{"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":"2026-10-23T09:59:13.456640+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-26.2,"direction":"higher_better","percentile":14},{"name":"영업이익 성장률","unit":"%","value":-41.6,"direction":"higher_better","percentile":10}],"summary":"매출 -26.2%","percentile":12},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.2,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.5,"direction":"higher_better","percentile":37}],"summary":"RSI 60","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.56,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.66,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.6x, 순차입금비율 0.7x","percentile":35}},"signals":[],"summary":"Bank of Montreal(BMO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1194.14억. 현재가 $170.49, 전일 대비 +0.0%, 30일 -2.5%. ROE 2.0%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.89%","value_pct":3.89},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.66,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.89},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.9189133209744682,"grade":"B","trend":"상승","atr_14":2.863214285714282,"rsi_14":60.19582801192001,"sma_20":166.41099999999997,"sma_60":173.01850000000002,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.2로 강세 구간입니다. MACD(-0.92)가 시그널선(-1.92)을 상회합니다(골든크로스). SMA20 166, SMA60 173 — 혼조세입니다. 볼린저밴드 160~173 (현재 위치 83%).","bb_lower":160.21828847757297,"bb_upper":172.60371152242698,"macd_signal":-1.9196830081310283},"change_pct":-0.01,"chart_data":[{"date":"2024-10-23","open":87.22,"high":87.88,"low":86.98,"close":87.84,"volume":1916762,"rsi_14":60.56,"sma_20":91.89,"sma_60":87.05,"sma_120":87.52},{"date":"2024-10-24","open":87.37,"high":88.33,"low":87.22,"close":87.89,"volume":942069,"rsi_14":59.09,"sma_20":92.02,"sma_60":87.2,"sma_120":87.53},{"date":"2024-10-25","open":88.08,"high":88.5,"low":87.28,"close":87.31,"volume":868526,"rsi_14":59.89,"sma_20":92.13,"sma_60":87.37,"sma_120":87.53},{"date":"2024-10-28","open":87.27,"high":88.15,"low":87.27,"close":88.0,"volume":4275567,"rsi_14":68.66,"sma_20":92.3,"sma_60":87.58,"sma_120":87.54},{"date":"2024-10-29","open":87.41,"high":88.08,"low":87.26,"close":87.53,"volume":573640,"rsi_14":67.01,"sma_20":92.39,"sma_60":87.81,"sma_120":87.55},{"date":"2024-10-30","open":87.18,"high":87.77,"low":86.81,"close":87.53,"volume":1911914,"rsi_14":53.74,"sma_20":92.43,"sma_60":88.0,"sma_120":87.53},{"date":"2024-10-31","open":87.67,"high":87.78,"low":86.13,"close":86.8,"volume":1113980,"rsi_14":40.91,"sma_20":92.42,"sma_60":88.18,"sma_120":87.51},{"date":"2024-11-01","open":87.44,"high":87.7,"low":86.28,"close":86.45,"volume":670410,"rsi_14":35.02,"sma_20":92.38,"sma_60":88.34,"sma_120":87.48},{"date":"2024-11-04","open":86.54,"high":86.84,"low":85.4,"close":85.79,"volume":1077637,"rsi_14":34.2,"sma_20":92.34,"sma_60":88.48,"sma_120":87.45},{"date":"2024-11-05","open":86.15,"high":86.98,"low":85.91,"close":86.96,"volume":563550,"rsi_14":35.19,"sma_20":92.4,"sma_60":88.64,"sma_120":87.41},{"date":"2024-11-06","open":88.23,"high":88.84,"low":87.06,"close":88.75,"volume":794787,"rsi_14":48.0,"sma_20":92.57,"sma_60":88.81,"sma_120":87.4},{"date":"2024-11-07","open":89.23,"high":89.59,"low":88.57,"close":88.81,"volume":797478,"rsi_14":45.78,"sma_20":92.67,"sma_60":88.98,"sma_120":87.39},{"date":"2024-11-08","open":88.51,"high":88.6,"low":87.93,"close":88.5,"volume":468718,"rsi_14":50.68,"sma_20":92.69,"sma_60":89.12,"sma_120":87.38},{"date":"2024-11-11","open":88.54,"high":89.75,"low":88.54,"close":89.62,"volume":662003,"rsi_14":55.35,"sma_20":92.73,"sma_60":89.26,"sma_120":87.37},{"date":"2024-11-12","open":89.25,"high":89.83,"low":88.96,"close":89.62,"volume":427612,"rsi_14":53.99,"sma_20":92.8,"sma_60":89.39,"sma_120":87.37},{"date":"2024-11-13","open":89.9,"high":89.9,"low":88.73,"close":89.02,"volume":420467,"rsi_14":50.35,"sma_20":92.78,"sma_60":89.5,"sma_120":87.36},{"date":"2024-11-14","open":89.49,"high":90.02,"low":88.78,"close":88.97,"volume":453217,"rsi_14":53.31,"sma_20":92.77,"sma_60":89.61,"sma_120":87.34},{"date":"2024-11-15","open":89.29,"high":89.6,"low":88.66,"close":88.76,"volume":844461,"rsi_14":48.23,"sma_20":92.72,"sma_60":89.72,"sma_120":87.32},{"date":"2024-11-18","open":89.08,"high":89.08,"low":88.08,"close":88.63,"volume":2467496,"rsi_14":50.29,"sma_20":92.74,"sma_60":89.8,"sma_120":87.37},{"date":"2024-11-19","open":88.17,"high":89.68,"low":87.43,"close":89.62,"volume":486927,"rsi_14":62.82,"sma_20":92.79,"sma_60":89.89,"sma_120":87.42},{"date":"2024-11-20","open":89.22,"high":89.59,"low":88.93,"close":89.58,"volume":373351,"rsi_14":68.58,"sma_20":92.82,"sma_60":90.07,"sma_120":87.46},{"date":"2024-11-21","open":89.76,"high":90.67,"low":89.39,"close":90.14,"volume":578226,"rsi_14":73.92,"sma_20":92.89,"sma_60":90.28,"sma_120":87.51},{"date":"2024-11-22","open":90.46,"high":90.56,"low":90.06,"close":90.42,"volume":445807,"rsi_14":81.64,"sma_20":92.99,"sma_60":90.48,"sma_120":87.57},{"date":"2024-11-25","open":90.73,"high":91.32,"low":90.5,"close":91.03,"volume":863058,"rsi_14":80.14,"sma_20":93.1,"sma_60":90.68,"sma_120":87.65},{"date":"2024-11-26","open":90.08,"high":90.17,"low":89.39,"close":89.92,"volume":452432,"rsi_14":59.62,"sma_20":93.17,"sma_60":90.88,"sma_120":87.71},{"date":"2024-11-27","open":89.99,"high":90.62,"low":89.61,"close":90.45,"volume":815093,"rsi_14":62.55,"sma_20":93.32,"sma_60":91.08,"sma_120":87.79},{"date":"2024-11-29","open":90.21,"high":90.87,"low":89.94,"close":90.73,"volume":208339,"rsi_14":67.06,"sma_20":93.53,"sma_60":91.28,"sma_120":87.88},{"date":"2024-12-02","open":90.47,"high":90.84,"low":89.88,"close":90.58,"volume":1000506,"rsi_14":58.56,"sma_20":93.74,"sma_60":91.49,"sma_120":87.98},{"date":"2024-12-03","open":90.81,"high":90.96,"low":89.77,"close":90.77,"volume":862816,"rsi_14":59.93,"sma_20":94.01,"sma_60":91.7,"sma_120":88.07},{"date":"2024-12-04","open":90.91,"high":91.36,"low":90.58,"close":90.74,"volume":1143124,"rsi_14":66.54,"sma_20":94.2,"sma_60":91.91,"sma_120":88.16},{"date":"2024-12-05","open":86.95,"high":95.31,"low":86.18,"close":94.85,"volume":2259039,"rsi_14":81.86,"sma_20":94.52,"sma_60":92.16,"sma_120":88.29},{"date":"2024-12-06","open":95.05,"high":99.66,"low":94.86,"close":98.48,"volume":1498967,"rsi_14":88.41,"sma_20":95.03,"sma_60":92.46,"sma_120":88.45},{"date":"2024-12-09","open":98.65,"high":98.98,"low":95.99,"close":96.02,"volume":996485,"rsi_14":74.6,"sma_20":95.43,"sma_60":92.72,"sma_120":88.59},{"date":"2024-12-10","open":96.0,"high":96.33,"low":95.7,"close":95.96,"volume":466800,"rsi_14":72.51,"sma_20":95.76,"sma_60":92.95,"sma_120":88.73},{"date":"2024-12-11","open":96.66,"high":96.66,"low":95.64,"close":95.95,"volume":451749,"rsi_14":72.71,"sma_20":96.09,"sma_60":93.17,"sma_120":88.87},{"date":"2024-12-12","open":96.02,"high":96.02,"low":94.45,"close":94.59,"volume":458305,"rsi_14":65.0,"sma_20":96.38,"sma_60":93.37,"sma_120":88.99},{"date":"2024-12-13","open":94.84,"high":94.84,"low":93.96,"close":94.32,"volume":401132,"rsi_14":63.17,"sma_20":96.66,"sma_60":93.54,"sma_120":89.11},{"date":"2024-12-16","open":94.19,"high":94.32,"low":93.64,"close":93.92,"volume":703719,"rsi_14":59.88,"sma_20":96.94,"sma_60":93.69,"sma_120":89.23},{"date":"2024-12-17","open":93.23,"high":93.76,"low":92.73,"close":93.49,"volume":490171,"rsi_14":62.83,"sma_20":97.19,"sma_60":93.82,"sma_120":89.35},{"date":"2024-12-18","open":93.63,"high":93.75,"low":90.55,"close":91.17,"volume":1127604,"rsi_14":52.27,"sma_20":97.27,"sma_60":93.92,"sma_120":89.45},{"date":"2024-12-19","open":92.64,"high":92.73,"low":91.9,"close":92.03,"volume":1096840,"rsi_14":54.0,"sma_20":97.4,"sma_60":94.04,"sma_120":89.56},{"date":"2024-12-20","open":91.7,"high":92.19,"low":91.1,"close":91.96,"volume":535510,"rsi_14":54.26,"sma_20":97.5,"sma_60":94.13,"sma_120":89.67},{"date":"2024-12-23","open":91.48,"high":92.53,"low":91.22,"close":92.38,"volume":409624,"rsi_14":54.89,"sma_20":97.6,"sma_60":94.24,"sma_120":89.77},{"date":"2024-12-24","open":92.64,"high":92.64,"low":91.97,"close":92.24,"volume":221661,"rsi_14":54.55,"sma_20":97.66,"sma_60":94.35,"sma_120":89.87},{"date":"2024-12-26","open":92.25,"high":92.54,"low":92.08,"close":92.41,"volume":266670,"rsi_14":40.29,"sma_20":97.79,"sma_60":94.45,"sma_120":89.98},{"date":"2024-12-27","open":92.03,"high":92.8,"low":92.03,"close":92.44,"volume":209364,"rsi_14":16.49,"sma_20":97.9,"sma_60":94.55,"sma_120":90.08},{"date":"2024-12-30","open":92.02,"high":92.62,"low":91.46,"close":92.28,"volume":251594,"rsi_14":22.16,"sma_20":97.98,"sma_60":94.64,"sma_120":90.18},{"date":"2024-12-31","open":92.38,"high":92.92,"low":92.14,"close":92.44,"volume":286291,"rsi_14":24.2,"sma_20":98.08,"sma_60":94.73,"sma_120":90.28},{"date":"2025-01-02","open":92.61,"high":93.19,"low":92.23,"close":92.43,"volume":380139,"rsi_14":24.2,"sma_20":98.16,"sma_60":94.84,"sma_120":90.36},{"date":"2025-01-03","open":92.79,"high":92.95,"low":91.35,"close":91.5,"volume":495643,"rsi_14":25.82,"sma_20":98.2,"sma_60":94.94,"sma_120":90.44},{"date":"2025-01-06","open":92.67,"high":93.06,"low":91.57,"close":91.66,"volume":692718,"rsi_14":28.83,"sma_20":98.04,"sma_60":95.05,"sma_120":90.51},{"date":"2025-01-07","open":92.2,"high":92.69,"low":91.59,"close":92.27,"volume":449060,"rsi_14":37.3,"sma_20":97.71,"sma_60":95.14,"sma_120":90.59},{"date":"2025-01-08","open":92.34,"high":94.3,"low":92.15,"close":93.77,"volume":715308,"rsi_14":51.83,"sma_20":97.59,"sma_60":95.24,"sma_120":90.69},{"date":"2025-01-10","open":93.65,"high":93.66,"low":92.64,"close":92.82,"volume":770621,"rsi_14":63.33,"sma_20":97.43,"sma_60":95.31,"sma_120":90.78},{"date":"2025-01-13","open":92.34,"high":92.79,"low":91.95,"close":92.29,"volume":685404,"rsi_14":52.2,"sma_20":97.24,"sma_60":95.37,"sma_120":90.85},{"date":"2025-01-14","open":92.64,"high":93.37,"low":92.22,"close":93.14,"volume":416820,"rsi_14":58.93,"sma_20":97.16,"sma_60":95.44,"sma_120":90.94},{"date":"2025-01-15","open":94.53,"high":95.08,"low":94.12,"close":94.47,"volume":598619,"rsi_14":63.92,"sma_20":97.17,"sma_60":95.53,"sma_120":91.05},{"date":"2025-01-16","open":94.28,"high":94.65,"low":93.54,"close":94.49,"volume":431996,"rsi_14":65.17,"sma_20":97.2,"sma_60":95.62,"sma_120":91.15},{"date":"2025-01-17","open":94.43,"high":95.09,"low":94.08,"close":94.37,"volume":375253,"rsi_14":63.31,"sma_20":97.24,"sma_60":95.72,"sma_120":91.25},{"date":"2025-01-21","open":95.01,"high":95.76,"low":94.99,"close":95.42,"volume":444608,"rsi_14":67.73,"sma_20":97.47,"sma_60":95.84,"sma_120":91.36},{"date":"2025-01-22","open":95.31,"high":95.71,"low":94.97,"close":95.36,"volume":307541,"rsi_14":68.58,"sma_20":97.64,"sma_60":95.96,"sma_120":91.5},{"date":"2025-01-23","open":95.5,"high":95.82,"low":95.0,"close":95.42,"volume":306068,"rsi_14":68.18,"sma_20":97.82,"sma_60":96.07,"sma_120":91.63},{"date":"2025-01-24","open":95.75,"high":96.42,"low":95.48,"close":96.18,"volume":305017,"rsi_14":70.97,"sma_20":98.02,"sma_60":96.21,"sma_120":91.79},{"date":"2025-01-27","open":95.43,"high":96.73,"low":95.4,"close":96.08,"volume":392212,"rsi_14":78.33,"sma_20":98.22,"sma_60":96.33,"sma_120":91.96},{"date":"2025-01-28","open":96.01,"high":96.07,"low":94.96,"close":95.63,"volume":1831791,"rsi_14":73.64,"sma_20":98.39,"sma_60":96.45,"sma_120":92.13},{"date":"2025-01-29","open":95.11,"high":96.23,"low":95.11,"close":96.12,"volume":398641,"rsi_14":73.27,"sma_20":98.59,"sma_60":96.6,"sma_120":92.3},{"date":"2025-01-30","open":96.39,"high":96.77,"low":95.31,"close":95.92,"volume":599728,"rsi_14":56.89,"sma_20":98.72,"sma_60":96.74,"sma_120":92.46},{"date":"2025-01-31","open":95.49,"high":97.14,"low":95.29,"close":95.38,"volume":556311,"rsi_14":60.03,"sma_20":98.82,"sma_60":96.88,"sma_120":92.61},{"date":"2025-02-03","open":91.88,"high":94.28,"low":89.56,"close":93.94,"volume":1318376,"rsi_14":53.64,"sma_20":98.85,"sma_60":97.01,"sma_120":92.74},{"date":"2025-02-04","open":95.15,"high":95.75,"low":93.81,"close":93.96,"volume":590446,"rsi_14":48.64,"sma_20":98.92,"sma_60":97.11,"sma_120":92.88},{"date":"2025-02-05","open":94.13,"high":94.97,"low":94.13,"close":94.82,"volume":388766,"rsi_14":45.24,"sma_20":99.03,"sma_60":97.2,"sma_120":93.01},{"date":"2025-02-06","open":95.37,"high":96.07,"low":95.25,"close":96.03,"volume":367056,"rsi_14":52.9,"sma_20":99.17,"sma_60":97.31,"sma_120":93.14},{"date":"2025-02-07","open":95.88,"high":96.09,"low":95.01,"close":95.91,"volume":428920,"rsi_14":52.96,"sma_20":99.23,"sma_60":97.42,"sma_120":93.27},{"date":"2025-02-10","open":95.74,"high":96.16,"low":95.15,"close":95.69,"volume":396230,"rsi_14":44.88,"sma_20":99.33,"sma_60":97.51,"sma_120":93.38},{"date":"2025-02-11","open":95.29,"high":96.23,"low":95.25,"close":95.94,"volume":663145,"rsi_14":46.98,"sma_20":99.46,"sma_60":97.6,"sma_120":93.49},{"date":"2025-02-12","open":95.25,"high":95.57,"low":94.5,"close":95.04,"volume":409370,"rsi_14":41.71,"sma_20":99.51,"sma_60":97.68,"sma_120":93.59},{"date":"2025-02-13","open":95.12,"high":96.77,"low":95.0,"close":96.76,"volume":1958635,"rsi_14":47.49,"sma_20":99.57,"sma_60":97.8,"sma_120":93.71},{"date":"2025-02-14","open":97.05,"high":97.83,"low":96.91,"close":97.32,"volume":392745,"rsi_14":50.86,"sma_20":99.67,"sma_60":97.93,"sma_120":93.83},{"date":"2025-02-18","open":97.15,"high":97.97,"low":96.97,"close":97.6,"volume":328383,"rsi_14":54.63,"sma_20":99.78,"sma_60":98.07,"sma_120":93.94},{"date":"2025-02-19","open":97.29,"high":97.35,"low":96.33,"close":97.26,"volume":368606,"rsi_14":50.4,"sma_20":99.82,"sma_60":98.19,"sma_120":94.04},{"date":"2025-02-20","open":97.44,"high":97.68,"low":96.36,"close":97.19,"volume":352617,"rsi_14":57.45,"sma_20":99.86,"sma_60":98.3,"sma_120":94.18},{"date":"2025-02-21","open":97.53,"high":98.3,"low":96.59,"close":96.75,"volume":1226166,"rsi_14":58.11,"sma_20":99.88,"sma_60":98.4,"sma_120":94.34},{"date":"2025-02-24","open":96.79,"high":96.96,"low":96.08,"close":96.09,"volume":503436,"rsi_14":64.11,"sma_20":99.82,"sma_60":98.48,"sma_120":94.48},{"date":"2025-02-25","open":98.37,"high":102.09,"low":98.33,"close":100.29,"volume":1555430,"rsi_14":76.79,"sma_20":99.98,"sma_60":98.62,"sma_120":94.65},{"date":"2025-02-26","open":100.4,"high":101.28,"low":99.43,"close":100.1,"volume":763772,"rsi_14":73.66,"sma_20":100.16,"sma_60":98.78,"sma_120":94.83},{"date":"2025-02-27","open":99.82,"high":100.23,"low":98.71,"close":99.21,"volume":447456,"rsi_14":64.65,"sma_20":100.26,"sma_60":98.92,"sma_120":95.0},{"date":"2025-02-28","open":99.2,"high":99.38,"low":98.0,"close":99.02,"volume":595799,"rsi_14":64.25,"sma_20":100.42,"sma_60":99.04,"sma_120":95.16},{"date":"2025-03-03","open":99.7,"high":100.14,"low":97.18,"close":97.87,"volume":603504,"rsi_14":59.19,"sma_20":100.55,"sma_60":99.15,"sma_120":95.32},{"date":"2025-03-04","open":97.15,"high":97.15,"low":94.45,"close":95.85,"volume":1137664,"rsi_14":49.68,"sma_20":100.65,"sma_60":99.22,"sma_120":95.46},{"date":"2025-03-05","open":96.38,"high":96.97,"low":94.62,"close":95.73,"volume":644241,"rsi_14":52.7,"sma_20":100.74,"sma_60":99.29,"sma_120":95.6},{"date":"2025-03-06","open":95.18,"high":95.33,"low":93.72,"close":94.5,"volume":636585,"rsi_14":40.83,"sma_20":100.73,"sma_60":99.27,"sma_120":95.71},{"date":"2025-03-07","open":94.03,"high":95.06,"low":92.98,"close":94.87,"volume":414126,"rsi_14":39.94,"sma_20":100.67,"sma_60":99.18,"sma_120":95.82},{"date":"2025-03-10","open":93.42,"high":94.5,"low":93.14,"close":94.05,"volume":516410,"rsi_14":36.04,"sma_20":100.57,"sma_60":99.13,"sma_120":95.92},{"date":"2025-03-11","open":93.87,"high":94.44,"low":91.34,"close":91.73,"volume":1034790