.41,"low":72.82,"close":73.19,"volume":3268889,"rsi_14":48.09,"sma_20":78.1,"sma_60":75.02,"sma_120":78.16},{"date":"2025-05-08","open":72.76,"high":74.05,"low":72.32,"close":73.54,"volume":2048446,"rsi_14":36.98,"sma_20":78.2,"sma_60":75.12,"sma_120":78.06},{"date":"2025-05-09","open":73.71,"high":75.02,"low":73.56,"close":74.59,"volume":1822861,"rsi_14":43.56,"sma_20":78.41,"sma_60":75.26,"sma_120":77.99},{"date":"2025-05-12","open":75.64,"high":77.41,"low":75.58,"close":77.29,"volume":2459181,"rsi_14":50.24,"sma_20":78.6,"sma_60":75.43,"sma_120":77.92},{"date":"2025-05-13","open":77.17,"high":80.88,"low":77.07,"close":79.95,"volume":2641272,"rsi_14":60.13,"sma_20":78.89,"sma_60":75.64,"sma_120":77.86},{"date":"2025-05-14","open":79.64,"high":80.8,"low":78.86,"close":79.01,"volume":2052642,"rsi_14":53.74,"sma_20":79.18,"sma_60":75.84,"sma_120":77.78},{"date":"2025-05-15","open":78.24,"high":78.29,"low":75.31,"close":77.16,"volume":2619561,"rsi_14":47.39,"sma_20":79.36,"sma_60":76.01,"sma_120":77.7},{"date":"2025-05-16","open":77.23,"high":78.76,"low":76.91,"close":78.63,"volume":1226344,"rsi_14":52.4,"sma_20":79.49,"sma_60":76.18,"sma_120":77.64},{"date":"2025-05-19","open":78.78,"high":78.98,"low":77.51,"close":78.1,"volume":1659415,"rsi_14":50.13,"sma_20":79.56,"sma_60":76.3,"sma_120":77.58},{"date":"2025-05-20","open":78.32,"high":78.9,"low":77.61,"close":78.2,"volume":1832450,"rsi_14":54.74,"sma_20":79.58,"sma_60":76.41,"sma_120":77.52},{"date":"2025-05-21","open":77.78,"high":77.98,"low":75.69,"close":76.06,"volume":2538046,"rsi_14":49.29,"sma_20":79.5,"sma_60":76.48,"sma_120":77.43},{"date":"2025-05-22","open":75.47,"high":76.13,"low":74.57,"close":75.67,"volume":2130665,"rsi_14":46.36,"sma_20":79.35,"sma_60":76.55,"sma_120":77.33},{"date":"2025-05-23","open":74.87,"high":76.34,"low":74.5,"close":75.96,"volume":1272057,"rsi_14":50.77,"sma_20":79.21,"sma_60":76.63,"sma_120":77.24},{"date":"2025-05-27","open":76.59,"high":77.12,"low":75.67,"close":77.07,"volume":1436332,"rsi_14":52.83,"sma_20":79.14,"sma_60":76.72,"sma_120":77.15},{"date":"2025-05-28","open":77.14,"high":77.73,"low":76.87,"close":77.21,"volume":2230605,"rsi_14":60.27,"sma_20":79.09,"sma_60":76.84,"sma_120":77.07},{"date":"2025-05-29","open":77.25,"high":78.27,"low":76.27,"close":77.05,"volume":1266988,"rsi_14":58.82,"sma_20":79.12,"sma_60":76.97,"sma_120":77.0},{"date":"2025-05-30","open":76.49,"high":76.97,"low":75.62,"close":76.01,"volume":2864135,"rsi_14":52.39,"sma_20":79.1,"sma_60":77.08,"sma_120":76.93},{"date":"2025-06-02","open":76.24,"high":76.48,"low":74.99,"close":76.22,"volume":1416453,"rsi_14":43.71,"sma_20":79.06,"sma_60":77.14,"sma_120":76.86},{"date":"2025-06-03","open":75.55,"high":75.68,"low":73.55,"close":74.18,"volume":1584360,"rsi_14":25.37,"sma_20":78.98,"sma_60":77.15,"sma_120":76.8},{"date":"2025-06-04","open":74.06,"high":74.21,"low":72.55,"close":72.55,"volume":1656998,"rsi_14":24.1,"sma_20":78.8,"sma_60":77.12,"sma_120":76.71},{"date":"2025-06-05","open":72.71,"high":72.71,"low":71.65,"close":71.83,"volume":1540233,"rsi_14":26.29,"sma_20":78.7,"sma_60":77.11,"sma_120":76.62},{"date":"2025-06-06","open":72.37,"high":72.89,"low":72.15,"close":72.51,"volume":956640,"rsi_14":21.33,"sma_20":78.62,"sma_60":77.14,"sma_120":76.53},{"date":"2025-06-09","open":72.88,"high":73.24,"low":72.33,"close":72.63,"volume":1543824,"rsi_14":24.57,"sma_20":78.48,"sma_60":77.15,"sma_120":76.46},{"date":"2025-06-10","open":72.9,"high":74.45,"low":72.59,"close":73.96,"volume":1185724,"rsi_14":32.33,"sma_20":78.28,"sma_60":77.19,"sma_120":76.4},{"date":"2025-06-11","open":73.94,"high":74.26,"low":72.9,"close":73.4,"volume":1128065,"rsi_14":37.25,"sma_20":77.91,"sma_60":77.2,"sma_120":76.36},{"date":"2025-06-12","open":72.89,"high":75.0,"low":71.98,"close":74.92,"volume":1868553,"rsi_14":46.76,"sma_20":77.66,"sma_60":77.24,"sma_120":76.32},{"date":"2025-06-13","open":74.96,"high":81.34,"low":74.93,"close":79.18,"volume":3966619,"rsi_14":60.38,"sma_20":77.73,"sma_60":77.35,"sma_120":76.34},{"date":"2025-06-16","open":79.43,"high":84.34,"low":79.3,"close":83.92,"volume":2877569,"rsi_14":67.89,"sma_20":77.97,"sma_60":77.55,"sma_120":76.41},{"date":"2025-06-17","open":83.96,"high":85.09,"low":82.89,"close":83.34,"volume":2245884,"rsi_14":65.67,"sma_20":78.24,"sma_60":77.76,"sma_120":76.47},{"date":"2025-06-18","open":83.43,"high":84.72,"low":83.07,"close":83.21,"volume":2038772,"rsi_14":65.74,"sma_20":78.49,"sma_60":77.97,"sma_120":76.52},{"date":"2025-06-20","open":83.74,"high":84.63,"low":82.71,"close":83.04,"volume":2658995,"rsi_14":68.82,"sma_20":78.85,"sma_60":78.17,"sma_120":76.57},{"date":"2025-06-23","open":82.53,"high":83.51,"low":81.76,"close":81.85,"volume":1598392,"rsi_14":64.29,"sma_20":79.17,"sma_60":78.34,"sma_120":76.62},{"date":"2025-06-24","open":81.85,"high":82.06,"low":81.06,"close":81.3,"volume":1861529,"rsi_14":69.59,"sma_20":79.44,"sma_60":78.46,"sma_120":76.67},{"date":"2025-06-25","open":80.61,"high":80.94,"low":79.73,"close":79.97,"volume":1355818,"rsi_14":70.77,"sma_20":79.59,"sma_60":78.55,"sma_120":76.71},{"date":"2025-06-26","open":80.42,"high":81.14,"low":79.25,"close":80.05,"volume":1707550,"rsi_14":73.86,"sma_20":79.74,"sma_60":78.65,"sma_120":76.75},{"date":"2025-06-27","open":79.9,"high":79.99,"low":77.6,"close":78.24,"volume":2375471,"rsi_14":65.61,"sma_20":79.8,"sma_60":78.69,"sma_120":76.78},{"date":"2025-06-30","open":77.87,"high":79.13,"low":77.76,"close":78.08,"volume":2432260,"rsi_14":64.83,"sma_20":79.91,"sma_60":78.73,"sma_120":76.8},{"date":"2025-07-01","open":77.85,"high":79.3,"low":76.8,"close":78.05,"volume":2823681,"rsi_14":61.98,"sma_20":80.0,"sma_60":78.77,"sma_120":76.82},{"date":"2025-07-02","open":78.78,"high":79.5,"low":76.6,"close":79.16,"volume":2352310,"rsi_14":66.32,"sma_20":80.26,"sma_60":78.9,"sma_120":76.85},{"date":"2025-07-03","open":79.27,"high":79.51,"low":75.77,"close":76.29,"volume":2076553,"rsi_14":53.61,"sma_20":80.45,"sma_60":79.01,"sma_120":76.86},{"date":"2025-07-07","open":76.38,"high":76.38,"low":72.78,"close":72.8,"volume":2463551,"rsi_14":32.5,"sma_20":80.5,"sma_60":79.1,"sma_120":76.8},{"date":"2025-07-08","open":73.16,"high":74.74,"low":72.76,"close":73.72,"volume":2661121,"rsi_14":14.64,"sma_20":80.56,"sma_60":79.13,"sma_120":76.75},{"date":"2025-07-09","open":73.55,"high":73.94,"low":71.79,"close":73.57,"volume":2558278,"rsi_14":15.08,"sma_20":80.61,"sma_60":79.17,"sma_120":76.7},{"date":"2025-07-10","open":73.43,"high":75.42,"low":72.67,"close":74.44,"volume":1495711,"rsi_14":20.26,"sma_20":80.63,"sma_60":79.17,"sma_120":76.67},{"date":"2025-07-11","open":74.05,"high":74.94,"low":73.31,"close":74.64,"volume":1525049,"rsi_14":21.54,"sma_20":80.7,"sma_60":79.17,"sma_120":76.65},{"date":"2025-07-14","open":74.51,"high":74.67,"low":72.27,"close":72.94,"volume":1652241,"rsi_14":20.83,"sma_20":80.6,"sma_60":79.14,"sma_120":76.61},{"date":"2025-07-15","open":72.87,"high":73.1,"low":71.99,"close":72.18,"volume":1387383,"rsi_14":20.54,"sma_20":80.24,"sma_60":79.11,"sma_120":76.57},{"date":"2025-07-16","open":72.37,"high":72.69,"low":70.84,"close":71.0,"volume":2332183,"rsi_14":20.75,"sma_20":79.57,"sma_60":79.01,"sma_120":76.53},{"date":"2025-07-17","open":70.51,"high":71.29,"low":69.64,"close":71.16,"volume":1735722,"rsi_14":21.15,"sma_20":78.95,"sma_60":78.92,"sma_120":76.49},{"date":"2025-07-18","open":71.34,"high":72.59,"low":71.17,"close":72.38,"volume":1512891,"rsi_14":30.25,"sma_20":78.39,"sma_60":78.82,"sma_120":76.46},{"date":"2025-07-21","open":72.84,"high":73.41,"low":72.11,"close":72.21,"volume":1313979,"rsi_14":30.21,"sma_20":77.83,"sma_60":78.73,"sma_120":76.43},{"date":"2025-07-22","open":72.31,"high":73.77,"low":72.31,"close":73.61,"volume":1371620,"rsi_14":36.29,"sma_20":77.41,"sma_60":78.64,"sma_120":76.41},{"date":"2025-07-23","open":73.92,"high":76.18,"low":73.55,"close":76.01,"volume":1478306,"rsi_14":41.0,"sma_20":77.14,"sma_60":78.6,"sma_120":76.41},{"date":"2025-07-24","open":75.77,"high":75.93,"low":74.44,"close":74.82,"volume":1589732,"rsi_14":45.36,"sma_20":76.87,"sma_60":78.53,"sma_120":76.41},{"date":"2025-07-25","open":74.35,"high":75.36,"low":73.6,"close":75.15,"volume":1073685,"rsi_14":59.29,"sma_20":76.62,"sma_60":78.48,"sma_120":76.42},{"date":"2025-07-28","open":75.13,"high":75.13,"low":74.1,"close":74.6,"volume":1070053,"rsi_14":53.56,"sma_20":76.43,"sma_60":78.45,"sma_120":76.43},{"date":"2025-07-29","open":74.26,"high":74.44,"low":72.44,"close":73.78,"volume":2399294,"rsi_14":52.73,"sma_20":76.24,"sma_60":78.42,"sma_120":76.44},{"date":"2025-07-30","open":75.77,"high":78.65,"low":74.55,"close":77.61,"volume":4030657,"rsi_14":61.82,"sma_20":76.24,"sma_60":78.43,"sma_120":76.53},{"date":"2025-07-31","open":76.35,"high":77.83,"low":75.39,"close":77.09,"volume":3014943,"rsi_14":59.3,"sma_20":76.16,"sma_60":78.47,"sma_120":76.61},{"date":"2025-08-01","open":77.12,"high":77.32,"low":74.66,"close":75.39,"volume":1878576,"rsi_14":59.26,"sma_20":76.14,"sma_60":78.46,"sma_120":76.68},{"date":"2025-08-04","open":75.08,"high":78.05,"low":75.08,"close":77.9,"volume":2292280,"rsi_14":67.68,"sma_20":76.42,"sma_60":78.54,"sma_120":76.78},{"date":"2025-08-05","open":78.48,"high":79.95,"low":78.1,"close":79.65,"volume":2617987,"rsi_14":75.2,"sma_20":76.75,"sma_60":78.64,"sma_120":76.88},{"date":"2025-08-06","open":80.16,"high":81.07,"low":78.22,"close":78.26,"volume":2387039,"rsi_14":69.57,"sma_20":77.02,"sma_60":78.7,"sma_120":76.98},{"date":"2025-08-07","open":79.16,"high":80.37,"low":78.51,"close":79.98,"volume":1830620,"rsi_14":70.35,"sma_20":77.33,"sma_60":78.75,"sma_120":77.09},{"date":"2025-08-08","open":80.4,"high":81.55,"low":80.0,"close":80.16,"volume":1505559,"rsi_14":71.24,"sma_20":77.64,"sma_60":78.75,"sma_120":77.19},{"date":"2025-08-11","open":80.45,"high":81.08,"low":79.31,"close":79.46,"volume":1579538,"rsi_14":66.55,"sma_20":78.0,"sma_60":78.75,"sma_120":77.3},{"date":"2025-08-12","open":79.54,"high":82.45,"low":79.2,"close":79.75,"volume":2793617,"rsi_14":62.42,"sma_20":78.42,"sma_60":78.79,"sma_120":77.4},{"date":"2025-08-13","open":79.23,"high":80.5,"low":77.64,"close":80.45,"volume":1660542,"rsi_14":68.46,"sma_20":78.93,"sma_60":78.82,"sma_120":77.5},{"date":"2025-08-14","open":80.14,"high":80.3,"low":78.59,"close":79.35,"volume":1989501,"rsi_14":63.5,"sma_20":79.38,"sma_60":78.85,"sma_120":77.58},{"date":"2025-08-15","open":79.42,"high":79.83,"low":78.33,"close":79.04,"volume":1131134,"rsi_14":64.4,"sma_20":79.74,"sma_60":78.88,"sma_120":77.64},{"date":"2025-08-18","open":78.84,"high":79.32,"low":77.57,"close":77.87,"volume":1910168,"rsi_14":61.44,"sma_20":80.06,"sma_60":78.92,"sma_120":77.7},{"date":"2025-08-19","open":78.35,"high":78.35,"low":76.4,"close":77.87,"volume":1832543,"rsi_14":48.59,"sma_20":80.27,"sma_60":78.95,"sma_120":77.75},{"date":"2025-08-20","open":78.63,"high":80.56,"low":78.63,"close":80.31,"volume":2254657,"rsi_14":57.59,"sma_20":80.48,"sma_60":79.02,"sma_120":77.83},{"date":"2025-08-21","open":80.27,"high":82.57,"low":80.16,"close":81.31,"volume":2102619,"rsi_14":66.4,"sma_20":80.81,"sma_60":79.09,"sma_120":77.9},{"date":"2025-08-22","open":81.34,"high":84.98,"low":81.34,"close":84.93,"volume":3253104,"rsi_14":68.53,"sma_20":81.3,"sma_60":79.22,"sma_120":78.03},{"date":"2025-08-25","open":85.03,"high":86.29,"low":84.92,"close":85.94,"volume":2277853,"rsi_14":67.08,"sma_20":81.87,"sma_60":79.37,"sma_120":78.17},{"date":"2025-08-26","open":85.18,"high":85.55,"low":82.64,"close":82.8,"volume":2425621,"rsi_14":60.66,"sma_20":82.3,"sma_60":79.48,"sma_120":78.28},{"date":"2025-08-27","open":82.46,"high":83.78,"low":82.28,"close":82.55,"volume":1350107,"rsi_14":55.63,"sma_20":82.52,"sma_60":79.59,"sma_120":78.36},{"date":"2025-08-28","open":82.62,"high":82.94,"low":81.82,"close":82.51,"volume":1373782,"rsi_14":55.0,"sma_20":82.76,"sma_60":79.73,"sma_120":78.44},{"date":"2025-08-29","open":82.01,"high":82.95,"low":81.9,"close":82.11,"volume":1424784,"rsi_14":56.02,"sma_20":83.07,"sma_60":79.89,"sma_120":78.5},{"date":"2025-09-02","open":81.53,"high":82.28,"low":78.46,"close":79.38,"volume":3710032,"rsi_14":47.12,"sma_20":83.11,"sma_60":80.01,"sma_120":78.56},{"date":"2025-09-03","open":79.06,"high":79.53,"low":78.21,"close":79.19,"volume":1945391,"rsi_14":44.59,"sma_20":83.05,"sma_60":80.12,"sma_120":78.63},{"date":"2025-09-04","open":79.09,"high":79.88,"low":78.45,"close":79.1,"volume":1549631,"rsi_14":47.23,"sma_20":83.06,"sma_60":80.23,"sma_120":78.69},{"date":"2025-09-05","open":78.93,"high":82.27,"low":78.93,"close":82.22,"volume":1981864,"rsi_14":56.25,"sma_20":83.14,"sma_60":80.37,"sma_120":78.78},{"date":"2025-09-08","open":82.24,"high":83.17,"low":80.92,"close":82.23,"volume":2509788,"rsi_14":59.81,"sma_20":83.21,"sma_60":80.52,"sma_120":78.86},{"date":"2025-09-09","open":82.38,"high":82.93,"low":81.89,"close":82.04,"volume":1693787,"rsi_14":61.44,"sma_20":83.31,"sma_60":80.64,"sma_120":78.94},{"date":"2025-09-10","open":81.53,"high":81.97,"low":76.64,"close":80.28,"volume":3084024,"rsi_14":49.92,"sma_20":83.3,"sma_60":80.65,"sma_120":79.0},{"date":"2025-09-11","open":80.02,"high":80.56,"low":79.22,"close":79.89,"volume":1068429,"rsi_14":45.8,"sma_20":83.23,"sma_60":80.58,"sma_120":79.07},{"date":"2025-09-12","open":79.66,"high":80.04,"low":79.19,"close":79.58,"volume":1200986,"rsi_14":30.38,"sma_20":83.21,"sma_60":80.51,"sma_120":79.14},{"date":"2025-09-15","open":79.87,"high":80.01,"low":78.26,"close":78.29,"volume":1593206,"rsi_14":22.49,"sma_20":83.14,"sma_60":80.42,"sma_120":79.2},{"date":"2025-09-16","open":78.52,"high":81.98,"low":77.58,"close":81.59,"volume":2429978,"rsi_14":45.71,"sma_20":83.29,"sma_60":80.4,"sma_120":79.28},{"date":"2025-09-17","open":81.34,"high":81.73,"low":78.34,"close":78.4,"volume":1880427,"rsi_14":37.8,"sma_20":83.32,"sma_60":80.33,"sma_120":79.34},{"date":"2025-09-18","open":78.87,"high":79.09,"low":77.43,"close":77.9,"volume":1625670,"rsi_14":36.81,"sma_20":83.2,"sma_60":80.27,"sma_120":79.36},{"date":"2025-09-19","open":77.94,"high":78.09,"low":77.16,"close":77.19,"volume":4707804,"rsi_14":36.16,"sma_20":82.98,"sma_60":80.22,"sma_120":79.39},{"date":"2025-09-22","open":76.95,"high":77.12,"low":74.11,"close":75.21,"volume":2061684,"rsi_14":37.76,"sma_20":82.49,"sma_60":80.13,"sma_120":79.39},{"date":"2025-09-23","open":75.71,"high":77.73,"low":75.66,"close":76.49,"volume":1842112,"rsi_14":42.56,"sma_20":82.0,"sma_60":80.1,"sma_120":79.4},{"date":"2025-09-24","open":76.78,"high":78.07,"low":76.56,"close":77.01,"volume":1707934,"rsi_14":44.38,"sma_20":81.7,"sma_60":80.08,"sma_120":79.41},{"date":"2025-09-25","open":77.41,"high":78.17,"low":76.85,"close":77.4,"volume":1551825,"rsi_14":34.79,"sma_20":81.44,"sma_60":80.07,"sma_120":79.42},{"date":"2025-09-26","open":77.93,"high":79.97,"low":77.52,"close":79.92,"volume":2297379,"rsi_14":43.7,"sma_20":81.31,"sma_60":80.08,"sma_120":79.49},{"date":"2025-09-29","open":80.1,"high":80.56,"low":78.11,"close":80.36,"volume":1841830,"rsi_14":45.49,"sma_20":81.22,"sma_60":80.14,"sma_120":79.58},{"date":"2025-09-30","open":80.3,"high":80.43,"low":78.75,"close":79.21,"volume":1649294,"rsi_14":47.05,"sma_20":81.21,"sma_60":80.25,"sma_120":79.67},{"date":"2025-10-01","open":79.53,"high":80.47,"low":79.16,"close":80.42,"volume":1627389,"rsi_14":51.43,"sma_20":81.27,"sma_60":80.36,"sma_120":79.74},{"date":"2025-10-02","open":80.38,"high":81.6,"low":79.59,"close":80.94,"volume":1577656,"rsi_14":53.59,"sma_20":81.37,"sma_60":80.48,"sma_120":79.82},{"date":"2025-10-03","open":80.91,"high":82.04,"low":80.37,"close":81.87,"volume":991421,"rsi_14":59.59,"sma_20":81.35,"sma_60":80.61,"sma_120":79.89},{"date":"2025-10-06","open":81.6,"high":82.75,"low":81.08,"close":82.02,"volume":1221032,"rsi_14":51.38,"sma_20":81.34,"sma_60":80.73,"sma_120":79.95},{"date":"2025-10-07","open":81.93,"high":83.28,"low":81.57,"close":81.92,"volume":1448408,"rsi_14":64.18,"sma_20":81.33,"sma_60":80.88,"sma_120":80.01},{"date":"2025-10-08","open":81.8,"high":82.38,"low":79.42,"close":80.37,"volume":1319541,"rsi_14":59.2,"sma_20":81.34,"sma_60":81.02,"sma_120":80.06},{"date":"2025-10-09","open":80.65,"high":81.9,"low":79.05,"close":79.23,"volume":1652571,"rsi_14":57.37,"sma_20":81.3,"sma_60":81.16,"sma_120":80.08},{"date":"2025-10-10","open":79.45,"high":80.34,"low":78.68,"close":78.75,"volume":1379999,"rsi_14":64.28,"sma_20":81.26,"sma_60":81.28,"sma_120":80.1},{"date":"2025-10-13","open":78.58,"high":80.33,"low":78.15,"close":78.95,"volume":1299826,"rsi_14":60.86,"sma_20":81.29,"sma_60":81.39,"sma_120":80.11},{"date":"2025-10-14","open":78.14,"high":80.65,"low":77.13,"close":80.35,"volume":2300552,"rsi_14":63.68,"sma_20":81.23,"sma_60":81.53,"sma_120":80.13},{"date":"2025-10-15","open":86.57,"high":91.1,"low":85.87,"close":90.76,"volume":4998185,"rsi_14":80.07,"sma_20":81.86,"sma_60":81.82,"sma_120":80.23},{"date":"2025-10-16","open":91.65,"high":95.65,"low":91.62,"close":92.94,"volume":4215836,"rsi_14":79.77,"sma_20":82.64,"sma_60":82.1,"sma_120":80.35},{"date":"2025-10-17","open":92.54,"high":95.77,"low":90.37,"close":95.06,"volume":2699405,"rsi_14":81.2,"sma_20":83.55,"sma_60":82.45,"sma_120":80.49},{"date":"2025-10-20","open":95.54,"high":96.91,"low":94.23,"close":94.81,"volume":1928556,"rsi_14":84.45,"sma_20":84.56,"sma_60":82.78,"sma_120":80.63},{"date":"2025-10-21","open":94.81,"high":94.81,"low":92.07,"close":92.36,"volume":1884604,"rsi_14":74.98,"sma_20":85.37,"sma_60":83.08,"sma_120":80.77},{"date":"2025-10-22","open":92.32,"high":93.15,"low":90.94,"close":93.09,"volume":1361411,"rsi_14":75.2,"sma_20":86.2,"sma_60":83.4,"sma_120":80.91},{"date":"2025-10-23","open":94.08,"high":94.75,"low":92.47,"close":94.27,"volume":1074929,"rsi_14":75.46,"sma_20":87.06,"sma_60":83.67,"sma_120":81.05},{"date":"2025-10-24","open":94.76,"high":95.4,"low":94.38,"close":95.35,"volume":887943,"rsi_14":76.36,"sma_20":87.85,"sma_60":83.97,"sma_120":81.22},{"date":"2025-10-27","open":96.98,"high":97.06,"low":93.77,"close":94.0,"volume":1219818,"rsi_14":72.79,"sma_20":88.55,"sma_60":84.28,"sma_120":81.37},{"date":"2025-10-28","open":93.38,"high":94.75,"low":93.02,"close":93.96,"volume":1191494,"rsi_14":77.13,"sma_20":89.31,"sma_60":84.54,"sma_120":81.54},{"date":"2025-10-29","open":94.08,"high":94.66,"low":93.35,"close":93.69,"volume":1203897,"rsi_14":79.94,"sma_20":89.99,"sma_60":84.77,"sma_120":81.71},{"date":"2025-10-30","open":93.55,"high":94.44,"low":92.62,"close":92.76,"volume":1164083,"rsi_14":78.48,"sma_20":90.59,"sma_60":85.01,"sma_120":81.86},{"date":"2025-10-31","open":92.19,"high":92.98,"low":91.41,"close":92.23,"volume":1112200,"rsi_14":76.64,"sma_20":91.13,"sma_60":85.21,"sma_120":81.98},{"date":"2025-11-03","open":92.43,"high":92.43,"low":90.52,"close":91.66,"volume":1300888,"rsi_14":73.49,"sma_20":91.62,"sma_60":85.39,"sma_120":82.07},{"date":"2025-11-04","open":90.49,"high":92.95,"low":89.31,"close":91.55,"volume":2052610,"rsi_14":52.86,"sma_20":92.11,"sma_60":85.58,"sma_120":82.17},{"date":"2025-11-05","open":90.59,"high":96.21,"low":90.59,"close":93.18,"volume":2515720,"rsi_14":50.88,"sma_20":92.77,"sma_60":85.8,"sma_120":82.3},{"date":"2025-11-06","open":94.44,"high":95.15,"low":91.74,"close":92.4,"volume":2860212,"rsi_14":38.82,"sma_20":93.45,"sma_60":85.99,"sma_120":82.41},{"date":"2025-11-07","open":92.69,"high":92.84,"low":91.2,"close":92.35,"volume":1486829,"rsi_14":39.47,"sma_20":94.14,"sma_60":86.2,"sma_120":82.53},{"date":"2025-11-10","open":93.32,"high":93.32,"low":91.21,"close":92.69,"volume":1272926,"rsi_14":51.73,"sma_20":94.85,"sma_60":86.43,"sma_120":82.65},{"date":"2025-11-11","open":92.77,"high":94.41,"low":92.28,"close":94.03,"volume":1272730,"rsi_14":54.63,"sma_20":95.55,"sma_60":86.69,"sma_120":82.8},{"date":"2025-11-12","open":93.75,"high":95.3,"low":93.2,"close":93.89,"volume":1288843,"rsi_14":47.93,"sma_20":95.71,"sma_60":86.96,"sma_120":82.96},{"date":"2025-11-13","open":93.83,"high":95.93,"low":93.64,"close":94.47,"volume":1610469,"rsi_14":44.94,"sma_20":95.79,"sma_60":87.21,"sma_120":83.11},{"date":"2025-11-14","open":94.08,"high":95.05,"low":92.54,"close":93.6,"volume":1113936,"rsi_14":47.56,"sma_20":95.71,"sma_60":87.42,"sma_120":83.25},{"date":"2025-11-17","open":93.