,"rsi_14":31.17,"sma_20":100.37,"sma_60":99.04,"sma_120":95.99},{"date":"2025-03-12","open":92.48,"high":93.59,"low":91.83,"close":93.33,"volume":883383,"rsi_14":38.09,"sma_20":100.23,"sma_60":98.98,"sma_120":96.07},{"date":"2025-03-13","open":92.61,"high":93.5,"low":91.39,"close":91.41,"volume":608183,"rsi_14":34.91,"sma_20":100.04,"sma_60":98.9,"sma_120":96.14},{"date":"2025-03-14","open":92.05,"high":93.57,"low":91.82,"close":93.31,"volume":396448,"rsi_14":42.65,"sma_20":99.86,"sma_60":98.87,"sma_120":96.21},{"date":"2025-03-17","open":93.39,"high":94.55,"low":92.96,"close":94.4,"volume":412641,"rsi_14":31.36,"sma_20":99.71,"sma_60":98.86,"sma_120":96.27},{"date":"2025-03-18","open":94.38,"high":95.14,"low":93.46,"close":94.07,"volume":468802,"rsi_14":31.1,"sma_20":99.53,"sma_60":98.85,"sma_120":96.34},{"date":"2025-03-19","open":94.28,"high":94.76,"low":93.66,"close":94.46,"volume":433436,"rsi_14":34.62,"sma_20":99.38,"sma_60":98.89,"sma_120":96.4},{"date":"2025-03-20","open":93.63,"high":94.6,"low":93.43,"close":94.28,"volume":359686,"rsi_14":34.64,"sma_20":99.23,"sma_60":98.91,"sma_120":96.47},{"date":"2025-03-21","open":93.44,"high":93.91,"low":92.44,"close":93.13,"volume":1041033,"rsi_14":34.64,"sma_20":99.04,"sma_60":98.91,"sma_120":96.52},{"date":"2025-03-24","open":93.8,"high":94.51,"low":93.7,"close":93.87,"volume":608633,"rsi_14":42.99,"sma_20":98.93,"sma_60":98.92,"sma_120":96.58},{"date":"2025-03-25","open":94.53,"high":95.05,"low":94.28,"close":94.53,"volume":452917,"rsi_14":45.9,"sma_20":98.63,"sma_60":98.94,"sma_120":96.65},{"date":"2025-03-26","open":94.92,"high":95.24,"low":93.54,"close":93.98,"volume":320761,"rsi_14":48.14,"sma_20":98.31,"sma_60":98.95,"sma_120":96.7},{"date":"2025-03-27","open":93.8,"high":93.9,"low":93.04,"close":93.45,"volume":266378,"rsi_14":44.97,"sma_20":98.01,"sma_60":98.95,"sma_120":96.75},{"date":"2025-03-28","open":93.12,"high":93.46,"low":91.66,"close":91.75,"volume":588322,"rsi_14":42.34,"sma_20":97.63,"sma_60":98.93,"sma_120":96.79},{"date":"2025-03-31","open":90.82,"high":92.37,"low":89.96,"close":91.98,"volume":535815,"rsi_14":50.97,"sma_20":97.33,"sma_60":98.9,"sma_120":96.82},{"date":"2025-04-01","open":91.81,"high":93.27,"low":91.0,"close":92.87,"volume":432131,"rsi_14":48.11,"sma_20":97.17,"sma_60":98.89,"sma_120":96.86},{"date":"2025-04-02","open":92.19,"high":94.17,"low":91.8,"close":93.94,"volume":557993,"rsi_14":61.08,"sma_20":97.08,"sma_60":98.92,"sma_120":96.93},{"date":"2025-04-03","open":92.45,"high":94.36,"low":92.43,"close":92.5,"volume":1104640,"rsi_14":46.3,"sma_20":96.98,"sma_60":98.91,"sma_120":96.98},{"date":"2025-04-04","open":89.52,"high":89.89,"low":85.31,"close":85.92,"volume":1636571,"rsi_14":24.16,"sma_20":96.51,"sma_60":98.79,"sma_120":96.96},{"date":"2025-04-07","open":82.35,"high":87.28,"low":82.25,"close":84.87,"volume":1113861,"rsi_14":23.15,"sma_20":96.04,"sma_60":98.61,"sma_120":96.92},{"date":"2025-04-08","open":87.52,"high":87.84,"low":83.66,"close":84.31,"volume":945754,"rsi_14":20.69,"sma_20":95.65,"sma_60":98.45,"sma_120":96.88},{"date":"2025-04-09","open":83.71,"high":88.7,"low":82.36,"close":88.33,"volume":1329882,"rsi_14":35.94,"sma_20":95.39,"sma_60":98.36,"sma_120":96.87},{"date":"2025-04-10","open":87.56,"high":87.72,"low":84.37,"close":85.69,"volume":1012563,"rsi_14":33.59,"sma_20":95.09,"sma_60":98.22,"sma_120":96.83},{"date":"2025-04-11","open":86.28,"high":88.15,"low":86.24,"close":87.77,"volume":910160,"rsi_14":37.29,"sma_20":94.81,"sma_60":98.08,"sma_120":96.81},{"date":"2025-04-14","open":89.02,"high":89.21,"low":87.96,"close":88.79,"volume":517183,"rsi_14":38.24,"sma_20":94.52,"sma_60":97.96,"sma_120":96.79},{"date":"2025-04-15","open":89.46,"high":90.05,"low":88.85,"close":89.27,"volume":513132,"rsi_14":40.3,"sma_20":94.27,"sma_60":97.86,"sma_120":96.79},{"date":"2025-04-16","open":89.27,"high":89.82,"low":88.38,"close":89.41,"volume":663648,"rsi_14":41.56,"sma_20":94.0,"sma_60":97.74,"sma_120":96.79},{"date":"2025-04-17","open":89.76,"high":90.23,"low":88.9,"close":89.98,"volume":439280,"rsi_14":46.11,"sma_20":93.78,"sma_60":97.62,"sma_120":96.79},{"date":"2025-04-21","open":89.86,"high":89.94,"low":88.35,"close":88.89,"volume":371968,"rsi_14":43.46,"sma_20":93.56,"sma_60":97.49,"sma_120":96.78},{"date":"2025-04-22","open":89.7,"high":90.86,"low":89.51,"close":90.62,"volume":2597184,"rsi_14":45.42,"sma_20":93.39,"sma_60":97.38,"sma_120":96.79},{"date":"2025-04-23","open":92.18,"high":92.5,"low":90.19,"close":90.64,"volume":745614,"rsi_14":42.97,"sma_20":93.19,"sma_60":97.27,"sma_120":96.8},{"date":"2025-04-24","open":91.08,"high":92.01,"low":90.85,"close":91.91,"volume":408591,"rsi_14":48.72,"sma_20":93.08,"sma_60":97.18,"sma_120":96.82},{"date":"2025-04-25","open":91.99,"high":92.21,"low":91.14,"close":91.5,"volume":1970738,"rsi_14":66.37,"sma_20":92.98,"sma_60":97.09,"sma_120":96.84},{"date":"2025-04-28","open":91.86,"high":92.4,"low":91.64,"close":92.34,"volume":2059814,"rsi_14":72.17,"sma_20":93.01,"sma_60":97.02,"sma_120":96.88},{"date":"2025-04-29","open":92.01,"high":92.91,"low":91.55,"close":92.84,"volume":562800,"rsi_14":71.92,"sma_20":93.0,"sma_60":96.96,"sma_120":96.92},{"date":"2025-04-30","open":92.41,"high":93.45,"low":91.4,"close":93.07,"volume":634605,"rsi_14":63.8,"sma_20":92.95,"sma_60":96.93,"sma_120":96.97},{"date":"2025-05-01","open":92.76,"high":94.39,"low":92.64,"close":93.89,"volume":509054,"rsi_14":81.31,"sma_20":92.89,"sma_60":96.91,"sma_120":97.01},{"date":"2025-05-02","open":95.14,"high":95.45,"low":94.75,"close":95.17,"volume":450296,"rsi_14":79.85,"sma_20":92.97,"sma_60":96.89,"sma_120":97.04},{"date":"2025-05-05","open":94.78,"high":95.75,"low":94.55,"close":95.34,"volume":466411,"rsi_14":78.08,"sma_20":93.4,"sma_60":96.86,"sma_120":97.08},{"date":"2025-05-06","open":95.48,"high":95.8,"low":95.06,"close":95.56,"volume":487428,"rsi_14":77.47,"sma_20":93.89,"sma_60":96.83,"sma_120":97.13},{"date":"2025-05-07","open":95.53,"high":96.17,"low":95.41,"close":95.57,"volume":445401,"rsi_14":77.14,"sma_20":94.42,"sma_60":96.81,"sma_120":97.16},{"date":"2025-05-08","open":95.61,"high":96.96,"low":95.61,"close":96.63,"volume":671218,"rsi_14":78.27,"sma_20":94.79,"sma_60":96.8,"sma_120":97.2},{"date":"2025-05-09","open":97.09,"high":97.18,"low":96.69,"close":97.07,"volume":386142,"rsi_14":88.72,"sma_20":95.32,"sma_60":96.82,"sma_120":97.25},{"date":"2025-05-12","open":98.65,"high":99.54,"low":98.49,"close":98.9,"volume":583821,"rsi_14":88.82,"sma_20":95.84,"sma_60":96.84,"sma_120":97.32},{"date":"2025-05-13","open":99.06,"high":99.43,"low":98.21,"close":99.3,"volume":370146,"rsi_14":89.26,"sma_20":96.32,"sma_60":96.85,"sma_120":97.39},{"date":"2025-05-14","open":99.43,"high":99.88,"low":99.24,"close":99.86,"volume":520598,"rsi_14":88.4,"sma_20":96.81,"sma_60":96.87,"sma_120":97.47},{"date":"2025-05-15","open":99.46,"high":100.36,"low":98.9,"close":100.21,"volume":445003,"rsi_14":92.94,"sma_20":97.31,"sma_60":96.9,"sma_120":97.54},{"date":"2025-05-16","open":100.35,"high":100.58,"low":99.87,"close":100.25,"volume":1555425,"rsi_14":92.24,"sma_20":97.78,"sma_60":96.93,"sma_120":97.62},{"date":"2025-05-19","open":100.43,"high":101.24,"low":100.09,"close":100.88,"volume":281172,"rsi_14":100.0,"sma_20":98.34,"sma_60":96.98,"sma_120":97.69},{"date":"2025-05-20","open":100.86,"high":101.29,"low":100.74,"close":100.92,"volume":558514,"rsi_14":100.0,"sma_20":98.81,"sma_60":97.04,"sma_120":97.76},{"date":"2025-05-21","open":100.74,"high":101.12,"low":100.36,"close":100.77,"volume":610463,"rsi_14":97.96,"sma_20":99.27,"sma_60":97.03,"sma_120":97.83},{"date":"2025-05-22","open":101.15,"high":101.37,"low":100.24,"close":101.02,"volume":346203,"rsi_14":97.62,"sma_20":99.68,"sma_60":97.02,"sma_120":97.9},{"date":"2025-05-23","open":100.11,"high":101.93,"low":100.11,"close":101.32,"volume":554398,"rsi_14":97.67,"sma_20":100.13,"sma_60":97.04,"sma_120":97.98},{"date":"2025-05-27","open":101.3,"high":102.41,"low":101.17,"close":102.16,"volume":723285,"rsi_14":97.88,"sma_20":100.57,"sma_60":97.07,"sma_120":98.06},{"date":"2025-05-28","open":103.31,"high":105.64,"low":103.31,"close":103.61,"volume":1071631,"rsi_14":98.25,"sma_20":101.13,"sma_60":97.15,"sma_120":98.15},{"date":"2025-05-29","open":104.66,"high":104.84,"low":103.4,"close":104.28,"volume":951953,"rsi_14":98.16,"sma_20":101.7,"sma_60":97.28,"sma_120":98.25},{"date":"2025-05-30","open":104.36,"high":104.93,"low":104.16,"close":104.64,"volume":461479,"rsi_14":98.14,"sma_20":102.25,"sma_60":97.41,"sma_120":98.35},{"date":"2025-06-02","open":104.58,"high":105.24,"low":104.17,"close":105.14,"volume":352801,"rsi_14":97.76,"sma_20":102.76,"sma_60":97.57,"sma_120":98.42},{"date":"2025-06-03","open":104.88,"high":105.33,"low":104.71,"close":105.07,"volume":492381,"rsi_14":96.54,"sma_20":103.26,"sma_60":97.72,"sma_120":98.45},{"date":"2025-06-04","open":105.2,"high":105.81,"low":104.94,"close":105.46,"volume":432405,"rsi_14":96.44,"sma_20":103.77,"sma_60":97.9,"sma_120":98.52},{"date":"2025-06-05","open":106.01,"high":106.08,"low":105.4,"close":105.58,"volume":386009,"rsi_14":96.3,"sma_20":104.28,"sma_60":98.12,"sma_120":98.58},{"date":"2025-06-06","open":106.04,"high":106.35,"low":105.41,"close":105.56,"volume":398341,"rsi_14":95.95,"sma_20":104.74,"sma_60":98.31,"sma_120":98.64},{"date":"2025-06-09","open":104.62,"high":105.63,"low":104.62,"close":105.32,"volume":317470,"rsi_14":91.3,"sma_20":105.17,"sma_60":98.53,"sma_120":98.72},{"date":"2025-06-10","open":105.44,"high":105.63,"low":104.85,"close":105.13,"volume":1371441,"rsi_14":88.03,"sma_20":105.49,"sma_60":98.71,"sma_120":98.79},{"date":"2025-06-11","open":105.24,"high":105.56,"low":104.9,"close":105.02,"volume":348946,"rsi_14":88.65,"sma_20":105.78,"sma_60":98.87,"sma_120":98.87},{"date":"2025-06-12","open":105.41,"high":105.78,"low":105.21,"close":105.63,"volume":299564,"rsi_14":89.35,"sma_20":106.08,"sma_60":99.05,"sma_120":98.95},{"date":"2025-06-13","open":104.88,"high":105.09,"low":104.18,"close":104.25,"volume":396765,"rsi_14":71.11,"sma_20":106.28,"sma_60":99.2,"sma_120":99.04},{"date":"2025-06-16","open":105.0,"high":105.7,"low":104.15,"close":104.23,"volume":447232,"rsi_14":66.88,"sma_20":106.49,"sma_60":99.35,"sma_120":99.13},{"date":"2025-06-17","open":104.01,"high":104.26,"low":103.39,"close":103.53,"volume":417940,"rsi_14":49.28,"sma_20":106.62,"sma_60":99.51,"sma_120":99.21},{"date":"2025-06-18","open":103.66,"high":104.02,"low":103.22,"close":103.57,"volume":397778,"rsi_14":42.51,"sma_20":106.76,"sma_60":99.65,"sma_120":99.29},{"date":"2025-06-20","open":103.63,"high":103.63,"low":102.39,"close":102.45,"volume":650950,"rsi_14":30.09,"sma_20":106.84,"sma_60":99.77,"sma_120":99.36},{"date":"2025-06-23","open":102.19,"high":102.72,"low":101.46,"close":102.66,"volume":610181,"rsi_14":26.31,"sma_20":106.93,"sma_60":99.9,"sma_120":99.43},{"date":"2025-06-24","open":103.45,"high":104.28,"low":103.29,"close":104.04,"volume":488146,"rsi_14":42.09,"sma_20":107.07,"sma_60":100.06,"sma_120":99.51},{"date":"2025-06-25","open":103.79,"high":104.06,"low":103.52,"close":103.95,"volume":1494710,"rsi_14":37.87,"sma_20":107.16,"sma_60":100.25,"sma_120":99.59},{"date":"2025-06-26","open":104.53,"high":106.38,"low":104.53,"close":106.35,"volume":607316,"rsi_14":54.52,"sma_20":107.3,"sma_60":100.48,"sma_120":99.69},{"date":"2025-06-27","open":106.43,"high":107.06,"low":105.79,"close":106.37,"volume":610573,"rsi_14":54.75,"sma_20":107.41,"sma_60":100.69,"sma_120":99.79},{"date":"2025-06-30","open":106.81,"high":107.94,"low":106.55,"close":107.84,"volume":564533,"rsi_14":62.9,"sma_20":107.57,"sma_60":100.9,"sma_120":99.91},{"date":"2025-07-01","open":107.66,"high":108.57,"low":107.57,"close":108.49,"volume":414428,"rsi_14":66.48,"sma_20":107.74,"sma_60":101.16,"sma_120":100.04},{"date":"2025-07-02","open":108.03,"high":109.32,"low":107.92,"close":109.31,"volume":637305,"rsi_14":69.64,"sma_20":107.96,"sma_60":101.54,"sma_120":100.16},{"date":"2025-07-03","open":109.29,"high":110.45,"low":109.21,"close":110.35,"volume":433828,"rsi_14":70.79,"sma_20":108.21,"sma_60":101.96,"sma_120":100.29},{"date":"2025-07-07","open":110.03,"high":110.44,"low":108.79,"close":109.11,"volume":736322,"rsi_14":71.71,"sma_20":108.39,"sma_60":102.37,"sma_120":100.41},{"date":"2025-07-08","open":109.17,"high":109.99,"low":109.09,"close":109.78,"volume":668302,"rsi_14":73.42,"sma_20":108.61,"sma_60":102.71,"sma_120":100.54},{"date":"2025-07-09","open":110.15,"high":110.79,"low":110.01,"close":110.18,"volume":416187,"rsi_14":78.8,"sma_20":108.86,"sma_60":103.12,"sma_120":100.67},{"date":"2025-07-10","open":109.94,"high":111.86,"low":109.94,"close":111.64,"volume":700588,"rsi_14":81.13,"sma_20":109.19,"sma_60":103.5,"sma_120":100.79},{"date":"2025-07-11","open":110.93,"high":111.29,"low":110.3,"close":110.86,"volume":398115,"rsi_14":83.32,"sma_20":109.49,"sma_60":103.86,"sma_120":100.91},{"date":"2025-07-14","open":110.71,"high":111.02,"low":110.43,"close":110.7,"volume":391498,"rsi_14":82.0,"sma_20":109.75,"sma_60":104.21,"sma_120":101.03},{"date":"2025-07-15","open":110.88,"high":111.13,"low":109.69,"close":109.75,"volume":473428,"rsi_14":73.52,"sma_20":110.03,"sma_60":104.54,"sma_120":101.14},{"date":"2025-07-16","open":110.04,"high":110.89,"low":109.64,"close":110.81,"volume":395372,"rsi_14":76.15,"sma_20":110.37,"sma_60":104.88,"sma_120":101.25},{"date":"2025-07-17","open":111.1,"high":111.59,"low":109.69,"close":111.47,"volume":493328,"rsi_14":72.52,"sma_20":110.78,"sma_60":105.25,"sma_120":101.37},{"date":"2025-07-18","open":111.64,"high":111.8,"low":111.04,"close":111.34,"volume":442677,"rsi_14":71.61,"sma_20":111.18,"sma_60":105.58,"sma_120":101.48},{"date":"2025-07-21","open":111.58,"high":112.38,"low":111.34,"close":112.09,"volume":3533079,"rsi_14":69.71,"sma_20":111.67,"sma_60":105.93,"sma_120":101.6},{"date":"2025-07-22","open":112.12,"high":112.56,"low":111.77,"close":111.95,"volume":746876,"rsi_14":66.86,"sma_20":112.15,"sma_60":106.25,"sma_120":101.72},{"date":"2025-07-23","open":112.3,"high":112.74,"low":111.81,"close":111.93,"volume":834223,"rsi_14":63.85,"sma_20":112.55,"sma_60":106.58,"sma_120":101.83},{"date":"2025-07-24","open":112.25,"high":112.25,"low":111.07,"close":111.2,"volume":502481,"rsi_14":54.63,"sma_20":112.93,"sma_60":106.89,"sma_120":101.96},{"date":"2025-07-25","open":110.51,"high":111.59,"low":109.95,"close":111.55,"volume":432014,"rsi_14":64.74,"sma_20":113.19,"sma_60":107.21,"sma_120":102.08},{"date":"2025-07-28","open":111.12,"high":111.25,"low":110.31,"close":110.48,"volume":565701,"rsi_14":54.04,"sma_20":113.4,"sma_60":107.5,"sma_120":102.22},{"date":"2025-07-29","open":108.52,"high":108.85,"low":108.1,"close":108.41,"volume":2840594,"rsi_14":51.52,"sma_20":113.54,"sma_60":107.79,"sma_120":102.35},{"date":"2025-07-30","open":107.69,"high":108.47,"low":107.34,"close":107.58,"volume":636172,"rsi_14":31.9,"sma_20":113.53,"sma_60":108.01,"sma_120":102.45},{"date":"2025-07-31","open":107.1,"high":107.65,"low":106.26,"close":106.81,"volume":635916,"rsi_14":31.9,"sma_20":113.45,"sma_60":108.22,"sma_120":102.54},{"date":"2025-08-01","open":106.61,"high":107.47,"low":106.03,"close":107.17,"volume":730581,"rsi_14":35.23,"sma_20":113.33,"sma_60":108.44,"sma_120":102.64},{"date":"2025-08-04","open":107.75,"high":108.35,"low":107.47,"close":108.27,"volume":256411,"rsi_14":46.62,"sma_20":113.33,"sma_60":108.67,"sma_120":102.74},{"date":"2025-08-05","open":108.16,"high":108.62,"low":107.56,"close":108.3,"volume":369988,"rsi_14":39.88,"sma_20":113.3,"sma_60":108.88,"sma_120":102.84},{"date":"2025-08-06","open":108.7,"high":109.21,"low":108.43,"close":108.85,"volume":396084,"rsi_14":39.08,"sma_20":113.27,"sma_60":109.1,"sma_120":102.96},{"date":"2025-08-07","open":109.21,"high":109.39,"low":108.62,"close":108.91,"volume":464747,"rsi_14":40.19,"sma_20":113.18,"sma_60":109.29,"sma_120":103.06},{"date":"2025-08-08","open":109.28,"high":109.49,"low":108.8,"close":109.13,"volume":478291,"rsi_14":35.98,"sma_20":113.13,"sma_60":109.47,"sma_120":103.16},{"date":"2025-08-11","open":109.1,"high":109.51,"low":108.98,"close":109.07,"volume":288186,"rsi_14":36.36,"sma_20":113.09,"sma_60":109.64,"sma_120":103.25},{"date":"2025-08-12","open":109.4,"high":109.97,"low":109.21,"close":109.52,"volume":669771,"rsi_14":40.17,"sma_20":113.13,"sma_60":109.81,"sma_120":103.36},{"date":"2025-08-13","open":110.25,"high":110.87,"low":110.06,"close":110.87,"volume":999731,"rsi_14":53.23,"sma_20":113.17,"sma_60":110.01,"sma_120":103.47},{"date":"2025-08-14","open":110.51,"high":110.87,"low":109.63,"close":110.41,"volume":485190,"rsi_14":48.46,"sma_20":113.17,"sma_60":110.19,"sma_120":103.58},{"date":"2025-08-15","open":110.29,"high":110.55,"low":109.67,"close":109.73,"volume":422441,"rsi_14":50.71,"sma_20":113.13,"sma_60":110.35,"sma_120":103.7},{"date":"2025-08-18","open":109.33,"high":109.54,"low":108.93,"close":109.36,"volume":258925,"rsi_14":48.8,"sma_20":113.03,"sma_60":110.52,"sma_120":103.77},{"date":"2025-08-19","open":109.38,"high":109.81,"low":109.21,"close":109.42,"volume":431648,"rsi_14":64.09,"sma_20":112.95,"sma_60":110.67,"sma_120":103.85},{"date":"2025-08-20","open":109.7,"high":109.9,"low":108.83,"close":109.02,"volume":404451,"rsi_14":68.03,"sma_20":112.84,"sma_60":110.82,"sma_120":103.93},{"date":"2025-08-21","open":108.7,"high":109.28,"low":108.52,"close":108.84,"volume":451646,"rsi_14":63.96,"sma_20":112.76,"sma_60":110.95,"sma_120":104.01},{"date":"2025-08-22","open":108.99,"high":111.02,"low":108.88,"close":110.96,"volume":628611,"rsi_14":69.25,"sma_20":112.78,"sma_60":111.09,"sma_120":104.12},{"date":"2025-08-25","open":110.69,"high":111.07,"low":109.86,"close":110.03,"volume":854371,"rsi_14":60.98,"sma_20":112.8,"sma_60":111.2,"sma_120":104.24},{"date":"2025-08-26","open":111.34,"high":115.48,"low":111.31,"close":115.46,"volume":1799603,"rsi_14":75.91,"sma_20":113.11,"sma_60":111.4,"sma_120":104.41},{"date":"2025-08-27","open":115.42,"high":116.34,"low":114.24,"close":115.19,"volume":1323132,"rsi_14":74.22,"sma_20":113.5,"sma_60":111.59,"sma_120":104.58},{"date":"2025-08-28","open":115.7,"high":115.75,"low":114.57,"close":115.28,"volume":433142,"rsi_14":73.95,"sma_20":113.94,"sma_60":111.78,"sma_120":104.75},{"date":"2025-08-29","open":115.03,"high":117.18,"low":114.76,"close":117.02,"volume":887115,"rsi_14":77.36,"sma_20":114.45,"sma_60":112.0,"sma_120":104.95},{"date":"2025-09-02","open":115.58,"high":117.82,"low":115.58,"close":117.68,"volume":698888,"rsi_14":77.68,"sma_20":114.93,"sma_60":112.22,"sma_120":105.17},{"date":"2025-09-03","open":117.84,"high":119.51,"low":117.8,"close":119.48,"volume":647681,"rsi_14":78.34,"sma_20":115.51,"sma_60":112.47,"sma_120":105.39},{"date":"2025-09-04","open":119.93,"high":121.17,"low":119.45,"close":121.07,"volume":836758,"rsi_14":82.64,"sma_20":116.14,"sma_60":112.76,"sma_120":105.64},{"date":"2025-09-05","open":121.98,"high":123.02,"low":121.01,"close":121.95,"volume":1017167,"rsi_14":87.0,"sma_20":116.82,"sma_60":113.06,"sma_120":105.89},{"date":"2025-09-08","open":122.55,"high":122.92,"low":121.74,"close":122.77,"volume":566683,"rsi_14":89.52,"sma_20":117.52,"sma_60":113.38,"sma_120":106.13},{"date":"2025-09-09","open":122.55,"high":123.1,"low":121.91,"close":122.33,"volume":569254,"rsi_14":87.19,"sma_20":118.21,"sma_60":113.68,"sma_120":106.37},{"date":"2025-09-10","open":122.76,"high":122.82,"low":122.01,"close":122.16,"volume":455077,"rsi_14":88.32,"sma_20":118.86,"sma_60":114.01,"sma_120":106.6},{"date":"2025-09-11","open":122.33,"high":123.18,"low":122.17,"close":122.6,"volume":451171,"rsi_14":89.55,"sma_20":119.47,"sma_60":114.34,"sma_120":106.84},{"date":"2025-09-12","open":122.3,"high":122.84,"low":121.9,"close":122.16,"volume":320137,"rsi_14":85.61,"sma_20":120.07,"sma_60":114.67,"sma_120":107.09},{"date":"2025-09-15","open":122.48,"high":123.72,"low":121.92,"close":123.59,"volume":476392,"rsi_14":91.78,"sma_20":120.79,"sma_60":115.03,"sma_120":107.34},{"date":"2025-09-16","open":123.9,"high":125.77,"low":123.27,"close":125.6,"volume":802766,"rsi_14":89.58,"sma_20":121.63,"sma_60":115.45,"sma_120":107.61},{"date":"2025-09-17","open":125.6,"high":126.94,"low":125.12,"close":125.46,"volume":702798,"rsi_14":90.53,"sma_20":122.46,"sma_60":115.85,"sma_120":107.87},{"date":"2025-09-18","open":125.18,"high":126.75,"low":124.63,"close":125.13,"volume":684763,"rsi_14":88.16,"sma_20":123.29,"sma_60":116.23,"sma_120":108.14},{"date":"2025-09-19","open":125.68,"high":126.43,"low":124.96,"close":126.03,"volume":628553,"rsi_14":87.34,"sma_20":124.18,"sma_60":116.62,"sma_120":108.44},{"date":"2025-09-22","open":125.83,"high":126.12,"low":125.15,"close":125.35,"volume":408834,"rsi_14":81.69,"sma_20":124.93,"sma_60":116.97,"sma_120":108.72},{"date":"2025-09-23","open":125.52,"high":126.69,"low":125.16,"close":126.36,"volume":759957,"rsi_14":80.43,"sma_20":125.77,"sma_60":117.33,"sma_120":109.01},{"date":"2025-09-24","open":125.98,"high":126.45,"low":123.98,"close":124.09,"volume":697448,"rsi_14":62.58,"sma_20":126.22,"sma_60":117.62,"sma_120":109.26},{"date":"2025-09-25","open":123.88,"high":125.26,"low":123.51,"close":125.13,"volume":674365,"rsi_14":63.09,"sma_20":126.73,"sma_60":117.92,"sma_120":109.54},{"date":"2025-09-26","open":125.55,"high":126.61,"low":125.41,"close":126.33,"volume":496625,"rsi_14":64.2,"sma_20":127.3,"sma_60":118.23,"sma_120":109.89},{"date":"2025-09-29","open":126.27,"high":127.04,"low":125.5,"close":125.53,"volume":408993,"rsi_14":62.42,"sma_20":127.74,"sma_60":118.51,"sma_120":110.23},{"date":"2025-09-30","open":125.73,"high":126.05,"low":124.42,"close":125.97,"volume":586220,"rsi_14":64.49,"sma_20":128.17,"sma_60":118.81,"sma_120":110.59},{"date":"2025-10-01","open":125.66,"high":126.77,"low":125.66,"close":126.17,"volume":347399,"rsi_14":63.82,"sma_20":128.52,"sma_60":119.11,"sma_120":110.91},{"date":"2025-10-02","open":126.43,"high":126.43,"low":125.08,"close":125.99,"volume":564233,"rsi_14":65.19,"sma_20":128.77,"sma_60":119.4,"sma_120":111.26},{"date":"2025-10-03","open":124.71,"high":125.13,"low":122.01,"close":124.79,"volume":803348,"rsi_14":54.83,"sma_20":128.92,"sma_60":119.64,"sma_120":111.57},{"date":"2025-10-06","open":125.2,"high":125.23,"low":123.46,"close":125.01,"volume":659909,"rsi_14":47.22,"sma_20":129.03,"sma_60":119.9,"sma_120":111.88},{"date":"2025-10-07","open":125.32,"high":125.76,"low":124.23,"close":124.46,"volume":400269,"rsi_14":45.45,"sma_20":129.14,"sma_60":120.15,"sma_120":112.18},{"date":"2025-10-08","open":124.9,"high":125.28,"low":122.52,"close":122.91,"volume":430002,"rsi_14":40.93,"sma_20":129.18,"sma_60":120.39,"sma_120":112.47},{"date":"2025-10-09","open":123.06,"high":123.06,"low":121.86,"close":122.25,"volume":330553,"rsi_14":34.27,"sma_20":129.16,"sma_60":120.6,"sma_120":112.74},{"date":"2025-10-10","open":122.83,"high":123.34,"low":121.47,"close":121.53,"volume":446174,"rsi_14":34.16,"sma_20":129.13,"sma_60":120.79,"sma_120":113.02},{"date":"2025-10-13","open":122.53,"high":122.81,"low":121.29,"close":122.63,"volume":326483,"rsi_14":34.63,"sma_20":129.08,"sma_60":121.0,"sma_120":113.29},{"date":"2025-10-14","open":121.14,"high":123.71,"low":120.73,"close":123.56,"volume":426271,"rsi_14":47.54,"sma_20":128.98,"sma_60":121.21,"sma_120":113.57},{"date":"2025-10-15","open":123.93,"high":125.06,"low":123.83,"close":124.04,"volume":999992,"rsi_14":44.66,"sma_20":128.9,"sma_60":121.44,"sma_120":113.84},{"date":"2025-10-16","open":124.69,"high":124.69,"low":119.52,"close":120.6,"volume":1523303,"rsi_14":27.03,"sma_20":128.67,"sma_60":121.6,"sma_120":114.09},{"date":"2025-10-17","open":120.78,"high":121.88,"low":120.2,"close":120.81,"volume":766083,"rsi_14":30.16,"sma_20":128.4,"sma_60":121.78,"sma_120":114.33},{"date":"2025-10-20","open":121.26,"high":122.0,"low":121.1,"close":121.66,"volume":386481,"rsi_14":32.52,"sma_20":128.21,"sma_60":121.97,"sma_120":114.59},{"date":"2025-10-21","open":121.64,"high":122.11,"low":121.16,"close":121.16,"volume":1188867,"rsi_14":30.14,"sma_20":127.94,"sma_60":122.17,"sma_120":114.84},{"date":"2025-10-22","open":121.16,"high":121.93,"low":121.12,"close":121.55,"volume":313997,"rsi_14":32.65,"sma_20":127.81,"sma_60":122.38,"sma_120":115.08},{"date":"2025-10-23","open":121.74,"high":122.15,"low":121.49,"close":121.8,"volume":332586,"rsi_14":37.41,"sma_20":127.64,"sma_60":122.62,"sma_120":115.32},{"date":"2025-10-24","open":121.87,"high":122.47,"low":121.62,"close":122.43,"volume":305940,"rsi_14":39.48,"sma_20":127.43,"sma_60":122.89,"sma_120":115.56},{"date":"2025-10-27","open":123.49,"high":123.52,"low":122.1,"close":123.08,"volume":421386,"rsi_14":44.45,"sma_20":127.31,"sma_60":123.16,"sma_120":115.8},{"date":"2025-10-28","open":123.55,"high":123.56,"low":122.3,"close":123.23,"volume":969161,"rsi_14":51.45,"sma_20":127.17,"sma_60":123.42,"sma_120":116.05},{"date":"2025-10-29","open":123.61,"high":123.62,"low":121.43,"close":121.84,"volume":3445872,"rsi_14":48.22,"sma_20":126.94,"sma_60":123.66,"sma_120":116.27},{"date":"2025-10-30","open":122.29,"high":122.29,"low":120.32,"close":120.73,"volume":563596,"rsi_14":42.72,"sma_20":126.61,"sma_60":123.84,"sma_120":116.47},{"date":"2025-10-31","open":120.72,"high":121.51,"low":119.91,"close":121.23,"volume":493364,"rsi_14":39.95,"sma_20":126.37,"sma_60":124.03,"sma_120":116.66},{"date":"2025-11-03","open":120.35,"high":121.95,"low":120.06,"close":121.87,"volume":669703,"rsi_14":38.49,"sma_20":126.15,"sma_60":124.23,"sma_120":116.85},{"date":"2025-11-04","open":121.47,"high":121.47,"low":119.2,"close":119.58,"volume":711694,"rsi_14":30.2,"sma_20":125.84,"sma_60":124.4,"sma_120":117.02},{"date":"2025-11-05","open":119.66,"high":120.47,"low":119.02,"close":119.82,"volume":836319,"rsi_14":41.24,"sma_20":125.62,"sma_60":124.55,"sma_120":117.18},{"date":"2025-11-06","open":119.99,"high":120.38,"low":119.17,"close":120.01,"volume":763353,"rsi_14":41.14,"sma_20":125.44,"sma_60":124.69,"sma_120":117.35},{"date":"2025-11-07","open":120.11,"high":120.73,"low":118.9,"close":120.65,"volume":700602,"rsi_14":39.91,"sma_20":125.34,"sma_60":124.85,"sma_120":117.52},{"date":"2025-11-10","open":120.95,"high":122.45,"low":120.87,"close":122.37,"volume":524041,"rsi_14":50.29,"sma_20":125.27,"sma_60":125.05,"sma_120":117.7},{"date":"2025-11-11","open":122.45,"high":122.82,"low":121.86,"close":122.22,"volume":319898,"rsi_14":47.96,"sma_20":125.14,"sma_60":125.25,"sma_120":117.88},{"date":"2025-11-12","open":122.23,"high":123.77,"low":122.23,"close":123.26,"volume":860317,"rsi_14":51.25,"sma_20":125.04,"sma_60":125.47,"sma_120":118.07},{"date":"2025-11-13","open":123.28,"high":123.38,"low":120.91,"close":121.19,"volume":863418,"rsi_14":41.43,"sma_20":125.01,"sma_60":125.66,"sma_120":118.24},{"date":"2025-11-14","open":120.5,"high":121.04,"low":119.07,"close":121.02,"volume":1226385,"rsi_14":38.0,"sma_20":124.96,"sma_60":125.85,"sma_120":118.4},{"date":"2025-11-17","open":120.33,"high":120.86,"low":118.67,"close":119.2,"volume":684360,"rsi_14":32.84,"sma_20":124.78,"sma_60":125.97,"sma_120":118.53},{"date":"2025-11-18","open":118.79,"high":119.52,"low":117.95,"close":118.84,"volume":620704,"rsi_14":35.27,"sma_20":124.6,"sma_60":126.1,"sma_120":118.65},{"date":"2025-11-19","open":118.74,"high":119.4,"low":117.98,"close":118.89,"volume":518295,"rsi_14":42.24,"sma_20":124.41,"sma_60":126.14,"sma_120":118.77},{"date":"2025-11-20","open":119.83,"high":120.03,"low":116.99,"close":117.07,"volume":505986,"rsi_14":34.25,"sma_20":124.11,"sma_60":126.16,"sma_120":118.87},{"date":"2025-11-21","open":117.81,"high":118.47,"low":117.1,"close":118.29,"volume":527766,"rsi_14":37.04,"sma_20":123.83,"sma_60":126.19,"sma_120":118.99},{"date":"2025-11-24","open":118.29,"high":119.66,"low":117.82,"close":119.39,"volume":575832,"rsi_14":49.22,"sma_20":123.59,"sma_60":126.21,"sma_120":119.1},{"date":"2025-11-25","open":117.8,"high":121.26,"low":117.8,"close":120.87,"volume":443082,"rsi_14":53.81,"sma_20":123.4,"sma_60":126.25,"sma_120":119.23},{"date":"2025-11-26","open":121.36,"high":122.47,"low":121.18,"close":122.45,"volume":333519,"rsi_14":58.01,"sma_20":123.38,"sma_60":126.28,"sma_120":119.38},{"date":"2025-11-28","open":122.69,"high":123.32,"low":122.51,"close":123.13,"volume":219893,"rsi_14":58.15,"sma_20":123.5,"sma_60":126.29,"sma_120":119.53},{"date":"2025-12-01","open":123.02,"high":123.09,"low":120.59,"close":121.22,"volume":525514,"rsi_14":46.28,"sma_20":123.5,"sma_60":126.26,"sma_120":119.66},{"date":"2025-12-02","open":121.9,"high":123.06,"low":121.27,"close":122.75,"volume":552143,"rsi_14":51.59,"sma_20":123.54,"sma_60":126.24,"sma_120":119.81},{"date":"2025-12-03","open":123.06,"high":124.04,"low":123.04,"close":123.75,"volume":691009,"rsi_14":51.45,"sma_20":123.76,"sma_60":126.25,"sma_120":119.97},{"date":"2025-12-04","open":124.35,"high":125.29,"low":120.1,"close":123.68,"volume":1237955,"rsi_14":58.42,"sma_20":123.96,"sma_60":126.25,"sma_120":120.13},{"date":"2025-12-05","open":124.44,"high":126.41,"low":124.44,"close":125.79,"volume":797004,"rsi_14":64.27,"sma_20":124.25,"sma_60":126.29,"sma_120":120.31},{"date":"2025-12-08","open":125.59,"high":125.59,"low":123.5,"close":123.56,"volume":915288,"rsi_14":62.74,"sma_20":124.4,"sma_60":126.29,"sma_120":120.48},{"date":"2025-12-09","open":124.15,"high":124.76,"low":123.42,"close":123.5,"volume":733499,"rsi_14":63.83,"sma_20":124.46,"sma_60":126.27,"sma_120":120.65},{"date":"2025-12-10","open":123.6,"high":126.94,"low":123.5,"close":126.5,"volume":1251073,"rsi_14":69.23,"sma_20":124.68,"sma_60":126.27,"sma_120":120.86},{"date":"2025-12-11","open":126.8,"high":129.26,"low":126.8,"close":128.95,"volume":711002,"rsi_14":79.07,"sma_20":124.97,"sma_60":126.3,"sma_120":121.08},{"date":"2025-12-12","open":129.31,"high":129.8,"low":128.36,"close":128.53,"volume":1288934,"rsi_14":76.08,"sma_20":125.35,"sma_60":126.34,"sma_120":121.29},{"date":"2025-12-15","open":129.14,"high":129.49,"low":128.52,"close":128.93,"volume":660214,"rsi_14":75.21,"sma_20":125.75,"sma_60":126.37,"sma_120":121.5},{"date":"2025-12-16","open":128.5,"high":129.3,"low":127.01,"close":127.42,"volume":511447,"rsi_14":67.27,"sma_20":126.17,"sma_60":126.39,"sma_120":121.68},{"date":"2025-12-17","open":127.49,"high":128.54,"low":124.83,"close":125.36,"volume":728211,"rsi_14":57.48,"sma_20":126.51,"sma_60":126.35,"sma_120":121.84},{"date":"2025-12-18","open":126.06,"high":126.33,"low":125.61,"close":125.86,"volume":382710,"rsi_14":57.07,"sma_20":126.86,"sma_60":126.36,"sma_120":121.99},{"date":"2025-12-19","open":126.32,"high":127.33,"low":126.27,"close":126.64,"volume":538413,"rsi_14":64.94,"sma_20":127.35,"sma_60":126.36,"sma_120":122.14},{"date":"2025-12-22","open":127.08,"high":127.47,"low":126.2,"close":126.66,"volume":726892,"rsi_14":61.75,"sma_20":127.78,"sma_60":126.35,"sma_120":122.29},{"date":"2025-12-23","open":126.87,"high":128.05,"low":126.6,"close":127.23,"volume":396133,"rsi_14":60.76,"sma_20":128.18,"sma_60":126.36,"sma_120":122.43},{"date":"2025-12-24","open":127.37,"high":127.97,"low":126.98,"close":127.4,"volume":266971,"rsi_14":61.41,"sma_20":128.52,"sma_60":126.36,"sma_120":122.59},{"date":"2025-12-26","open":127.37,"high":127.93,"low":127.37,"close":127.83,"volume":148655,"rsi_14":56.98,"sma_