4,"high":94.99,"low":92.24,"close":92.3,"volume":1436717,"rsi_14":38.46,"sma_20":95.55,"sma_60":87.53,"sma_120":83.38},{"date":"2025-11-18","open":92.31,"high":94.9,"low":91.78,"close":94.43,"volume":1370359,"rsi_14":50.16,"sma_20":95.62,"sma_60":87.66,"sma_120":83.52},{"date":"2025-11-19","open":94.57,"high":95.01,"low":89.47,"close":91.49,"volume":2610602,"rsi_14":43.06,"sma_20":95.5,"sma_60":87.8,"sma_120":83.64},{"date":"2025-11-20","open":91.8,"high":92.93,"low":91.05,"close":91.15,"volume":1838973,"rsi_14":43.64,"sma_20":95.31,"sma_60":87.94,"sma_120":83.76},{"date":"2025-11-21","open":91.26,"high":93.63,"low":90.91,"close":92.9,"volume":1372512,"rsi_14":51.83,"sma_20":95.15,"sma_60":88.1,"sma_120":83.91},{"date":"2025-11-24","open":92.82,"high":93.22,"low":91.82,"close":91.85,"volume":1666332,"rsi_14":48.8,"sma_20":95.0,"sma_60":88.26,"sma_120":84.07},{"date":"2025-11-25","open":91.96,"high":94.79,"low":91.65,"close":94.79,"volume":1442107,"rsi_14":52.67,"sma_20":95.01,"sma_60":88.51,"sma_120":84.26},{"date":"2025-11-26","open":94.8,"high":95.57,"low":94.33,"close":94.76,"volume":1115908,"rsi_14":55.07,"sma_20":95.03,"sma_60":88.76,"sma_120":84.44},{"date":"2025-11-28","open":94.75,"high":95.36,"low":94.28,"close":94.36,"volume":514512,"rsi_14":53.92,"sma_20":95.08,"sma_60":89.01,"sma_120":84.62},{"date":"2025-12-01","open":94.69,"high":95.67,"low":93.83,"close":94.7,"volume":1479534,"rsi_14":53.92,"sma_20":95.17,"sma_60":89.21,"sma_120":84.79},{"date":"2025-12-02","open":95.39,"high":95.52,"low":93.88,"close":94.34,"volume":1409340,"rsi_14":48.77,"sma_20":95.27,"sma_60":89.41,"sma_120":84.96},{"date":"2025-12-03","open":94.98,"high":95.62,"low":93.45,"close":93.59,"volume":1034400,"rsi_14":47.0,"sma_20":95.34,"sma_60":89.59,"sma_120":85.12},{"date":"2025-12-04","open":94.05,"high":94.28,"low":90.76,"close":92.71,"volume":1084199,"rsi_14":42.67,"sma_20":95.28,"sma_60":89.8,"sma_120":85.22},{"date":"2025-12-05","open":92.62,"high":93.11,"low":91.94,"close":91.96,"volume":919284,"rsi_14":42.99,"sma_20":95.22,"sma_60":89.99,"sma_120":85.28},{"date":"2025-12-08","open":91.8,"high":91.93,"low":90.0,"close":90.27,"volume":1060258,"rsi_14":43.82,"sma_20":95.08,"sma_60":90.16,"sma_120":85.34},{"date":"2025-12-09","open":89.97,"high":91.01,"low":89.4,"close":89.82,"volume":1065441,"rsi_14":34.31,"sma_20":94.9,"sma_60":90.35,"sma_120":85.39},{"date":"2025-12-10","open":90.03,"high":90.79,"low":88.52,"close":89.87,"volume":1068590,"rsi_14":43.13,"sma_20":94.65,"sma_60":90.48,"sma_120":85.44},{"date":"2025-12-11","open":89.82,"high":92.26,"low":89.62,"close":91.61,"volume":1101361,"rsi_14":51.75,"sma_20":94.5,"sma_60":90.69,"sma_120":85.51},{"date":"2025-12-12","open":91.54,"high":92.31,"low":90.01,"close":91.19,"volume":1345077,"rsi_14":42.8,"sma_20":94.3,"sma_60":90.91,"sma_120":85.59},{"date":"2025-12-15","open":90.33,"high":91.28,"low":88.51,"close":90.94,"volume":1229021,"rsi_14":45.91,"sma_20":94.13,"sma_60":91.13,"sma_120":85.68},{"date":"2025-12-16","open":93.25,"high":93.25,"low":90.17,"close":90.62,"volume":1627237,"rsi_14":25.26,"sma_20":94.04,"sma_60":91.38,"sma_120":85.76},{"date":"2025-12-17","open":91.05,"high":91.83,"low":90.54,"close":91.26,"volume":1436795,"rsi_14":30.62,"sma_20":93.88,"sma_60":91.62,"sma_120":85.86},{"date":"2025-12-18","open":91.15,"high":92.26,"low":90.04,"close":90.09,"volume":1391209,"rsi_14":28.23,"sma_20":93.81,"sma_60":91.84,"sma_120":85.96},{"date":"2025-12-19","open":89.75,"high":90.39,"low":89.19,"close":89.84,"volume":3071764,"rsi_14":24.97,"sma_20":93.74,"sma_60":92.04,"sma_120":86.05},{"date":"2025-12-22","open":90.31,"high":90.64,"low":87.51,"close":88.19,"volume":1424918,"rsi_14":22.05,"sma_20":93.5,"sma_60":92.17,"sma_120":86.12},{"date":"2025-12-23","open":88.37,"high":88.57,"low":86.67,"close":86.97,"volume":1212240,"rsi_14":21.15,"sma_20":93.26,"sma_60":92.27,"sma_120":86.21},{"date":"2025-12-24","open":87.52,"high":87.57,"low":86.95,"close":87.11,"volume":591016,"rsi_14":23.9,"sma_20":92.86,"sma_60":92.39,"sma_120":86.32},{"date":"2025-12-26","open":87.09,"high":87.58,"low":86.8,"close":87.5,"volume":810046,"rsi_14":28.44,"sma_20":92.49,"sma_60":92.5,"sma_120":86.43},{"date":"2025-12-29","open":87.38,"high":87.9,"low":87.15,"close":87.77,"volume":1352256,"rsi_14":36.0,"sma_20":92.16,"sma_60":92.61,"sma_120":86.55},{"date":"2025-12-30","open":88.63,"high":88.63,"low":87.81,"close":88.08,"volume":944017,"rsi_14":40.13,"sma_20":91.82,"sma_60":92.7,"sma_120":86.66},{"date":"2025-12-31","open":87.91,"high":88.44,"low":87.47,"close":87.5,"volume":757654,"rsi_14":37.29,"sma_20":91.47,"sma_60":92.79,"sma_120":86.76},{"date":"2026-01-02","open":87.61,"high":91.37,"low":87.12,"close":90.99,"volume":1465755,"rsi_14":47.21,"sma_20":91.34,"sma_60":92.93,"sma_120":86.91},{"date":"2026-01-05","open":90.72,"high":91.74,"low":89.08,"close":91.74,"volume":2514987,"rsi_14":52.41,"sma_20":91.29,"sma_60":93.11,"sma_120":87.07},{"date":"2026-01-06","open":92.25,"high":93.51,"low":91.67,"close":92.68,"volume":1597326,"rsi_14":57.17,"sma_20":91.33,"sma_60":93.33,"sma_120":87.24},{"date":"2026-01-07","open":92.07,"high":92.19,"low":89.51,"close":90.94,"volume":1937271,"rsi_14":51.2,"sma_20":91.36,"sma_60":93.53,"sma_120":87.41},{"date":"2026-01-08","open":90.87,"high":97.51,"low":90.49,"close":95.78,"volume":2364303,"rsi_14":62.74,"sma_20":91.66,"sma_60":93.8,"sma_120":87.6},{"date":"2026-01-09","open":97.15,"high":98.34,"low":96.16,"close":98.21,"volume":1630679,"rsi_14":71.37,"sma_20":92.09,"sma_60":94.1,"sma_120":87.81},{"date":"2026-01-12","open":98.55,"high":99.67,"low":97.82,"close":99.22,"volume":1352042,"rsi_14":73.72,"sma_20":92.48,"sma_60":94.23,"sma_120":88.02},{"date":"2026-01-13","open":98.8,"high":100.78,"low":98.78,"close":100.76,"volume":1348201,"rsi_14":81.97,"sma_20":92.96,"sma_60":94.35,"sma_120":88.23},{"date":"2026-01-14","open":101.49,"high":104.72,"low":100.76,"close":103.58,"volume":2347281,"rsi_14":89.05,"sma_20":93.61,"sma_60":94.48,"sma_120":88.47},{"date":"2026-01-15","open":103.07,"high":106.9,"low":103.07,"close":106.89,"volume":2590707,"rsi_14":90.47,"sma_20":94.44,"sma_60":94.68,"sma_120":88.73},{"date":"2026-01-16","open":105.73,"high":106.89,"low":105.05,"close":105.89,"volume":1976561,"rsi_14":86.71,"sma_20":95.18,"sma_60":94.89,"sma_120":88.99},{"date":"2026-01-20","open":105.5,"high":108.41,"low":104.25,"close":108.1,"volume":2107737,"rsi_14":87.66,"sma_20":96.1,"sma_60":95.14,"sma_120":89.27},{"date":"2026-01-21","open":108.04,"high":110.59,"low":107.39,"close":110.08,"volume":2321162,"rsi_14":88.38,"sma_20":97.13,"sma_60":95.39,"sma_120":89.53},{"date":"2026-01-22","open":110.29,"high":110.89,"low":109.34,"close":110.66,"volume":1824088,"rsi_14":90.43,"sma_20":98.27,"sma_60":95.64,"sma_120":89.81},{"date":"2026-01-23","open":111.4,"high":111.97,"low":109.63,"close":111.58,"volume":1486600,"rsi_14":89.49,"sma_20":99.52,"sma_60":95.93,"sma_120":90.1},{"date":"2026-01-26","open":111.97,"high":112.84,"low":110.86,"close":111.86,"volume":1130800,"rsi_14":89.3,"sma_20":100.78,"sma_60":96.22,"sma_120":90.38},{"date":"2026-01-27","open":111.63,"high":114.69,"low":111.28,"close":114.08,"volume":1365300,"rsi_14":89.81,"sma_20":102.14,"sma_60":96.55,"sma_120":90.66},{"date":"2026-01-28","open":114.73,"high":116.39,"low":111.95,"close":113.25,"volume":1426300,"rsi_14":92.93,"sma_20":103.43,"sma_60":96.89,"sma_120":90.95},{"date":"2026-01-29","open":114.99,"high":117.45,"low":112.52,"close":113.1,"volume":1190900,"rsi_14":90.68,"sma_20":104.71,"sma_60":97.23,"sma_120":91.22},{"date":"2026-01-30","open":111.61,"high":112.18,"low":109.7,"close":111.85,"volume":2051900,"rsi_14":83.93,"sma_20":105.95,"sma_60":97.56,"sma_120":91.48},{"date":"2026-02-02","open":110.33,"high":112.01,"low":109.74,"close":111.95,"volume":1593000,"rsi_14":83.16,"sma_20":107.02,"sma_60":97.9,"sma_120":91.74},{"date":"2026-02-03","open":109.86,"high":115.19,"low":108.34,"close":114.8,"volume":2274800,"rsi_14":84.24,"sma_20":108.19,"sma_60":98.25,"sma_120":92.03},{"date":"2026-02-04","open":114.49,"high":119.48,"low":113.99,"close":115.14,"volume":2943300,"rsi_14":82.07,"sma_20":109.33,"sma_60":98.63,"sma_120":92.31},{"date":"2026-02-05","open":116.7,"high":116.86,"low":111.24,"close":111.91,"volume":2262000,"rsi_14":63.98,"sma_20":110.4,"sma_60":98.95,"sma_120":92.58},{"date":"2026-02-06","open":111.8,"high":115.36,"low":110.82,"close":113.8,"volume":1672000,"rsi_14":71.0,"sma_20":111.32,"sma_60":99.29,"sma_120":92.86},{"date":"2026-02-09","open":114.04,"high":116.75,"low":112.95,"close":116.54,"volume":1514335,"rsi_14":91.17,"sma_20":99.78,"sma_60":96.01,"sma_120":90.15},{"date":"2026-02-10","open":117.01,"high":117.19,"low":113.15,"close":116.26,"volume":1617755,"rsi_14":90.1,"sma_20":101.26,"sma_60":96.38,"sma_120":90.46},{"date":"2026-02-11","open":116.78,"high":120.01,"low":116.53,"close":119.86,"volume":1505216,"rsi_14":90.9,"sma_20":102.91,"sma_60":96.81,"sma_120":90.79},{"date":"2026-02-12","open":120.26,"high":121.05,"low":118.08,"close":119.57,"volume":1451743,"rsi_14":95.03,"sma_20":104.53,"sma_60":97.25,"sma_120":91.13},{"date":"2026-02-13","open":119.15,"high":122.56,"low":118.54,"close":120.35,"volume":1669571,"rsi_14":94.3,"sma_20":106.17,"sma_60":97.72,"sma_120":91.46},{"date":"2026-02-17","open":121.03,"high":121.04,"low":117.34,"close":120.4,"volume":1092350,"rsi_14":91.56,"sma_20":107.81,"sma_60":98.18,"sma_120":91.79},{"date":"2026-02-18","open":120.4,"high":122.28,"low":118.87,"close":120.29,"volume":1343300,"rsi_14":67.4,"sma_20":116.88,"sma_60":102.26,"sma_120":95.03},{"date":"2026-02-19","open":120.48,"high":122.09,"low":119.8,"close":121.99,"volume":1181400,"rsi_14":70.68,"sma_20":117.45,"sma_60":102.77,"sma_120":95.36},{"date":"2026-02-20","open":122.16,"high":122.38,"low":119.91,"close":120.47,"volume":1021985,"rsi_14":69.75,"sma_20":117.92,"sma_60":103.23,"sma_120":95.67},{"date":"2026-02-23","open":120.44,"high":123.04,"low":119.3,"close":119.85,"volume":1224500,"rsi_14":67.51,"sma_20":118.3,"sma_60":103.69,"sma_120":95.98},{"date":"2026-02-24","open":120.02,"high":121.2,"low":118.27,"close":121.02,"volume":1774642,"rsi_14":90.87,"sma_20":110.73,"sma_60":99.1,"sma_120":92.45},{"date":"2026-02-25","open":121.41,"high":121.69,"low":118.2,"close":119.91,"volume":1715046,"rsi_14":85.77,"sma_20":112.09,"sma_60":99.55,"sma_120":92.77},{"date":"2026-02-26","open":119.75,"high":120.85,"low":116.76,"close":117.97,"volume":1573502,"rsi_14":75.05,"sma_20":113.43,"sma_60":99.96,"sma_120":93.08},{"date":"2026-02-27","open":118.02,"high":119.73,"low":116.37,"close":119.18,"volume":1725930,"rsi_14":80.05,"sma_20":114.59,"sma_60":100.38,"sma_120":93.41},{"date":"2026-03-02","open":119.09,"high":119.6,"low":117.3,"close":119.14,"volume":1083432,"rsi_14":77.57,"sma_20":115.62,"sma_60":100.79,"sma_120":93.74},{"date":"2026-03-03","open":116.36,"high":116.61,"low":114.24,"close":115.2,"volume":1301877,"rsi_14":60.73,"sma_20":116.4,"sma_60":101.13,"sma_120":94.05},{"date":"2026-03-04","open":115.22,"high":116.1,"low":112.7,"close":113.61,"volume":981897,"rsi_14":55.22,"sma_20":117.02,"sma_60":101.43,"sma_120":94.32},{"date":"2026-03-05","open":112.81,"high":113.42,"low":110.38,"close":111.82,"volume":1955777,"rsi_14":34.81,"sma_20":117.41,"sma_60":101.71,"sma_120":94.57},{"date":"2026-03-06","open":111.98,"high":116.04,"low":110.93,"close":115.25,"volume":2631742,"rsi_14":46.04,"sma_20":117.8,"sma_60":102.09,"sma_120":94.81},{"date":"2026-03-09","open":116.43,"high":118.38,"low":114.27,"close":117.35,"volume":2408820,"rsi_14":41.73,"sma_20":118.35,"sma_60":102.47,"sma_120":95.07},{"date":"2026-03-10","open":121.85,"high":122.58,"low":116.64,"close":118.3,"volume":2514836,"rsi_14":44.83,"sma_20":118.83,"sma_60":102.91,"sma_120":95.36},{"date":"2026-03-11","open":117.96,"high":121.98,"low":116.53,"close":121.23,"volume":2557990,"rsi_14":50.51,"sma_20":119.36,"sma_60":103.41,"sma_120":95.67},{"date":"2026-03-12","open":122.09,"high":125.56,"low":119.95,"close":124.3,"volume":3731458,"rsi_14":57.85,"sma_20":120.02,"sma_60":103.93,"sma_120":96.02},{"date":"2026-03-13","open":124.8,"high":125.69,"low":122.51,"close":123.21,"volume":2094173,"rsi_14":55.33,"sma_20":120.32,"sma_60":104.45,"sma_120":96.35},{"date":"2026-03-16","open":122.08,"high":123.88,"low":118.98,"close":122.12,"volume":1516792,"rsi_14":52.1,"sma_20":120.59,"sma_60":104.9,"sma_120":96.71},{"date":"2026-03-17","open":123.71,"high":126.9,"low":122.9,"close":124.43,"volume":1794330,"rsi_14":57.9,"sma_20":120.78,"sma_60":105.39,"sma_120":97.08},{"date":"2026-03-18","open":124.16,"high":125.17,"low":122.37,"close":122.52,"volume":1379593,"rsi_14":58.29,"sma_20":120.9,"sma_60":105.86,"sma_120":97.44},{"date":"2026-03-19","open":121.8,"high":122.98,"low":119.73,"close":120.56,"volume":1951556,"rsi_14":52.47,"sma_20":120.87,"sma_60":106.29,"sma_120":97.75},{"date":"2026-03-20","open":121.43,"high":121.84,"low":115.27,"close":116.71,"volume":5276651,"rsi_14":46.2,"sma_20":120.68,"sma_60":106.66,"sma_120":98.03},{"date":"2026-03-23","open":116.85,"high":121.4,"low":116.39,"close":119.35,"volume":1659361,"rsi_14":56.76,"sma_20":120.63,"sma_60":107.08,"sma_120":98.34},{"date":"2026-03-24","open":120.14,"high":123.97,"low":120.14,"close":122.58,"volume":1723308,"rsi_14":63.93,"sma_20":120.71,"sma_60":107.58,"sma_120":98.69},{"date":"2026-03-25","open":121.29,"high":124.82,"low":120.33,"close":123.88,"volume":1999128,"rsi_14":68.93,"sma_20":120.9,"sma_60":108.11,"sma_120":99.05},{"date":"2026-03-26","open":124.59,"high":125.65,"low":123.07,"close":124.23,"volume":1319416,"rsi_14":65.6,"sma_20":121.22,"sma_60":108.67,"sma_120":99.42},{"date":"2026-03-27","open":123.55,"high":129.9,"low":123.53,"close":127.16,"volume":2284752,"rsi_14":66.56,"sma_20":121.62,"sma_60":109.29,"sma_120":99.82},{"date":"2026-03-30","open":128.23,"high":129.39,"low":124.37,"close":124.75,"volume":2137955,"rsi_14":60.31,"sma_20":121.9,"sma_60":109.87,"sma_120":100.17},{"date":"2026-03-31","open":125.42,"high":127.74,"low":123.52,"close":125.65,"volume":1886071,"rsi_14":57.51,"sma_20":122.43,"sma_60":110.44,"sma_120":100.56},{"date":"2026-04-01","open":126.85,"high":127.93,"low":123.46,"close":126.76,"volume":2073479,"rsi_14":54.47,"sma_20":123.1,"sma_60":111.03,"sma_120":100.97},{"date":"2026-04-02","open":126.08,"high":127.98,"low":125.6,"close":127.85,"volume":1272830,"rsi_14":58.4,"sma_20":123.91,"sma_60":111.64,"sma_120":101.39},{"date":"2026-04-06","open":127.66,"high":130.33,"low":125.98,"close":126.91,"volume":828501,"rsi_14":58.81,"sma_20":124.5,"sma_60":112.25,"sma_120":101.81},{"date":"2026-04-07","open":126.64,"high":127.1,"low":124.7,"close":125.49,"volume":1026675,"rsi_14":52.05,"sma_20":124.92,"sma_60":112.81,"sma_120":102.22},{"date":"2026-04-08","open":118.84,"high":125.65,"low":118.56,"close":125.61,"volume":1741433,"rsi_14":56.32,"sma_20":125.29,"sma_60":113.4,"sma_120":102.62},{"date":"2026-04-09","open":125.68,"high":126.92,"low":120.69,"close":121.47,"volume":1660310,"rsi_14":51.72,"sma_20":125.3,"sma_60":113.93,"sma_120":102.98},{"date":"2026-04-10","open":121.83,"high":123.05,"low":120.8,"close":122.41,"volume":894781,"rsi_14":62.08,"sma_20":125.2,"sma_60":114.5,"sma_120":103.33},{"date":"2026-04-13","open":122.78,"high":124.29,"low":120.41,"close":122.0,"volume":1175831,"rsi_14":56.16,"sma_20":125.14,"sma_60":115.08,"sma_120":103.68},{"date":"2026-04-14","open":120.93,"high":123.32,"low":120.44,"close":120.84,"volume":1751565,"rsi_14":45.45,"sma_20":125.08,"sma_60":115.64,"sma_120":104.02},{"date":"2026-04-15","open":121.53,"high":121.69,"low":117.25,"close":118.54,"volume":1640329,"rsi_14":36.76,"sma_20":124.78,"sma_60":116.16,"sma_120":104.33},{"date":"2026-04-16","open":118.72,"high":121.55,"low":118.28,"close":121.52,"volume":1795143,"rsi_14":44.1,"sma_20":124.73,"sma_60":116.72,"sma_120":104.66},{"date":"2026-04-17","open":118.57,"high":119.63,"low":116.31,"close":117.81,"volume":2019186,"rsi_14":30.26,"sma_20":124.59,"sma_60":117.21,"sma_120":104.96},{"date":"2026-04-20","open":118.76,"high":120.99,"low":118.22,"close":120.97,"volume":1169012,"rsi_14":42.24,"sma_20":124.8,"sma_60":117.77,"sma_120":105.28},{"date":"2026-04-21","open":122.09,"high":124.62,"low":121.05,"close":124.3,"volume":1366016,"rsi_14":47.48,"sma_20":125.06,"sma_60":118.32,"sma_120":105.63},{"date":"2026-04-22","open":125.52,"high":126.03,"low":123.34,"close":124.24,"volume":1189739,"rsi_14":45.08,"sma_20":125.14,"sma_60":118.86,"sma_120":105.99},{"date":"2026-04-23","open":124.78,"high":125.89,"low":123.79,"close":124.88,"volume":863348,"rsi_14":44.17,"sma_20":125.19,"sma_60":119.39,"sma_120":106.36},{"date":"2026-04-24","open":124.86,"high":125.32,"low":122.38,"close":123.38,"volume":860321,"rsi_14":43.19,"sma_20":125.15,"sma_60":119.93,"sma_120":106.73},{"date":"2026-04-27","open":123.72,"high":124.54,"low":122.15,"close":122.53,"volume":1932562,"rsi_14":44.17,"sma_20":124.91,"sma_60":120.37,"sma_120":107.09},{"date":"2026-04-28","open":124.68,"high":125.08,"low":122.31,"close":124.82,"volume":1737780,"rsi_14":48.47,"sma_20":124.91,"sma_60":120.81,"sma_120":107.46},{"date":"2026-04-29","open":120.98,"high":128.71,"low":120.52,"close":124.78,"volume":2407913,"rsi_14":57.2,"sma_20":124.88,"sma_60":121.24,"sma_120":107.73},{"date":"2026-04-30","open":123.68,"high":128.51,"low":123.27,"close":125.53,"volume":1940560,"rsi_14":56.75,"sma_20":124.81,"sma_60":121.64,"sma_120":108.0},{"date":"2026-05-01","open":125.46,"high":126.63,"low":122.89,"close":123.1,"volume":1269471,"rsi_14":52.36,"sma_20":124.57,"sma_60":121.96,"sma_120":108.22},{"date":"2026-05-04","open":123.37,"high":127.57,"low":121.97,"close":126.07,"volume":1442602,"rsi_14":59.72,"sma_20":124.53,"sma_60":122.28,"sma_120":108.48},{"date":"2026-05-05","open":126.35,"high":132.3,"low":126.33,"close":128.8,"volume":2390180,"rsi_14":68.67,"sma_20":124.69,"sma_60":122.65,"sma_120":108.77},{"date":"2026-05-06","open":127.38,"high":127.93,"low":123.39,"close":124.52,"volume":1390433,"rsi_14":55.25,"sma_20":124.64,"sma_60":122.92,"sma_120":109.03},{"date":"2026-05-07","open":123.76,"high":124.05,"low":121.71,"close":122.25,"volume":1897414,"rsi_14":58.18,"sma_20":124.68,"sma_60":123.11,"sma_120":109.25},{"date":"2026-05-08","open":123.13,"high":124.2,"low":122.31,"close":123.42,"volume":1380261,"rsi_14":54.84,"sma_20":124.73,"sma_60":123.32,"sma_120":109.48},{"date":"2026-05-11","open":123.48,"high":126.08,"low":122.81,"close":124.61,"volume":1559492,"rsi_14":50.73,"sma_20":124.86,"sma_60":123.44,"sma_120":109.73},{"date":"2026-05-12","open":125.01,"high":125.9,"low":123.54,"close":124.68,"volume":1843174,"rsi_14":50.87,"sma_20":125.05,"sma_60":123.57,"sma_120":109.98},{"date":"2026-05-13","open":125.83,"high":126.2,"low":122.99,"close":124.49,"volume":1135923,"rsi_14":49.2,"sma_20":125.36,"sma_60":123.64,"sma_120":110.23},{"date":"2026-05-14","open":124.4,"high":124.44,"low":121.41,"close":121.66,"volume":1251666,"rsi_14":46.41,"sma_20":125.36,"sma_60":123.66,"sma_120":110.46},{"date":"2026-05-15","open":121.6,"high":122.51,"low":119.87,"close":120.96,"volume":1466133,"rsi_14":46.7,"sma_20":125.52,"sma_60":123.66,"sma_120":110.69},{"date":"2026-05-18","open":122.1,"high":123.54,"low":119.22,"close":123.13,"volume":1557255,"rsi_14":46.48,"sma_20":125.63,"sma_60":123.71,"sma_120":110.95},{"date":"2026-05-19","open":121.67,"high":122.02,"low":118.73,"close":120.77,"volume":1659188,"rsi_14":42.38,"sma_20":125.46,"sma_60":123.71,"sma_120":111.18},{"date":"2026-05-20","open":120.63,"high":121.82,"low":116.95,"close":118.49,"volume":1707718,"rsi_14":37.33,"sma_20":125.17,"sma_60":123.67,"sma_120":111.39},{"date":"2026-05-21","open":119.72,"high":121.93,"low":117.7,"close":119.0,"volume":1995114,"rsi_14":41.98,"sma_20":124.87,"sma_60":123.65,"sma_120":111.6},{"date":"2026-05-22","open":118.16,"high":120.2,"low":118.04,"close":119.95,"volume":1821239,"rsi_14":35.18,"sma_20":124.66,"sma_60":123.67,"sma_120":111.82},{"date":"2026-05-26","open":119.27,"high":122.18,"low":118.79,"close":119.35,"volume":1728854,"rsi_14":25.7,"sma_20":124.46,"sma_60":123.67,"sma_120":112.03},{"date":"2026-05-27","open":119.75,"high":121.9,"low":117.55,"close":120.42,"volume