20":128.79,"sma_60":126.37,"sma_120":122.74},{"date":"2025-12-29","open":127.43,"high":128.75,"low":127.2,"close":128.12,"volume":372347,"rsi_14":67.98,"sma_20":129.05,"sma_60":126.39,"sma_120":122.89},{"date":"2025-12-30","open":128.12,"high":128.73,"low":127.34,"close":127.4,"volume":314968,"rsi_14":64.64,"sma_20":129.37,"sma_60":126.41,"sma_120":123.02},{"date":"2025-12-31","open":127.4,"high":127.43,"low":126.62,"close":126.71,"volume":323161,"rsi_14":50.93,"sma_20":129.57,"sma_60":126.42,"sma_120":123.16},{"date":"2026-01-02","open":127.08,"high":129.09,"low":126.74,"close":129.06,"volume":484825,"rsi_14":50.49,"sma_20":129.84,"sma_60":126.48,"sma_120":123.31},{"date":"2026-01-05","open":128.56,"high":131.28,"low":128.56,"close":130.95,"volume":724843,"rsi_14":59.76,"sma_20":130.21,"sma_60":126.6,"sma_120":123.49},{"date":"2026-01-06","open":130.82,"high":131.8,"low":129.71,"close":129.82,"volume":816015,"rsi_14":53.38,"sma_20":130.42,"sma_60":126.71,"sma_120":123.65},{"date":"2026-01-07","open":129.41,"high":130.63,"low":128.87,"close":129.09,"volume":521064,"rsi_14":56.76,"sma_20":130.7,"sma_60":126.82,"sma_120":123.8},{"date":"2026-01-08","open":128.88,"high":130.83,"low":128.79,"close":130.19,"volume":805708,"rsi_14":71.21,"sma_20":131.05,"sma_60":126.92,"sma_120":123.96},{"date":"2026-01-09","open":130.34,"high":130.72,"low":129.07,"close":129.43,"volume":611247,"rsi_14":65.33,"sma_20":131.2,"sma_60":127.0,"sma_120":124.11},{"date":"2026-01-12","open":129.31,"high":130.86,"low":129.06,"close":130.75,"volume":1237130,"rsi_14":66.85,"sma_20":131.29,"sma_60":127.1,"sma_120":124.27},{"date":"2026-01-13","open":130.82,"high":131.24,"low":128.55,"close":129.09,"volume":497540,"rsi_14":58.79,"sma_20":131.32,"sma_60":127.22,"sma_120":124.41},{"date":"2026-01-14","open":129.2,"high":130.1,"low":127.94,"close":130.1,"volume":462473,"rsi_14":60.03,"sma_20":131.38,"sma_60":127.36,"sma_120":124.57},{"date":"2026-01-15","open":129.93,"high":131.67,"low":129.93,"close":131.66,"volume":382226,"rsi_14":63.59,"sma_20":131.59,"sma_60":127.51,"sma_120":124.74},{"date":"2026-01-16","open":131.44,"high":133.9,"low":131.44,"close":133.15,"volume":1795271,"rsi_14":65.91,"sma_20":131.99,"sma_60":127.7,"sma_120":124.94},{"date":"2026-01-20","open":132.17,"high":132.79,"low":130.45,"close":131.11,"volume":479619,"rsi_14":58.09,"sma_20":132.26,"sma_60":127.84,"sma_120":125.11},{"date":"2026-01-21","open":132.56,"high":133.27,"low":131.41,"close":132.55,"volume":784993,"rsi_14":63.41,"sma_20":132.56,"sma_60":128.01,"sma_120":125.31},{"date":"2026-01-22","open":133.29,"high":135.65,"low":132.9,"close":135.37,"volume":582745,"rsi_14":70.32,"sma_20":133.01,"sma_60":128.21,"sma_120":125.55},{"date":"2026-01-23","open":135.43,"high":135.7,"low":133.0,"close":134.42,"volume":1348100,"rsi_14":63.46,"sma_20":133.38,"sma_60":128.38,"sma_120":125.77},{"date":"2026-01-26","open":134.42,"high":135.2,"low":133.19,"close":133.58,"volume":524200,"rsi_14":56.97,"sma_20":133.69,"sma_60":128.54,"sma_120":125.98},{"date":"2026-01-27","open":133.87,"high":135.05,"low":133.87,"close":134.74,"volume":507400,"rsi_14":63.03,"sma_20":134.05,"sma_60":128.74,"sma_120":126.2},{"date":"2026-01-28","open":135.37,"high":137.24,"low":134.64,"close":135.92,"volume":797400,"rsi_14":67.68,"sma_20":134.45,"sma_60":129.0,"sma_120":126.42},{"date":"2026-01-29","open":136.55,"high":138.27,"low":135.67,"close":138.04,"volume":2775500,"rsi_14":69.29,"sma_20":134.99,"sma_60":129.29,"sma_120":126.66},{"date":"2026-01-30","open":136.19,"high":136.97,"low":133.29,"close":134.12,"volume":1428900,"rsi_14":57.05,"sma_20":135.31,"sma_60":129.47,"sma_120":126.85},{"date":"2026-02-02","open":133.72,"high":136.92,"low":133.34,"close":136.39,"volume":598400,"rsi_14":58.61,"sma_20":135.62,"sma_60":129.74,"sma_120":127.07},{"date":"2026-02-03","open":137.05,"high":139.86,"low":137.05,"close":139.16,"volume":1066600,"rsi_14":66.5,"sma_20":135.98,"sma_60":130.05,"sma_120":127.3},{"date":"2026-02-04","open":140.04,"high":140.6,"low":137.94,"close":138.7,"volume":667000,"rsi_14":64.07,"sma_20":136.37,"sma_60":130.35,"sma_120":127.52},{"date":"2026-02-05","open":137.94,"high":138.67,"low":136.83,"close":137.75,"volume":823500,"rsi_14":59.5,"sma_20":136.75,"sma_60":130.62,"sma_120":127.73},{"date":"2026-02-06","open":138.7,"high":140.13,"low":138.7,"close":139.62,"volume":849400,"rsi_14":60.06,"sma_20":137.17,"sma_60":130.89,"sma_120":127.97},{"date":"2026-02-09","open":140.09,"high":142.66,"low":140.09,"close":142.58,"volume":840914,"rsi_14":74.58,"sma_20":133.73,"sma_60":128.5,"sma_120":125.83},{"date":"2026-02-10","open":142.67,"high":143.96,"low":142.67,"close":143.47,"volume":435016,"rsi_14":73.52,"sma_20":134.49,"sma_60":128.8,"sma_120":126.11},{"date":"2026-02-11","open":143.95,"high":144.21,"low":141.51,"close":141.51,"volume":498216,"rsi_14":70.97,"sma_20":135.12,"sma_60":129.1,"sma_120":126.38},{"date":"2026-02-12","open":142.58,"high":142.58,"low":137.54,"close":138.03,"volume":719567,"rsi_14":64.04,"sma_20":135.56,"sma_60":129.37,"sma_120":126.61},{"date":"2026-02-13","open":137.42,"high":139.2,"low":136.44,"close":138.92,"volume":1705338,"rsi_14":63.75,"sma_20":136.09,"sma_60":129.65,"sma_120":126.84},{"date":"2026-02-17","open":138.58,"high":139.85,"low":138.1,"close":139.34,"volume":510298,"rsi_14":66.13,"sma_20":136.67,"sma_60":129.93,"sma_120":127.08},{"date":"2026-02-18","open":139.85,"high":141.04,"low":139.84,"close":140.38,"volume":411600,"rsi_14":55.9,"sma_20":140.25,"sma_60":133.12,"sma_120":129.63},{"date":"2026-02-19","open":140.23,"high":141.99,"low":139.45,"close":141.42,"volume":1083800,"rsi_14":54.06,"sma_20":140.63,"sma_60":133.52,"sma_120":129.84},{"date":"2026-02-20","open":141.33,"high":143.93,"low":140.99,"close":143.83,"volume":615218,"rsi_14":70.72,"sma_20":141.0,"sma_60":133.93,"sma_120":130.06},{"date":"2026-02-23","open":143.91,"high":144.85,"low":139.46,"close":140.17,"volume":889600,"rsi_14":57.63,"sma_20":141.23,"sma_60":134.26,"sma_120":130.24},{"date":"2026-02-24","open":139.92,"high":140.74,"low":139.47,"close":140.18,"volume":765297,"rsi_14":65.37,"sma_20":137.77,"sma_60":130.65,"sma_120":127.6},{"date":"2026-02-25","open":143.29,"high":146.81,"low":142.25,"close":145.92,"volume":1315132,"rsi_14":69.79,"sma_20":138.53,"sma_60":131.07,"sma_120":127.88},{"date":"2026-02-26","open":145.75,"high":146.74,"low":144.82,"close":146.63,"volume":895307,"rsi_14":69.09,"sma_20":139.36,"sma_60":131.49,"sma_120":128.17},{"date":"2026-02-27","open":144.96,"high":145.75,"low":141.43,"close":141.79,"volume":1203610,"rsi_14":59.42,"sma_20":139.89,"sma_60":131.8,"sma_120":128.42},{"date":"2026-03-02","open":139.57,"high":144.04,"low":138.92,"close":143.31,"volume":909816,"rsi_14":64.14,"sma_20":140.53,"sma_60":132.14,"sma_120":128.69},{"date":"2026-03-03","open":140.57,"high":142.64,"low":139.14,"close":141.66,"volume":803474,"rsi_14":60.13,"sma_20":141.03,"sma_60":132.43,"sma_120":128.95},{"date":"2026-03-04","open":141.72,"high":143.93,"low":141.59,"close":143.86,"volume":497221,"rsi_14":59.44,"sma_20":141.72,"sma_60":132.79,"sma_120":129.23},{"date":"2026-03-05","open":142.3,"high":143.31,"low":140.34,"close":141.86,"volume":748408,"rsi_14":48.94,"sma_20":142.25,"sma_60":133.13,"sma_120":129.49},{"date":"2026-03-06","open":141.09,"high":141.09,"low":138.19,"close":140.0,"volume":1069823,"rsi_14":45.06,"sma_20":142.61,"sma_60":133.46,"sma_120":129.72},{"date":"2026-03-09","open":138.0,"high":140.51,"low":136.83,"close":139.87,"volume":956914,"rsi_14":47.61,"sma_20":142.89,"sma_60":133.8,"sma_120":129.95},{"date":"2026-03-10","open":140.84,"high":142.2,"low":139.43,"close":140.95,"volume":572701,"rsi_14":54.64,"sma_20":143.33,"sma_60":134.15,"sma_120":130.15},{"date":"2026-03-11","open":140.55,"high":141.29,"low":139.68,"close":139.93,"volume":585028,"rsi_14":51.63,"sma_20":143.65,"sma_60":134.52,"sma_120":130.34},{"date":"2026-03-12","open":138.41,"high":138.71,"low":136.63,"close":136.84,"volume":775071,"rsi_14":46.29,"sma_20":143.66,"sma_60":134.82,"sma_120":130.5},{"date":"2026-03-13","open":138.01,"high":138.01,"low":133.44,"close":133.53,"volume":708474,"rsi_14":34.26,"sma_20":143.2,"sma_60":135.04,"sma_120":130.62},{"date":"2026-03-16","open":135.27,"high":138.43,"low":135.27,"close":137.7,"volume":873976,"rsi_14":46.28,"sma_20":142.91,"sma_60":135.3,"sma_120":130.78},{"date":"2026-03-17","open":138.91,"high":138.94,"low":137.78,"close":137.88,"volume":439122,"rsi_14":35.55,"sma_20":142.73,"sma_60":135.55,"sma_120":130.91},{"date":"2026-03-18","open":137.82,"high":138.14,"low":135.95,"close":135.95,"volume":558850,"rsi_14":31.48,"sma_20":142.62,"sma_60":135.74,"sma_120":131.02},{"date":"2026-03-19","open":134.17,"high":135.46,"low":133.75,"close":134.59,"volume":581082,"rsi_14":35.85,"sma_20":142.4,"sma_60":135.95,"sma_120":131.11},{"date":"2026-03-20","open":134.57,"high":134.57,"low":130.99,"close":131.84,"volume":931061,"rsi_14":28.46,"sma_20":142.02,"sma_60":136.09,"sma_120":131.16},{"date":"2026-03-23","open":134.79,"high":136.28,"low":133.62,"close":135.08,"volume":616375,"rsi_14":38.43,"sma_20":141.57,"sma_60":136.26,"sma_120":131.25},{"date":"2026-03-24","open":133.26,"high":136.28,"low":133.26,"close":134.36,"volume":552339,"rsi_14":32.31,"sma_20":141.28,"sma_60":136.42,"sma_120":131.34},{"date":"2026-03-25","open":135.66,"high":136.19,"low":134.82,"close":135.14,"volume":1131729,"rsi_14":36.96,"sma_20":140.73,"sma_60":136.56,"sma_120":131.42},{"date":"2026-03-26","open":133.92,"high":135.19,"low":130.28,"close":130.38,"volume":1951929,"rsi_14":33.11,"sma_20":139.91,"sma_60":136.66,"sma_120":131.47},{"date":"2026-03-27","open":129.39,"high":129.97,"low":128.15,"close":129.8,"volume":1692322,"rsi_14":32.57,"sma_20":139.3,"sma_60":136.74,"sma_120":131.51},{"date":"2026-03-30","open":130.59,"high":131.09,"low":128.78,"close":129.6,"volume":827291,"rsi_14":29.85,"sma_20":138.6,"sma_60":136.78,"sma_120":131.52},{"date":"2026-03-31","open":130.87,"high":133.46,"low":130.59,"close":133.32,"volume":699082,"rsi_14":39.26,"sma_20":138.18,"sma_60":136.83,"sma_120":131.57},{"date":"2026-04-01","open":134.78,"high":135.9,"low":134.57,"close":135.0,"volume":588792,"rsi_14":46.92,"sma_20":137.73,"sma_60":136.92,"sma_120":131.63},{"date":"2026-04-02","open":132.69,"high":134.9,"low":132.68,"close":134.2,"volume":604845,"rsi_14":51.23,"sma_20":137.34,"sma_60":136.99,"sma_120":131.68},{"date":"2026-04-06","open":134.38,"high":135.7,"low":134.35,"close":135.31,"volume":386397,"rsi_14":44.95,"sma_20":137.1,"sma_60":137.1,"sma_120":131.75},{"date":"2026-04-07","open":134.7,"high":136.23,"low":134.08,"close":136.11,"volume":393366,"rsi_14":46.28,"sma_20":136.91,"sma_60":137.27,"sma_120":131.81},{"date":"2026-04-08","open":140.54,"high":140.54,"low":138.16,"close":138.9,"volume":621957,"rsi_14":55.88,"sma_20":136.81,"sma_60":137.47,"sma_120":131.91},{"date":"2026-04-09","open":138.4,"high":140.66,"low":138.17,"close":140.64,"volume":778496,"rsi_14":61.75,"sma_20":136.84,"sma_60":137.69,"sma_120":132.02},{"date":"2026-04-10","open":140.93,"high":142.93,"low":140.91,"close":142.16,"volume":502456,"rsi_14":71.05,"sma_20":137.11,"sma_60":137.93,"sma_120":132.14},{"date":"2026-04-13","open":141.84,"high":144.04,"low":140.77,"close":144.03,"volume":1285387,"rsi_14":69.41,"sma_20":137.65,"sma_60":138.19,"sma_120":132.28},{"date":"2026-04-14","open":144.71,"high":146.39,"low":144.21,"close":146.18,"volume":589642,"rsi_14":74.09,"sma_20":138.08,"sma_60":138.49,"sma_120":132.43},{"date":"2026-04-15","open":146.29,"high":147.37,"low":146.29,"close":147.26,"volume":358466,"rsi_14":74.46,"sma_20":138.56,"sma_60":138.8,"sma_120":132.59},{"date":"2026-04-16","open":147.58,"high":147.97,"low":146.34,"close":147.08,"volume":398746,"rsi_14":91.28,"sma_20":139.12,"sma_60":139.1,"sma_120":132.74},{"date":"2026-04-17","open":148.24,"high":151.38,"low":147.94,"close":149.69,"volume":681811,"rsi_14":94.68,"sma_20":139.89,"sma_60":139.46,"sma_120":132.93},{"date":"2026-04-20","open":149.31,"high":151.63,"low":149.15,"close":151.11,"volume":529611,"rsi_14":95.81,"sma_20":140.87,"sma_60":139.85,"sma_120":133.14},{"date":"2026-04-21","open":151.11,"high":152.18,"low":149.13,"close":149.2,"volume":594317,"rsi_14":86.67,"sma_20":141.58,"sma_60":140.17,"sma_120":133.33},{"date":"2026-04-22","open":150.23,"high":150.23,"low":148.33,"close":148.57,"volume":418602,"rsi_14":82.99,"sma_20":142.3,"sma_60":140.45,"sma_120":133.52},{"date":"2026-04-23","open":148.26,"high":149.72,"low":147.86,"close":149.37,"volume":768739,"rsi_14":86.81,"sma_20":143.03,"sma_60":140.76,"sma_120":133.73},{"date":"2026-04-24","open":148.94,"high":150.73,"low":148.22,"close":149.88,"volume":567847,"rsi_14":86.42,"sma_20":144.02,"sma_60":141.09,"sma_120":133.95},{"date":"2026-04-27","open":149.87,"high":150.2,"low":148.8,"close":150.1,"volume":757584,"rsi_14":86.0,"sma_20":145.05,"sma_60":141.41,"sma_120":134.17},{"date":"2026-04-28","open":150.03,"high":150.57,"low":148.41,"close":149.2,"volume":3531774,"rsi_14":79.43,"sma_20":146.04,"sma_60":141.73,"sma_120":134.37},{"date":"2026-04-29","open":149.13,"high":149.27,"low":146.8,"close":147.19,"volume":650803,"rsi_14":64.24,"sma_20":146.69,"sma_60":141.96,"sma_120":134.53},{"date":"2026-04-30","open":145.59,"high":151.44,"low":145.36,"close":151.07,"volume":677698,"rsi_14":68.06,"sma_20":147.44,"sma_60":142.3,"sma_120":134.76},{"date":"2026-05-01","open":149.73,"high":152.58,"low":149.73,"close":151.46,"volume":471159,"rsi_14":65.58,"sma_20":148.25,"sma_60":142.61,"sma_120":134.99},{"date":"2026-05-04","open":150.5,"high":150.87,"low":148.58,"close":148.94,"volume":455476,"rsi_14":53.75,"sma_20":148.88,"sma_60":142.87,"sma_120":135.19},{"date":"2026-05-05","open":150.15,"high":150.41,"low":148.71,"close":150.0,"volume":280123,"rsi_14":53.78,"sma_20":149.52,"sma_60":143.11,"sma_120":135.41},{"date":"2026-05-06","open":151.49,"high":154.62,"low":151.49,"close":153.97,"volume":776609,"rsi_14":61.79,"sma_20":150.22,"sma_60":143.46,"sma_120":135.65},{"date":"2026-05-07","open":153.98,"high":154.94,"low":150.96,"close":151.45,"volume":1105667,"rsi_14":51.11,"sma_20":150.71,"sma_60":143.73,"sma_120":135.87},{"date":"2026-05-08","open":151.78,"high":152.81,"low":150.62,"close":151.86,"volume":1795506,"rsi_14":48.99,"sma_20":151.14,"sma_60":143.97,"sma_120":136.09},{"date":"2026-05-11","open":151.06,"high":153.0,"low":151.06,"close":152.04,"volume":726539,"rsi_14":53.81,"sma_20":151.48,"sma_60":144.11,"sma_120":136.31},{"date":"2026-05-12","open":151.22,"high":151.54,"low":149.72,"close":151.49,"volume":1427313,"rsi_14":54.09,"sma_20":151.69,"sma_60":144.23,"sma_120":136.51},{"date":"2026-05-13","open":150.53,"high":151.89,"low":148.06,"close":149.21,"volume":2557351,"rsi_14":46.97,"sma_20":151.73,"sma_60":144.34,"sma_120":136.72},{"date":"2026-05-14","open":149.5,"high":151.99,"low":149.34,"close":151.93,"volume":512546,"rsi_14":51.58,"sma_20":151.91,"sma_60":144.55,"sma_120":136.96},{"date":"2026-05-15","open":150.65,"high":151.52,"low":149.49,"close":151.45,"volume":594621,"rsi_14":50.14,"sma_20":151.93,"sma_60":144.74,"sma_120":137.2},{"date":"2026-05-18","open":151.71,"high":153.17,"low":151.71,"close":152.76,"volume":335925,"rsi_14":54.55,"sma_20":151.96,"sma_60":144.95,"sma_120":137.44},{"date":"2026-05-19","open":151.58,"high":153.72,"low":151.11,"close":153.06,"volume":715572,"rsi_14":63.08,"sma_20":152.09,"sma_60":145.08,"sma_120":137.7},{"date":"2026-05-20","open":153.95,"high":157.57,"low":153.39,"close":156.74,"volume":789542,"rsi_14":62.65,"sma_20":152.44,"sma_60":145.34,"sma_120":137.99},{"date":"2026-05-21","open":156.02,"high":159.2,"low":155.68,"close":158.65,"volume":639167,"rsi_14":65.09,"sma_20":152.84,"sma_60":145.53,"sma_120":138.3},{"date":"2026-05-22","open":160.09,"high":160.45,"low":158.98,"close":159.84,"volume":635126,"rsi_14":74.17,"sma_20":153.28,"sma_60":145.74,"sma_120":138.61},{"date":"2026-05-26","open":161.86,"high":162.01,"low":159.82,"close":160.74,"volume":849685,"rsi_14":73.97,"sma_20":153.76,"sma_60":146.03,"sma_120":138.92},{"date":"2026-05-27","open":159.63,"high":162.33,"low":159.63,"close":162.03,"volume":966394,"rsi_14":70.44,"sma_20":154.34,"sma_60":146.33,"sma_120":139.23},{"date":"2026-05-28","open":161.38,"high":161.75,"low":159.3,"close":160.74,"volume":802919,"rsi_14":75.13,"sma_20":155.02,"sma_60":146.63,"sma_120":139.53},{"date":"2026-05-29","open":161.45,"high":162.64,"low":159.46,"close":160.91,"volume":643724,"rsi_14":74.82,"sma_20":155.52,"sma_60":146.89,"sma_120":139.84},{"date":"2026-06-01","open":161.95,"high":163.39,"low":160.92,"close":161.52,"volume":746555,"rsi_14":75.37,"sma_20":156.02,"sma_60":147.21,"sma_120":140.17},{"date":"2026-06-02","open":161.52,"high":164.8,"low":161.4,"close":164.26,"volume":544578,"rsi_14":80.64,"sma_20":156.8,"sma_60":147.59,"sma_120":140.53},{"date":"2026-06-03","open":163.6,"high":164.22,"low":161.14,"close":161.23,"volume":607035,"rsi_14":77.95,"sma_20":157.36,"sma_60":147.93,"sma_120":140.87},{"date":"2026-06-04","open":159.51,"high":164.61,"low":159.51,"close":164.09,"volume":506125,"rsi_14":77.95,"sma_20":157.87,"sma_60":148.3,"sma_120":141.23},{"date":"2026-06-05","open":163.21,"high":164.68,"low":163.03,"close":163.26,"volume":603007,"rsi_14":76.68,"sma_20":158.46,"sma_60":148.67,"sma_120":141.6},{"date":"2026-06-08","open":164.32,"high":165.42,"low":162.68,"close":163.48,"volume":427462,"rsi_14":75.51,"sma_20":159.05,"sma_60":149.1,"sma_120":141.96},{"date":"2026-06-09","open":165.21,"high":165.94,"low":162.04,"close":164.1,"volume":692035,"rsi_14":75.79,"sma_20":159.65,"sma_60":149.59,"sma_120":142.32},{"date":"2026-06-10","open":164.92,"high":165.33,"low":163.21,"close":163.28,"volume":996399,"rsi_14":67.65,"sma_20":160.25,"sma_60":150.01,"sma_120":142.65},{"date":"2026-06-11","open":163.88,"high":165.97,"low":162.67,"close":165.47,"volume":728225,"rsi_14":68.16,"sma_20":161.07,"sma_60":150.45,"sma_120":143.0},{"date":"2026-06-12","open":165.87,"high":168.2,"low":165.87,"close":167.16,"volume":666437,"rsi_14":69.07,"sma_20":161.84,"sma_60":150.96,"sma_120":143.35},{"date":"2026-06-15","open":165.33,"high":169.34,"low":165.19,"close":167.26,"volume":483565,"rsi_14":67.62,"sma_20":162.63,"sma_60":151.48,"sma_120":143.72},{"date":"2026-06-16","open":167.99,"high":169.82,"low":167.8,"close":168.39,"volume":816895,"rsi_14":67.35,"sma_20":163.42,"sma_60":152.08,"sma_120":144.08},{"date":"2026-06-17","open":169.14,"high":170.53,"low":168.42,"close":168.69,"volume":1002315,"rsi_14":72.96,"sma_20":164.2,"sma_60":152.63,"sma_120":144.44},{"date":"2026-06-18","open":171.17,"high":172.03,"low":169.31,"close":169.66,"volume":1300294,"rsi_14":74.05,"sma_20":164.85,"sma_60":153.2,"sma_120":144.81},{"date":"2026-06-22","open":170.07,"high":172.75,"low":170.07,"close":172.01,"volume":576043,"rsi_14":76.47,"sma_20":165.53,"sma_60":153.8,"sma_120":145.18},{"date":"2026-06-23","open":170.1,"high":172.92,"low":169.42,"close":172.25,"volume":652279,"rsi_14":72.94,"sma_20":166.15,"sma_60":154.48,"sma_120":145.57},{"date":"2026-06-24","open":171.99,"high":172.32,"low":170.67,"close":171.2,"volume":612465,"rsi_14":82.75,"sma_20":166.68,"sma_60":155.16,"sma_120":145.95},{"date":"2026-06-25","open":172.32,"high":174.02,"low":172.14,"close":173.62,"volume":712886,"rsi_14":81.82,"sma_20":167.26,"sma_60":155.88,"sma_120":146.33},{"date":"2026-06-26","open":173.54,"high":174.35,"low":172.25,"close":173.91,"volume":1477380,"rsi_14":87.07,"sma_20":167.93,"sma_60":156.54,"sma_120":146.69},{"date":"2026-06-29","open":174.57,"high":175.19,"low":173.26,"close":174.89,"volume":910497,"rsi_14":87.66,"sma_20":168.63,"sma_60":157.19,"sma_120":147.06},{"date":"2026-06-30","open":174.55,"high":175.8,"low":173.98,"close":175.5,"volume":416417,"rsi_14":87.63,"sma_20":169.33,"sma_60":157.87,"sma_120":147.43},{"date":"2026-07-01","open":173.41,"high":177.49,"low":173.41,"close":176.37,"volume":194073,"rsi_14":93.15,"sma_20":169.94,"sma_60":158.54,"sma_120":147.82},{"date":"2026-07-02","open":176.56,"high":177.39,"low":171.62,"close":172.95,"volume":828344,"rsi_14":72.89,"sma_20":170.53,"sma_60":159.14,"sma_120":148.2},{"date":"2026-07-06","open":173.64,"high":175.19,"low":173.09,"close":174.91,"volume":1066292,"rsi_14":73.19,"sma_20":171.07,"sma_60":159.72,"sma_120":148.6},{"date":"2026-07-07","open":174.93,"high":178.12,"low":174.39,"close":177.04,"volume":1211982,"rsi_14":76.14,"sma_20":171.77,"sma_60":160.31,"sma_120":149.0},{"date":"2026-07-08","open":176.53,"high":176.91,"low":172.03,"close":173.33,"volume":1269195,"rsi_14":61.41,"sma_20":172.26,"sma_60":160.82,"sma_120":149.37},{"date":"2026-07-09","open":174.05,"high":176.38,"low":174.05,"close":175.46,"volume":981604,"rsi_14":64.67,"sma_20":172.84,"sma_60":161.33,"sma_120":149.76},{"date":"2026-07-10","open":176.03,"high":177.98,"low":175.71,"close":177.75,"volume":474834,"rsi_14":66.53,"sma_20":173.57,"sma_60":161.83,"sma_120":150.16},{"date":"2026-07-13","open":178.33,"high":178.87,"low":176.62,"close":177.48,"volume":522763,"rsi_14":62.23,"sma_20":174.17,"sma_60":162.32,"sma_120":150.56},{"date":"2026-07-14","open":178.83,"high":180.68,"low":178.44,"close":179.64,"volume":505039,"rsi_14":65.24,"sma_20":174.8,"sma_60":162.85,"sma_120":150.97},{"date":"2026-07-15","open":180.59,"high":182.5,"low":180.13,"close":182.41,"volume":529137,"rsi_14":71.54,"sma_20":175.56,"sma_60":163.38,"sma_120":151.42},{"date":"2026-07-16","open":182.02,"high":182.65,"low":180.48,"close":181.38,"volume":595426,"rsi_14":65.87,"sma_20":176.22,"sma_60":163.86,"sma_120":151.86},{"date":"2026-07-17","open":179.8,"high":182.96,"low":179.25,"close":180.74,"volume":717227,"rsi_14":63.77,"sma_20":176.82,"sma_60":164.37,"sma_120":152.27},{"date":"2026-07-20","open":180.57,"high":181.44,"low":176.71,"close":176.79,"volume":629492,"rsi_14":53.49,"sma_20":177.18,"sma_60":164.83,"sma_120":152.64},{"date":"2026-07-21","open":177.99,"high":178.34,"low":176.19,"close":177.55,"volume":1228130,"rsi_14":53.74,"sma_20":177.46,"sma_60":165.28,"sma_120":153.02},{"date":"2026-07-22","open":179.44,"high":179.44,"low":177.56,"close":177.85,"volume":357020,"rsi_14":52.7,"sma_20":177.74,"sma_60":165.73,"sma_120":153.41},{"date":"2026-07-23","open":179.58,"high":179.58,"low":174.11,"close":175.43,"volume":663164,"rsi_14":54.74,"sma_20":177.96,"sma_60":166.13,"sma_120":153.77},{"date":"2026-07-24","open":176.47,"high":177.58,"low":175.29,"close":176.57,"volume":451981,"rsi_14":53.18,"sma_20":178.1,"sma_60":166.57,"sma_120":154.15},{"date":"2026-07-27","open":177.84,"high":178.73,"low":175.78,"close":177.3,"volume":392161,"rsi_14":50.53,"sma_20":178.27,"sma_60":167.07,"sma_120":154.91},{"date":"2026-07-28","open":176.37,"high":179.56,"low":175.16,"close":179.41,"volume":491164,"rsi_14":63.35,"sma_20":178.5,"sma_60":167.55,"sma_120":154.92},{"date":"2026-07-29","open":178.78,"high":178.86,"low":174.0,"close":174.1,"volume":3238730,"rsi_14":47.57,"sma_20":178.44,"sma_60":167.93,"sma_120":155.27},{"date":"2026-07-30","open":175.5,"high":179.27,"low":175.5,"close":178.62,"volume":1647208,"rsi_14":49.52,"sma_20":178.49,"sma_60":168.41,"sma_120":155.64},{"date":"2026-07-31","open":178.96,"high":180.43,"low":178.35,"close":179.45,"volume":757712,"rsi_14":51.38,"sma_20":178.75,"sma_60":168.88,"sma_120":156.16},{"date":"2026-08-03","open":179.79,"high":180.8,"low":179.1,"close":179.72,"volume":211025,"rsi_14":47.88,"sma_20":178.93,"sma_60":169.29,"sma_120":156.45},{"date":"2026-08-04","open":178.73,"high":181.74,"low":178.73,"close":179.79,"volume":706153,"rsi_14":41.6,"sma_20":179.01,"sma_60":169.75,"sma_120":156.73},{"date":"2026-08-05","open":179.98,"high":182.59,"low":179.85,"close":180.94,"volume":512528,"rsi_14":46.2,"sma_20":179.33,"sma_60":170.21,"sma_120":157.05},{"date":"2026-08-06","open":182.33,"high":182.66,"low":180.19,"close":180.82,"volume":372269,"rsi_14":47.45,"sma_20":179.54,"sma_60":170.68,"sma_120":157.38},{"date":"2026-08-07","open":183.29,"high":183.31,"low":180.37,"close":181.55,"volume":377967,"rsi_14":59.28,"sma_20":179.67,"sma_60":171.16,"sma_120":157.72},{"date":"2026-08-10","open":180.44,"high":183.22,"low":180.44,"close":181.91,"volume":338915,"rsi_14":58.32,"sma_20":179.83,"sma_60":171.69,"sma_120":158.06},{"date":"2026-08-11","open":182.46,"high":183.65,"low":181.13,"close":181.17,"volume":683171,"rsi_14":55.45,"sma_20":179.84,"sma_60":172.16,"sma_120":158.38},{"date":"2026-08-12","open":182.43,"high":184.1,"low":182.04,"close":183.57,"volume":746795},{"date":"2026-08-13","open":184.44,"high":184.82,"low":182.7,"close":184.16,"volume":1132627,"rsi_14":67.0,"sma_20":179.92,"sma_60":173.18,"sma_120":159.03},{"date":"2026-08-14","open":184.25,"high":185.86,"low":184.0,"close":185.81,"volume":481267,"rsi_14":68.53,"sma_20":180.11,"sma_60":173.71,"sma_120":159.4},{"date":"2026-08-17","open":186.0,"high":187.22,"low":185.24,"close":185.28,"volume":397349,"rsi_14":62.84,"sma_20":180.47,"sma_60":174.17,"sma_120":159.75},{"date":"2026-08-18","open":185.25,"high":185.82,"low":181.45,"close":182.57,"volume":418240,"rsi_14":73.51,"sma_20":180.66,"sma_60":174.55,"sma_120":160.04},{"date":"2026-08-19","open":183.03,"high":184.25,"low":175.57,"close":175.73,"volume":1844822,"rsi_14":42.39,"sma_20":180.5,"sma_60":174.8,"sma_120":160.27},{"date":"2026-08-20","open":175.7,"high":175.77,"low":171.77,"close":172.9,"volume":1294683,"rsi_14":34.4,"sma_20":180.31,"sma_60":174.98,"sma_120":160.51},{"date":"2026-08-21","open":174.4,"high":176.19,"low":173.47,"close":174.43,"volume":766049,"rsi_14":38.04,"sma_20":180.14,"sma_60":175.17,"sma_120":160.75},{"date":"2026-08-24","open":172.53,"high":173.78,"low":171.46,"close":172.35,"volume":1235952},{"date":"2026-08-25","open":175.01,"high":175.01,"low":169.77,"close":173.46,"volume":1341802,"rsi_14":34.5,"sma_20":179.47,"sma_60":175.53,"sma_120":161.21},{"date":"2026-08-26","open":173.22,"high":174.27,"low":171.89,"close":172.9,"volume":1173044,"rsi_14":33.9,"sma_20":179.35,"sma_60":175.71,"sma_120":161.46},{"date":"2026-08-27","open":172.85,"high":174.16,"low":171.38,"close":172.13,"volume":925206,"rsi_14":30.93,"sma_20":179.03,"sma_60":175.82,"sma_120":161.71},{"date":"2026-08-28","open":172.76,"high":173.29,"low":170.02,"close":171.86,"volume":1225397,"rsi_14":29.58,"sma_20":178.65,"sma_60":175.98,"sma_120":161.95},{"date":"2026-08-31","open":172.11,"high":172.68,"low":169.52,"close":170.31,"volume":986723},{"date":"2026-09-01","open":169.98,"high":170.64,"low":166.96,"close":168.3,"volume":840944,"rsi_14":19.53,"sma_20":177.61,"sma_60":176.13,"sma_120":162.4},{"date":"2026-09-02","open":169.1,"high":173.02,"low":169.03,"close":172.82,"volume":699693,"rsi_14":30.35,"sma_20":177.2,"sma_60":176.26,"sma_120":162.68},{"date":"2026-09-03","open":173.72,"high":177.13,"low":173.34,"close":176.86,"volume":694195,"rsi_14":35.56,"sma_20":177.0,"sma_60":176.46,"sma_120":163.03},{"date":"2026-09-04","open":176.15,"high":176.64,"low":174.7,"close":175.4,"volume":543925,"rsi_14":34.7,"sma_20":176.7,"sma_60":176.64,"sma_120":163.32},{"date":"2026-09-08","open":174.6,"high":177.0,"low":174.6,"close":175.05,"volume":558223,"rsi_14":37.5,"sma_20":176.36,"sma_60":176.78,"sma_120":163.62},{"date":"2026-09-09","open":174.17,"high":174.17,"low":172.39,"close":172.63,"volume":1036701,"rsi_14":43.92,"sma_20":175.93,"sma_60":176.86,"sma_120":163.91},{"date":"2026-09-10","open":172.26,"high":173.87,"low":171.85,"close":173.69,"volume":488316,"rsi_14":51.66,"sma_20":175.43,"sma_60":176.94,"sma_120":164.21},{"date":"2026-09-11","open":175.6,"high":176.0,"low":173.27,"close":174.88,"volume":477848,"rsi_14":50.96,"sma_20":174.97,"sma_60":177.03,"sma_120":164.56},{"date":"2026-09-14","open":173.5,"high":175.66,"low":173.5,"close":174.28,"volume":657390,"rsi_14":54.4,"sma_20":174.39,"sma_60":177.11,"sma_120":164.87},{"date":"2026-09-15","open":176.15,"high":176.15,"low":171.58,"close":173.7,"volume":296027,"rsi_14":50.56,"sma_20":173.81,"sma_60":177.16,"sma_120":165.18},{"date":"2026-09-16","open":173.75,"high":174.63,"low":170.97,"close":172.6,"volume":374015,"rsi_14":49.32,"sma_20":173.31,"sma_60":177.15,"sma_120":165.47},{"date":"2026-09-17","open":174.03,"high":174.71,"low":172.94,"close":173.79,"volume":444583},{"date":"2026-09-18","open":172.74,"high":174.77,"low":172.74,"close":174.49,"volume":448837,"rsi_14":55.78,"sma_20":173.3,"sma_60":177.19,"sma_120":166.17},{"date":"2026-09-21","open":175.68,"high":177.45,"low":175.68,"close":177.19,"volume":1878655,"rsi_14":64.37,"sma_20":173.43,"sma_60":177.23,"sma_120":166.55},{"date":"2026-09-22","open":177.63,"high":177.66,"low":173.03,"close":174.35,"volume":539555,"rsi_14":62.22,"sma_20":173.53,"sma_60":177.21,"sma_120":166.88},{"date":"2026-09-23","open":173.55,"high":174.09,"low":170.35,"close":170.37,"volume":538787,"rsi_14":44.94,"sma_20":173.38,"sma_60":177.12,"sma_120":167.16},{"date":"2026-09-24","open":172.13,"high":172.13,"low":168.86,"close":171.06,"volume":494732,"rsi_14":36.1,"sma_20":173.29,"sma_60":177.03,"sma_120":167.45},{"date":"2026-09-25","open":172.0,"high":172.66,"low":170.78,"close":172.3,"volume":353906,"rsi_14":42.57,"sma_20":173.3,"sma_60":176.94,"sma_120":167.74},{"date":"2026-09-28","open":171.96,"high":172.69,"low":170.73,"close":171.15,"volume":391566,"rsi_14":40.9,"sma_20":173.26,"sma_60":176.89,"sma_120":168.01},{"date":"2026-09-29","open":170.7,"high":171.23,"low":168.79,"close":169.61,"volume":472495,"rsi_14":42.66,"sma_20":173.23,"sma_60":176.78,"sma_120":168.25},{"date":"2026-09-30","open":169.51,"high":169.81,"low":167.19,"close":167.25,"volume":471019,"rsi_14":35.27,"sma_20":173.17,"sma_60":176.6,"sma_120":168.46},{"date":"2026-10-01","open":166.35,"high":166.64,"low":162.86,"close":166.3,"volume":929557,"rsi_14":30.16,"sma_20":172.85,"sma_60":176.46,"sma_120":168.64},{"date":"2026-10-02","open":165.78,"high":167.38,"low":164.8,"close":165.7,"volume":2410457,"rsi_14":30.09,"sma_20":172.29,"sma_60":176.28,"sma_120":168.8},{"date":"2026-10-05","open":165.68,"high":166.16,"low":164.09,"close":164.45,"volume":446670,"rsi_14":29.25,"sma_20":171.74,"sma_60":176.03,"sma_120":168.93},{"date":"2026-10-06","open":165.78,"high":166.74,"low":165.29,"close":166.09,"volume":338395,"rsi_14":35.74,"sma_20":171.29,"sma_60":175.82,"sma_120":169.07},{"date":"2026-10-07","open":164.56,"high":164.56,"low":161.35,"close":161.75,"volume":577338},{"date":"2026-10-08","open":160.01,"high":162.14,"low":159.56,"close":160.7,"volume":813787,"rsi_14":23.81,"sma_20":170.1,"sma_60":175.12,"sma_120":169.25},{"date":"2026-10-09","open":162.33,"high":162.71,"low":159.96,"close":162.59,"volume":441537,"rsi_14":21.39,"sma_20":169.49,"sma_60":174.79,"sma_120":169.33},{"date":"2026-10-12","open":162.26,"high":164.25,"low":162.26,"close":163.88,"volume":191647,"rsi_14":28.19,"sma_20":168.97,"sma_60":174.49,"sma_120":169.43},{"date":"2026-10-13","open":162.89,"high":165.67,"low":162.89,"close":165.28,"volume":405321,"rsi_14":38.07,"sma_20":168.54,"sma_60":174.28,"sma_120":169.55},{"date":"2026-10-14","open":163.46,"high":164.04,"low":162.36,"close":163.62,"volume":362668,"rsi_14":33.38,"sma_20":168.1,"sma_60":174.02,"sma_120":169.65},{"date":"2026-10-15","open":165.76,"high":166.37,"low":162.97,"close":166.05,"volume":414828,"rsi_14":36.62,"sma_20":167.71,"sma_60":173.81,"sma_120":169.77},{"date":"2026-10-16","open":166.84,"high":168.14,"low":165.84,"close":167.07,"volume":350609,"rsi_14":41.21,"sma_20":167.34,"sma_60":173.65,"sma_120":169.89},{"date":"2026-10-19","open":166.96,"high":167.25,"low":165.6,"close":166.02,"volume":248339,"rsi_14":42.23,"sma_20":166.78,"sma_60":173.45,"sma_120":170.01},{"date":"2026-10-20","open":168.85,"high":168.85,"low":166.28,"close":167.47,"volume":635808,"rsi_14":50.32,"sma_20":166.43,"sma_60":173.27,"sma_120":170.17},{"date":"2026-10-21","open":165.58,"high":170.64,"low":165.58,"close":170.45,"volume":1511865,"rsi_14":58.52,"sma_20":166.44,"sma_60":173.1,"sma_120":170.32},{"date":"2026-10-22","open":169.6,"high":170.65,"low":167.93,"close":170.44,"volume":404556,"rsi_14":60.2,"sma_20":166.41,"sma_60":173.02,"sma_120":170.47}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.84,"pbr":1.7,"per":null,"roa":0.11,"roe":2.02,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":14230962725.492437,"analysis":"ROE 2.0%입니다. 