":1384829,"rsi_14":36.5,"sma_20":124.2,"sma_60":123.67,"sma_120":112.23},{"date":"2026-05-28","open":120.57,"high":123.97,"low":120.57,"close":122.93,"volume":1822339,"rsi_14":49.86,"sma_20":124.07,"sma_60":123.79,"sma_120":112.46},{"date":"2026-05-29","open":122.7,"high":124.27,"low":121.24,"close":122.53,"volume":2542697,"rsi_14":45.44,"sma_20":123.88,"sma_60":123.93,"sma_120":112.68},{"date":"2026-06-01","open":123.17,"high":129.8,"low":122.45,"close":129.16,"volume":2054356,"rsi_14":58.33,"sma_20":124.15,"sma_60":124.21,"sma_120":112.96},{"date":"2026-06-02","open":128.59,"high":129.91,"low":127.74,"close":128.32,"volume":2400465,"rsi_14":56.4,"sma_20":124.23,"sma_60":124.42,"sma_120":113.26},{"date":"2026-06-03","open":129.15,"high":134.02,"low":129.04,"close":130.59,"volume":2396006,"rsi_14":60.55,"sma_20":124.28,"sma_60":124.63,"sma_120":113.55},{"date":"2026-06-04","open":128.8,"high":132.08,"low":128.22,"close":128.61,"volume":1803578,"rsi_14":62.63,"sma_20":124.44,"sma_60":124.79,"sma_120":113.85},{"date":"2026-06-05","open":127.73,"high":129.19,"low":124.77,"close":125.67,"volume":1320995,"rsi_14":57.45,"sma_20":124.58,"sma_60":124.85,"sma_120":114.13},{"date":"2026-06-08","open":127.15,"high":128.13,"low":124.4,"close":124.71,"volume":1587449,"rsi_14":51.67,"sma_20":124.61,"sma_60":124.85,"sma_120":114.39},{"date":"2026-06-09","open":124.74,"high":126.15,"low":122.7,"close":125.89,"volume":1798173,"rsi_14":58.98,"sma_20":124.64,"sma_60":124.88,"sma_120":114.67},{"date":"2026-06-10","open":126.64,"high":129.34,"low":125.79,"close":127.41,"volume":1714155,"rsi_14":67.41,"sma_20":124.74,"sma_60":124.96,"sma_120":114.93},{"date":"2026-06-11","open":128.36,"high":128.62,"low":124.49,"close":124.5,"volume":1729304,"rsi_14":59.24,"sma_20":124.7,"sma_60":124.95,"sma_120":115.17},{"date":"2026-06-12","open":124.83,"high":127.28,"low":123.36,"close":126.37,"volume":1129437,"rsi_14":61.63,"sma_20":124.9,"sma_60":125.0,"sma_120":115.43},{"date":"2026-06-15","open":123.9,"high":123.9,"low":120.19,"close":122.23,"volume":1809108,"rsi_14":54.69,"sma_20":124.93,"sma_60":125.01,"sma_120":115.65},{"date":"2026-06-16","open":121.4,"high":121.79,"low":118.64,"close":118.67,"volume":1357340,"rsi_14":47.38,"sma_20":124.66,"sma_60":125.03,"sma_120":115.85},{"date":"2026-06-17","open":118.67,"high":118.74,"low":114.14,"close":115.41,"volume":2077110,"rsi_14":39.08,"sma_20":124.36,"sma_60":124.96,"sma_120":116.02},{"date":"2026-06-18","open":115.82,"high":115.82,"low":110.69,"close":111.88,"volume":2791426,"rsi_14":35.81,"sma_20":123.99,"sma_60":124.76,"sma_120":116.17},{"date":"2026-06-22","open":111.91,"high":112.39,"low":109.75,"close":110.72,"volume":2071466,"rsi_14":21.33,"sma_20":123.54,"sma_60":124.53,"sma_120":116.32},{"date":"2026-06-23","open":110.81,"high":111.89,"low":109.96,"close":110.17,"volume":1663170,"rsi_14":21.47,"sma_20":123.05,"sma_60":124.28,"sma_120":116.48},{"date":"2026-06-24","open":108.91,"high":109.32,"low":105.34,"close":108.31,"volume":2784627,"rsi_14":14.52,"sma_20":122.49,"sma_60":123.95,"sma_120":116.62},{"date":"2026-06-25","open":108.16,"high":110.87,"low":107.62,"close":110.85,"volume":1763547,"rsi_14":22.27,"sma_20":122.01,"sma_60":123.71,"sma_120":116.79},{"date":"2026-06-26","open":111.43,"high":112.09,"low":109.02,"close":109.85,"volume":1556444,"rsi_14":23.65,"sma_20":121.35,"sma_60":123.43,"sma_120":116.93},{"date":"2026-06-29","open":110.35,"high":110.82,"low":107.67,"close":108.42,"volume":1236573,"rsi_14":23.31,"sma_20":120.64,"sma_60":123.11,"sma_120":117.07},{"date":"2026-06-30","open":109.0,"high":109.49,"low":105.81,"close":106.06,"volume":2056550,"rsi_14":18.76,"sma_20":119.48,"sma_60":122.73,"sma_120":117.19},{"date":"2026-07-01","open":105.71,"high":106.2,"low":103.47,"close":104.23,"volume":2297409,"rsi_14":13.81,"sma_20":118.27,"sma_60":122.34,"sma_120":120.29},{"date":"2026-07-02","open":104.53,"high":106.18,"low":103.72,"close":105.79,"volume":1767183,"rsi_14":19.51,"sma_20":117.02,"sma_60":122.0,"sma_120":117.41},{"date":"2026-07-06","open":105.69,"high":108.21,"low":105.21,"close":108.1,"volume":1048251,"rsi_14":20.61,"sma_20":115.99,"sma_60":121.69,"sma_120":117.55},{"date":"2026-07-07","open":109.59,"high":110.85,"low":107.62,"close":110.22,"volume":2256367,"rsi_14":29.3,"sma_20":115.21,"sma_60":121.49,"sma_120":117.71},{"date":"2026-07-08","open":112.9,"high":115.72,"low":112.45,"close":114.51,"volume":1703227,"rsi_14":43.0,"sma_20":114.7,"sma_60":121.35,"sma_120":117.92},{"date":"2026-07-09","open":113.52,"high":115.45,"low":111.98,"close":112.91,"volume":1799623,"rsi_14":45.58,"sma_20":114.04,"sma_60":121.18,"sma_120":118.13},{"date":"2026-07-10","open":113.29,"high":115.01,"low":111.98,"close":113.6,"volume":845608,"rsi_14":53.39,"sma_20":113.35,"sma_60":121.05,"sma_120":118.34},{"date":"2026-07-13","open":115.04,"high":117.5,"low":114.96,"close":116.67,"volume":1023358,"rsi_14":60.98,"sma_20":112.96,"sma_60":121.0,"sma_120":118.58},{"date":"2026-07-14","open":117.88,"high":117.88,"low":114.81,"close":115.9,"volume":1068434,"rsi_14":60.46,"sma_20":112.43,"sma_60":120.9,"sma_120":118.81},{"date":"2026-07-15","open":115.58,"high":116.28,"low":113.92,"close":115.0,"volume":838283,"rsi_14":62.68,"sma_20":112.07,"sma_60":120.84,"sma_120":119.02},{"date":"2026-07-16","open":115.4,"high":116.74,"low":114.73,"close":115.11,"volume":845641,"rsi_14":58.87,"sma_20":111.89,"sma_60":120.73,"sma_120":119.25},{"date":"2026-07-17","open":116.6,"high":118.92,"low":116.44,"close":118.4,"volume":1041854,"rsi_14":66.25,"sma_20":112.04,"sma_60":120.62,"sma_120":119.47},{"date":"2026-07-20","open":118.75,"high":120.36,"low":117.22,"close":119.74,"volume":1254560,"rsi_14":71.7,"sma_20":112.44,"sma_60":120.53,"sma_120":119.7},{"date":"2026-07-21","open":120.77,"high":121.84,"low":119.34,"close":120.79,"volume":1109193,"rsi_14":79.5,"sma_20":112.93,"sma_60":120.45,"sma_120":119.92},{"date":"2026-07-22","open":122.59,"high":123.65,"low":122.2,"close":123.1,"volume":944365,"rsi_14":87.13,"sma_20":113.59,"sma_60":120.43,"sma_120":120.18},{"date":"2026-07-23","open":123.96,"high":124.96,"low":120.9,"close":121.53,"volume":852590,"rsi_14":81.01,"sma_20":114.25,"sma_60":120.4,"sma_120":120.39},{"date":"2026-07-24","open":122.56,"high":122.68,"low":120.66,"close":120.77,"volume":602079,"rsi_14":76.34,"sma_20":114.75,"sma_60":120.32,"sma_120":120.57},{"date":"2026-07-27","open":119.03,"high":119.49,"low":116.09,"close":116.76,"volume":1179491,"rsi_14":62.68,"sma_20":115.1,"sma_60":120.17,"sma_120":120.7},{"date":"2026-07-28","open":116.91,"high":118.83,"low":114.31,"close":116.64,"volume":1737876,"rsi_14":55.02,"sma_20":115.52,"sma_60":120.01,"sma_120":120.83},{"date":"2026-07-29","open":112.18,"high":115.22,"low":106.64,"close":107.11,"volume":2990258,"rsi_14":40.04,"sma_20":115.56,"sma_60":119.73,"sma_120":120.85},{"date":"2026-07-30","open":105.11,"high":106.78,"low":102.17,"close":104.41,"volume":2538142,"rsi_14":35.4,"sma_20":115.58,"sma_60":119.36,"sma_120":120.82},{"date":"2026-07-31","open":105.93,"high":106.37,"low":103.76,"close":105.57,"volume":1600361,"rsi_14":31.33,"sma_20":115.57,"sma_60":118.95,"sma_120":120.8},{"date":"2026-08-03","open":105.35,"high":105.82,"low":102.72,"close":104.74,"volume":1171308,"rsi_14":31.21,"sma_20":115.4,"sma_60":118.61,"sma_120":120.96},{"date":"2026-08-04","open":104.26,"high":107.73,"low":103.88,"close":106.06,"volume":2194336,"rsi_14":35.16,"sma_20":115.19,"sma_60":118.33,"sma_120":120.86},{"date":"2026-08-05","open":109.23,"high":110.77,"low":105.75,"close":105.95,"volume":1701438,"rsi_14":34.84,"sma_20":114.76,"sma_60":118.02,"sma_120":120.73},{"date":"2026-08-06","open":107.18,"high":108.55,"low":106.47,"close":108.32,"volume":1904928},{"date":"2026-08-07","open":107.72,"high":109.66,"low":106.92,"close":107.7,"volume":1473199,"rsi_14":28.85,"sma_20":114.23,"sma_60":117.44,"sma_120":120.51},{"date":"2026-08-10","open":108.56,"high":112.54,"low":108.12,"close":111.95,"volume":1250438,"rsi_14":36.02,"sma_20":113.99,"sma_60":117.21,"sma_120":120.43},{"date":"2026-08-11","open":112.04,"high":113.18,"low":110.68,"close":110.9,"volume":954088,"rsi_14":29.91,"sma_20":113.74,"sma_60":117.02,"sma_120":120.35},{"date":"2026-08-12","open":112.26,"high":112.26,"low":110.21,"close":111.05,"volume":730689,"rsi_14":31.89,"sma_20":113.54,"sma_60":116.84,"sma_120":120.25},{"date":"2026-08-13","open":111.42,"high":113.19,"low":111.42,"close":112.02,"volume":787589},{"date":"2026-08-14","open":112.29,"high":113.52,"low":112.08,"close":112.98,"volume":538365,"rsi_14":42.75,"sma_20":113.11,"sma_60":116.5,"sma_120":120.11},{"date":"2026-08-17","open":112.55,"high":114.81,"low":112.55,"close":114.19,"volume":881881},{"date":"2026-08-18","open":115.45,"high":115.45,"low":113.88,"close":114.36,"volume":1029230,"rsi_14":68.0,"sma_20":112.47,"sma_60":116.32,"sma_120":119.98},{"date":"2026-08-19","open":115.0,"high":116.06,"low":113.78,"close":114.0,"volume":1065729,"rsi_14":77.96,"sma_20":111.98,"sma_60":116.2,"sma_120":119.94},{"date":"2026-08-20","open":114.43,"high":118.57,"low":114.0,"close":116.57,"volume":904868},{"date":"2026-08-21","open":117.85,"high":118.74,"low":110.76,"close":113.11,"volume":1897796,"rsi_14":69.27,"sma_20":111.27,"sma_60":116.01,"sma_120":119.84},{"date":"2026-08-24","open":113.31,"high":113.31,"low":109.07,"close":110.16,"volume":1623565,"rsi_14":57.93,"sma_20":110.91,"sma_60":115.79,"sma_120":119.79},{"date":"2026-08-25","open":108.99,"high":112.29,"low":106.57,"close":111.71,"volume":1726514},{"date":"2026-08-26","open":110.8,"high":114.17,"low":110.36,"close":113.25,"volume":1610002,"rsi_14":59.56,"sma_20":110.9,"sma_60":115.31,"sma_120":119.76},{"date":"2026-08-27","open":112.75,"high":113.97,"low":110.92,"close":111.57,"volume":1481266,"rsi_14":56.85,"sma_20":111.22,"sma_60":115.02,"sma_120":119.72},{"date":"2026-08-28","open":113.0,"high":115.88,"low":111.8,"close":115.48,"volume":1576657,"rsi_14":56.17,"sma_20":111.68,"sma_60":114.76,"sma_120":119.69},{"date":"2026-08-31","open":116.87,"high":118.34,"low":109.82,"close":116.21,"volume":2548711,"rsi_14":60.18,"sma_20":112.22,"sma_60":114.54,"sma_120":119.66},{"date":"2026-09-01","open":117.99,"high":121.5,"low":117.0,"close":121.04,"volume":1600353,"rsi_14":67.02,"sma_20":112.94,"sma_60":114.45,"sma_120":119.65},{"date":"2026-09-02","open":120.2,"high":123.89,"low":119.3,"close":122.86,"volume":1764571,"rsi_14":68.11,"sma_20":113.76,"sma_60":114.4,"sma_120":119.63},{"date":"2026-09-03","open":122.83,"high":122.94,"low":118.26,"close":120.12,"volume":1621511,"rsi_14":60.81,"sma_20":114.31,"sma_60":114.29,"sma_120":119.59},{"date":"2026-09-04","open":120.04,"high":120.1,"low":118.0,"close":118.71,"volume":1175035,"rsi_14":56.35,"sma_20":114.83,"sma_60":114.13,"sma_120":119.55},{"date":"2026-09-08","open":121.58,"high":126.47,"low":120.6,"close":123.89,"volume":2769032},{"date":"2026-09-09","open":124.25,"high":126.49,"low":121.91,"close":123.5,"volume":2183459,"rsi_14":63.65,"sma_20":115.98,"sma_60":114.05,"sma_120":119.52},{"date":"2026-09-10","open":126.58,"high":127.47,"low":124.3,"close":124.59,"volume":1801434,"rsi_14":62.08,"sma_20":116.62,"sma_60":114.08,"sma_120":119.55},{"date":"2026-09-11","open":124.34,"high":124.92,"low":121.8,"close":122.41,"volume":1212188,"rsi_14":64.53,"sma_20":117.11,"sma_60":114.13,"sma_120":119.58},{"date":"2026-09-14","open":123.85,"high":125.82,"low":120.05,"close":121.23,"volume":1494341},{"date":"2026-09-15","open":120.77,"high":123.4,"low":120.37,"close":121.76,"volume":1507529,"rsi_14":67.2,"sma_20":117.83,"sma_60":114.36,"sma_120":119.56},{"date":"2026-09-16","open":120.52,"high":122.14,"low":116.62,"close":117.13,"volume":1810302},{"date":"2026-09-17","open":115.13,"high":120.41,"low":114.0,"close":119.31,"volume":2208260,"rsi_14":61.79,"sma_20":118.23,"sma_60":114.6,"sma_120":119.44},{"date":"2026-09-18","open":118.83,"high":119.56,"low":114.82,"close":115.58,"volume":6776545,"rsi_14":50.15,"sma_20":118.18,"sma_60":114.71,"sma_120":119.33},{"date":"2026-09-21","open":115.5,"high":117.15,"low":112.0,"close":112.61,"volume":1583075},{"date":"2026-09-22","open":112.41,"high":113.56,"low":109.97,"close":110.0,"volume":2041551,"rsi_14":33.07,"sma_20":118.15,"sma_60":114.72,"sma_120":119.07},{"date":"2026-09-23","open":111.16,"high":112.61,"low":109.76,"close":111.48,"volume":1947085,"rsi_14":32.38,"sma_20":118.14,"sma_60":114.76,"sma_120":118.93},{"date":"2026-09-24","open":112.0,"high":112.52,"low":109.8,"close":110.21,"volume":1433493,"rsi_14":33.99,"sma_20":117.99,"sma_60":114.82,"sma_120":118.77},{"date":"2026-09-25","open":109.5,"high":111.31,"low":108.2,"close":109.0,"volume":2004735,"rsi_14":34.15,"sma_20":117.86,"sma_60":114.88,"sma_120":118.61},{"date":"2026-09-28","open":109.49,"high":110.25,"low":108.5,"close":109.06,"volume":1835083},{"date":"2026-09-29","open":107.67,"high":109.31,"low":107.4,"close":108.14,"volume":979803,"rsi_14":20.52,"sma_20":117.13,"sma_60":114.92,"sma_120":118.3},{"date":"2026-09-30","open":108.27,"high":109.2,"low":106.89,"close":106.95,"volume":1157873,"rsi_14":16.26,"sma_20":116.43,"sma_60":114.85,"sma_120":118.17},{"date":"2026-10-01","open":106.65,"high":107.24,"low":104.04,"close":106.61,"volume":2969790},{"date":"2026-10-02","open":105.85,"high":107.48,"low":104.04,"close":106.72,"volume":2010062,"rsi_14":18.77,"sma_20":114.94,"sma_60":114.59,"sma_120":117.89},{"date":"2026-10-05","open":106.06,"high":107.8,"low":104.33,"close":107.32,"volume":1835587,"rsi_14":19.01,"sma_20":114.38,"sma_60":114.48,"sma_120":117.76},{"date":"2026-10-06","open":106.86,"high":108.1,"low":106.03,"close":107.33,"volume":916427},{"date":"2026-10-07","open":107.91,"high":108.24,"low":104.27,"close":105.51,"volume":1468531,"rsi_14":12.34,"sma_20":112.65,"sma_60":114.12,"sma_120":117.51},{"date":"2026-10-08","open":106.95,"high":108.73,"low":106.73,"close":107.82,"volume":1657033,"rsi_14":27.13,"sma_20":111.81,"sma_60":113.99,"sma_120":117.41},{"date":"2026-10-09","open":107.64,"high":107.84,"low":102.62,"close":102.73,"volume":1668016,"rsi_14":24.03,"sma_20":110.83,"sma_60":113.77,"sma_120":117.25},{"date":"2026-10-12","open":103.7,"high":105.02,"low":103.24,"close":104.22,"volume":1514021,"rsi_14":34.0,"sma_20":109.98,"sma_60":113.52,"sma_120":117.07},{"date":"2026-10-13","open":104.9,"high":107.88,"low":104.41,"close":107.56,"volume":1341402,"rsi_14":40.17,"sma_20":109.27,"sma_60":113.31,"sma_120":116.92},{"date":"2026-10-14","open":108.47,"high":109.6,"low":106.62,"close":108.91,"volume":1217668,"rsi_14":46.88,"sma_20":108.86,"sma_60":113.1,"sma_120":116.77},{"date":"2026-10-15","open":109.75,"high":110.0,"low":107.01,"close":107.01,"volume":1323907,"rsi_14":45.18,"sma_20":108.24,"sma_60":112.82,"sma_120":116.62},{"date":"2026-10-16","open":108.0,"high":108.45,"low":105.33,"close":106.14,"volume":1697130,"rsi_14":43.1,"sma_20":107.77,"sma_60":112.55,"sma_120":116.47},{"date":"2026-10-19","open":105.92,"high":106.37,"low":102.6,"close":103.11,"volume":1792807,"rsi_14":39.34,"sma_20":107.29,"sma_60":112.24,"sma_120":116.28},{"date":"2026-10-20","open":103.66,"high":103.68,"low":102.35,"close":103.0,"volume":1659175,"rsi_14":41.13,"sma_20":106.94,"sma_60":112.0,"sma_120":116.09},{"date":"2026-10-21","open":103.23,"high":104.0,"low":100.78,"close":102.23,"volume":1703031,"rsi_14":40.41,"sma_20":106.48,"sma_60":111.75,"sma_120":115.88},{"date":"2026-10-22","open":101.51,"high":103.19,"low":100.5,"close":103.15,"volume":1332021,"rsi_14":42.29,"sma_20":106.12,"sma_60":111.67,"sma_120":115.7}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.09,"pbr":1.26,"per":12.75,"roa":1.45,"roe":4.25,"grade":"C","comment":"PER 12.74배, ROE 4.25%","revenue":91815000000.0,"analysis":"PER 12.7배입니다. ROE 4.2%입니다. 시가총액 198.06억. 매출 918.15억, 영업이익 20.86억.","eps_basis":"TTM","debt_ratio":1.0538456716605027,"market_cap":19817074850,"net_income":1277110130.0,"total_debt":16812000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.99,"total_assets":46782000000.0,"total_equity":15953000000.0,"profit_margin":1.39,"revenue_basis":"TTM","dividend_yield":2.43,"net_income_basis":"TTM","operating_income":2086000000.0,"operating_margin":2.27,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":103.15,"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":61.41},{"date":"2016-10-25","close":61.45},{"date":"2016-10-26","close":61.47},{"date":"2016-10-27","close":61.29},{"date":"2016-10-28","close":61.72},{"date":"2016-10-31","close":62.01},{"date":"2016-11-01","close":62.58},{"date":"2016-11-02","close":68.81},{"date":"2016-11-03","close":69.32},{"date":"2016-11-04","close":69.31},{"date":"2016-11-07","close":69.08},{"date":"2016-11-08","close":70.05},{"date":"2016-11-09","close":68.48},{"date":"2016-11-10","close":67.36},{"date":"2016-11-11","close":64.3},{"date":"2016-11-14","close":66.57},{"date":"2016-11-15","close":68.06},{"date":"2016-11-16","close":67.48},{"date":"2016-11-17","close":67.43},{"date":"2016-11-18","close":67.35},{"date":"2016-11-21","close":67.75},{"date":"2016-11-22","close":67.61},{"date":"2016-11-23","close":67.11},{"date":"2016-11-25","close":68.06},{"date":"2016-11-28","close":66.47},{"date":"2016-11-29","close":67.11},{"date":"2016-11-30","close":68.28},{"date":"2016-12-01","close":70.0},{"date":"2016-12-02","close":69.12},{"date":"2016-12-05","close":70.35},{"date":"2016-12-06","close":71.51},{"date":"2016-12-07","close":73.0},{"date":"2016-12-08","close":73.4},{"date":"2016-12-09","close":73.36},{"date":"2016-12-12","close":73.61},{"date":"2016-12-13","close":72.12},{"date":"2016-12-14","close":71.06},{"date":"2016-12-15","close":71.24},{"date":"2016-12-16","close":72.83},{"date":"2016-12-19","close":71.54},{"date":"2016-12-20","close":71.93},{"date":"2016-12-21","close":72.08},{"date":"2016-12-22","close":71.46},{"date":"2016-12-23","close":71.43},{"date":"2016-12-27","close":72.0},{"date":"2016-12-28","close":71.01},{"date":"2016-12-29","close":70.83},{"date":"2016-12-30","close":72.24},{"date":"2017-01-03","close":73.24},{"date":"2017-01-04","close":72.27},{"date":"2017-01-05","close":71.1},{"date":"2017-01-06","close":70.14},{"date":"2017-01-09","close":70.14},{"date":"2017-01-10","close":70.4},{"date":"2017-01-11","close":70.6},{"date":"2017-01-12","close":69.08},{"date":"2017-01-13","close":68.83},{"date":"2017-01-17","close":68.49},{"date":"2017-01-18","close":69.01},{"date":"2017-01-19","close":68.0},{"date":"2017-01-20","close":67.96},{"date":"2017-01-23","close":68.52},{"date":"2017-01-24","close":68.7},{"date":"2017-01-25","close":69.59},{"date":"2017-01-26","close":68.28},{"date":"2017-01-27","close":68.66},{"date":"2017-01-30","close":67.81},{"date":"2017-01-31","close":69.21},{"date":"2017-02-01","close":68.69},{"date":"2017-02-02","close":69.09},{"date":"2017-02-03","close":69.63},{"date":"2017-02-06","close":69.4},{"date":"2017-02-07","close":69.06},{"date":"2017-02-08","close":68.5},{"date":"2017-02-09","close":68.57},{"date":"2017-02-10","close":68.55},{"date":"2017-02-13","close":68.46},{"date":"2017-02-14","close":68.29},{"date":"2017-02-15","close":75.14},{"date":"2017-02-16","close":75.37},{"date":"2017-02-17","close":77.78},{"date":"2017-02-21","close":78.44},{"date":"2017-02-22","close":79.44},{"date":"2017-02-23","close":80.05},{"date":"2017-02-24","close":81.05},{"date":"2017-02-27","close":81.4},{"date":"2017-02-28","close":81.85},{"date":"2017-03-01","close":82.07},{"date":"2017-03-02","close":80.94},{"date":"2017-03-03","close":81.65},{"date":"2017-03-06","close":81.32},{"date":"2017-03-07","close":81.42},{"date":"2017-03-08","close":80.43},{"date":"2017-03-09","close":80.89},{"date":"2017-03-10","close":81.12},{"date":"2017-03-13","close":80.89},{"date":"2017-03-14","close":81.03},{"date":"2017-03-15","close":81.56},{"date":"2017-03-16","close":81.66},{"date":"2017-03-17","close":81.84},{"date":"2017-03-20","close":79.56},{"date":"2017-03-21","close":78.59},{"date":"2017-03-22","close":80.74},{"date":"2017-03-23","close":80.08},{"date":"2017-03-24","close":80.17},{"date":"2017-03-27","close":79.96},{"date":"2017-03-28","close":80.5},{"date":"2017-03-29","close":81.52},{"date":"2017-03-30","close":79.58},{"date":"2017-03-31","close":79.26},{"date":"2017-04-03","close":78.72},{"date":"2017-04-04","close":78.25},{"date":"2017-04-05","close":77.32},{"date":"2017-04-06","close":77.05},{"date":"2017-04-07","close":75.99},{"date":"2017-04-10","close":76.63},{"date":"2017-04-11","close":76.85},{"date":"2017-04-12","close":77.19},{"date":"2017-04-13","close":76.51},{"date":"2017-04-17","close":77.03},{"date":"2017-04-18","close":77.84},{"date":"2017-04-19","close":77.01},{"date":"2017-04-20","close":77.65},{"date":"2017-04-21","close":77.46},{"date":"2017-04-24","close":78.38},{"date":"2017-04-25","close":78.6},{"date":"2017-04-26","close":78.36},{"date":"2017-04-27","close":78.49},{"date":"2017-04-28","close":79.03},{"date":"2017-05-01","close":77.98},{"date":"2017-05-02","close":75.55},{"date":"2017-05-03","close":67.04},{"date":"2017-05-04","close":69.79},{"date":"2017-05-05","close":69.53},{"date":"2017-05-08","close":70.01},{"date":"2017-05-09","close":69.43},{"date":"2017-05-10","close":70.01},{"date":"2017-05-11","close":70.15},{"date":"2017-05-12","close":69.93},{"date":"2017-05-15","close":70.11},{"date":"2017-05-16","close":70.01},{"date":"2017-05-17","close":69.2},{"date":"2017-05-18","close":69.27},{"date":"2017-05-19","close":69.68},{"date":"2017-05-22","close":70.07},{"date":"2017-05-23","close":81.7},{"date":"2017-05-24","close":82.54},{"date":"2017-05-25","close":83.22},{"date":"2017-05-26","close":82.17},{"date":"2017-05-30","close":80.98},{"date":"2017-05-31","close":79.97},{"date":"2017-06-01","close":79.34},{"date":"2017-06-02","close":80.3},{"date":"2017-06-05","close":80.1},{"date":"2017-06-06","close":79.29},{"date":"2017-06-07","close":81.33},{"date":"2017-06-08","close":80.75},{"date":"2017-06-09","close":79.06},{"date":"2017-06-12","close":77.97},{"date":"2017-06-13","close":77.69},{"date":"2017-06-14","close":77.88},{"date":"2017-06-15","close":77.34},{"date":"2017-06-16","close":76.94},{"date":"2017-06-19","close":77.8},{"date":"2017-06-20","close":76.26},{"date":"2017-06-21","close":75.73},{"date":"2017-06-22","close":75.54},{"date":"2017-06-23","close":75.72},{"date":"2017-06-26","close":74.47},{"date":"2017-06-27","close":74.32},{"date":"2017-06-28","close":74.03},{"date":"2017-06-29","close":73.59},{"date":"2017-06-30","close":74.6},{"date":"2017-07-03","close":75.87},{"date":"2017-07-05","close":77.09},{"date":"2017-07-06","close":75.41},{"date":"2017-07-07","close":76.84},{"date":"2017-07-10","close":76.47},{"date":"2017-07-11","close":75.51},{"date":"2017-07-12","close":76.77},{"date":"2017-07-13","close":78.37},{"date":"2017-07-14","close":78.38},{"date":"2017-07-17","close":78.69},{"date":"2017-07-18","close":78.19},{"date":"2017-07-19","close":78.69},{"date":"2017-07-20","close":79.58},{"date":"2017-07-21","close":79.63},{"date":"2017-07-24","close":80.13},{"date":"2017-07-25","close":80.59},{"date":"2017-07-26","close":79.71},{"date":"2017-07-27","close":79.24},{"date":"2017-07-28","close":79.85},{"date":"2017-07-31","close":78.39},{"date":"2017-08-01","close":78.06},{"date":"2017-08-02","close":77.48},{"date":"2017-08-03","close":75.96},{"date":"2017-08-04","close":76.34},{"date":"2017-08-07","close":77.26},{"date":"2017-08-08","close":76.98},{"date":"2017-08-09","close":76.93},{"date":"2017-08-10","close":77.96},{"date":"2017-08-11","close":77.27},{"date":"2017-08-14","close":77.22},{"date":"2017-08-15","close":77.16},{"date":"2017-08-16","close":77.16},{"date":"2017-08-17","close":75.55},{"date":"2017-08-18","close":74.95},{"date":"2017-08-21","close":75.09},{"date":"2017-08-22","close":76.02},{"date":"2017-08-23","close":75.48},{"date":"2017-08-24","close":75.47},{"date":"2017-08-25","close":75.53},{"date":"2017-08-28","close":74.58},{"date":"2017-08-29","close":74.2},{"date":"2017-08-30","close":74.05},{"date":"2017-08-31","close":74.63},{"date":"2017-09-01","close":76.2},{"date":"2017-09-05","close":75.68},{"date":"2017-09-06","close":75.6},{"date":"2017-09-07","close":75.64},{"date":"2017-09-08","close":74.82},{"date":"2017-09-11","close":75.75},{"date":"2017-09-12","close":71.44},{"date":"2017-09-13","close":72.29},{"date":"2017-09-14","close":72.83},{"date":"2017-09-15","close":72.53},{"date":"2017-09-18","close":72.84},{"date":"2017-09-19","close":72.48},{"date":"2017-09-20","close":71.47},{"date":"2017-09-21","close":71.38},{"date":"2017-09-22","close":71.28},{"date":"2017-09-25","close":71.48},{"date":"2017-09-26","close":71.47},{"date":"2017-09-27","close":70.78},{"date":"2017-09-28","close":69.54},{"date":"2017-09-29","close":69.46},{"date":"2017-10-02","close":69.92},{"date":"2017-10-03","close":69.32},{"date":"2017-10-04","close":69.51},{"date":"2017-10-05","close":69.8},{"date":"2017-10-06","close":68.72},{"date":"2017-10-09","close":67.18},{"date":"2017-10-10","close":67.84},{"date":"2017-10-11","close":67.74},{"date":"2017-10-12","close":67.85},{"date":"2017-10-13","close":72.49},{"date":"2017-10-16","close":70.78},{"date":"2017-10-17","close":71.21},{"date":"2017-10-18","close":70.44},{"date":"2017-10-19","close":70.83},{"date":"2017-10-20","close":71.17},{"date":"2017-10-23","close":71.12},{"date":"2017-10-24","close":70.73},{"date":"2017-10-25","close":70.04},{"date":"2017-10-26","close":69.96},{"date":"2017-10-27","close":69.82},{"date":"2017-10-30","close":69.27},{"date":"2017-10-31","close":68.78},{"date":"2017-11-01","close":69.56},{"date":"2017-11-02","close":69.13},{"date":"2017-11-03","close":67.86},{"date":"2017-11-06","close":67.64},{"date":"2017-11-07","close":67.43},{"date":"2017-11-08","close":67.89},{"date":"2017-11-09","close":67.6},{"date":"2017-11-10","close":67.15},{"date":"2017-11-13","close":66.31},{"date":"2017-11-14","close":66.22},{"date":"2017-11-15","close":65.15},{"date":"2017-11-16","close":65.63},{"date":"2017-11-17","close":65.5},{"date":"2017-11-20","close":65.3},{"date":"2017-11-21","close":65.3},{"date":"2017-11-22","close":65.48},{"date":"2017-11-24","close":65.25},{"date":"2017-11-27","close":65.16},{"date":"2017-11-28","close":65.45},{"date":"2017-11-29","close":66.42},{"date":"2017-11-30","close":66.91},{"date":"2017-12-01","close":67.14},{"date":"2017-12-04","close":67.49},{"date":"2017-12-05","close":66.06},{"date":"2017-12-06","close":68.33},{"date":"2017-12-07","close":69.21},{"date":"2017-12-08","close":69.79},{"date":"2017-12-11","close":69.67},{"date":"2017-12-12","close":68.68},{"date":"2017-12-13","close":66.22},{"date":"2017-12-14","close":66.12},{"date":"2017-12-15","close":67.69},{"date":"2017-12-18","close":67.03},{"date":"2017-12-19","close":66.91},{"date":"2017-12-20","close":67.25},{"date":"2017-12-21","close":66.99},{"date":"2017-12-22","close":66.74},{"date":"2017-12-26","close":67.17},{"date":"2017-12-27","close":66.86},{"date":"2017-12-28","close":67.15},{"date":"2017-12-29","close":67.08},{"date":"2018-01-02","close":52.6498},{"date":"2018-01-03","close":53.7804},{"date":"2018-01-04","close":54.5703},{"date":"2018-01-05","close":54.1599},{"date":"2018-01-08","close":53.3777},{"date":"2018-01-09","close":53.9198},{"date":"2018-01-10","close":53.734},{"date":"2018-01-11","close":54.5471},{"date":"2018-01-12","close":54.005},{"date":"2018-01-16","close":54.3457},{"date":"2018-01-17","close":54.5548},{"date":"2018-01-18","close":53.9276},{"date":"2018-01-19","close":60.0606},{"date":"2018-01-22","close":63.584},{"date":"2018-01-23","close":62.3915},{"date":"2018-01-24","close":61.9733},{"date":"2018-01-25","close":61.9501},{"date":"2018-01-26","close":63.344},{"date":"2018-01-29","close":62.6161},{"date":"2018-01-30","close":61.9114},{"date":"2018-01-31","close":61.5087},{"date":"2018-02-01","close":61.6868},{"date":"2018-02-02","close":60.866},{"date":"2018-02-05","close":62.6393},{"date":"2018-02-06","close":63.9248},{"date":"2018-02-07","close":62.9878},{"date":"2018-02-08","close":61.9191},{"date":"2018-02-09","close":62.5309},{"date":"2018-02-12","close":61.6868},{"date":"2018-02-13","close":61.5706},{"date":"2018-02-14","close":58.1247},{"date":"2018-02-15","close":60.1427},{"date":"2018-02-16","close":61.6308},{"date":"2018-02-20","close":59.27},{"date":"2018-02-21","close":58.5143},{"date":"2018-02-22","close":58.896},{"date":"2018-02-23","close":59.6986},{"date":"2018-02-26","close":59.1921},{"date":"2018-02-27","close":58.3039},{"date":"2018-02-28","close":58.7714},{"date":"2018-03-01","close":59.1999},{"date":"2018-03-02","close":58.5688},{"date":"2018-03-05","close":60.766},{"date":"2018-03-06","close":60.0804},{"date":"2018-03-07","close":60.3297},{"date":"2018-03-08","close":60.0024},{"date":"2018-03-09","close":58.4052},{"date":"2018-03-12","close":59.1609},{"date":"2018-03-13","close":59.1142},{"date":"2018-03-14","close":57.8442},{"date":"2018-03-15","close":57.4546},{"date":"2018-03-16","close":57.2131},{"date":"2018-03-19","close":56.6053},{"date":"2018-03-20","close":57.6494},{"date":"2018-03-21","close":56.8936},{"date":"2018-03-22","close":56.1378},{"date":"2018-03-23","close":56.504},{"date":"2018-03-26","close":57.0261},{"date":"2018-03-27","close":56.5742},{"date":"2018-03-28","close":56.9248},{"date":"2018-03-29","close":57.6104},{"date":"2018-04-02","close":56.5508},{"date":"2018-04-03","close":57.7507},{"date":"2018-04-04","close":58.935},{"date":"2018-04-05","close":58.5454},{"date":"2018-04-06","close":58.896},{"date":"2018-04-09","close":58.3662},{"date":"2018-04-10","close":57.7351},{"date":"2018-04-11","close":58.039},{"date":"2018-04-12","close":58.4753},{"date":"2018-04-13","close":58.5454},{"date":"2018-04-16","close":58.4831},{"date":"2018-04-17","close":58.2805},{"date":"2018-04-18","close":58.3273},{"date":"2018-04-19","close":58.9817},{"date":"2018-04-20","close":57.4468},{"date":"2018-04-23","close":57.2209},{"date":"2018-04-24","close":56.6599},{"date":"2018-04-25","close":56.5274},{"date":"2018-04-26","close":56.0755},{"date":"2018-04-27","close":56.6365},{"date":"2018-04-30","close":56.2781},{"date":"2018-05-01","close":55.8184},{"date":"2018-05-02","close":57.104},{"date":"2018-05-03","close":54.7509},{"date":"2018-05-04","close":54.9224},{"date":"2018-05-07","close":54.0419},{"date":"2018-05-08","close":54.1666},{"date":"2018-05-09","close":54.4783},{"date":"2018-05-10","close":55.1249},{"date":"2018-05-11","close":55.4522},{"date":"2018-05-14","close":55.3509},{"date":"2018-05-15","close":55.3509},{"date":"2018-05-16","close":55.0003},{"date":"2018-05-17","close":55.0782},{"date":"2018-05-18","close":54.6312},{"date":"2018-05-21","close":54.8429},{"date":"2018-05-22","close":54.8743},{"date":"2018-05-23","close":54.7723},{"date":"2018-05-24","close":54.9762},{"date":"2018-05-25","close":54.8508},{"date":"2018-05-29","close":54.6312},{"date":"2018-05-30","close":55.1723},{"date":"2018-05-31","close":54.5449},{"date":"2018-06-01","close":54.8116},{"date":"2018-06-04","close":54.89},{"date":"2018-06-05","close":55.2429},{"date":"2018-06-06","close":54.9527},{"date":"2018-06-07","close":54.192},{"date":"2018-06-08","close":54.2469},{"date":"2018-06-11","close":54.6547},{"date":"2018-06-12","close":54.6547},{"date":"2018-06-13","close":55.6742},{"date":"2018-06-14","close":55.3292},{"date":"2018-06-15","close":54.9606},{"date":"2018-06-18","close":55.7448},{"date":"2018-06-19","close":56.3565},{"date":"2018-06-20","close":55.1096},{"date":"2018-06-21","close":55.7213},{"date":"2018-06-22","close":56.0899},{"date":"2018-06-25","close":55.8781},{"date":"2018-06-26","close":55.6193},{"date":"2018-06-27","close":54.9527},{"date":"2018-06-28","close":54.5841},{"date":"2018-06-29","close":54.6704},{"date":"2018-07-02","close":54.3724},{"date":"2018-07-03","close":53.3293},{"date":"2018-07-05","close":54.4273},{"date":"2018-07-06","close":54.7253},{"date":"2018-07-09","close":54.4743},{"date":"2018-07-10","close":55.0546},{"date":"2018-07-11","close":54.7096},{"date":"2018-07-12","close":53.9959},{"date":"2018-07-13","close":53.6979},{"date":"2018-07-16","close":53.0627},{"date":"2018-07-17","close":53.9097},{"date":"2018-07-18","close":53.6509},{"date":"2018-07-19","close":53.3058},{"date":"2018-07-20","close":53.3528},{"date":"2018-07-23","close":53.0627},{"date":"2018-07-24","close":53.1725},{"date":"2018-07-25","close":53.3999},{"date":"2018-07-26","close":53.7057},{"date":"2018-07-27","close":53.3372},{"date":"2018-07-30","close":53.4626},{"date":"2018-07-31","close":54.2155},{"date":"2018-08-01","close":51.7608},{"date":"2018-08-02","close":52.0431},{"date":"2018-08-03","close":51.8314},{"date":"2018-08-06","close":51.9412},{"date":"2018-08-07","close":52.3176},{"date":"2018-08-08","close":51.604},{"date":"2018-08-09","close":51.1256},{"date":"2018-08-10","close":49.7139},{"date":"2018-08-13","close":48.3258},{"date":"2018-08-14","close":48.5846},{"date":"2018-08-15","close":48.4591},{"date":"2018-08-16","close":49.11},{"date":"2018-08-17","close":49.4394},{"date":"2018-08-20","close":50.0511},{"date":"2018-08-21","close":50.4938},{"date":"2018-08-22","close":49.7982},{"date":"2018-08-23","close":49.5611},{"date":"2018-08-24","close":50.7309},{"date":"2018-08-27","close":51.1419},{"date":"2018-08-28","close":51.1815},{"date":"2018-08-29","close":51.632},{"date":"2018-08-30","close":51.1103},{"date":"2018-08-31","close":51.3633},{"date":"2018-09-04","close":50.3594},{"date":"2018-09-05","close":50.5807},{"date":"2018-09-06","close":50.0274},{"date":"2018-09-07","close":50.3515},{"date":"2018-09-10","close":49.7666},{"date":"2018-09-11","close":50.0037},{"date":"2018-09-12","close":50.2803},{"date":"2018-09-13","close":50.3357},{"date":"2018-09-14","close":50.8495},{"date":"2018-09-17","close":51.0708},{"date":"2018-09-18","close":51.221},{"date":"2018-09-19","close":51.5688},{"date":"2018-09-20","close":52.3118},{"date":"2018-09-21","close":52.7466},{"date":"2018-09-24","close":52.3513},{"date":"2018-09-25","close":52.6675},{"date":"2018-09-26","close":53.2761},{"date":"2018-09-27","close":54.1773},{"date":"2018-09-28","close":54.3116},{"date":"2018-10-01","close":53.4422},{"date":"2018-10-02","close":54.5883},{"date":"2018-10-03","close":54.3907},{"date":"2018-10-04","close":54.0587},{"date":"2018-10-05","close":54.4855},{"date":"2018-10-08","close":55.9399},{"date":"2018-10-09","close":55.2602},{"date":"2018-10-10","close":53.3157},{"date":"2018-10-11","close":52.6517},{"date":"2018-10-12","close":53.126},{"date":"2018-10-15","close":53.7662},{"date":"2018-10-16","close":54.3749},{"date":"2018-10-17","close":54.2405},{"date":"2018-10-18","close":53.205},{"date":"2018-10-19","close":53.2999},{"date":"2018-10-22","close":52.8335},{"date":"2018-10-23","close":52.8809},{"date":"2018-10-24","close":51.885},{"date":"2018-10-25","close":52.2644},{"date":"2018-10-26","close":51.5609},{"date":"2018-10-29","close":51.9877},{"date":"2018-10-30","close":53.7662},{"date":"2018-10-31","close":48.8496},{"date":"2018-11-01","close":49.4583},{"date":"2018-11-02","close":49.403},{"date":"2018-11-05","close":49.0077},{"date":"2018-11-06","close":50.059},{"date":"2018-11-07","close":49.6006},{"date":"2018-11-08","close":49.3871},{"date":"2018-11-09","close":50.0116},{"date":"2018-11-12","close":49.0789},{"date":"2018-11-13","close":48.7943},{"date":"2018-11-14","close":47.498},{"date":"2018-11-15","close":46.6443},{"date":"2018-11-16","close":46.5646},{"date":"2018-11-19","close":46.5646},{"date":"2018-11-20","close":46.2616},{"date":"2018-11-21","close":46.4211},{"date":"2018-11-23","close":45.8471},{"date":"2018-11-26","close":46.6124},{"date":"2018-11-27","close":46.4769},{"date":"2018-11-28","close":46.74},{"date":"2018-11-29","close":46.2058},{"date":"2018-11-30","close":45.4963},{"date":"2018-12-03","close":47.298},{"date":"2018-12-04","close":46.2696},{"date":"2018-12-06","close":46.7719},{"date":"2018-12-07","close":47.4096},{"date":"2018-12-10","close":47.5451},{"date":"2018-12-11","close":46.6124},{"date":"2018-12-12","close":47.5372},{"date":"2018-12-13","close":47.0987},{"date":"2018-12-14","close":46.8994},{"date":"2018-12-17","close":46.15},{"date":"2018-12-18","close":45.2731},{"date":"2018-12-19","close":45.0977},{"date":"2018-12-20","close":43.2482},{"date":"2018-12-21","close":42.5307},{"date":"2018-12-24","close":41.5023},{"date":"2018-12-26","close":42.6503},{"date":"2018-12-27","close":42.4829},{"date":"2018-12-28","close":42.2517},{"date":"2018-12-31","close":42.6025},{"date":"2019-01-02","close":42.5945},{"date":"2019-01-03","close":42.5786},{"date":"2019-01-04","close":43.7584},{"date":"2019-01-07","close":44.1251},{"date":"2019-01-08","close":44.4281},{"date":"2019-01-09","close":45.4804},{"date":"2019-01-10","close":45.1774},{"date":"2019-01-11","close":44.4201},{"date":"2019-01-14","close":43.4953},{"date":"2019-01-15","close":42.4351},{"date":"2019-01-16","close":41.7495},{"date":"2019-01-17","close":41.7256},{"date":"2019-01-18","close":42.2756},{"date":"2019-01-22","close":41.3668},{"date":"2019-01-23","close":41.9886},{"date":"2019-01-24","close":42.3235},{"date":"2019-01-25","close":42.4829},{"date":"2019-01-28","close":42.9931},{"date":"2019-01-29","close":42.8177},{"date":"2019-01-30","close":43.3758},{"date":"2019-01-31","close":43.9019},{"date":"2019-02-01","close":43.8142},{"date":"2019-02-04","close":43.1366},{"date":"2019-02-05","close":43.0409},{"date":"2019-02-06","close":43.2323},{"date":"2019-02-07","close":42.738},{"date":"2019-02-08","close":42.2756},{"date":"2019-02-11","close":41.7256},{"date":"2019-02-12","close":42.0046},{"date":"2019-02-13","close":42.3872},{"date":"2019-02-14","close":42.18},{"date":"2019-02-15","close":42.0995},{"date":"2019-02-19","close":42.3731},{"date":"2019-02-20","close":42.4134},{"date":"2019-02-21","close":43.0411},{"date":"2019-02-22","close":41.6649},{"date":"2019-02-25","close":43.0009},{"date":"2019-02-26","close":42.5421},{"date":"2019-02-27","close":42.6789},{"date":"2019-02-28","close":42.7192},{"date":"2019-03-01","close":42.6548},{"date":"2019-03-04","close":42.5019},{"date":"2019-03-05","close":42.011},{"date":"2019-03-06","close":41.0613},{"date":"2019-03-07","close":40.7072},{"date":"2019-03-08","close":40.4255},{"date":"2019-03-11","close":41.5603},{"date":"2019-03-12","close":41.85},{"date":"2019-03-13","close":41.8661},{"date":"2019-03-14","close":41.8902},{"date":"2019-03-15","close":42.5421},{"date":"2019-03-18","close":42.0271},{"date":"2019-03-19","close":41.8902},{"date":"2019-03-20","close":41.3751},{"date":"2019-03-21","close":42.0834},{"date":"2019-03-22","close":41.6086},{"date":"2019-03-25","close":41.3993},{"date":"2019-03-26","close":41.52},{"date":"2019-03-27","close":41.6971},{"date":"2019-03-28","close":42.011},{"date":"2019-03-29","close":42.7111},{"date":"2019-04-01","close":42.5019},{"date":"2019-04-02","close":41.9788},{"date":"2019-04-03","close":41.7615},{"date":"2019-04-04","close":42.8319},{"date":"2019-04-05","close":42.856},{"date":"2019-04-08","close":43.0814},{"date":"2019-04-09","close":42.7433},{"date":"2019-04-10","close":42.6467},{"date":"2019-04-11","close":42.6226},{"date":"2019-04-12","close":42.3731},{"date":"2019-04-15","close":42.2363},{"date":"2019-04-16","close":41.6408},{"date":"2019-04-17","close":41.4878},{"date":"2019-04-18","close":41.1498},{"date":"2019-04-22","close":41.2947},{"date":"2019-04-23","close":41.2464},{"date":"2019-04-24","close":41.1418},{"date":"2019-04-25","close":39.1136},{"date":"2019-04-26","close":39.4114},{"date":"2019-04-29","close":40.337},{"date":"2019-04-30","close":42.18},{"date":"2019-05-01","close":41.9788},{"date":"2019-05-02","close":41.1498},{"date":"2019-05-03","close":41.1659},{"date":"2019-05-06","close":40.7635},{"date":"2019-05-07","close":40.2243},{"date":"2019-05-08","close":43.0089},{"date":"2019-05-09","close":42.7916},{"date":"2019-05-10","close":43.2665},{"date":"2019-05-13","close":42.2444},{"date":"2019-05-14","close":42.3731},{"date":"2019-05-15","close":42.8721},{"date":"2019-05-16","close":42.8882},{"date":"2019-05-17","close":42.4332},{"date":"2019-05-20","close":42.1083},{"date":"2019-05-21","close":42.2301},{"date":"2019-05-22","close":42.1651},{"date":"2019-05-23","close":41.7752},{"date":"2019-05-24","close":41.0684},{"date":"2019-05-28","close":41.1252},{"date":"2019-05-29","close":42.092},{"date":"2019-05-30","close":41.5802},{"date":"2019-05-31","close":42.482