시가총액 1194.14억. 매출 142.31억, 영업이익 17.70억.","eps_basis":"quarterly","debt_ratio":1.9340522278106544,"market_cap":119379008542,"net_income":1226574874.750586,"total_debt":117422791526.92096,"gross_margin":45.48,"total_assets":1079698147594.8083,"total_equity":60713350879.7968,"profit_margin":8.62,"revenue_basis":"quarterly","dividend_yield":3.89,"net_income_basis":"quarterly","operating_income":1769917930.7406437,"operating_margin":12.44,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"backtest_top3":[],"current_price":170.44,"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":64.43},{"date":"2016-10-25","close":64.51},{"date":"2016-10-26","close":64.79},{"date":"2016-10-27","close":64.96},{"date":"2016-10-28","close":63.77},{"date":"2016-10-31","close":63.6},{"date":"2016-11-01","close":63.39},{"date":"2016-11-02","close":63.0},{"date":"2016-11-03","close":63.08},{"date":"2016-11-04","close":62.52},{"date":"2016-11-07","close":63.52},{"date":"2016-11-08","close":63.88},{"date":"2016-11-09","close":63.93},{"date":"2016-11-10","close":63.9},{"date":"2016-11-11","close":63.53},{"date":"2016-11-14","close":63.93},{"date":"2016-11-15","close":64.64},{"date":"2016-11-16","close":64.55},{"date":"2016-11-17","close":64.86},{"date":"2016-11-18","close":65.01},{"date":"2016-11-21","close":65.91},{"date":"2016-11-22","close":65.71},{"date":"2016-11-23","close":65.96},{"date":"2016-11-25","close":66.02},{"date":"2016-11-28","close":66.22},{"date":"2016-11-29","close":66.35},{"date":"2016-11-30","close":65.86},{"date":"2016-12-01","close":66.57},{"date":"2016-12-02","close":67.01},{"date":"2016-12-05","close":67.48},{"date":"2016-12-06","close":69.33},{"date":"2016-12-07","close":70.35},{"date":"2016-12-08","close":72.02},{"date":"2016-12-09","close":72.99},{"date":"2016-12-12","close":73.06},{"date":"2016-12-13","close":73.51},{"date":"2016-12-14","close":72.42},{"date":"2016-12-15","close":72.39},{"date":"2016-12-16","close":72.62},{"date":"2016-12-19","close":72.01},{"date":"2016-12-20","close":72.52},{"date":"2016-12-21","close":72.39},{"date":"2016-12-22","close":72.17},{"date":"2016-12-23","close":71.84},{"date":"2016-12-27","close":71.96},{"date":"2016-12-28","close":71.7},{"date":"2016-12-29","close":71.82},{"date":"2016-12-30","close":71.92},{"date":"2017-01-03","close":72.25},{"date":"2017-01-04","close":73.2},{"date":"2017-01-05","close":73.84},{"date":"2017-01-06","close":73.78},{"date":"2017-01-09","close":73.58},{"date":"2017-01-10","close":73.86},{"date":"2017-01-11","close":75.01},{"date":"2017-01-12","close":74.62},{"date":"2017-01-13","close":74.64},{"date":"2017-01-17","close":74.82},{"date":"2017-01-18","close":73.49},{"date":"2017-01-19","close":73.64},{"date":"2017-01-20","close":73.98},{"date":"2017-01-23","close":74.54},{"date":"2017-01-24","close":75.46},{"date":"2017-01-25","close":76.73},{"date":"2017-01-26","close":76.86},{"date":"2017-01-27","close":76.73},{"date":"2017-01-30","close":75.52},{"date":"2017-01-31","close":75.63},{"date":"2017-02-01","close":75.31},{"date":"2017-02-02","close":75.46},{"date":"2017-02-03","close":75.98},{"date":"2017-02-06","close":75.39},{"date":"2017-02-07","close":75.12},{"date":"2017-02-08","close":75.35},{"date":"2017-02-09","close":75.76},{"date":"2017-02-10","close":76.52},{"date":"2017-02-13","close":77.03},{"date":"2017-02-14","close":77.0},{"date":"2017-02-15","close":77.47},{"date":"2017-02-16","close":77.54},{"date":"2017-02-17","close":77.47},{"date":"2017-02-21","close":77.24},{"date":"2017-02-22","close":77.34},{"date":"2017-02-23","close":77.53},{"date":"2017-02-24","close":76.4},{"date":"2017-02-27","close":75.82},{"date":"2017-02-28","close":75.63},{"date":"2017-03-01","close":76.44},{"date":"2017-03-02","close":77.12},{"date":"2017-03-03","close":76.89},{"date":"2017-03-06","close":77.04},{"date":"2017-03-07","close":77.15},{"date":"2017-03-08","close":76.39},{"date":"2017-03-09","close":75.97},{"date":"2017-03-10","close":76.56},{"date":"2017-03-13","close":76.74},{"date":"2017-03-14","close":76.03},{"date":"2017-03-15","close":76.03},{"date":"2017-03-16","close":76.1},{"date":"2017-03-17","close":75.66},{"date":"2017-03-20","close":74.92},{"date":"2017-03-21","close":73.82},{"date":"2017-03-22","close":73.86},{"date":"2017-03-23","close":74.29},{"date":"2017-03-24","close":74.26},{"date":"2017-03-27","close":74.21},{"date":"2017-03-28","close":74.66},{"date":"2017-03-29","close":75.08},{"date":"2017-03-30","close":74.81},{"date":"2017-03-31","close":74.79},{"date":"2017-04-03","close":74.57},{"date":"2017-04-04","close":74.56},{"date":"2017-04-05","close":74.2},{"date":"2017-04-06","close":74.44},{"date":"2017-04-07","close":74.75},{"date":"2017-04-10","close":74.96},{"date":"2017-04-11","close":74.12},{"date":"2017-04-12","close":74.1},{"date":"2017-04-13","close":73.05},{"date":"2017-04-17","close":74.01},{"date":"2017-04-18","close":73.28},{"date":"2017-04-19","close":72.84},{"date":"2017-04-20","close":73.48},{"date":"2017-04-21","close":73.1},{"date":"2017-04-24","close":74.05},{"date":"2017-04-25","close":74.29},{"date":"2017-04-26","close":73.29},{"date":"2017-04-27","close":70.89},{"date":"2017-04-28","close":70.85},{"date":"2017-05-01","close":70.53},{"date":"2017-05-02","close":69.91},{"date":"2017-05-03","close":69.83},{"date":"2017-05-04","close":69.37},{"date":"2017-05-05","close":70.54},{"date":"2017-05-08","close":70.47},{"date":"2017-05-09","close":69.72},{"date":"2017-05-10","close":70.06},{"date":"2017-05-11","close":69.02},{"date":"2017-05-12","close":68.6},{"date":"2017-05-15","close":69.41},{"date":"2017-05-16","close":69.05},{"date":"2017-05-17","close":67.65},{"date":"2017-05-18","close":68.23},{"date":"2017-05-19","close":69.3},{"date":"2017-05-22","close":69.35},{"date":"2017-05-23","close":70.29},{"date":"2017-05-24","close":68.61},{"date":"2017-05-25","close":67.59},{"date":"2017-05-26","close":67.79},{"date":"2017-05-30","close":67.57},{"date":"2017-05-31","close":67.14},{"date":"2017-06-01","close":67.64},{"date":"2017-06-02","close":67.67},{"date":"2017-06-05","close":67.49},{"date":"2017-06-06","close":67.41},{"date":"2017-06-07","close":66.93},{"date":"2017-06-08","close":67.84},{"date":"2017-06-09","close":69.75},{"date":"2017-06-12","close":69.9},{"date":"2017-06-13","close":70.35},{"date":"2017-06-14","close":69.74},{"date":"2017-06-15","close":70.03},{"date":"2017-06-16","close":70.38},{"date":"2017-06-19","close":70.93},{"date":"2017-06-20","close":70.32},{"date":"2017-06-21","close":69.46},{"date":"2017-06-22","close":70.67},{"date":"2017-06-23","close":70.81},{"date":"2017-06-26","close":70.98},{"date":"2017-06-27","close":71.6},{"date":"2017-06-28","close":73.36},{"date":"2017-06-29","close":73.44},{"date":"2017-06-30","close":73.44},{"date":"2017-07-03","close":73.83},{"date":"2017-07-05","close":73.86},{"date":"2017-07-06","close":73.83},{"date":"2017-07-07","close":74.37},{"date":"2017-07-10","close":74.55},{"date":"2017-07-11","close":74.62},{"date":"2017-07-12","close":76.04},{"date":"2017-07-13","close":76.14},{"date":"2017-07-14","close":76.61},{"date":"2017-07-17","close":76.26},{"date":"2017-07-18","close":76.49},{"date":"2017-07-19","close":76.73},{"date":"2017-07-20","close":76.87},{"date":"2017-07-21","close":76.82},{"date":"2017-07-24","close":76.98},{"date":"2017-07-25","close":76.94},{"date":"2017-07-26","close":76.92},{"date":"2017-07-27","close":76.23},{"date":"2017-07-28","close":75.71},{"date":"2017-07-31","close":75.87},{"date":"2017-08-01","close":75.78},{"date":"2017-08-02","close":75.72},{"date":"2017-08-03","close":75.32},{"date":"2017-08-04","close":74.83},{"date":"2017-08-07","close":74.67},{"date":"2017-08-08","close":74.9},{"date":"2017-08-09","close":74.1},{"date":"2017-08-10","close":72.94},{"date":"2017-08-11","close":72.52},{"date":"2017-08-14","close":73.14},{"date":"2017-08-15","close":72.7},{"date":"2017-08-16","close":73.05},{"date":"2017-08-17","close":72.36},{"date":"2017-08-18","close":72.76},{"date":"2017-08-21","close":73.1},{"date":"2017-08-22","close":72.92},{"date":"2017-08-23","close":73.75},{"date":"2017-08-24","close":73.63},{"date":"2017-08-25","close":74.0},{"date":"2017-08-28","close":73.88},{"date":"2017-08-29","close":71.93},{"date":"2017-08-30","close":71.44},{"date":"2017-08-31","close":71.79},{"date":"2017-09-01","close":72.25},{"date":"2017-09-05","close":71.93},{"date":"2017-09-06","close":72.79},{"date":"2017-09-07","close":73.34},{"date":"2017-09-08","close":73.99},{"date":"2017-09-11","close":74.99},{"date":"2017-09-12","close":75.08},{"date":"2017-09-13","close":75.45},{"date":"2017-09-14","close":75.37},{"date":"2017-09-15","close":75.21},{"date":"2017-09-18","close":74.69},{"date":"2017-09-19","close":74.99},{"date":"2017-09-20","close":74.75},{"date":"2017-09-21","close":75.18},{"date":"2017-09-22","close":75.24},{"date":"2017-09-25","close":74.99},{"date":"2017-09-26","close":75.08},{"date":"2017-09-27","close":74.94},{"date":"2017-09-28","close":75.6},{"date":"2017-09-29","close":75.71},{"date":"2017-10-02","close":76.21},{"date":"2017-10-03","close":77.14},{"date":"2017-10-04","close":77.26},{"date":"2017-10-05","close":77.0},{"date":"2017-10-06","close":76.9},{"date":"2017-10-09","close":76.6},{"date":"2017-10-10","close":77.4},{"date":"2017-10-11","close":78.09},{"date":"2017-10-12","close":77.92},{"date":"2017-10-13","close":78.13},{"date":"2017-10-16","close":77.9},{"date":"2017-10-17","close":78.1},{"date":"2017-10-18","close":78.66},{"date":"2017-10-19","close":78.83},{"date":"2017-10-20","close":78.24},{"date":"2017-10-23","close":78.22},{"date":"2017-10-24","close":78.31},{"date":"2017-10-25","close":77.73},{"date":"2017-10-26","close":77.81},{"date":"2017-10-27","close":78.0},{"date":"2017-10-30","close":77.98},{"date":"2017-10-31","close":76.61},{"date":"2017-11-01","close":76.68},{"date":"2017-11-02","close":77.39},{"date":"2017-11-03","close":77.77},{"date":"2017-11-06","close":77.97},{"date":"2017-11-07","close":77.61},{"date":"2017-11-08","close":77.87},{"date":"2017-11-09","close":77.78},{"date":"2017-11-10","close":77.22},{"date":"2017-11-13","close":77.07},{"date":"2017-11-14","close":76.91},{"date":"2017-11-15","close":76.99},{"date":"2017-11-16","close":77.58},{"date":"2017-11-17","close":77.56},{"date":"2017-11-20","close":77.33},{"date":"2017-11-21","close":77.58},{"date":"2017-11-22","close":78.35},{"date":"2017-11-24","close":78.25},{"date":"2017-11-27","close":77.78},{"date":"2017-11-28","close":77.7},{"date":"2017-11-29","close":77.34},{"date":"2017-11-30","close":77.01},{"date":"2017-12-01","close":78.37},{"date":"2017-12-04","close":78.28},{"date":"2017-12-05","close":78.05},{"date":"2017-12-06","close":78.68},{"date":"2017-12-07","close":78.28},{"date":"2017-12-08","close":78.43},{"date":"2017-12-11","close":78.36},{"date":"2017-12-12","close":78.45},{"date":"2017-12-13","close":78.56},{"date":"2017-12-14","close":78.61},{"date":"2017-12-15","close":78.2},{"date":"2017-12-18","close":78.49},{"date":"2017-12-19","close":78.55},{"date":"2017-12-20","close":78.81},{"date":"2017-12-21","close":79.38},{"date":"2017-12-22","close":79.22},{"date":"2017-12-26","close":79.24},{"date":"2017-12-27","close":79.33},{"date":"2017-12-28","close":79.94},{"date":"2017-12-29","close":80.02},{"date":"2018-01-02","close":56.9023},{"date":"2018-01-03","close":56.9945},{"date":"2018-01-04","close":57.6685},{"date":"2018-01-05","close":58.2006},{"date":"2018-01-08","close":58.0941},{"date":"2018-01-09","close":58.2715},{"date":"2018-01-10","close":57.9594},{"date":"2018-01-11","close":57.9877},{"date":"2018-01-12","close":58.236},{"date":"2018-01-16","close":58.5978},{"date":"2018-01-17","close":58.9951},{"date":"2018-01-18","close":59.2363},{"date":"2018-01-19","close":59.2434},{"date":"2018-01-22","close":59.591},{"date":"2018-01-23","close":59.5697},{"date":"2018-01-24","close":59.669},{"date":"2018-01-25","close":59.3924},{"date":"2018-01-26","close":59.5626},{"date":"2018-01-29","close":59.2576},{"date":"2018-01-30","close":59.0873},{"date":"2018-01-31","close":58.9255},{"date":"2018-02-01","close":59.0258},{"date":"2018-02-02","close":57.7443},{"date":"2018-02-05","close":55.5107},{"date":"2018-02-06","close":55.8686},{"date":"2018-02-07","close":55.7398},{"date":"2018-02-08","close":54.1433},{"date":"2018-02-09","close":54.1505},{"date":"2018-02-12","close":54.716},{"date":"2018-02-13","close":54.8091},{"date":"2018-02-14","close":55.6754},{"date":"2018-02-15","close":56.0977},{"date":"2018-02-16","close":55.6181},{"date":"2018-02-20","close":55.3174},{"date":"2018-02-21","close":55.976},{"date":"2018-02-22","close":55.5823},{"date":"2018-02-23","close":56.1836},{"date":"2018-02-26","close":56.2552},{"date":"2018-02-27","close":55.0454},{"date":"2018-02-28","close":54.4154},{"date":"2018-03-01","close":53.814},{"date":"2018-03-02","close":53.6207},{"date":"2018-03-05","close":53.2628},{"date":"2018-03-06","close":53.7568},{"date":"2018-03-07","close":53.5849},{"date":"2018-03-08","close":54.1004},{"date":"2018-03-09","close":54.7375},{"date":"2018-03-12","close":54.7948},{"date":"2018-03-13","close":54.129},{"date":"2018-03-14","close":54.3796},{"date":"2018-03-15","close":54.0717},{"date":"2018-03-16","close":53.9858},{"date":"2018-03-19","close":53.9572},{"date":"2018-03-20","close":54.3366},{"date":"2018-03-21","close":55.1885},{"date":"2018-03-22","close":54.2937},{"date":"2018-03-23","close":53.8641},{"date":"2018-03-26","close":54.0646},{"date":"2018-03-27","close":53.5706},{"date":"2018-03-28","close":53.4489},{"date":"2018-03-29","close":54.1004},{"date":"2018-04-02","close":53.5778},{"date":"2018-04-03","close":53.7782},{"date":"2018-04-04","close":53.7854},{"date":"2018-04-05","close":54.5085},{"date":"2018-04-06","close":54.0288},{"date":"2018-04-09","close":54.5156},{"date":"2018-04-10","close":54.6731},{"date":"2018-04-11","close":54.0431},{"date":"2018-04-12","close":54.0574},{"date":"2018-04-13","close":53.8928},{"date":"2018-04-16","close":54.1934},{"date":"2018-04-17","close":54.0574},{"date":"2018-04-18","close":53.8355},{"date":"2018-04-19","close":53.7066},{"date":"2018-04-20","close":53.6565},{"date":"2018-04-23","close":53.6207},{"date":"2018-04-24","close":53.9858},{"date":"2018-04-25","close":54.1433},{"date":"2018-04-26","close":54.4297},{"date":"2018-04-27","close":54.8879},{"date":"2018-04-30","close":54.877},{"date":"2018-05-01","close":54.9132},{"date":"2018-05-02","close":54.9059},{"date":"2018-05-03","close":54.7397},{"date":"2018-05-04","close":55.1155},{"date":"