},{"date":"2019-06-03","close":44.3587},{"date":"2019-06-04","close":44.4806},{"date":"2019-06-05","close":44.3018},{"date":"2019-06-06","close":44.7649},{"date":"2019-06-07","close":44.8055},{"date":"2019-06-10","close":45.8211},{"date":"2019-06-11","close":45.6586},{"date":"2019-06-12","close":46.3898},{"date":"2019-06-13","close":46.7147},{"date":"2019-06-14","close":47.0072},{"date":"2019-06-17","close":46.7229},{"date":"2019-06-18","close":47.1047},{"date":"2019-06-19","close":46.601},{"date":"2019-06-20","close":46.8041},{"date":"2019-06-21","close":46.7554},{"date":"2019-06-24","close":46.7066},{"date":"2019-06-25","close":45.3986},{"date":"2019-06-26","close":45.1955},{"date":"2019-06-27","close":44.7649},{"date":"2019-06-28","close":45.2605},{"date":"2019-07-01","close":45.7317},{"date":"2019-07-02","close":45.8292},{"date":"2019-07-03","close":46.0892},{"date":"2019-07-05","close":45.9917},{"date":"2019-07-08","close":46.2842},{"date":"2019-07-09","close":46.5441},{"date":"2019-07-10","close":46.4629},{"date":"2019-07-11","close":45.9429},{"date":"2019-07-12","close":46.1948},{"date":"2019-07-15","close":46.1298},{"date":"2019-07-16","close":45.3661},{"date":"2019-07-17","close":45.228},{"date":"2019-07-18","close":45.358},{"date":"2019-07-19","close":45.1468},{"date":"2019-07-22","close":45.7723},{"date":"2019-07-23","close":46.2842},{"date":"2019-07-24","close":46.2029},{"date":"2019-07-25","close":46.0079},{"date":"2019-07-26","close":46.2517},{"date":"2019-07-29","close":45.9673},{"date":"2019-07-30","close":45.7886},{"date":"2019-07-31","close":47.4703},{"date":"2019-08-01","close":47.056},{"date":"2019-08-02","close":46.4629},{"date":"2019-08-05","close":44.9274},{"date":"2019-08-06","close":45.553},{"date":"2019-08-07","close":45.7155},{"date":"2019-08-08","close":47.2022},{"date":"2019-08-09","close":46.4873},{"date":"2019-08-12","close":43.3513},{"date":"2019-08-13","close":43.4406},{"date":"2019-08-14","close":43.335},{"date":"2019-08-15","close":43.725},{"date":"2019-08-16","close":44.578},{"date":"2019-08-19","close":45.1028},{"date":"2019-08-20","close":44.1927},{"date":"2019-08-21","close":44.8486},{"date":"2019-08-22","close":45.0126},{"date":"2019-08-23","close":43.6352},{"date":"2019-08-26","close":43.8729},{"date":"2019-08-27","close":43.1104},{"date":"2019-08-28","close":42.9956},{"date":"2019-08-29","close":43.1432},{"date":"2019-08-30","close":43.7909},{"date":"2019-09-03","close":43.7499},{"date":"2019-09-04","close":44.1927},{"date":"2019-09-05","close":45.275},{"date":"2019-09-06","close":45.7505},{"date":"2019-09-09","close":46.8164},{"date":"2019-09-10","close":46.7262},{"date":"2019-09-11","close":47.5297},{"date":"2019-09-12","close":47.1443},{"date":"2019-09-13","close":46.595},{"date":"2019-09-16","close":47.4067},{"date":"2019-09-17","close":46.4556},{"date":"2019-09-18","close":46.718},{"date":"2019-09-19","close":46.0375},{"date":"2019-09-20","close":45.8817},{"date":"2019-09-23","close":45.8899},{"date":"2019-09-24","close":45.5455},{"date":"2019-09-25","close":45.9801},{"date":"2019-09-26","close":46.3736},{"date":"2019-09-27","close":46.3573},{"date":"2019-09-30","close":46.4228},{"date":"2019-10-01","close":46.2342},{"date":"2019-10-02","close":45.7997},{"date":"2019-10-03","close":45.7423},{"date":"2019-10-04","close":46.1523},{"date":"2019-10-07","close":45.6111},{"date":"2019-10-08","close":44.6191},{"date":"2019-10-09","close":44.9552},{"date":"2019-10-10","close":45.4062},{"date":"2019-10-11","close":46.0867},{"date":"2019-10-14","close":46.3654},{"date":"2019-10-15","close":46.841},{"date":"2019-10-16","close":45.4226},{"date":"2019-10-17","close":45.1356},{"date":"2019-10-18","close":44.8486},{"date":"2019-10-21","close":45.2176},{"date":"2019-10-22","close":45.4226},{"date":"2019-10-23","close":45.4635},{"date":"2019-10-24","close":44.7994},{"date":"2019-10-25","close":45.2914},{"date":"2019-10-28","close":45.5291},{"date":"2019-10-29","close":46.0703},{"date":"2019-10-30","close":43.258},{"date":"2019-10-31","close":44.2747},{"date":"2019-11-01","close":44.4551},{"date":"2019-11-04","close":46.1277},{"date":"2019-11-05","close":45.5783},{"date":"2019-11-06","close":45.2668},{"date":"2019-11-07","close":45.4635},{"date":"2019-11-08","close":45.8243},{"date":"2019-11-11","close":45.7669},{"date":"2019-11-12","close":45.6849},{"date":"2019-11-13","close":45.2586},{"date":"2019-11-14","close":45.4635},{"date":"2019-11-15","close":46.4895},{"date":"2019-11-18","close":45.2402},{"date":"2019-11-19","close":46.051},{"date":"2019-11-20","close":45.7531},{"date":"2019-11-21","close":45.2071},{"date":"2019-11-22","close":44.7437},{"date":"2019-11-25","close":44.5783},{"date":"2019-11-26","close":44.0819},{"date":"2019-11-27","close":44.2225},{"date":"2019-11-29","close":44.1646},{"date":"2019-12-02","close":44.297},{"date":"2019-12-03","close":43.7344},{"date":"2019-12-04","close":43.9329},{"date":"2019-12-05","close":44.2721},{"date":"2019-12-06","close":44.4459},{"date":"2019-12-09","close":44.1811},{"date":"2019-12-10","close":45.265},{"date":"2019-12-11","close":45.7366},{"date":"2019-12-12","close":46.2744},{"date":"2019-12-13","close":46.142},{"date":"2019-12-16","close":46.2661},{"date":"2019-12-17","close":46.1999},{"date":"2019-12-18","close":46.4481},{"date":"2019-12-19","close":46.3157},{"date":"2019-12-20","close":47.6147},{"date":"2019-12-23","close":47.1348},{"date":"2019-12-24","close":47.201},{"date":"2019-12-26","close":47.474},{"date":"2019-12-27","close":47.4658},{"date":"2019-12-30","close":47.2837},{"date":"2019-12-31","close":47.6147},{"date":"2020-01-02","close":47.623},{"date":"2020-01-03","close":47.9374},{"date":"2020-01-06","close":47.5899},{"date":"2020-01-07","close":47.1927},{"date":"2020-01-08","close":46.6549},{"date":"2020-01-09","close":46.3157},{"date":"2020-01-10","close":46.051},{"date":"2020-01-13","close":46.1502},{"date":"2020-01-14","close":46.0013},{"date":"2020-01-15","close":45.8193},{"date":"2020-01-16","close":46.597},{"date":"2020-01-17","close":46.3819},{"date":"2020-01-21","close":46.6715},{"date":"2020-01-22","close":46.233},{"date":"2020-01-23","close":46.0013},{"date":"2020-01-24","close":44.9423},{"date":"2020-01-27","close":42.8905},{"date":"2020-01-28","close":42.7002},{"date":"2020-01-29","close":42.2368},{"date":"2020-01-30","close":43.4117},{"date":"2020-01-31","close":43.3786},{"date":"2020-02-03","close":43.8419},{"date":"2020-02-04","close":43.8336},{"date":"2020-02-05","close":44.9754},{"date":"2020-02-06","close":44.3797},{"date":"2020-02-07","close":44.7437},{"date":"2020-02-10","close":45.2319},{"date":"2020-02-11","close":45.5049},{"date":"2020-02-12","close":45.5215},{"date":"2020-02-13","close":46.5652},{"date":"2020-02-14","close":45.271},{"date":"2020-02-18","close":44.7533},{"date":"2020-02-19","close":44.8869},{"date":"2020-02-20","close":45.0706},{"date":"2020-02-21","close":44.4444},{"date":"2020-02-24","close":44.269},{"date":"2020-02-25","close":42.5991},{"date":"2020-02-26","close":42.19},{"date":"2020-02-27","close":39.9523},{"date":"2020-02-28","close":39.2009},{"date":"2020-03-02","close":40.9376},{"date":"2020-03-03","close":40.5452},{"date":"2020-03-04","close":41.5054},{"date":"2020-03-05","close":40.4283},{"date":"2020-03-06","close":39.1174},{"date":"2020-03-09","close":36.3871},{"date":"2020-03-10","close":36.1867},{"date":"2020-03-11","close":33.3145},{"date":"2020-03-12","close":30.1834},{"date":"2020-03-13","close":32.1957},{"date":"2020-03-16","close":28.0877},{"date":"2020-03-17","close":29.4654},{"date":"2020-03-18","close":25.2572},{"date":"2020-03-19","close":27.3363},{"date":"2020-03-20","close":26.5347},{"date":"2020-03-23","close":27.3363},{"date":"2020-03-24","close":29.2232},{"date":"2020-03-25","close":30.5842},{"date":"2020-03-26","close":31.4275},{"date":"2020-03-27","close":30.2168},{"date":"2020-03-30","close":33.0557},{"date":"2020-03-31","close":34.258},{"date":"2020-04-01","close":32.037},{"date":"2020-04-02","close":32.6298},{"date":"2020-04-03","close":31.0351},{"date":"2020-04-06","close":31.9535},{"date":"2020-04-07","close":31.7448},{"date":"2020-04-08","close":32.9304},{"date":"2020-04-09","close":34.091},{"date":"2020-04-13","close":32.5213},{"date":"2020-04-14","close":32.9471},{"date":"2020-04-15","close":30.8263},{"date":"2020-04-16","close":31.8199},{"date":"2020-04-17","close":33.4731},{"date":"2020-04-20","close":32.4628},{"date":"2020-04-21","close":30.1667},{"date":"2020-04-22","close":31.5611},{"date":"2020-04-23","close":32.6716},{"date":"2020-04-24","close":33.0724},{"date":"2020-04-27","close":33.1392},{"date":"2020-04-28","close":33.7487},{"date":"2020-04-29","close":34.7757},{"date":"2020-04-30","close":33.1225},{"date":"2020-05-01","close":31.6362},{"date":"2020-05-04","close":31.4693},{"date":"2020-05-05","close":31.678},{"date":"2020-05-06","close":28.5553},{"date":"2020-05-07","close":30.3671},{"date":"2020-05-08","close":30.5007},{"date":"2020-05-11","close":28.9477},{"date":"2020-05-12","close":28.9143},{"date":"2020-05-13","close":28.6805},{"date":"2020-05-14","close":29.0312},{"date":"2020-05-15","close":29.082},{"date":"2020-05-18","close":30.0139},{"date":"2020-05-19","close":29.7682},{"date":"2020-05-20","close":30.1494},{"date":"2020-05-21","close":30.0986},{"date":"2020-05-22","close":29.9715},{"date":"2020-05-26","close":31.9538},{"date":"2020-05-27","close":33.3431},{"date":"2020-05-28","close":32.928},{"date":"2020-05-29","close":33.0551},{"date":"2020-06-01","close":33.2245},{"date":"2020-06-02","close":33.7751},{"date":"2020-06-03","close":35.0628},{"date":"2020-06-04","close":34.9865},{"date":"2020-06-05","close":35.9777},{"date":"2020-06-08","close":37.1128},{"date":"2020-06-09","close":36.3504},{"date":"2020-06-10","close":34.2411},{"date":"2020-06-11","close":32.9365},{"date":"2020-06-12","close":33.3685},{"date":"2020-06-15","close":33.7328},{"date":"2020-06-16","close":34.8002},{"date":"2020-06-17","close":34.2326},{"date":"2020-06-18","close":34.9103},{"date":"2020-06-19","close":34.419},{"date":"2020-06-22","close":34.2156},{"date":"2020-06-23","close":34.8002},{"date":"2020-06-24","close":34.8934},{"date":"2020-06-25","close":36.02},{"date":"2020-06-26","close":34.0716},{"date":"2020-06-29","close":34.5714},{"date":"2020-06-30","close":34.8425},{"date":"2020-07-01","close":33.9954},{"date":"2020-07-02","close":33.6989},{"date":"2020-07-06","close":34.3004},{"date":"2020-07-07","close":33.5803},{"date":"2020-07-08","close":33.1991},{"date":"2020-07-09","close":32.3858},{"date":"2020-07-10","close":33.7921},{"date":"2020-07-13","close":34.3088},{"date":"2020-07-14","close":35.4948},{"date":"2020-07-15","close":36.6215},{"date":"2020-07-16","close":36.2911},{"date":"2020-07-17","close":36.4775},{"date":"2020-07-20","close":35.5033},{"date":"2020-07-21","close":36.3335},{"date":"2020-07-22","close":36.7401},{"date":"2020-07-23","close":37.9346},{"date":"2020-07-24","close":37.5534},{"date":"2020-07-27","close":38.1209},{"date":"2020-07-28","close":37.7821},{"date":"2020-07-29","close":38.2734},{"date":"2020-07-30","close":38.1294},{"date":"2020-07-31","close":36.7994},{"date":"2020-08-03","close":37.2992},{"date":"2020-08-04","close":37.5364},{"date":"2020-08-05","close":37.9854},{"date":"2020-08-06","close":37.8668},{"date":"2020-08-07","close":38.5106},{"date":"2020-08-10","close":39.6458},{"date":"2020-08-11","close":39.578},{"date":"2020-08-12","close":39.6542},{"date":"2020-08-13","close":39.3662},{"date":"2020-08-14","close":39.332},{"date":"2020-08-17","close":39.7259},{"date":"2020-08-18","close":39.5375},{"date":"2020-08-19","close":39.9828},{"date":"2020-08-20","close":39.3833},{"date":"2020-08-21","close":40.0513},{"date":"2020-08-24","close":40.1027},{"date":"2020-08-25","close":40.1969},{"date":"2020-08-26","close":39.9485},{"date":"2020-08-27","close":39.5974},{"date":"2020-08-28","close":39.9656},{"date":"2020-08-31","close":39.0665},{"date":"2020-09-01","close":38.938},{"date":"2020-09-02","close":39.743},{"date":"2020-09-03","close":39.1864},{"date":"2020-09-04","close":39.8029},{"date":"2020-09-08","close":38.724},{"date":"2020-09-09","close":39.2634},{"date":"2020-09-10","close":38.8695},{"date":"2020-09-11","close":39.0836},{"date":"2020-09-14","close":39.606},{"date":"2020-09-15","close":39.7087},{"date":"2020-09-16","close":39.8286},{"date":"2020-09-17","close":40.5308},{"date":"2020-09-18","close":40.7706},{"date":"2020-09-21","close":39.1607},{"date":"2020-09-22","close":39.3748},{"date":"2020-09-23","close":38.2444},{"date":"2020-09-24","close":38.2358},{"date":"2020-09-25","close":39.469},{"date":"2020-09-28","close":39.8201},{"date":"2020-09-29","close":38.6897},{"date":"2020-09-30","close":39.135},{"date":"2020-10-01","close":39.2378},{"date":"2020-10-02","close":39.7259},{"date":"2020-10-05","close":40.4538},{"date":"2020-10-06","close":40.7621},{"date":"2020-10-07","close":42.0123},{"date":"2020-10-08","close":41.9781},{"date":"2020-10-09","close":43.2198},{"date":"2020-10-12","close":44.0076},{"date":"2020-10-13","close":43.6223},{"date":"2020-10-14","close":44.6584},{"date":"2020-10-15","close":46.4225},{"date":"2020-10-16","close":46.7479},{"date":"2020-10-19","close":46.7565},{"date":"2020-10-20","close":47.1247},{"date":"2020-10-21","close":47.1846},{"date":"2020-10-22","close":48.3407},{"date":"2020-10-23","close":47.9725},{"date":"2020-10-26","close":47.6899},{"date":"2020-10-27","close":47.6899},{"date":"2020-10-28","close":49.7194},{"date":"2020-10-29","close":49.9164},{"date":"2020-10-30","close":48.5805},{"date":"2020-11-02","close":49.728},{"date":"2020-11-03","close":48.3664},{"date":"2020-11-04","close":47.9211},{"date":"2020-11-05","close":50.0962},{"date":"2020-11-06","close":49.2484},{"date":"2020-11-09","close":48.6832},{"date":"2020-11-10","close":50.3617},{"date":"2020-11-11","close":50.4388},{"date":"2020-11-12","close":49.6595},{"date":"2020-11-13","close":50.67},{"date":"2020-11-16","close":51.9716},{"date":"2020-11-17","close":51.2722},{"date":"2020-11-18","close":50.4088},{"date":"2020-11-19","close":50.5383},{"date":"2020-11-20","close":50.7196},{"date":"2020-11-23","close":51.7471},{"date":"2020-11-24","close":54.0957},{"date":"2020-11-25","close":53.3877},{"date":"2020-11-27","close":52.5329},{"date":"2020-11-30","close":50.8491},{"date":"2020-12-01","close":51.3499},{"date":"2020-12-02","close":51.2118},{"date":"2020-12-03","close":52.4811},{"date":"2020-12-04","close":53.0768},{"date":"2020-12-07","close":52.4811},{"date":"2020-12-08","close":52.9732},{"date":"2020-12-09","close":54.8297},{"date":"2020-12-10","close":55.6931},{"date":"2020-12-11","close":57.0229},{"date":"2020-12-14","close":55.0714},{"date":"2020-12-15","close":56.263},{"date":"2020-12-16","close":55.8054},{"date":"2020-12-17","close":55.2614},{"date":"2020-12-18","close":55.5895},{"date":"2020-12-21","close":55.9694},{"date":"2020-12-22","close":55.3391},{"date":"2020-12-23","close":55.8831},{"date":"2020-12-24","close":55.5463},{"date":"2020-12-28","close":55.3564},{"date":"2020-12-29","close":54.7779},{"date":"2020-12-30","close":56.2889},{"date":"2020-12-31","close":56.6257},{"date":"2021-01-04","close":56.7379},{"date":"2021-01-05","close":58.1972},{"date":"2021-01-06","close":60.5889},{"date":"2021-01-07","close":59.9586},{"date":"2021-01-08","close":60.6148},{"date":"2021-01-11","close":60.2004},{"date":"2021-01-12","close":60.1745},{"date":"2021-01-13","close":60.8134},{"date":"2021-01-14","close":62.3849},{"date":"2021-01-15","close":61.012},{"date":"2021-01-19","close":61.0034},{"date":"2021-01-20","close":61.2279},{"date":"2021-01-21","close":59.3024},{"date":"2021-01-22","close":59.2333},{"date":"2021-01-25","close":58.4735},{"date":"2021-01-26","close":57.5496},{"date":"2021-01-27","close":55.1837},{"date":"2021-01-28","close":57.5496},{"date":"2021-01-29","close":56.5048},{"date":"2021-02-01","close":58.0849},{"date":"2021-02-02","close":60.0104},{"date":"2021-02-03","close":60.8739},{"date":"2021-02-04","close":61.8064},{"date":"2021-02-05","close":63.1103},{"date":"2021-02-08","close":63.991},{"date":"2021-02-09","close":65.1307},{"date":"2021-02-10","close":64.4918},{"date":"2021-02-11","close":65.8042},{"date":"2021-02-12","close":67.7946},{"date":"2021-02-16","close":68.9332},{"date":"2021-02-17","close":67.7946},{"date":"2021-02-18","close":64.9612},{"date":"2021-02-19","close":66.3866},{"date":"2021-02-22","close":67.9598},{"date":"2021-02-23","close":67.2818},{"date":"2021-02-24","close":66.7169},{"date":"2021-02-25","close":64.9438},{"date":"2021-02-26","close":66.5604},{"date":"2021-03-01","close":68.3856},{"date":"2021-03-02","close":68.8897},{"date":"2021-03-03","close":68.1857},{"date":"2021-03-04","close":66.1084},{"date":"2021-03-05","close":67.5513},{"date":"2021-03-08","close":68.1944},{"date":"2021-03-09","close":68.7159},{"date":"2021-03-10","close":69.9849},{"date":"2021-03-11","close":70.8019},{"date":"2021-03-12","close":70.2109},{"date":"2021-03-15","close":68.8724},{"date":"2021-03-16","close":68.6464},{"date":"2021-03-17","close":68.7159},{"date":"2021-03-18","close":68.2553},{"date":"2021-03-19","close":67.951},{"date":"2021-03-22","close":67.4991},{"date":"2021-03-23","close":65.6912},{"date":"2021-03-24","close":65.6478},{"date":"2021-03-25","close":67.0124},{"date":"2021-03-26","close":68.9071},{"date":"2021-03-29","close":67.5165},{"date":"2021-03-30","close":69.3678},{"date":"2021-03-31","close":68.8985},{"date":"2021-04-01","close":69.7068},{"date":"2021-04-05","close":68.6116},{"date":"2021-04-06","close":68.9332},{"date":"2021-04-07","close":68.2987},{"date":"2021-04-08","close":68.1336},{"date":"2021-04-09","close":69.0549},{"date":"2021-04-12","close":68.8897},{"date":"2021-04-13","close":67.5165},{"date":"2021-04-14","close":69.559},{"date":"2021-04-15","close":70.3239},{"date":"2021-04-16","close":72.6793},{"date":"2021-04-19","close":72.2969},{"date":"2021-04-20","close":70.6716},{"date":"2021-04-21","close":71.9666},{"date":"2021-04-22","close":72.4446},{"date":"2021-04-23","close":73.9657},{"date":"2021-04-26","close":74.7914},{"date":"2021-04-27","close":76.7817},{"date":"2021-04-28","close":74.4437},{"date":"2021-04-29","close":74.2786},{"date":"2021-04-30","close":73.3746},{"date":"2021-05-03","close":74.6001},{"date":"2021-05-04","close":75.6432},{"date":"2021-05-05","close":78.2246},{"date":"2021-05-06","close":77.3293},{"date":"2021-05-07","close":79.3718},{"date":"2021-05-10","close":78.6939},{"date":"2021-05-11","close":78.8938},{"date":"2021-05-12","close":76.7991},{"date":"2021-05-13","close":77.6248},{"date":"2021-05-14","close":78.7721},{"date":"2021-05-17","close":77.8247},{"date":"2021-05-18","close":76.7147},{"date":"2021-05-19","close":75.1414},{"date":"2021-05-20","close":74.7219},{"date":"2021-05-21","close":75.9106},{"date":"2021-05-24","close":75.8669},{"date":"2021-05-25","close":76.0592},{"date":"2021-05-26","close":76.7759},{"date":"2021-05-27","close":76.0504},{"date":"2021-05-28","close":75.8844},{"date":"2021-06-01","close":78.1045},{"date":"2021-06-02","close":77.4139},{"date":"2021-06-03","close":77.7373},{"date":"2021-06-04","close":77.886},{"date":"2021-06-07","close":78.3142},{"date":"2021-06-08","close":78.4453},{"date":"2021-06-09","close":77.6062},{"date":"2021-06-10","close":76.5049},{"date":"2021-06-11","close":74.0314},{"date":"2021-06-14","close":72.2134},{"date":"2021-06-15","close":71.1908},{"date":"2021-06-16","close":70.308},{"date":"2021-06-17","close":68.184},{"date":"2021-06-18","close":67.4761},{"date":"2021-06-21","close":70.0807},{"date":"2021-06-22","close":69.7224},{"date":"2021-06-23","close":69.9147},{"date":"2021-06-24","close":70.1769},{"date":"2021-06-25","close":69.1455},{"date":"2021-06-28","close":69.3553},{"date":"2021-06-29","close":69.5213},{"date":"2021-06-30","close":68.3064},{"date":"2021-07-01","close":69.4164},{"date":"2021-07-02","close":69.6525},{"date":"2021-07-06","close":67.8869},{"date":"2021-07-07","close":68.0005},{"date":"2021-07-08","close":66.5496},{"date":"2021-07-09","close":67.6946},{"date":"2021-07-12","close":67.7645},{"date":"2021-07-13","close":66.7244},{"date":"2021-07-14","close":66