2018-05-07","close":55.2384},{"date":"2018-05-08","close":55.5564},{"date":"2018-05-09","close":56.2502},{"date":"2018-05-10","close":56.8501},{"date":"2018-05-11","close":56.9224},{"date":"2018-05-14","close":57.0597},{"date":"2018-05-15","close":56.8067},{"date":"2018-05-16","close":57.2331},{"date":"2018-05-17","close":57.3343},{"date":"2018-05-18","close":56.6766},{"date":"2018-05-21","close":56.9151},{"date":"2018-05-22","close":57.4499},{"date":"2018-05-23","close":57.291},{"date":"2018-05-24","close":56.879},{"date":"2018-05-25","close":56.5249},{"date":"2018-05-29","close":55.3251},{"date":"2018-05-30","close":55.9973},{"date":"2018-05-31","close":55.9394},{"date":"2018-06-01","close":55.9033},{"date":"2018-06-04","close":56.3297},{"date":"2018-06-05","close":56.149},{"date":"2018-06-06","close":56.5393},{"date":"2018-06-07","close":56.7634},{"date":"2018-06-08","close":57.0525},{"date":"2018-06-11","close":56.5682},{"date":"2018-06-12","close":56.4309},{"date":"2018-06-13","close":56.6188},{"date":"2018-06-14","close":56.1779},{"date":"2018-06-15","close":55.8889},{"date":"2018-06-18","close":56.0117},{"date":"2018-06-19","close":55.6648},{"date":"2018-06-20","close":55.7443},{"date":"2018-06-21","close":55.8672},{"date":"2018-06-22","close":56.1996},{"date":"2018-06-25","close":55.4335},{"date":"2018-06-26","close":55.3468},{"date":"2018-06-27","close":55.0071},{"date":"2018-06-28","close":55.3974},{"date":"2018-06-29","close":55.8383},{"date":"2018-07-02","close":55.4986},{"date":"2018-07-03","close":55.8961},{"date":"2018-07-05","close":55.9756},{"date":"2018-07-06","close":56.3369},{"date":"2018-07-09","close":56.6188},{"date":"2018-07-10","close":56.6911},{"date":"2018-07-11","close":56.0912},{"date":"2018-07-12","close":56.6405},{"date":"2018-07-13","close":56.6333},{"date":"2018-07-16","close":56.9802},{"date":"2018-07-17","close":56.7778},{"date":"2018-07-18","close":57.0741},{"date":"2018-07-19","close":56.4743},{"date":"2018-07-20","close":57.0741},{"date":"2018-07-23","close":57.1825},{"date":"2018-07-24","close":57.1175},{"date":"2018-07-25","close":57.6234},{"date":"2018-07-26","close":57.4355},{"date":"2018-07-27","close":57.5511},{"date":"2018-07-30","close":57.6668},{"date":"2018-07-31","close":57.2982},{"date":"2018-08-01","close":57.2693},{"date":"2018-08-02","close":57.2765},{"date":"2018-08-03","close":57.4427},{"date":"2018-08-06","close":57.4066},{"date":"2018-08-07","close":56.9007},{"date":"2018-08-08","close":57.4355},{"date":"2018-08-09","close":57.7246},{"date":"2018-08-10","close":56.973},{"date":"2018-08-13","close":57.0886},{"date":"2018-08-14","close":57.6884},{"date":"2018-08-15","close":57.1609},{"date":"2018-08-16","close":57.5801},{"date":"2018-08-17","close":58.5846},{"date":"2018-08-20","close":58.7292},{"date":"2018-08-21","close":58.5774},{"date":"2018-08-22","close":59.3218},{"date":"2018-08-23","close":58.693},{"date":"2018-08-24","close":58.8665},{"date":"2018-08-27","close":59.2423},{"date":"2018-08-28","close":59.3724},{"date":"2018-08-29","close":60.0807},{"date":"2018-08-30","close":59.9506},{"date":"2018-08-31","close":59.2351},{"date":"2018-09-04","close":58.8376},{"date":"2018-09-05","close":59.1339},{"date":"2018-09-06","close":59.3146},{"date":"2018-09-07","close":59.0183},{"date":"2018-09-10","close":58.8448},{"date":"2018-09-11","close":59.0472},{"date":"2018-09-12","close":59.0111},{"date":"2018-09-13","close":58.7436},{"date":"2018-09-14","close":58.9966},{"date":"2018-09-17","close":59.2279},{"date":"2018-09-18","close":59.806},{"date":"2018-09-19","close":60.0518},{"date":"2018-09-20","close":60.2831},{"date":"2018-09-21","close":60.5722},{"date":"2018-09-24","close":60.4638},{"date":"2018-09-25","close":60.3047},{"date":"2018-09-26","close":59.8856},{"date":"2018-09-27","close":59.8133},{"date":"2018-09-28","close":59.647},{"date":"2018-10-01","close":60.2831},{"date":"2018-10-02","close":59.8639},{"date":"2018-10-03","close":60.0157},{"date":"2018-10-04","close":59.5676},{"date":"2018-10-05","close":58.9605},{"date":"2018-10-08","close":58.7798},{"date":"2018-10-09","close":58.9388},{"date":"2018-10-10","close":57.9992},{"date":"2018-10-11","close":57.2404},{"date":"2018-10-12","close":57.038},{"date":"2018-10-15","close":57.2765},{"date":"2018-10-16","close":57.9559},{"date":"2018-10-17","close":57.8113},{"date":"2018-10-18","close":57.291},{"date":"2018-10-19","close":57.1247},{"date":"2018-10-22","close":56.7706},{"date":"2018-10-23","close":56.6333},{"date":"2018-10-24","close":55.1661},{"date":"2018-10-25","close":55.1227},{"date":"2018-10-26","close":54.5879},{"date":"2018-10-29","close":53.7857},{"date":"2018-10-30","close":54.5807},{"date":"2018-10-31","close":54.5457},{"date":"2018-11-01","close":54.9398},{"date":"2018-11-02","close":54.8303},{"date":"2018-11-05","close":55.1149},{"date":"2018-11-06","close":55.2755},{"date":"2018-11-07","close":55.2682},{"date":"2018-11-08","close":55.1514},{"date":"2018-11-09","close":54.6114},{"date":"2018-11-12","close":54.3924},{"date":"2018-11-13","close":54.5676},{"date":"2018-11-14","close":54.5603},{"date":"2018-11-15","close":55.0346},{"date":"2018-11-16","close":54.9544},{"date":"2018-11-19","close":54.2319},{"date":"2018-11-20","close":53.0861},{"date":"2018-11-21","close":53.8816},{"date":"2018-11-23","close":53.6261},{"date":"2018-11-26","close":53.648},{"date":"2018-11-27","close":53.8232},{"date":"2018-11-28","close":54.8668},{"date":"2018-11-29","close":54.5603},{"date":"2018-11-30","close":54.3705},{"date":"2018-12-03","close":54.6478},{"date":"2018-12-04","close":52.4292},{"date":"2018-12-06","close":51.2543},{"date":"2018-12-07","close":50.9113},{"date":"2018-12-10","close":50.1741},{"date":"2018-12-11","close":49.729},{"date":"2018-12-12","close":49.7582},{"date":"2018-12-13","close":49.3203},{"date":"2018-12-14","close":48.9992},{"date":"2018-12-17","close":48.4226},{"date":"2018-12-18","close":48.5467},{"date":"2018-12-19","close":48.1818},{"date":"2018-12-20","close":47.9117},{"date":"2018-12-21","close":46.7878},{"date":"2018-12-24","close":46.35},{"date":"2018-12-26","close":47.6344},{"date":"2018-12-27","close":47.5614},{"date":"2018-12-28","close":47.4885},{"date":"2018-12-31","close":47.6928},{"date":"2019-01-02","close":48.1234},{"date":"2019-01-03","close":48.0431},{"date":"2019-01-04","close":49.1013},{"date":"2019-01-07","close":49.2984},{"date":"2019-01-08","close":49.8749},{"date":"2019-01-09","close":50.6704},{"date":"2019-01-10","close":50.9623},{"date":"2019-01-11","close":51.028},{"date":"2019-01-14","close":50.955},{"date":"2019-01-15","close":51.5243},{"date":"2019-01-16","close":52.2103},{"date":"2019-01-17","close":52.6263},{"date":"2019-01-18","close":53.2393},{"date":"2019-01-22","close":52.816},{"date":"2019-01-23","close":52.816},{"date":"2019-01-24","close":52.9401},{"date":"2019-01-25","close":53.6261},{"date":"2019-01-28","close":53.232},{"date":"2019-01-29","close":53.3634},{"date":"2019-01-30","close":54.1735},{"date":"2019-01-31","close":53.9677},{"date":"2019-02-01","close":54.0784},{"date":"2019-02-04","close":54.3807},{"date":"2019-02-05","close":54.6019},{"date":"2019-02-06","close":54.3069},{"date":"2019-02-07","close":53.9309},{"date":"2019-02-08","close":53.8719},{"date":"2019-02-11","close":53.7392},{"date":"2019-02-12","close":54.4987},{"date":"2019-02-13","close":54.4913},{"date":"2019-02-14","close":54.0857},{"date":"2019-02-15","close":54.6535},{"date":"2019-02-19","close":54.8231},{"date":"2019-02-20","close":55.4351},{"date":"2019-02-21","close":54.9263},{"date":"2019-02-22","close":55.3982},{"date":"2019-02-25","close":55.5015},{"date":"2019-02-26","close":56.8509},{"date":"2019-02-27","close":57.7136},{"date":"2019-02-28","close":57.4702},{"date":"2019-03-01","close":57.2048},{"date":"2019-03-04","close":57.2859},{"date":"2019-03-05","close":57.2712},{"date":"2019-03-06","close":57.0426},{"date":"2019-03-07","close":56.7034},{"date":"2019-03-08","close":56.5338},{"date":"2019-03-11","close":56.6149},{"date":"2019-03-12","close":56.2978},{"date":"2019-03-13","close":56.6517},{"date":"2019-03-14","close":56.7992},{"date":"2019-03-15","close":57.2417},{"date":"2019-03-18","close":57.485},{"date":"2019-03-19","close":57.3817},{"date":"2019-03-20","close":57.0057},{"date":"2019-03-21","close":56.4232},{"date":"2019-03-22","close":55.3171},{"date":"2019-03-25","close":55.531},{"date":"2019-03-26","close":55.6637},{"date":"2019-03-27","close":55.4941},{"date":"2019-03-28","close":55.236},{"date":"2019-03-29","close":55.1697},{"date":"2019-04-01","close":56.1946},{"date":"2019-04-02","close":56.4232},{"date":"2019-04-03","close":56.46},{"date":"2019-04-04","close":56.4674},{"date":"2019-04-05","close":56.3421},{"date":"2019-04-08","close":56.6075},{"date":"2019-04-09","close":56.3789},{"date":"2019-04-10","close":56.46},{"date":"2019-04-11","close":56.5264},{"date":"2019-04-12","close":57.1089},{"date":"2019-04-15","close":57.0573},{"date":"2019-04-16","close":57.3744},{"date":"2019-04-17","close":58.0823},{"date":"2019-04-18","close":58.1339},{"date":"2019-04-22","close":58.2297},{"date":"2019-04-23","close":58.0159},{"date":"2019-04-24","close":57.5882},{"date":"2019-04-25","close":57.603},{"date":"2019-04-26","close":57.9422},{"date":"2019-04-29","close":58.3551},{"date":"2019-04-30","close":58.7816},{"date":"2019-05-01","close":58.5211},{"date":"2019-05-02","close":58.4243},{"date":"2019-05-03","close":58.8635},{"date":"2019-05-06","close":58.8858},{"date":"2019-05-07","close":58.3275},{"date":"2019-05-08","close":58.2084},{"date":"2019-05-09","close":57.8065},{"date":"2019-05-10","close":57.799},{"date":"2019-05-13","close":56.8016},{"date":"2019-05-14","close":57.1142},{"date":"2019-05-15","close":57.3748},{"date":"2019-05-16","close":57.479},{"date":"2019-05-17","close":57.1663},{"date":"2019-05-20","close":57.3897},{"date":"2019-05-21","close":58.0521},{"date":"2019-05-22","close":57.6502},{"date":"2019-05-23","close":56.2508},{"date":"2019-05-24","close":57.3971},{"date":"2019-05-28","close":56.6006},{"date":"2019-05-29","close":55.4171},{"date":"2019-05-30","close":54.7249},{"date":"2019-05-31","close":54.0475},{"date":"2019-06-03","close":54.4346},{"date":"2019-06-04","close":55.4692},{"date":"2019-06-05","close":55.3055},{"date":"2019-06-06","close":55.298},{"date":"2019-06-07","close":55.432},{"date":"2019-06-10","close":55.7297},{"date":"2019-06-11","close":55.7521},{"date":"2019-06-12","close":55.3055},{"date":"2019-06-13","close":55.3501},{"date":"2019-06-14","close":55.3501},{"date":"2019-06-17","close":55.2459},{"date":"2019-06-18","close":55.9307},{"date":"2019-06-19","close":56.1689},{"date":"2019-06-20","close":56.6602},{"date":"2019-06-21","close":56.2285},{"date":"2019-06-24","close":56.3103},{"date":"2019-06-25","close":55.9307},{"date":"2019-06-26","close":55.9307},{"date":"2019-06-27","close":55.8786},{"date":"2019-06-28","close":56.1615},{"date":"2019-07-01","close":56.355},{"date":"2019-07-02","close":56.6974},{"date":"2019-07-03","close":57.0249},{"date":"2019-07-05","close":57.4492},{"date":"2019-07-08","close":57.1366},{"date":"2019-07-09","close":57.2333},{"date":"2019-07-10","close":56.9654},{"date":"2019-07-11","close":57.1738},{"date":"2019-07-12","close":57.0919},{"date":"2019-07-15","close":56.6676},{"date":"2019-07-16","close":56.5783},{"date":"2019-07-17","close":56.4145},{"date":"2019-07-18","close":56.5857},{"date":"2019-07-19","close":56.2359},{"date":"2019-07-22","close":56.0349},{"date":"2019-07-23","close":56.1615},{"date":"2019-07-24","close":56.489},{"date":"2019-07-25","close":56.4294},{"date":"2019-07-26","close":56.5039},{"date":"2019-07-29","close":56.6825},{"date":"2019-07-30","close":56.3848},{"date":"2019-07-31","close":56.2667},{"date":"2019-08-01","close":55.4168},{"date":"2019-08-02","close":55.0182},{"date":"2019-08-05","close":54.0554},{"date":"2019-08-06","close":53.8373},{"date":"2019-08-07","close":53.8298},{"date":"2019-08-08","close":54.3789},{"date":"2019-08-09","close":54.3488},{"date":"2019-08-12","close":53.5139},{"date":"2019-08-13","close":53.8524},{"date":"2019-08-14","close":52.3556},{"date":"2019-08-15","close":52.1074},{"date":"2019-08-16","close":52.7768},{"date":"2019-08-19","close":53.0476},{"date":"2019-08-20","close":52.303},{"date":"2019-08-21","close":52.679},{"date":"2019-08-22","close":52.6038},{"date":"2019-08-23","close":52.0773},{"date":"2019-08-26","close":52.5286},{"date":"2019-08-27","close":50.3174},{"date":"2019-08-28","close":50.5129},{"date":"2019-08-29","close":51.596},{"date":"2019-08-30","close":51.6185},{"date":"2019-09-03","close":50.9792},{"date":"2019-09-04","close":51.265},{"date":"2019-09-05","close":52.1149},{"date":"2019-09-06","close":52.5813},{"date":"2019-09-09","close":53.3033},{"date":"2019-09-10","close":54.2736},{"date":"2019-09-11","close":54.4165},{"date":"2019-09-12","close":54.6045},{"date":"2019-09-13","close":54.6722},{"date":"2019-09-16","close":54.7248},{"date":"2019-09-17","close":54.8527},{"date":"2019-09-18","close":55.0708},{"date":"2019-09-19","close":55.1761},{"date":"2019-09-20","close":55.2513},{"date":"2019-09-23","close":54.9655},{"date":"2019-09-24","close":54.5518},{"date":"2019-09-25","close":55.0558},{"date":"2019-09-26","close":54.9279},{"date":"2019-09-27","close":55.3867},{"date":"2019-09-30","close":55.4694},{"date":"2019-10-01","close":55.0934},{"date":"2019-10-02","close":54.063},{"date":"2019-10-03","close":53.8448},{"date":"2019-10-04","close":54.1532},{"date":"2019-10-07","close":54.266},{"date":"2019-10-08","close":53.6869},{"date":"2019-10-09","close":53.9953},{"date":"2019-10-10","close":54.424},{"date":"2019-10-11","close":55.2363},{"date":"2019-10-14","close":55.131},{"date":"2019-10-15","close":55.1686},{"date":"2019-10-16","close":55.2363},{"date":"2019-10-17","close":55.3942},{"date":"2019-10-18","close":55.4845},{"date":"2019-10-21","close":56.011},{"date":"2019-10-22","close":56.0787},{"date":"2019-10-23","close":56.1689},{"date":"2019-10-24","close":56.0862},{"date":"2019-10-25","close":56.4999},{"date":"2019-10-28","close":56.56},{"date":"2019-10-29","close":56.4773},{"date":"2019-10-30","close":56.4622},{"date":"2019-10-31","close":56.2365},{"date":"2019-11-01","close":56.6393},{"date":"2019-11-04","close":57.0042},{"date":"2019-11-05","close":57.369},{"date":"2019-11-06","close":57.3386},{"date":"2019-11-07","close":57.9542},{"date":"2019-11-08","close":57.825},{"date":"2019-11-11","close":57.7186},{"date":"2019-11-12","close":57.7338},{"date":"2019-11-13","close":57.5742},{"date":"2019-11-14","close":57.8554},{"date":"2019-11-15","close":58.2735},{"date":"2019-11-18","close":58.3191},{"date":"2019-11-19","close":58.0074},{"date":"2019-11-20","close":57.9846},{"date":"2019-11-21","close":57.901},{"date":"2019-11-22","close":57.7946},{"date":"2019-11-25","close":57.9086},{"date":"2019-11-26","close":58.053},{"date":"2019-11-27","close":58.3951},{"date":"2019-11-29","close":58.4863},{"date":"2019-12-02","close":57.5058},{"date":"2019-12-03","close":56.4873},{"date":"2019-12-04","close":57.103},{"date":"2019-12-05","close":57.4602},{"date":"2019-12-06","close":57.369},{"date":"2019-12-09","close":57.3006},{"date":"2019-12-10","close":57.407},{"date":"2019-12-11","close":57.6198},{"date":"2019-12-12","close":58.0074},{"date":"2019-12-13","close":58.4711},{"date":"2019-12-16","close":58.7903},{"date":"2019-12-17","close":58.9043},{"date":"2019-12-18","close":58.9423},{"date":"2019-12-19","close":58.9043},{"date":"2019-12-20","close":59.0031},{"date":"2019-12-23","close":58.5243},{"date":"2019-12-24","close":58.3875},