.3748},{"date":"2021-07-15","close":66.165},{"date":"2021-07-16","close":64.3208},{"date":"2021-07-19","close":64.4869},{"date":"2021-07-20","close":65.3609},{"date":"2021-07-21","close":66.3398},{"date":"2021-07-22","close":65.1599},{"date":"2021-07-23","close":65.5008},{"date":"2021-07-26","close":65.3084},{"date":"2021-07-27","close":65.728},{"date":"2021-07-28","close":68.6211},{"date":"2021-07-29","close":69.5825},{"date":"2021-07-30","close":67.8519},{"date":"2021-08-02","close":67.0303},{"date":"2021-08-03","close":67.511},{"date":"2021-08-04","close":65.7979},{"date":"2021-08-05","close":65.5182},{"date":"2021-08-06","close":66.9167},{"date":"2021-08-09","close":67.6072},{"date":"2021-08-10","close":68.7435},{"date":"2021-08-11","close":69.2591},{"date":"2021-08-12","close":69.128},{"date":"2021-08-13","close":69.1979},{"date":"2021-08-16","close":69.5563},{"date":"2021-08-17","close":68.8833},{"date":"2021-08-18","close":67.9374},{"date":"2021-08-19","close":65.5265},{"date":"2021-08-20","close":64.7785},{"date":"2021-08-23","close":65.8696},{"date":"2021-08-24","close":66.4679},{"date":"2021-08-25","close":67.1983},{"date":"2021-08-26","close":66.2568},{"date":"2021-08-27","close":67.8582},{"date":"2021-08-30","close":66.6351},{"date":"2021-08-31","close":66.6176},{"date":"2021-09-01","close":66.6615},{"date":"2021-09-02","close":67.9198},{"date":"2021-09-03","close":68.0958},{"date":"2021-09-07","close":67.7966},{"date":"2021-09-08","close":67.3039},{"date":"2021-09-09","close":66.5648},{"date":"2021-09-10","close":66.9959},{"date":"2021-09-13","close":67.9726},{"date":"2021-09-14","close":67.735},{"date":"2021-09-15","close":71.3866},{"date":"2021-09-16","close":71.3514},{"date":"2021-09-17","close":70.9027},{"date":"2021-09-20","close":67.8582},{"date":"2021-09-21","close":67.8494},{"date":"2021-09-22","close":68.0078},{"date":"2021-09-23","close":69.2396},{"date":"2021-09-24","close":69.31},{"date":"2021-09-27","close":70.6915},{"date":"2021-09-28","close":70.9907},{"date":"2021-09-29","close":71.2194},{"date":"2021-09-30","close":71.5538},{"date":"2021-10-01","close":72.6097},{"date":"2021-10-04","close":72.6713},{"date":"2021-10-05","close":74.0175},{"date":"2021-10-06","close":73.8503},{"date":"2021-10-07","close":74.3519},{"date":"2021-10-08","close":74.2287},{"date":"2021-10-11","close":74.7391},{"date":"2021-10-12","close":74.3255},{"date":"2021-10-13","close":73.9647},{"date":"2021-10-14","close":75.5574},{"date":"2021-10-15","close":75.3374},{"date":"2021-10-18","close":75.3902},{"date":"2021-10-19","close":76.0853},{"date":"2021-10-20","close":77.062},{"date":"2021-10-21","close":77.1588},{"date":"2021-10-22","close":77.7219},{"date":"2021-10-25","close":77.7131},{"date":"2021-10-26","close":76.7716},{"date":"2021-10-27","close":79.7369},{"date":"2021-10-28","close":81.7519},{"date":"2021-10-29","close":81.5143},{"date":"2021-11-01","close":81.0568},{"date":"2021-11-02","close":80.1857},{"date":"2021-11-03","close":80.476},{"date":"2021-11-04","close":81.4527},{"date":"2021-11-05","close":81.7607},{"date":"2021-11-08","close":81.3823},{"date":"2021-11-09","close":81.7343},{"date":"2021-11-10","close":81.2151},{"date":"2021-11-11","close":82.6758},{"date":"2021-11-12","close":83.7053},{"date":"2021-11-15","close":84.6028},{"date":"2021-11-16","close":84.2332},{"date":"2021-11-17","close":84.6092},{"date":"2021-11-18","close":84.9543},{"date":"2021-11-19","close":83.2644},{"date":"2021-11-22","close":83.3529},{"date":"2021-11-23","close":83.4325},{"date":"2021-11-24","close":82.1408},{"date":"2021-11-26","close":80.0528},{"date":"2021-11-29","close":80.1412},{"date":"2021-11-30","close":76.5934},{"date":"2021-12-01","close":74.7531},{"date":"2021-12-02","close":76.1333},{"date":"2021-12-03","close":76.6376},{"date":"2021-12-06","close":76.5845},{"date":"2021-12-07","close":77.6639},{"date":"2021-12-08","close":76.9915},{"date":"2021-12-09","close":75.629},{"date":"2021-12-10","close":76.8942},{"date":"2021-12-13","close":77.7347},{"date":"2021-12-14","close":77.0446},{"date":"2021-12-15","close":77.6639},{"date":"2021-12-16","close":78.0975},{"date":"2021-12-17","close":77.9293},{"date":"2021-12-20","close":75.9298},{"date":"2021-12-21","close":78.0975},{"date":"2021-12-22","close":78.7433},{"date":"2021-12-23","close":79.7696},{"date":"2021-12-27","close":80.5659},{"date":"2021-12-28","close":81.1587},{"date":"2021-12-29","close":81.5834},{"date":"2021-12-30","close":81.4507},{"date":"2021-12-31","close":82.6008},{"date":"2022-01-03","close":82.9105},{"date":"2022-01-04","close":83.636},{"date":"2022-01-05","close":83.1405},{"date":"2022-01-06","close":85.0428},{"date":"2022-01-07","close":85.8391},{"date":"2022-01-10","close":85.0339},{"date":"2022-01-11","close":86.4938},{"date":"2022-01-12","close":87.2104},{"date":"2022-01-13","close":87.3962},{"date":"2022-01-14","close":87.3343},{"date":"2022-01-18","close":86.7857},{"date":"2022-01-19","close":85.609},{"date":"2022-01-20","close":83.8395},{"date":"2022-01-21","close":83.4591},{"date":"2022-01-24","close":82.8928},{"date":"2022-01-25","close":83.7776},{"date":"2022-01-26","close":85.1932},{"date":"2022-01-27","close":85.4586},{"date":"2022-01-28","close":86.8742},{"date":"2022-01-31","close":87.467},{"date":"2022-02-01","close":88.4668},{"date":"2022-02-02","close":89.0596},{"date":"2022-02-03","close":87.4051},{"date":"2022-02-04","close":86.7946},{"date":"2022-02-07","close":87.5201},{"date":"2022-02-08","close":89.325},{"date":"2022-02-09","close":88.1217},{"date":"2022-02-10","close":87.644},{"date":"2022-02-11","close":89.9709},{"date":"2022-02-14","close":89.21},{"date":"2022-02-15","close":90.3795},{"date":"2022-02-16","close":91.3934},{"date":"2022-02-17","close":88.9387},{"date":"2022-02-18","close":88.3162},{"date":"2022-02-22","close":88.1649},{"date":"2022-02-23","close":88.6541},{"date":"2022-02-24","close":90.6374},{"date":"2022-02-25","close":93.5546},{"date":"2022-02-28","close":92.9854},{"date":"2022-03-01","close":94.1594},{"date":"2022-03-02","close":95.8492},{"date":"2022-03-03","close":97.13},{"date":"2022-03-04","close":96.3384},{"date":"2022-03-07","close":96.7208},{"date":"2022-03-08","close":94.5508},{"date":"2022-03-09","close":95.5913},{"date":"2022-03-10","close":97.6102},{"date":"2022-03-11","close":97.7703},{"date":"2022-03-14","close":96.1872},{"date":"2022-03-15","close":96.1072},{"date":"2022-03-16","close":92.5496},{"date":"2022-03-17","close":93.7325},{"date":"2022-03-18","close":93.3056},{"date":"2022-03-21","close":97.9038},{"date":"2022-03-22","close":98.1261},{"date":"2022-03-23","close":99.5758},{"date":"2022-03-24","close":101.3812},{"date":"2022-03-25","close":104.2451},{"date":"2022-03-28","close":101.2656},{"date":"2022-03-29","close":96.125},{"date":"2022-03-30","close":97.5747},{"date":"2022-03-31","close":98.553},{"date":"2022-04-01","close":100.3051},{"date":"2022-04-04","close":99.1222},{"date":"2022-04-05","close":99.5135},{"date":"2022-04-06","close":100.6431},{"date":"2022-04-07","close":103.827},{"date":"2022-04-08","close":105.17},{"date":"2022-04-11","close":104.6542},{"date":"2022-04-12","close":106.1039},{"date":"2022-04-13","close":107.5803},{"date":"2022-04-14","close":110.2484},{"date":"2022-04-18","close":112.7387},{"date":"2022-04-19","close":109.6081},{"date":"2022-04-20","close":112.0628},{"date":"2022-04-21","close":108.7987},{"date":"2022-04-22","close":104.8943},{"date":"2022-04-25","close":103.5158},{"date":"2022-04-26","close":102.155},{"date":"2022-04-27","close":105.8015},{"date":"2022-04-28","close":103.9071},{"date":"2022-04-29","close":100.6075},{"date":"2022-05-02","close":102.493},{"date":"2022-05-03","close":103.8537},{"date":"2022-05-04","close":105.5525},{"date":"2022-05-05","close":102.1194},{"date":"2022-05-06","close":102.4841},{"date":"2022-05-09","close":95.9026},{"date":"2022-05-10","close":98.1261},{"date":"2022-05-11","close":97.628},{"date":"2022-05-12","close":97.0944},{"date":"2022-05-13","close":97.4591},{"date":"2022-05-16","close":100.1183},{"date":"2022-05-17","close":103.6047},{"date":"2022-05-18","close":99.428},{"date":"2022-05-19","close":98.5882},{"date":"2022-05-20","close":97.7216},{"date":"2022-05-23","close":101.3488},{"date":"2022-05-24","close":103.1535},{"date":"2022-05-25","close":103.3948},{"date":"2022-05-26","close":102.68},{"date":"2022-05-27","close":102.4924},{"date":"2022-05-31","close":105.7087},{"date":"2022-06-01","close":101.9385},{"date":"2022-06-02","close":102.9212},{"date":"2022-06-03","close":100.9468},{"date":"2022-06-06","close":99.973},{"date":"2022-06-07","close":100.786},{"date":"2022-06-08","close":100.5358},{"date":"2022-06-09","close":98.4452},{"date":"2022-06-10","close":95.5595},{"date":"2022-06-13","close":91.5213},{"date":"2022-06-14","close":93.2277},{"date":"2022-06-15","close":92.8435},{"date":"2022-06-16","close":89.5558},{"date":"2022-06-17","close":87.1972},{"date":"2022-06-21","close":88.1888},{"date":"2022-06-22","close":83.1411},{"date":"2022-06-23","close":78.0754},{"date":"2022-06-24","close":78.9688},{"date":"2022-06-27","close":81.2291},{"date":"2022-06-28","close":81.0415},{"date":"2022-06-29","close":81.7295},{"date":"2022-06-30","close":81.0237},{"date":"2022-07-01","close":81.2559},{"date":"2022-07-05","close":77.3875},{"date":"2022-07-06","close":76.6996},{"date":"2022-07-07","close":79.2905},{"date":"2022-07-08","close":78.3524},{"date":"2022-07-11","close":77.8431},{"date":"2022-07-12","close":78.2541},{"date":"2022-07-13","close":77.8252},{"date":"2022-07-14","close":76.503},{"date":"2022-07-15","close":77.1999},{"date":"2022-07-18","close":78.3613},{"date":"2022-07-19","close":80.4072},{"date":"2022-07-20","close":82.0958},{"date":"2022-07-21","close":81.8277},{"date":"2022-07-22","close":81.3185},{"date":"2022-07-25","close":84.1596},{"date":"2022-07-26","close":85.1691},{"date":"2022-07-27","close":81.7652},{"date":"2022-07-28","close":79.7997},{"date":"2022-07-29","close":82.4889},{"date":"2022-08-01","close":83.8379},{"date":"2022-08-02","close":83.0339},{"date":"2022-08-03","close":84.919},{"date":"2022-08-04","close":84.919},{"date":"2022-08-05","close":86.4378},{"date":"2022-08-08","close":86.0268},{"date":"2022-08-09","close":87.0006},{"date":"2022-08-10","close":87.4205},{"date":"2022-08-11","close":88.0816},{"date":"2022-08-12","close":90.4492},{"date":"2022-08-15","close":89.6541},{"date":"2022-08-16","close":88.9125},{"date":"2022-08-17","close":89.4307},{"date":"2022-08-18","close":90.523},{"date":"2022-08-19","close":89.9207},{"date":"2022-08-22","close":89.2734},{"date":"2022-08-23","close":91.6198},{"date":"2022-08-24","close":91.0984},{"date":"2022-08-25","close":92.5458},{"date":"2022-08-26","close":91.9884},{"date":"2022-08-29","close":93.319},{"date":"2022-08-30","close":89.7948},{"date":"2022-08-31","close":89.1565},{"date":"2022-09-01","close":88.1676},{"date":"2022-09-02","close":89.0127},{"date":"2022-09-06","close":84.5984},{"date":"2022-09-07","close":85.92},{"date":"2022-09-08","close":87.0887},{"date":"2022-09-09","close":87.1067},{"date":"2022-09-12","close":85.3266},{"date":"2022-09-13","close":83.5555},{"date":"2022-09-14","close":82.8903},{"date":"2022-09-15","close":81.9912},{"date":"2022-09-16","close":80.418},{"date":"2022-09-19","close":82.0362},{"date":"2022-09-20","close":81.1012},{"date":"2022-09-21","close":80.4629},{"date":"2022-09-22","close":79.3841},{"date":"2022-09-23","close":74.7901},{"date":"2022-09-26","close":73.6483},{"date":"2022-09-27","close":73.909},{"date":"2022-09-28","close":75.4283},{"date":"2022-09-29","close":73.936},{"date":"2022-09-30","close":74.2326},{"date":"2022-10-03","close":75.8689},{"date":"2022-10-04","close":79.2312},{"date":"2022-10-05","close":78.8806},{"date":"2022-10-06","close":77.5411},{"date":"2022-10-07","close":76.8848},{"date":"2022-10-10","close":77.8557},{"date":"2022-10-11","close":77.4961},{"date":"2022-10-12","close":78.7548},{"date":"2022-10-13","close":81.2271},{"date":"2022-10-14","close":76.4083},{"date":"2022-10-17","close":78.9705},{"date":"2022-10-18","close":80.2831},{"date":"2022-10-19","close":81.4518},{"date":"2022-10-20","close":80.7596},{"date":"2022-10-21","close":81.6316},{"date":"2022-10-24","close":81.9103},{"date":"2022-10-25","close":82.6835},{"date":"2022-10-26","close":88.4732},{"date":"2022-10-27","close":87.9788},{"date":"2022-10-28","close":86.9898},{"date":"2022-10-31","close":88.7339},{"date":"2022-11-01","close":89.6959},{"date":"2022-11-02","close":89.1655},{"date":"2022-11-03","close":88.7609},{"date":"2022-11-04","close":89.4801},{"date":"2022-11-07","close":92.7886},{"date":"2022-11-08","close":94.0023},{"date":"2022-11-09","close":89.8398},{"date":"2022-11-10","close":91.8716},{"date":"2022-11-11","close":91.2602},{"date":"2022-11-14","close":88.8778},{"date":"2022-11-15","close":89.6869},{"date":"2022-11-16","close":89.3723},{"date":"2022-11-17","close":90.0101},{"date":"2022-11-18","close":91.1048},{"date":"2022-11-21","close":91.6295},{"date":"2022-11-22","close":91.9009},{"date":"2022-11-23","close":91.539},{"date":"2022-11-25","close":92.0819},{"date":"2022-11-28","close":92.6247},{"date":"2022-11-29","close":94.2351},{"date":"2022-11-30","close":94.8503},{"date":"2022-12-01","close":89.5125},{"date":"2022-12-02","close":85.7941},{"date":"2022-12-05","close":84.428},{"date":"2022-12-06","close":86.3731},{"date":"2022-12-07","close":86.4093},{"date":"2022-12-08","close":87.1783},{"date":"2022-12-09","close":86.4093},{"date":"2022-12-12","close":86.3731},{"date":"2022-12-13","close":85.4684},{"date":"2022-12-14","close":87.0607},{"date":"2022-12-15","close":87.5312},{"date":"2022-12-16","close":86.925},{"date":"2022-12-19","close":87.0245},{"date":"2022-12-20","close":87.2778},{"date":"2022-12-21","close":88.4721},{"date":"2022-12-22","close":87.8569},{"date":"2022-12-23","close":89.5306},{"date":"2022-12-27","close":90.9962},{"date":"2022-12-28","close":90.0191},{"date":"2022-12-29","close":90.2815},{"date":"2022-12-30","close":90.2634},{"date":"2023-01-03","close":86.4636},{"date":"2023-01-04","close":85.9479},{"date":"2023-01-05","close":84.3013},{"date":"2023-01-06","close":87.4136},{"date":"2023-01-09","close":88.6982},{"date":"2023-01-10","close":88.2188},{"date":"2023-01-11","close":89.0782},{"date":"2023-01-12","close":90.96},{"date":"2023-01-13","close":90.8515},{"date":"2023-01-17","close":91.5571},{"date":"2023-01-18","close":88.5625},{"date":"2023-01-19","close":89.0149},{"date":"2023-01-20","close":88.1464},{"date":"2023-01-23","close":86.536},{"date":"2023-01-24","close":87.3683},{"date":"2023-01-25","close":87.6488},{"date":"2023-01-26","close":90.2453},{"date":"2023-01-27","close":88.3002},{"date":"2023-01-30","close":87.8207},{"date":"2023-01-31","close":89.6573},{"date":"2023-02-01","close":90.58},{"date":"2023-02-02","close":89.3044},{"date":"2023-02-03","close":88.7344},{"date":"2023-02-06","close":90.0915},{"date":"2023-02-07","close":89.5306},{"date":"2023-02-08","close":88.834},{"date":"2023-02-09","close":86.9431},{"date":"2023-02-10","close":89.4673},{"date":"2023-02-13","close":88.8792},{"date":"2023-02-14","close":90.4353},{"date":"2023-02-15","close":90.4945},{"date":"2023-02-16","close":88.8102},{"date":"2023-02-17","close":88.8284},{"date":"2023-02-21","close":87.5539},{"date":"2023-02-22","close":89.0834},{"date":"2023-02-23","close":89.6023},{"date":"2023-02-24","close":89.2745},{"date":"2023-02-27","close":88.4825},{"date":"2023-02-28","close":86.9439},{"date":"2023-03-01","close":86.6435},{"date":"2023-03-02","close":88.8193},{"date":"2023-03-03","close":89.9209},{"date":"2023-03-06","close":89.2745},{"date":"2023-03-07","close":88.4734},{"date":"2023-03-08","close":88.1456},{"date":"2023-03-09","close":86.4068},{"date":"2023-03-10","close":84.2582},{"date":"2023-03-13","close":83.2021},{"date":"2023-03-14","close":95.2468},{"date":"2023-03-15","close":88.1183},{"date":"2023-03-16","close":88.0546},{"date":"2023-03-17","close":83.8576},{"date":"2023-03-20","close":86.5251},{"date":"2023-03-21","close":88.4916},{"date":"2023-03-22","close":87.0713},{"date":"2023-03-23","close":85.1595},{"date":"2023-03-24","close":85.5146},{"date":"2023-03-27","close":87.2443},{"date":"2023-03-28","close":87.9453},{"date":"2023-03-29","close":88.3095},{"date":"2023-03-30","close":86.7982},{"date":"2023-03-31","close":86.9621},{"date":"2023-04-03","close":88.0},{"date":"2023-04-04","close":86.0426},{"date":"2023-04-05","close":83.976},{"date":"2023-04-06","close":84.1763},{"date":"2023-04-10","close":85.7331},{"date":"2023-04-11","close":86.689},{"date":"2023-04-12","close":86.0608},{"date":"2023-04-13","close":84.941},{"date":"2023-04-14","close":85.9425},{"date":"2023-04-17","close":87.1715},{"date":"2023-04-18","close":89.0378},{"date":"2023-04-19","close":88.0819},{"date":"2023-04-20","close":87.7542},{"date":"2023-04-21","close":86.5797},{"date":"2023-04-24","close":86.7072},{"date":"2023-04-25","close":83.193},{"date":"2023-04-26","close":83.7848},{"date":"2023-04-27","close":84.3857},{"date":"2023-04-28","close":85.2141},{"date":"2023-05-01","close":84.2491},{"date":"2023-05-02","close":82.9836},{"date":"2023-05-03","close":82.6559},{"date":"2023-05-04","close":81.3449},{"date":"2023-05-05","close":82.4374},{"date":"2023-05-08","close":82.1278},{"date":"2023-05-09","close":81.2994},{"date":"2023-05-10","close":81.5634},{"date":"2023-05-11","close":81.9093},{"date":"2023-05-12","close":82.2098},{"date":"2023-05-15","close":83.7484},{"date":"2023-05-16","close":81.1264},{"date":"2023-05-17","close":81.6544},{"date":"2023-05-18","close":81.4298},{"date":"2023-05-19","close":82.9242},{"date":"2023-05-22","close":82.9425},{"date":"2023-05-23","close":84.171},{"date":"2023-05-24","close":82.9334},{"date":"2023-05-25","close":85.8213},{"date":"2023-05-26","close":86.4539},{"date":"2023-05-30","close":86.1238},{"date":"2023-05-31","close":84.932},{"date":"2023-06-01","close":83.4468},{"date":"2023-06-02","close":84.6019},{"date":"2023-06-05","close":84.1069},{"date":"2023-06-06","close":84.7394},{"date":"2023-06-07","close":86.353},{"date":"2023-06-08","close":83.5934},{"date":"2023-06-09","close":85.8304},{"date":"2023-06-12","close":85.9863},{"date":"2023-06-13","close":88.1683},{"date":"2023-06-14","close":87.389},{"date":"2023-06-15","close":86.3622},{"date":"2023-06-16","close":88.4066},{"date":"2023-06-20","close":85.7296},{"date":"2023-06-21","close":84.1802},{"date":"2023-06-22","close":85.5095},{"date":"2023-06-23","close":86.2155},{"date":"2023-06-26","close":85.152},{"date":"2023-06-27","close":84.7211},{"date":"2023-06-28","close":84.171},{"date":"2023-06-29","close":85.0878},{"date":"2023-06-30","close":86.4997},{"date":"2023-07-03","close":89.0392},{"date":"2023-07-05","close":90.2677},{"date":"2023-07-06","close":90.1119},{"date":"2023-07-07","close":92.5872},{"date":"2023-07-10","close":91.8446},{"date":"2023-07-11","close":93.614},{"date":"2023-07-12","close":92.2847},{"date":"2023-07-13","close":92.1838},{"date":"2023-07-14","close":91.377},{"date":"2023-07-17","close":93.2473},{"date":"2023-07-18","close":94.4116},{"date":"2023-07-19","close":95.2826},{"date":"2023-07-20","close":96.8045},{"date":"2023-07-21","close":96.1169},{"date":"2023-07-24","close":97.2537},{"date":"2023-07-25","close":99.0139},{"date":"2023-07-26","close":99.7016},{"date":"2023-07-27","close":98.8764},{"date":"2023-07-28","close":99.344},{"date":"2023-07-31","close":99.6282},{"date":"2023-08-01","close":99.399},{"date":"2023-08-02","close":103.4971},{"date":"2023-08-03","close":104.8723},{"date":"2023-08-04","close":105.1656},{"date":"2023-08-07","close":106.33},{"date":"2023-08-08","close":104.5972},{"date":"2023-08-09","close":103.3229},{"date":"2023-08-10","close":102.8095},{"date":"2023-08-11","close":102.892},{"date":"2023-08-14","close":103.4879},{"date":"2023-08-15","close":102.3144},{"date":"2023-08-16","close":102.0027},{"date":"2023-08-17","close":102.4389},{"date":"2023-08-18","close":103.7855},{"date":"2023-08-21","close":104.2098},{"date":"2023-08-22","close":102.7341},{"date":"2023-08-23","close":103.4074},{"date":"2023-08-24","close":103.3797},{"date":"2023-08-25","close":103.9515},{"date":"2023-08-28","close":104.7355},{"date":"2023-08-29","close":105.0306},{"date":"2023-08-30","close":105.6024},{"date":"2023-08-31","close":105.4364},{"date":"2023-09-01","close":106.082},{"date":"2023-09-05","close":104.302},{"date":"2023-09-06","close":102.1992},{"date":"2023-09-07","close":103.7209},{"date":"2023-09-08","close":103.6472},{"date":"2023-09-11","close":105.9437},{"date":"2023-09-12","close":105.5194},{"date":"2023-09-13","close":104.3573},{"date":"2023-09-14","close":106.3402},{"date":"2023-09-15","close":103.6748},{"date":"2023-09-18","close":105.0767},{"date":"2023-09-19","close":104.0991},{"date":"2023-09-20","close":103.8408},{"date":"2023-09-21","close":104.4311},{"date":"2023-09-22","close":101.821},{"date":"2023-09-25","close":102.0885},{"date":"2023-09-26","close":100.4929},{"date":"2023-09-27","close":101.0555},{"date":"2023-09-28","close":102.0147},{"date":"2023-09-29","close":99.8381},{"date":"2023-10-02","close":98.3993},{"date":"2023-10-03","close":97.5139},{"date":"2023-10-04","close":96.3979},{"date":"2023-10-05","close":95.7708},{"date":"2023-10-06","close":95.1067},{"date":"2023-10-09","close":97.2926},{"date":"2023-10-10","close":96.3703},{"date":"2023-10-11","close":94.0645},{"date":"2023-10-12","close":93.4097},{"date":"2023-10-13","close":94.2306},{"date":"2023-10-16","close":95.3004},{"date":"2023-10-17","close":96.9513},{"date":"2023-10-18","close":97.1265},{"date":"2023-10-19","close":95.5956},{"date":"2023-10-20","close":93.7049},{"date":"2023-10-23","close":93.5573},{"date":"2023-10-24","close":92.8932},{"date":"2023-10-25","close":94.2398},{"date":"2023-10-26","close":98.1134},{"date":"2023-10-27","close":97.228},{"date":"2023-10-30","close":98.1872},{"date":"2023-10-31","close":97.7445},{"date":"2023-11-01","close":97.8183},{"date":"2023-11-02","close":97.2741},{"date":"2023-11-03","close":97.8183},{"date":"2023-11-06","close":97.228},{"date":"2023-11-07","close":96.4902},{"date":"2023-11-08","close":94.7747},{"date":"2023-11-09","close":95.7985},{"date":"2023-11-10","close":96.4072},{"date":"2023-11-13","close":95.9921},{"date":"2023-11-14","close":97.9474},{"date":"2023-11-15","close":98.4915},{"date":"2023-11-16","close":98.3087},{"date":"2023-11-17","close":99.1161},{"date":"2023-11-20","close":99.9514},{"date":"2023-11-21","close":100.4154},{"date":"2023-11-22","close":101.659},{"date":"2023-11-24","close":100.2391},{"date":"2023-11-27","close":99.8029},{"date":"2023-11-28","close":100.6103},{"date":"2023-11-29","close":100.3226},{"date":"2023-11-30","close":101.9653},{"date":"2023-12-01","close":101.3527},{"date":"2023-12-04","close":99.9885},{"date":"2023-12-05","close":98.4665},{"date":"2023-12-06","close":96.7124},{"date":"2023-12-07","close":96.6104},{"date":"2023-12-08","close":96.9816},{"date":"2023-12-11","close":97.4456},{"date":"2023-12-12","close":96.8702},{"date":"2023-12-13","close":97.5663},{"date":"2023-12-14","close":97.7333},{"date":"2023-12-15","close":97.2415},{"date":"2023-12-18","close":96.267},{"date":"2023-12-19","close":97.6962},{"date":"2023-12-20","close":94.2717},{"date":"2023-12-21","close":93.9469},{"date":"2023-12-22","close":94.3274},{"date":"2023-12-26","close":95.1162},{"date":"2023-12-27","close":94.6708},{"date":"2023-12-28","close":94.3088},{"date":"2023-12-29","close":93.687},{"date":"2024-01-02","close":94.1974},{"date":"2024-01-03","close":93.0559},{"date":"2024-01-04","close":91.8309},{"date":"2024-01-05","close":90.9678},{"date":"2024-01-08","close":92.0258},{"date":"2024-01-09","close":89.715},{"date":"2024-01-10","close":88.0816},{"date":"2024-01-11","close":88.4621},{"date":"2024-01-12","close":88.063},{"date":"2024-01-16","close":87.9795},{"date":"2024-01-17","close":87.7011},{"date":"2024-01-18","close":87.3298},{"date":"2024-01-19","close":86.012},{"date":"2024-01-22","close":82.374},{"date":"2024-01-23","close":83.6919},{"date":"2024-01-24","close":82.6989},{"date":"2024-01-25","close":82.0863},{"date":"2024-01-26","close":81.9471},{"date":"2024-01-29","close":82.606},{"date":"2024-01-30","close":83.8032},{"date":"2024-01-31","close":81.7522},{"date":"2024-02-01","close":83.896},{"date":"2024-02-02","close":83.961},{"date":"2024-02-05","close":82.5968},{"date":"2024-02-06","close":83.5527},{"date":"2024-02-07","close":81.6223},{"date":"2024-02-08","close":80.2766},{"date":"2024-02-09","close":82.1699},{"date":"2024-02-12","close":84.1559},{"date":"2024-02-13","close":82.2534},{"date":"2024-02-14","close":83.0794},{"date":"2024-02-15","close":84.7651},{"date":"2024-02-16","close":85.7188},{"date":"2024-02-20","close":85.7094},{"date":"2024-02-21","close":87.0091},{"date":"2024-02-22","close":88.103},{"date":"2024-02-23","close":87.5607},{"date":"2024-02-26","close":87.14},{"date":"2024-02-27","close":87.0652},{"date":"2024-02-28","close":87.6449},{"date":"2024-02-29","close":88.2339},{"date":"2024-03-01","close":87.0558},{"date":"2024-03-04","close":84.2322},{"date":"2024-03-05","close":85.4944},{"date":"2024-03-06","close":85.9058},{"date":"2024-03-07","close":86.4761},{"date":"2024-03-08","close":86.205},{"date":"2024-03-11","close":87.7103},{"date":"2024-03-12","close":87.5794},{"date":"2024-03-13","close":88.6079},{"date":"2024-03-14","close":88.0843},{"date":"2024-03-15","close":89.3465},{"date":"2024-03-18","close":90.403},{"date":"2024-03-19","close":91.4035},{"date":"2024-03-20","close":91.0762},{"date":"2024-03-21","close":93.6007},{"date":"2024-03-22","close":92.7685},{"date":"2024-03-25","close":93.4417},{"date":"2024-03-26","close":93.3669},{"date":"2024-03-27","close":95.7605},{"date":"2024-03-28","close":95.854},{"date":"2024-04-01","close":95.6389},{"date":"2024-04-02","close":97.1442},{"date":"2024-04-03","close":97.004},{"date":"2024-04-04","close":98.6215},{"date":"2024-04-05","close":99.9118},{"date":"2024-04-08","close":99.5939},{"date":"2024-04-09","close":100.0988},{"date":"2024-04-10","close":100.6411},{"date":"2024-04-11","close":99.0329},{"date":"2024-04-12","close":97.0227},{"date":"2024-04-15","close":97.1723},{"date":"2024-04-16","close":97.191},{"date":"2024-04-17","close":98.5654},{"date":"2024-04-18","close":99.5845},{"date":"2024-04-19","close":102.3988},{"date":"2024-04-22","close":102.6139},{"date":"2024-04-23","close":102.4923},{"date":"2024-04-24","close":98.9113},{"date":"2024-04-25","close":97.2938},{"date":"2024-04-26","close":96.0503},{"date":"2024-04-29","close":96.7516},{"date":"2024-04-30","close":95.1434},{"date":"2024-05-01","close":94.386},{"date":"2024-05-02","close":94.7694},{"date":"2024-05-03","close":94.573},{"date":"2024-05-06","close":95.6109},{"date":"2024-05-07","close":97.565},{"date":"2024-05-08","close":98.5093},{"date":"2024-05-09","close":98.5373},{"date":"2024-05-10","close":99.1357},{"date":"2024-05-13","close":100.613},{"date":"2024-05-14","close":96.7141},{"date":"2024-05-15","close":95.1247},{"date":"2024-05-16","close":97.4528},{"date":"2024-05-17","close":97.0199},{"date":"2024-05-20","close":96.2576},{"date":"2024-05-21","close":97.2269},{"date":"2024-05-22","close":97.0575},{"date":"2024-05-23","close":96.3423},{"date":"2024-05-24","close":97.6598},{"date":"2024-05-28","close":100.1538},{"date":"2024-05-29","close":99.9185},{"date":"2024-05-30","close":98.9491},{"date":"2024-05-31","close":101.2549},{"date":"2024-06-03","close":101.9325},{"date":"2024-06-04","close":100.5114},{"date":"2024-06-05","close":97.6128},{"date":"2024-06-06","close":98.9303},{"date":"2024-06-07","close":97.9986},{"date":"2024-06-10","close":99.5232},{"date":"2024-06-11","close":99.6832},{"date":"2024-06-12","close":99.2033},{"date":"2024-06-13","close":97.0669},{"date":"2024-06-14","close":96.7752},{"date":"2024-06-17","close":96.9163},{"date":"2024-06-18","close":96.4081},{"date":"2024-06-20","close":97.2551},{"date":"2024-06-21","close":99.6362},{"date":"2024-06-24","close":101.8007},{"date":"2024-06-25","close":100.4549},{"date":"2024-06-26","close":100.8784},{"date":"2024-06-27","close":101.3019},{"date":"2024-06-28","close":100.4832},{"date":"2024-07-01","close":101.0008},{"date":"2024-07-02","close":103.8806},{"date":"2024-07-03","close":102.9489},{"date":"2024-07-05","close":102.196},{"date":"2024-07-08","close":103.89},{"date":"2024-07-09","close":103.4759},{"date":"2024-07-10","close":104.6429},{"date":"2024-07-11","close":103.9935},{"date":"2024-07-12","close":104.5582},{"date":"2024-07-15","close":103.8336},{"date":"2024-07-16","close":104.8311},{"date":"2024-07-17","close":105.5087},{"date":"2024-07-18","close":105.6123},{"date":"2024-07-19","close":105.3299},{"date":"2024-07-22","close":106.2052},{"date":"2024-07-23","close":104.3229},{"date":"2024-07-24","close":105.4899},{"date":"2024-07-25","close":106.2993},{"date":"2024-07-26","close":107.5792},{"date":"2024-07-29","close":106.8828},{"date":"2024-07-30","close":107.8145},{"date":"2024-07-31","close":99.0339},{"date":"2024-08-01","close":97.001},{"date":"2024-08-02","close":92.6248},{"date":"2024-08-05","close":89.7921},{"date":"2024-08-06","close":89.698},{"date":"2024-08-07","close":90.0556},{"date":"2024-08-08","close":91.6555},{"date":"2024-08-09","close":91.1755},{"date":"2024-08-12","close":91.2414},{"date":"2024-08-13","close":90.912},{"date":"2024-08-14","close":90.1215},{"date":"2024-08-15","close":90.3568},{"date":"2024-08-16","close":90.8273},{"date":"2024-08-19","close":91.2254},{"date":"2024-08-20","close":90.2112},{"date":"2024-08-21","close":91.3012},{"date":"2024-08-22","close":91.4339},{"date":"2024-08-23","close":93.4906},{"date":"2024-08-26","close":95.3767},{"date":"2024-08-27","close":95.0829},{"date":"2024-08-28","close":95.5568},{"date":"2024-08-29","close":95.7843},{"date":"2024-08-30","close":96.0876},{"date":"2024-09-03","close":94.1162},{"date":"2024-09-04","close":94.9786},{"date":"2024-09-05","close":93.5854},{"date":"2024-09-06","close":93.3011},{"date":"2024-09-09","close":93.756},{"date":"2024-09-10","close":91.159},{"date":"2024-09-11","close":90.8937},{"date":"2024-09-12","close":91.396},{"date":"2024-09-13","close":92.2964},{"date":"2024-09-16","close":92.2111},{"date":"2024-09-17","close":92.5902},{"date":"2024-09-18","close":92.6092},{"date":"2024-09-19","close":95.1208},{"date":"2024-09-20","close":93.6423},{"date":"2024-09-23","close":92.3533},{"date":"2024-09-24","close":91.9931},{"date":"2024-09-25","close":89.7753},{"date":"2024-09-26","close":90.8652},{"date":"2024-09-27","close":92.6281},{"date":"2024-09-30","close":91.595},{"date":"2024-10-01","close":92.5807},{"date":"2024-10-02","close":91.8888},{"date":"2024-10-03","close":91.6235},{"date":"2024-10-04","close":93.0452},{"date":"2024-10-07","close":93.775},{"date":"2024-10-08","close":93.1115},{"date":"2024-10-09","close":91.3391},{"date":"2024-10-10","close":91.0453},{"date":"2024-10-11","close":91.9078},{"date":"2024-10-14","close":91.197},{"date":"2024-10-15","close":89.7373},{"date":"2024-10-16","close":90.1544},{"date":"2024-10-17","close":90.6093},{"date":"2024-10-18","close":84.8752},{"date":"2024-10-21","close":84.2117},{"date":"2024-10-22","close":84.7045},{"date":"2024-10-23","close":84.3444},{"date":"2024-10-24","close":85.5007},{"date":"2024-10-25","close":85.0931},{"date":"2024-10-28","close":85.1785},{"date":"2024-10-29","close":83.2544},{"date":"2024-10-30","close":81.3778},{"date":"2024-10-31","close":79.6338},{"date":"2024-11-01","close":78.3069},{"date":"2024-11-04","close":79.6149},{"date":"2024-11-05","close":80.3731},{"date":"2024-11-06","close":81.283},{"date":"2024-11-07","close":82.2782},{"date":"2024-11-08","close":82.572},{"date":"2024-11-11","close":83.1691},{"date":"2024-11-12","close":82.8942},{"date":"2024-11-13","close":82.0981},{"date":"2024-11-14","close":83.4629},{"date":"2024-11-15","close":85.8703},{"date":"2024-11-18","close":87.1977},{"date":"2024-11-19","close":85.4597},{"date":"2024-11-20","close":84.1132},{"date":"2024-11-21","close":84.3901},{"date":"2024-11-22","close":83.7026},{"date":"2024-11-25","close":84.457},{"date":"2024-11-26","close":85.622},{"date":"2024-11-27","close":84.9058},{"date":"2024-11-29","close":85.6984},{"date":"2024-12-02","close":85.0777},{"date":"2024-12-03","close":84.2851},{"date":"2024-12-04","close":82.6617},{"date":"2024-12-05","close":82.3179},{"date":"2024-12-06","close":80.2169},{"date":"2024-12-09","close":81.6494},{"date":"2024-12-10","close":80.895},{"date":"2024-12-11","close":80.9714},{"date":"2024-12-12","close":79.8254},{"date":"2024-12-13","close":78.9277},{"date":"2024-12-16","close":77.2088},{"date":"2024-12-17","close":77.6099},{"date":"2024-12-18","close":75.5663},{"date":"2024-12-19","close":74.4108},{"date":"2024-12-20","close":75.5376},{"date":"2024-12-23","close":75.4899},{"date":"2024-12-24","close":75.5376},{"date":"2024-12-26","close":74.5445},{"date":"2024-12-27","close":74.554},{"date":"2024-12-30","close":73.4272},{"date":"2024-12-31","close":74.258},{"date":"2025-01-02","close":74.0765},{"date":"2025-01-03","close":73.7996},{"date":"2025-01-06","close":74.4681},{"date":"2025-01-07","close":74.3057},{"date":"2025-01-08","close":73.8951},{"date":"2025-01-10","close":77.5621},{"date":"2025-01-13","close":78.2975},{"date":"2025-01-14","close":77.9346},{"date":"2025-01-15","close":76.8173},{"date":"2025-01-16","close":75.8241},{"date":"2025-01-17","close":75.9578},{"date":"2025-01-21","close":75.0888},{"date":"2025-01-22","close":74.4012},{"date":"2025-01-23","close":75.127},{"date":"2025-01-24","close":73.7137},{"date":"2025-01-27","close":75.1366},{"date":"2025-01-28","close":73.7805},{"date":"2025-01-29","close":74.6973},{"date":"2025-01-30","close":74.1529},{"date":"2025-01-31","close":72.7014},{"date":"2025-02-03","close":71.7751},{"date":"2025-02-04","close":71.6414},{"date":"2025-02-05","close":66.7233},{"date":"2025-02-06","close":66.1694},{"date":"2025-02-07","close":66.4655},{"date":"2025-02-10","close":66.0453},{"date":"2025-02-11","close":66.7711},{"date":"2025-02-12","close":65.9593},{"date":"2025-02-13","close":66.6469},{"date":"2025-02-14","close":67.3249},{"date":"2025-02-18","close":67.3828},{"date":"2025-02-19","close":67.6721},{"date":"2025-02-20","close":68.7135},{"date":"2025-02-21","close":70.4492},{"date":"2025-02-24","close":70.9506},{"date":"2025-02-25","close":71.6159},{"date":"2025-02-26","close":70.642},{"date":"2025-02-27","close":70.6324},{"date":"2025-02-28","close":71.5388},{"date":"2025-03-03","close":69.2631},{"date":"2025-03-04","close":69.1378},{"date":"2025-03-05","close":69.1474},{"date":"2025-03-06","close":71.9823},{"date":"2025-03-07","close":72.8984},{"date":"2025-03-10","close":73.583},{"date":"2025-03-11","close":71.7509},{"date":"2025-03-12","close":70.5167},{"date":"2025-03-13","close":70.9602},{"date":"2025-03-14","close":71.2399},{"date":"2025-03-17","close":71.8859},{"date":"2025-03-18","close":72.0402},{"date":"2025-03-19","close":72.5512},{"date":"2025-03-20","close":71.3074},{"date":"2025-03-21","close":70.6324},{"date":"2025-03-24","close":70.1213},{"date":"2025-03-25","close":70.8252},{"date":"2025-03-26","close":71.5388},{"date":"2025-03-27","close":73.7662},{"date":"2025-03-28","close":73.6987},{"date":"2025-03-31","close":73.6891},{"date":"2025-04-01","close":75.068},{"date":"2025-04-02","close":75.2223},{"date":"2025-04-03","close":75.4055},{"date":"2025-04-04","close":70.5841},{"date":"2025-04-07","close":69.2727},{"date":"2025-04-08","close":67.026},{"date":"2025-04-09","close":71.6352},{"date":"2025-04-10","close":70.6131},{"date":"2025-04-11","close":73.5734},{"date":"2025-04-14","close":74.3159},{"date":"2025-04-15","close":73.4769},{"date":"2025-04-16","close":73.6505},{"date":"2025-04-17","close":76.1383},{"date":"2025-04-21","close":75.984},{"date":"2025-04-22","close":77.2279},{"date":"2025-04-23","close":76.9676},{"date":"2025-04-24","close":77.9126},{"date":"2025-04-25","close":78.0186},{"date":"2025-04-28","close":77.7776},{"date":"2025-04-29","close":77.3822},{"date":"2025-04-30","close":75.9069},{"date":"2025-05-01","close":75.6755},{"date":"2025-05-02","close":76.3794},{"date":"2025-05-05","close":75.0391},{"date":"2025-05-06","close":75.3669},{"date":"2025-05-07","close":73.1877},{"date":"2025-05-08","close":73.5444},{"date":"2025-05-09","close":74.5858},{"date":"2025-05-12","close":77.2858},{"date":"2025-05-13","close":79.9472},{"date":"2025-05-14","close":79.0118},{"date":"2025-05-15","close":77.1604},{"date":"2025-05-16","close":78.6261},{"date":"2025-05-19","close":78.1009},{"date":"2025-05-20","close":78.1982},{"date":"2025-05-21","close":76.0584},{"date":"2025-05-22","close":75.6694},{"date":"2025-05-23","close":75.9612},{"date":"2025-05-27","close":77.0699},{"date":"2025-05-28","close":77.2061},{"date":"2025-05-29","close":77.0505},{"date":"2025-05-30","close":76.0098},{"date":"2025-06-02","close":76.2238},{"date":"2025-06-03","close":74.1813},{"date":"2025-06-04","close":72.5473},{"date":"2025-06-05","close":71.8275},{"date":"2025-06-06","close":72.5084},{"date":"2025-06-09","close":72.6251},{"date":"2025-06-10","close":73.9576},{"date":"2025-06-11","close":73.4032},{"date":"2025-06-12","close":74.9205},{"date":"2025-06-13","close":79.1805},{"date":"2025-06-16","close":83.9171},{"date":"2025-06-17","close":83.3433},{"date":"2025-06-18","close":83.2071},{"date":"2025-06-20","close":83.0418},{"date":"2025-06-23","close":81.8455},{"date":"2025-06-24","close":81.3008},{"date":"2025-06-25","close":79.9683},{"date":"2025-06-26","close":80.0461},{"date":"2025-06-27","close":78.2371},{"date":"2025-06-30","close":78.0815},{"date":"2025-07-01","close":78.0523},{"date":"2025-07-02","close":79.1611},{"date":"2025-07-03","close":76.2919},{"date":"2025-07-07","close":72.8002},{"date":"2025-07-08","close":73.7241},{"date":"2025-07-09","close":73.5685},{"date":"2025-07-10","close":74.4439},{"date":"2025-07-11","close":74.6384},{"date":"2025-07-14","close":72.9363},{"date":"2025-07-15","close":72.1777},{"date":"2025-07-16","close":71.0008},{"date":"2025-07-17","close":71.1564},{"date":"2025-07-18","close":72.3819},{"date":"2025-07-21","close":72.2069},{"date":"2025-07-22","close":73.6074},{"date":"2025-07-23","close":76.0098},{"date":"2025-07-24","close":74.8232},{"date":"2025-07-25","close":75.1539},{"date":"2025-07-28","close":74.5995},{"date":"2025-07-29","close":73.7809},{"date":"2025-07-30","close":77.6081},{"date":"2025-07-31","close":77.0862},{"date":"2025-08-01","close":75.3852},{"date":"2025-08-04","close":77.8981},{"date":"2025-08-05","close":79.6474},{"date":"2025-08-06","close":78.2556},{"date":"2025-08-07","close":79.976},{"date":"2025-08-08","close":80.1596},{"date":"2025-08-11","close":79.4637},{"date":"2025-08-12","close":79.7537},{"date":"2025-08-13","close":80.4495},{"date":"2025-08-14","close":79.3478},{"date":"2025-08-15","close":79.0385},{"date":"2025-08-18","close":77.8691},{"date":"2025-08-19","close":77.8691},{"date":"2025-08-20","close":80.3064},{"date":"2025-08-21","close":81.3106},{"date":"2025-08-22","close":84.9277},{"date":"2025-08-25","close":85.9416},{"date":"2025-08-26","close":82.8023},{"date":"2025-08-27","close":82.5488},{"date":"2025-08-28","close":82.5098},{"date":"2025-08-29","close":82.1101},{"date":"2025-09-02","close":79.3802},{"date":"2025-09-03","close":79.195},{"date":"2025-09-04","close":79.0975},{"date":"2025-09-05","close":82.2173},{"date":"2025-09-08","close":82.2271},{"date":"2025-09-09","close":82.0418},{"date":"2025-09-10","close":80.2772},{"date":"2025-09-11","close":79.8872},{"date":"2025-09-12","close":79.5752},{"date":"2025-09-15","close":78.2883},{"date":"2025-09-16","close":81.5934},{"date":"2025-09-17","close":78.3955},{"date":"2025-09-18","close":77.8983},{"date":"2025-09-19","close":77.1866},{"date":"2025-09-22","close":75.2074},{"date":"2025-09-23","close":76.4944},{"date":"2025-09-24","close":77.0111},{"date":"2025-09-25","close":77.4011},{"date":"2025-09-26","close":79.9164},{"date":"2025-09-29","close":80.3649},{"date":"2025-09-30","close":79.2145},{"date":"2025-10-01","close":80.4234},{"date":"2025-10-02","close":80.9401},{"date":"2025-10-03","close":81.8663},{"date":"2025-10-06","close":82.0223},{"date":"2025-10-07","close":81.9151},{"date":"2025-10-08","close":80.3747},{"date":"2025-10-09","close":79.234},{"date":"2025-10-10","close":78.7465},{"date":"2025-10-13","close":78.9512},{"date":"2025-10-14","close":80.3454},{"date":"2025-10-15","close":90.7579},{"date":"2025-10-16","close":92.9417},{"date":"2025-10-17","close":95.0574},{"date":"2025-10-20","close":94.8136},{"date":"2025-10-21","close":92.3568},{"date":"2025-10-22","close":93.088},{"date":"2025-10-23","close":94.2677},{"date":"2025-10-24","close":95.3499},{"date":"2025-10-27","close":94.0044},{"date":"2025-10-28","close":93.9557},{"date":"2025-10-29","close":93.6925},{"date":"2025-10-30","close":92.7565},{"date":"2025-10-31","close":92.23},{"date":"2025-11-03","close":91.6646},{"date":"2025-11-04","close":91.5476},{"date":"2025-11-05","close":93.1757},{"date":"2025-11-06","close":92.3958},{"date":"2025-11-07","close":92.347},{"date":"2025-11-10","close":92.6883},{"date":"2025-11-11","close":94.0337},{"date":"2025-11-12","close":93.8874},{"date":"2025-11-13","close":94.4724},{"date":"2025-11-14","close":93.6047},{"date":"2025-11-17","close":92.2983},{"date":"2025-11-18","close":94.4297},{"date":"2025-11-19","close":91.4929},{"date":"2025-11-20","close":91.1491},{"date":"2025-11-21","close":92.8974},{"date":"2025-11-24","close":91.8465},{"date":"2025-11-25","close":94.7931},{"date":"2025-11-26","close":94.7636},{"date":"2025-11-28","close":94.3609},{"date":"2025-12-01","close":94.7047},{"date":"2025-12-02","close":94.3413},{"date":"2025-12-03","close":93.5948},{"date":"2025-12-04","close":92.7108},{"date":"2025-12-05","close":91.9643},{"date":"2025-12-08","close":90.2749},{"date":"2025-12-09","close":89.8231},{"date":"2025-12-10","close":89.8722},{"date":"2025-12-11","close":91.6107},{"date":"2025-12-12","close":91.1884},{"date":"2025-12-15","close":90.9428},{"date":"2025-12-16","close":90.6187},{"date":"2025-12-17","close":91.2571},{"date":"2025-12-18","close":90.0883},{"date":"2025-12-19","close":89.8428},{"date":"2025-12-22","close":88.1926},{"date":"2025-12-23","close":86.9747},{"date":"2025-12-24","close":87.1122},{"date":"2025-12-26","close":87.4953},{"date":"2025-12-29","close":87.7703},{"date":"2025-12-30","close":88.0846},{"date":"2025-12-31","close":87.4953},{"date":"2026-01-02","close":90.9919},{"date":"2026-01-05","close":91.7384},{"date":"2026-01-06","close":92.6813},{"date":"2026-01-07","close":90.9428},{"date":"2026-01-08","close":95.7753},{"date":"2026-01-09","close":98.2112},{"date":"2026-01-12","close":99.2229},{"date":"2026-01-13","close":100.7649},{"date":"2026-01-14","close":103.5839},{"date":"2026-01-15","close":106.8939},{"date":"2026-01-16","close":105.8921},{"date":"2026-01-20","close":108.102},{"date":"2026-01-21","close":110.0763},{"date":"2026-01-22","close":110.6558},{"date":"2026-01-23","close":111.5791},{"date":"2026-01-26","close":111.8639},{"date":"2026-01-27","close":114.0837},{"date":"2026-01-28","close":113.2488},{"date":"2026-01-29","close":113.1015},{"date":"2026-01-30","close":111.8541},{"date":"2026-02-02","close":111.9523},{"date":"2026-02-03","close":114.8007},{"date":"2026-02-04","close":115.1445},{"date":"2026-02-05","close":111.913},{"date":"2026-02-06","close":113.7989},{"date":"2026-02-09","close":116.5392},{"date":"2026-02-10","close":116.2642},{"date":"2026-02-11","close":119.8591},{"date":"2026-02-12","close":119.5743},{"date":"2026-02-13","close":120.3502},{"date":"2026-02-17","close":120.3993},{"date":"2026-02-18","close":120.2906},{"date":"2026-02-19","close":121.9897},{"date":"2026-02-20","close":120.4685},{"date":"2026-02-23","close":119.8461},{"date":"2026-02-24","close":121.0217},{"date":"2026-02-25","close":119.9054},{"date":"2026-02-26","close":117.9692},{"date":"2026-02-27","close":119.1843},{"date":"2026-03-02","close":119.1447},{"date":"2026-03-03","close":115.2032},{"date":"2026-03-04","close":113.6128},{"date":"2026-03-05","close":111.8248},{"date":"2026-03-06","close":115.2526},{"date":"2026-03-09","close":117.3468},{"date":"2026-03-10","close":118.2952},{"date":"2026-03-11","close":121.2291},{"date":"2026-03-12","close":124.3013},{"date":"2026-03-13","close":123.2147},{"date":"2026-03-16","close":122.1182},{"date":"2026-03-17","close":124.4297},{"date":"2026-03-18","close":122.5232},{"date":"2026-03-19","close":120.5574},{"date":"2026-03-20","close":116.7146},{"date":"2026-03-23","close":119.3522},{"date":"2026-03-24","close":122.5825},{"date":"2026-03-25","close":123.8765},{"date":"2026-03-26","close":124.2322},{"date":"2026-03-27","close":127.1562},{"date":"2026-03-30","close":124.7459},{"date":"2026-03-31","close":125.6547},{"date":"2026-04-01","close":126.7611},{"date":"2026-04-02","close":127.8477},{"date":"2026-04-06","close":126.9092},{"date":"2026-04-07","close":125.4867},{"date":"2026-04-08","close":125.6053},{"date":"2026-04-09","close":121.4662},{"date":"2026-04-10","close":122.4145},{"date":"2026-04-13","close":121.9996},{"date":"2026-04-14","close":120.8438},{"date":"2026-04-15","close":118.5421},{"date":"2026-04-16","close":121.5156},{"date":"2026-04-17","close":117.8111},{"date":"2026-04-20","close":120.9723},{"date":"2026-04-21","close":124.3013},{"date":"2026-04-22","close":124.2421},{"date":"2026-04-23","close":124.8842},{"date":"2026-04-24","close":123.3826},{"date":"2026-04-27","close":122.5331},{"date":"2026-04-28","close":124.8249},{"date":"2026-04-29","close":124.7755},{"date":"2026-04-30","close":125.5263},{"date":"2026-05-01","close":123.0961},{"date":"2026-05-04","close":126.0696},{"date":"2026-05-05","close":128.796},{"date":"2026-05-06","close":124.5186},{"date":"2026-05-07","close":122.2466},{"date":"2026-05-08","close":123.4221},{"date":"2026-05-11","close":124.6076},{"date":"2026-05-12","close":124.6767},{"date":"2026-05-13","close":124.489},{"date":"2026-05-14","close":121.6638},{"date":"2026-05-15","close":120.9624},{"date":"2026-05-18","close":123.1258},{"date":"2026-05-19","close":120.7747},{"date":"2026-05-20","close":118.4928},{"date":"2026-05-21","close":118.9966},{"date":"2026-05-22","close":119.9548},{"date":"2026-05-26","close":119.3486},{"date":"2026-05-27","close":120.4218},{"date":"2026-05-28","close":122.9261},{"date":"2026-05-29","close":122.5286},{"date":"2026-06-01","close":129.1568},{"date":"2026-06-02","close":128.3221},{"date":"2026-06-03","close":130.5878},{"date":"2026-06-04","close":128.6103},{"date":"2026-06-05","close":125.6688},{"date":"2026-06-08","close":124.7148},{"date":"2026-06-09","close":125.8874},{"date":"2026-06-10","close":127.4079},{"date":"2026-06-11","close":124.4962},{"date":"2026-06-12","close":126.3744},{"date":"2026-06-15","close":122.2304},{"date":"2026-06-16","close":118.6728},{"date":"2026-06-17","close":115.4134},{"date":"2026-06-18","close":111.8756},{"date":"2026-06-22","close":110.7229},{"date":"2026-06-23","close":110.1664},{"date":"2026-06-24","close":108.3081},{"date":"2026-06-25","close":110.8521},{"date":"2026-06-26","close":109.8484},{"date":"2026-06-29","close":108.4174},{"date":"2026-06-30","close":106.0622},{"date":"2026-07-01","close":104.2338},{"date":"2026-07-02","close":105.7939},{"date":"2026-07-06","close":108.0994},{"date":"2026-07-07","close":110.2161},{"date":"2026-07-08","close":114.5091},{"date":"2026-07-09","close":112.9091},{"date":"2026-07-10","close":113.6048},{"date":"2026-07-13","close":116.6655},{"date":"2026-07-14","close":115.9003},{"date":"2026-07-15","close":114.996},{"date":"2026-07-16","close":115.1053},{"date":"2026-07-17","close":118.4045},{"date":"2026-07-20","close":119.7362},{"date":"2026-07-21","close":120.7895},{"date":"2026-07-22","close":123.1049},{"date":"2026-07-23","close":121.5348},{"date":"2026-07-24","close":120.7696},{"date":"2026-07-27","close":116.7649},{"date":"2026-07-28","close":116.6357},{"date":"2026-07-29","close":107.1057},{"date":"2026-07-30","close":104.4126},{"date":"2026-07-31","close":105.5654},{"date":"2026-08-03","close":104.7406},{"date":"2026-08-04","close":106.0622},{"date":"2026-08-05","close":105.9529},{"date":"2026-08-06","close":108.318},{"date":"2026-08-07","close":107.7019},{"date":"2026-08-10","close":111.9452},{"date":"2026-08-11","close":110.9018},{"date":"2026-08-12","close":111.0508},{"date":"2026-08-13","close":112.0247},{"date":"2026-08-14","close":112.9787},{"date":"2026-08-17","close":114.1911},{"date":"2026-08-18","close":114.36},{"date":"2026-08-19","close":114.0},{"date":"2026-08-20","close":116.57},{"date":"2026-08-21","close":113.11},{"date":"2026-08-24","close":110.16},{"date":"2026-08-25","close":111.71},{"date":"2026-08-26","close":113.25},{"date":"2026-08-27","close":111.57},{"date":"2026-08-28","close":115.48},{"date":"2026-08-31","close":116.21},{"date":"2026-09-01","close":121.04},{"date":"2026-09-02","close":122.86},{"date":"2026-09-03","close":120.12},{"date":"2026-09-04","close":118.71},{"date":"2026-09-08","close":123.89},{"date":"2026-09-09","close":123.5},{"date":"2026-09-10","close":124.59},{"date":"2026-09-11","close":122.41},{"date":"2026-09-14","close":121.23},{"date":"2026-09-15","close":121.76},{"date":"2026-09-16","close":117.13},{"date":"2026-09-17","close":119.31},{"date":"2026-09-18","close":115.58},{"date":"2026-09-21","close":112.61},{"date":"2026-09-22","close":110.0},{"date":"2026-09-23","close":111.48},{"date":"2026-09-24","close":110.21},{"date":"2026-09-25","close":109.0},{"date":"2026-09-28","close":109.06},{"date":"2026-09-29","close":108.14},{"date":"2026-09-30","close":106.95},{"date":"2026-10-01","close":106.61},{"date":"2026-10-02","close":106.72},{"date":"2026-10-05","close":107.32},{"date":"2026-10-06","close":107.33},{"date":"2026-10-07","close":105.51},{"date":"2026-10-08","close":107.82},{"date":"2026-10-09","close":102.73},{"date":"2026-10-12","close":104.22},{"date":"2026-10-13","close":107.56},{"date":"2026-10-14","close":108.91},{"date":"2026-10-15","close":107.01},{"date":"2026-10-16","close":106.14},{"date":"2026-10-19","close":103.11},{"date":"2026-10-20","close":103.0},{"date":"2026-10-21","close":102.23},{"date":"2026-10-22","close":103.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":103.15,"low_30d":100.5,"support":103.03,"high_30d":125.82,"change_1d":0.9,"change_7d":-2.9,"change_30d":-15.8,"resistance":123.29,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.31,"per":16.18,"quarter":"2024-Q2"},{"pbr":2.08,"per":13.63,"quarter":"2024-Q3"},{"pbr":1.72,"per":12.55,"quarter":"2024-Q4"},{"pbr":1.6,"per":11.23,"quarter":"2025-Q1"},{"pbr":1.65,"per":10.36,"quarter":"2025-Q2"},{"pbr":1.16,"per":10.53,"quarter":"2025-Q3"},{"pbr":1.27,"per":11.86,"quarter":"2025-Q4"},{"pbr":1.8,"per":16.98,"quarter":"2026-Q1"},{"pbr":1.53,"per":13.11,"quarter":"2026-Q2"},{"pbr":1.26,"per":12.75,"quarter":"현재"}],"timeline":[{"close":100.4832,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":91.595,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":74.258,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":73.6891,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":78.0815,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":79.2145,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":87.4953,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":125.6547,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":106.0622,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.68,"pbr_5y_low":1.16,"per_5y_avg":12.94,"per_5y_low":10.36,"current_pbr":1.26,"current_per":12.75,"pbr_5y_high":2.31,"per_5y_high":16.98,"pbr_5y_median":1.65,"per_5y_median":12.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.0%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 12.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.05,"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":0.59,"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":false,"unit":"%","value":6.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.31,"per":16.18,"close":100.4832,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.08,"per":13.63,"close":91.595,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.72,"per":12.55,"close":74.258,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.6,"per":11.23,"close":73.6891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":10.36,"close":78.0815,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.16,"per":10.53,"close":79.2145,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":11.86,"close":87.4953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.8,"per":16.98,"close":125.6547,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.53,"per":13.11,"close":106.0622,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.7배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.0,"pbr":1.505,"per":33.48,"roa":0.014492753623188406,"roe":0.042499843289663386,"revenue":24041000000.0,"market_cap":23708828000.0,"net_income":678000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06992221621396781,"total_assets":46782000000.0,"total_equity":15953000000.0,"profit_margin":0.02820182188760867,"dividend_yield":2.43,"fiscal_quarter":"Q2","operating_income":1075000000.0,"operating_margin":0.044715278066636166},{"eps":1.83,"pbr":1.505,"per":24.81,"roa":0.0014292920800403565,"roe":0.004238080398878155,"revenue":21861000000.0,"market_cap":23708828000.0,"net_income":68000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.03503956818077855,"total_assets":47576000000.0,"total_equity":16045000000.0,"profit_margin":0.0031105621883719867,"dividend_yield":2.27,"fiscal_quarter":"Q1","operating_income":235000000.0,"operating_margin":0.010749736974520837},{"eps":1.99,"pbr":null,"per":null,"roa":0.002133489040603665,"roe":0.005973340040241449,"revenue":23760000000.0,"market_cap":null,"net_income":95000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05361952861952862,"total_assets":44528000000.0,"total_equity":15904000000.0,"profit_margin":0.003998316498316498,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":636000000.0,"operating_margin":0.026767676767676767},{"eps":2.27,"pbr":null,"per":null,"roa":0.009419632165536308,"roe":0.027657923008625063,"revenue":22153000000.0,"market_cap":null,"net_income":436110130.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03692502144179118,"total_assets":46298000000.0,"total_equity":15768000000.0,"profit_margin":0.019686278607863494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":140000000.0,"operating_margin":0.006319685821333454},{"eps":1.31,"pbr":null,"per":null,"roa":0.008078445464466842,"roe":0.02312559864008086,"revenue":12769000000.0,"market_cap":null,"net_income":251675890.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.037121152791917925,"total_assets":31154000000.0,"total_equity":10883000000.0,"profit_margin":0.01970991385386483,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":56000000.0,"operating_margin":0.004385621426893257},{"eps":1.81,"pbr":null,"per":null,"roa":0.007539384846211553,"roe":0.019001701644923426,"revenue":11643000000.0,"market_cap":null,"net_income":201000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.052220218156832435,"total_assets":26660000000.0,"total_equity":10578000000.0,"profit_margin":0.017263591857768615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":228000000.0,"operating_margin":0.01958258180881216},{"eps":2.13,"pbr":null,"per":null,"roa":0.02417767781838628,"roe":0.06072833652779179,"revenue":13542000000.0,"market_cap":null,"net_income":602000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07982572736671098,"total_assets":24899000000.0,"total_equity":9913000000.0,"profit_margin":0.0444542903559297,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":630000000.0,"operating_margin":0.04652193176783341},{"eps":2.29,"pbr":null,"per":null,"roa":0.008746586456643052,"roe":0.021805624074987668,"revenue":12908000000.0,"market_cap":null,"net_income":221000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05980787108769755,"total_assets":25267000000.0,"total_equity":10135000000.0,"profit_margin":0.017121165168887512,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":335000000.0,"operating_margin":0.02595289742795166},{"eps":0.3336310002333308,"pbr":null,"per":null,"roa":0.002865564106762731,"roe":0.006998600279944011,"revenue":13241000000.0,"market_cap":null,"net_income":70000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.050147269843667394,"total_assets":24428000000.0,"total_equity":10002000000.0,"profit_margin":0.0052866097726757795,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":215000000.0,"operating_margin":0.016237444301789895},{"eps":1.1629423436704673,"pbr":null,"per":null,"roa":0.009449672746988885,"roe":0.023125770069187753,"revenue":13417000000.0,"market_cap":null,"net_income":244000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06529030334650071,"total_assets":25821000000.0,"total_equity":10551000000.0,"profit_margin":0.01818588358053216,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":437000000.0,"operating_margin":0.03257061936349408},{"eps":2.9359528020533108,"pbr":null,"per":null,"roa":0.02427873246098061,"roe":0.05676896138604737,"revenue":14936000000.0,"market_cap":null,"net_income":616000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08395822174611677,"total_assets":25372000000.0,"total_equity":10851000000.0,"profit_margin":0.04124263524370648,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":759000000.0,"operating_margin":0.0508168184252812},{"eps":1.777776615529034,"pbr":null,"per":null,"roa":0.014841045637210042,"roe":0.03638669398107502,"revenue":14227000000.0,"market_cap":null,"net_income":373000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07345188725662473,"total_assets":25133000000.0,"total_equity":10251000000.0,"profit_margin":0.026217754972938778,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":598000000.0,"operating_margin":0.04203275462149434}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.2103,"per":16.18,"date":"2024-06","close":100.48,"source":"reported"},{"eps":6.2103,"per":15.95,"date":"2024-07","close":99.03,"source":"reported"},{"eps":6.2103,"per":15.47,"date":"2024-08","close":96.09,"source":"reported"},{"eps":6.7225,"per":13.63,"date":"2024-09","close":91.59,"source":"reported"},{"eps":6.7225,"per":11.85,"date":"2024-10","close":79.63,"source":"reported"},{"eps":6.7225,"per":12.75,"date":"2024-11","close":85.7,"source":"reported"},{"eps":5.9166,"per":12.55,"date":"2024-12","close":74.26,"source":"reported"},{"eps":5.9166,"per":12.29,"date":"2025-01","close":72.7,"source":"reported"},{"eps":5.9166,"per":12.09,"date":"2025-02","close":71.54,"source":"reported"},{"eps":6.5636,"per":11.23,"date":"2025-03","close":73.69,"source":"reported"},{"eps":6.5636,"per":11.56,"date":"2025-04","close":75.91,"source":"reported"},{"eps":6.5636,"per":11.58,"date":"2025-05","close":76.01,"source":"reported"},{"eps":7.54,"per":10.36,"date":"2025-06","close":78.08,"source":"reported"},{"eps":7.54,"per":10.22,"date":"2025-07","close":77.09,"source":"reported"},{"eps":7.54,"per":10.89,"date":"2025-08","close":82.11,"source":"reported"},{"eps":7.52,"per":10.53,"date":"2025-09","close":79.21,"source":"reported"},{"eps":7.52,"per":12.26,"date":"2025-10","close":92.23,"source":"reported"},{"eps":7.52,"per":12.55,"date":"2025-11","close":94.36,"source":"reported"},{"eps":7.38,"per":11.86,"date":"2025-12","close":87.5,"source":"reported"},{"eps":7.38,"per":15.16,"date":"2026-01","close":111.85,"source":"reported"},{"eps":7.38,"per":16.15,"date":"2026-02","close":119.18,"source":"reported"},{"eps":7.4,"per":16.98,"date":"2026-03","close":125.65,"source":"reported"},{"eps":7.4,"per":16.96,"date":"2026-04","close":125.53,"source":"reported"},{"eps":7.4,"per":16.56,"date":"2026-05","close":122.53,"source":"reported"},{"eps":8.09,"per":13.11,"date":"2026-06","close":106.06,"source":"reported"},{"eps":8.09,"per":13.05,"date":"2026-07","close":105.57,"source":"reported"},{"eps":8.09,"per":14.36,"date":"2026-08","close":116.21,"source":"reported"},{"eps":8.09,"per":13.22,"date":"2026-09","close":106.95,"source":"reported"},{"eps":8.09,"per":12.74,"date":"2026-10","close":103.09,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.24,"std":2.05,"count":29,"current":12.74,"lower_1sd":11.2,"upper_1sd":15.29},"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":"Bunge Limited","phase":"above-fold","symbol_resolved":true}