{"date":"2019-12-26","close":58.4255},{"date":"2019-12-27","close":58.6611},{"date":"2019-12-30","close":58.6079},{"date":"2019-12-31","close":58.9043},{"date":"2020-01-02","close":59.0107},{"date":"2020-01-03","close":58.8663},{"date":"2020-01-06","close":58.9195},{"date":"2020-01-07","close":58.6307},{"date":"2020-01-08","close":58.9727},{"date":"2020-01-09","close":58.9423},{"date":"2020-01-10","close":58.9955},{"date":"2020-01-13","close":59.4667},{"date":"2020-01-14","close":59.7479},{"date":"2020-01-15","close":59.9456},{"date":"2020-01-16","close":60.2572},{"date":"2020-01-17","close":60.3636},{"date":"2020-01-21","close":60.6296},{"date":"2020-01-22","close":60.394},{"date":"2020-01-23","close":60.318},{"date":"2020-01-24","close":60.1432},{"date":"2020-01-27","close":59.5504},{"date":"2020-01-28","close":59.8848},{"date":"2020-01-29","close":59.5655},{"date":"2020-01-30","close":59.5579},{"date":"2020-01-31","close":58.5305},{"date":"2020-02-03","close":58.039},{"date":"2020-02-04","close":58.5689},{"date":"2020-02-05","close":58.8914},{"date":"2020-02-06","close":59.1678},{"date":"2020-02-07","close":59.1602},{"date":"2020-02-10","close":58.9144},{"date":"2020-02-11","close":59.0527},{"date":"2020-02-12","close":59.1295},{"date":"2020-02-13","close":58.9221},{"date":"2020-02-14","close":59.0066},{"date":"2020-02-18","close":58.7148},{"date":"2020-02-19","close":58.6841},{"date":"2020-02-20","close":58.6073},{"date":"2020-02-21","close":58.7225},{"date":"2020-02-24","close":57.4861},{"date":"2020-02-25","close":56.0655},{"date":"2020-02-26","close":55.0211},{"date":"2020-02-27","close":53.109},{"date":"2020-02-28","close":52.1261},{"date":"2020-03-02","close":53.0629},{"date":"2020-03-03","close":51.6346},{"date":"2020-03-04","close":52.1184},{"date":"2020-03-05","close":50.3292},{"date":"2020-03-06","close":48.3326},{"date":"2020-03-09","close":40.9913},{"date":"2020-03-10","close":42.4196},{"date":"2020-03-11","close":40.4384},{"date":"2020-03-12","close":33.9188},{"date":"2020-03-13","close":39.2712},{"date":"2020-03-16","close":33.9418},{"date":"2020-03-17","close":33.3198},{"date":"2020-03-18","close":31.3156},{"date":"2020-03-19","close":32.1679},{"date":"2020-03-20","close":33.1355},{"date":"2020-03-23","close":29.726},{"date":"2020-03-24","close":34.0647},{"date":"2020-03-25","close":37.0442},{"date":"2020-03-26","close":38.2498},{"date":"2020-03-27","close":36.5297},{"date":"2020-03-30","close":36.7601},{"date":"2020-03-31","close":38.5954},{"date":"2020-04-01","close":36.284},{"date":"2020-04-02","close":36.8138},{"date":"2020-04-03","close":36.3761},{"date":"2020-04-06","close":38.3881},{"date":"2020-04-07","close":39.5553},{"date":"2020-04-08","close":40.9299},{"date":"2020-04-09","close":41.2908},{"date":"2020-04-13","close":40.7379},{"date":"2020-04-14","close":40.162},{"date":"2020-04-15","close":37.7891},{"date":"2020-04-16","close":36.499},{"date":"2020-04-17","close":38.2729},{"date":"2020-04-20","close":37.5664},{"date":"2020-04-21","close":36.0075},{"date":"2020-04-22","close":36.4376},{"date":"2020-04-23","close":36.5297},{"date":"2020-04-24","close":36.8138},{"date":"2020-04-27","close":38.1884},{"date":"2020-04-28","close":39.0946},{"date":"2020-04-29","close":41.2831},{"date":"2020-04-30","close":39.6504},{"date":"2020-05-01","close":37.9989},{"date":"2020-05-04","close":37.8353},{"date":"2020-05-05","close":37.5393},{"date":"2020-05-06","close":37.3445},{"date":"2020-05-07","close":37.3913},{"date":"2020-05-08","close":38.2326},{"date":"2020-05-11","close":38.1547},{"date":"2020-05-12","close":37.2745},{"date":"2020-05-13","close":35.2958},{"date":"2020-05-14","close":35.0232},{"date":"2020-05-15","close":34.5168},{"date":"2020-05-18","close":37.1498},{"date":"2020-05-19","close":36.4565},{"date":"2020-05-20","close":37.2511},{"date":"2020-05-21","close":36.3942},{"date":"2020-05-22","close":35.7554},{"date":"2020-05-26","close":39.5257},{"date":"2020-05-27","close":40.2424},{"date":"2020-05-28","close":39.2063},{"date":"2020-05-29","close":38.4118},{"date":"2020-06-01","close":39.627},{"date":"2020-06-02","close":40.6397},{"date":"2020-06-03","close":42.6962},{"date":"2020-06-04","close":42.7819},{"date":"2020-06-05","close":44.1373},{"date":"2020-06-08","close":45.4148},{"date":"2020-06-09","close":44.9163},{"date":"2020-06-10","close":44.075},{"date":"2020-06-11","close":41.4186},{"date":"2020-06-12","close":42.7273},{"date":"2020-06-15","close":42.8676},{"date":"2020-06-16","close":44.0984},{"date":"2020-06-17","close":43.6855},{"date":"2020-06-18","close":43.74},{"date":"2020-06-19","close":43.4128},{"date":"2020-06-22","close":43.2649},{"date":"2020-06-23","close":43.6699},{"date":"2020-06-24","close":42.2833},{"date":"2020-06-25","close":42.0808},{"date":"2020-06-26","close":40.1333},{"date":"2020-06-29","close":40.6786},{"date":"2020-06-30","close":41.3252},{"date":"2020-07-01","close":40.9513},{"date":"2020-07-02","close":41.2083},{"date":"2020-07-06","close":42.4235},{"date":"2020-07-07","close":41.146},{"date":"2020-07-08","close":41.5277},{"date":"2020-07-09","close":40.6085},{"date":"2020-07-10","close":41.738},{"date":"2020-07-13","close":41.8705},{"date":"2020-07-14","close":42.2288},{"date":"2020-07-15","close":43.5998},{"date":"2020-07-16","close":43.2804},{"date":"2020-07-17","close":42.7975},{"date":"2020-07-20","close":42.6728},{"date":"2020-07-21","close":43.4051},{"date":"2020-07-22","close":43.4752},{"date":"2020-07-23","close":43.0467},{"date":"2020-07-24","close":42.7897},{"date":"2020-07-27","close":43.2571},{"date":"2020-07-28","close":43.0311},{"date":"2020-07-29","close":43.8491},{"date":"2020-07-30","close":43.6154},{"date":"2020-07-31","close":43.8682},{"date":"2020-08-03","close":43.3309},{"date":"2020-08-04","close":43.3309},{"date":"2020-08-05","close":44.2791},{"date":"2020-08-06","close":44.1606},{"date":"2020-08-07","close":44.4213},{"date":"2020-08-10","close":45.33},{"date":"2020-08-11","close":46.0332},{"date":"2020-08-12","close":46.9023},{"date":"2020-08-13","close":46.4678},{"date":"2020-08-14","close":46.5547},{"date":"2020-08-17","close":46.61},{"date":"2020-08-18","close":46.3572},{"date":"2020-08-19","close":46.0964},{"date":"2020-08-20","close":45.6065},{"date":"2020-08-21","close":45.251},{"date":"2020-08-24","close":46.0174},{"date":"2020-08-25","close":48.7118},{"date":"2020-08-26","close":50.213},{"date":"2020-08-27","close":50.371},{"date":"2020-08-28","close":49.9365},{"date":"2020-08-31","close":50.2288},{"date":"2020-09-01","close":49.4308},{"date":"2020-09-02","close":49.6283},{"date":"2020-09-03","close":49.0041},{"date":"2020-09-04","close":49.2332},{"date":"2020-09-08","close":47.8347},{"date":"2020-09-09","close":48.5142},{"date":"2020-09-10","close":47.7873},{"date":"2020-09-11","close":48.2377},{"date":"2020-09-14","close":48.7434},{"date":"2020-09-15","close":48.6959},{"date":"2020-09-16","close":48.3641},{"date":"2020-09-17","close":48.5616},{"date":"2020-09-18","close":48.0006},{"date":"2020-09-21","close":47.0051},{"date":"2020-09-22","close":46.3967},{"date":"2020-09-23","close":45.8436},{"date":"2020-09-24","close":46.1438},{"date":"2020-09-25","close":46.0411},{"date":"2020-09-28","close":47.0209},{"date":"2020-09-29","close":46.128},{"date":"2020-09-30","close":46.1517},{"date":"2020-10-01","close":45.8278},{"date":"2020-10-02","close":45.9305},{"date":"2020-10-05","close":46.7127},{"date":"2020-10-06","close":47.732},{"date":"2020-10-07","close":48.6327},{"date":"2020-10-08","close":49.2253},{"date":"2020-10-09","close":49.2332},{"date":"2020-10-12","close":49.6994},{"date":"2020-10-13","close":48.8698},{"date":"2020-10-14","close":48.5379},{"date":"2020-10-15","close":48.4747},{"date":"2020-10-16","close":48.4668},{"date":"2020-10-19","close":47.8268},{"date":"2020-10-20","close":48.688},{"date":"2020-10-21","close":49.2728},{"date":"2020-10-22","close":49.731},{"date":"2020-10-23","close":50.5607},{"date":"2020-10-26","close":50.0629},{"date":"2020-10-27","close":49.2253},{"date":"2020-10-28","close":47.4633},{"date":"2020-10-29","close":48.1271},{"date":"2020-10-30","close":47.6115},{"date":"2020-11-02","close":48.1238},{"date":"2020-11-03","close":49.629},{"date":"2020-11-04","close":49.9892},{"date":"2020-11-05","close":50.3735},{"date":"2020-11-06","close":49.9252},{"date":"2020-11-09","close":52.2309},{"date":"2020-11-10","close":53.8001},{"date":"2020-11-11","close":53.5839},{"date":"2020-11-12","close":52.8794},{"date":"2020-11-13","close":53.3758},{"date":"2020-11-16","close":54.9529},{"date":"2020-11-17","close":55.5614},{"date":"2020-11-18","close":56.0017},{"date":"2020-11-19","close":56.5862},{"date":"2020-11-20","close":57.1145},{"date":"2020-11-23","close":58.1073},{"date":"2020-11-24","close":59.8926},{"date":"2020-11-25","close":59.8926},{"date":"2020-11-27","close":59.8366},{"date":"2020-11-30","close":58.2194},{"date":"2020-12-01","close":59.7165},{"date":"2020-12-02","close":60.3009},{"date":"2020-12-03","close":60.7653},{"date":"2020-12-04","close":61.4698},{"date":"2020-12-07","close":60.9174},{"date":"2020-12-08","close":61.0615},{"date":"2020-12-09","close":61.4298},{"date":"2020-12-10","close":61.3097},{"date":"2020-12-11","close":60.9494},{"date":"2020-12-14","close":60.3089},{"date":"2020-12-15","close":61.5979},{"date":"2020-12-16","close":61.1976},{"date":"2020-12-17","close":61.4057},{"date":"2020-12-18","close":60.405},{"date":"2020-12-21","close":60.2849},{"date":"2020-12-22","close":59.9407},{"date":"2020-12-23","close":60.6132},{"date":"2020-12-24","close":60.7653},{"date":"2020-12-28","close":60.7733},{"date":"2020-12-29","close":60.7092},{"date":"2020-12-30","close":60.6292},{"date":"2020-12-31","close":60.8694},{"date":"2021-01-04","close":60.0848},{"date":"2021-01-05","close":60.9654},{"date":"2021-01-06","close":62.0542},{"date":"2021-01-07","close":62.6787},{"date":"2021-01-08","close":62.9429},{"date":"2021-01-11","close":62.5986},{"date":"2021-01-12","close":62.7587},{"date":"2021-01-13","close":62.6066},{"date":"2021-01-14","close":63.039},{"date":"2021-01-15","close":63.3032},{"date":"2021-01-19","close":63.1671},{"date":"2021-01-20","close":63.031},{"date":"2021-01-21","close":62.2224},{"date":"2021-01-22","close":61.3817},{"date":"2021-01-25","close":61.6459},{"date":"2021-01-26","close":61.766},{"date":"2021-01-27","close":60.7012},{"date":"2021-01-28","close":61.3977},{"date":"2021-01-29","close":60.1408},{"date":"2021-02-01","close":60.2785},{"date":"2021-02-02","close":61.0311},{"date":"2021-02-03","close":60.8612},{"date":"2021-02-04","close":61.8324},{"date":"2021-02-05","close":62.0266},{"date":"2021-02-08","close":62.148},{"date":"2021-02-09","close":62.2046},{"date":"2021-02-10","close":61.978},{"date":"2021-02-11","close":61.711},{"date":"2021-02-12","close":62.2046},{"date":"2021-02-16","close":62.7145},{"date":"2021-02-17","close":63.3539},{"date":"2021-02-18","close":63.6291},{"date":"2021-02-19","close":64.9806},{"date":"2021-02-22","close":65.3286},{"date":"2021-02-23","close":67.4814},{"date":"2021-02-24","close":69.8042},{"date":"2021-02-25","close":67.8456},{"date":"2021-02-26","close":65.9842},{"date":"2021-03-01","close":67.8618},{"date":"2021-03-02","close":68.8492},{"date":"2021-03-03","close":68.6469},{"date":"2021-03-04","close":68.0399},{"date":"2021-03-05","close":69.0758},{"date":"2021-03-08","close":69.5452},{"date":"2021-03-09","close":69.3429},{"date":"2021-03-10","close":70.6783},{"date":"2021-03-11","close":70.8887},{"date":"2021-03-12","close":71.4957},{"date":"2021-03-15","close":71.2124},{"date":"2021-03-16","close":71.3176},{"date":"2021-03-17","close":72.1998},{"date":"2021-03-18","close":72.3212},{"date":"2021-03-19","close":72.1917},{"date":"2021-03-22","close":71.52},{"date":"2021-03-23","close":70.4921},{"date":"2021-03-24","close":71.0991},{"date":"2021-03-25","close":71.9894},{"date":"2021-03-26","close":72.7906},{"date":"2021-03-29","close":72.2726},{"date":"2021-03-30","close":72.564},{"date":"2021-03-31","close":72.127},{"date":"2021-04-01","close":72.8796},{"date":"2021-04-05","close":73.4461},{"date":"2021-04-06","close":72.7825},{"date":"2021-04-07","close":73.0496},{"date":"2021-04-08","close":73.6728},{"date":"2021-04-09","close":74.1907},{"date":"2021-04-12","close":74.5306},{"date":"2021-04-13","close":73.519},{"date":"2021-04-14","close":73.9317},{"date":"2021-04-15","close":74.0774},{"date":"2021-04-16","close":74.2797},{"date":"2021-04-19","close":73.6242},{"date":"2021-04-20","close":72.2402},{"date":"2021-04-21","close":73.7456},{"date":"2021-04-22","close":73.7213},{"date":"2021-04-23","close":75.2347},{"date":"2021-04-26","close":76.214},{"date":"2021-04-27","close":76.2626},{"date":"2021-04-28","close":76.9262},{"date":"2021-04-29","close":77.3552},{"date":"2021-04-30","close":77.0473},{"date":"2021-05-03","close":77.0309},{"date":"2021-05-04","close":76.7124},{"date":"2021-05-05","close":77.3903},{"date":"2021-05-06","close":78.7705},{"date":"2021-05-07","close":79.2932},{"date":"2021-05-10","close":79.6036},{"date":"2021-05-11","close":79.0564},{"date":"2021-05-12","close":78.4112},{"date":"2021-05-13","close":80.1997},{"date":"2021-05-14","close":81.3268},{"date":"2021-05-17","close":82.2497},{"date":"2021-05-18","close":82.7642},{"date":"2021-05-19","close":82.217},{"date":"2021-05-20","close":83.4094},{"date":"2021-05-21","close":83.9075},{"date":"2021-05-24","close":83.8259},{"date":"2021-05-25","close":83.7115},{"date":"2021-05-26","close":84.4711},{"date":"2021-05-27","close":85.1979},{"date":"2021-05-28","close":85.7696},{"date":"2021-06-01","close":86.6353},{"date":"2021-06-02","close":86.5128},{"date":"2021-06-03","close":86.7496},{"date":"2021-06-04","close":86.6027},{"date":"2021-06-07","close":86.9048},{"date":"2021-06-08","close":86.3821},{"date":"2021-06-09","close":85.688},{"date":"2021-06-10","close":85.7125},{"date":"2021-06-11","close":85.2714},{"date":"2021-06-14","close":85.2143},{"date":"2021-06-15","close":85.4511},{"date":"2021-06-16","close":86.1535},{"date":"2021-06-17","close":84.5119},{"date":"2021-06-18","close":83.1154},{"date":"2021-06-21","close":84.6181},{"date":"2021-06-22","close":84.9611},{"date":"2021-06-23","close":84.8876},{"date":"2021-06-24","close":84.6589},{"date":"2021-06-25","close":85.4511},{"date":"2021-06-28","close":84.0709},{"date":"2021-06-29","close":83.4094},{"date":"2021-06-30","close":83.7605},{"date":"2021-07-01","close":84.4629},{"date":"2021-07-02","close":84.2505},{"date":"2021-07-06","close":82.9928},{"date":"2021-07-07","close":82.952},{"date":"2021-07-08","close":81.4248},{"date":"2021-07-09","close":82.707},{"date":"2021-07-12","close":83.2787},{"date":"2021-07-13","close":82.6743},{"date":"2021-07-14","close":82.4783},{"date":"2021-07-15","close":81.874},{"date":"2021-07-16","close":80.9756},{"date":"2021-07-19","close":78.3703},{"date":"2021-07-20","close":79.3259},{"date":"2021-07-21","close":80.6979},{"date":"2021-07-22","close":80.2896},{"date":"2021-07-23","close":80.8694},{"date":"2021-07-26","close":81.629},{"date":"2021-07-27","close":81.3349},{"date":"2021-07-28","close":81.7678},{"date":"2021-07-29","close":82.7887},{"date":"2021-07-30","close":82.1149},{"date":"2021-08-02","close":80.8137},{"date":"2021-08-03","close":81.6455},{"date":"2021-08-04","close":81.3655},{"date":"2021-08-05","close":82.6256},{"date":"2021-08-06","close":82.9056},{"date":"2021-08-09","close":82.8397},{"date":"2021-08-10","close":84.0999},{"date":"2021-08-11","close":85.0141},{"date":"2021-08-12","close":84.9647},{"date":"2021-08-13","close":84.7258},{"date":"2021-08-16","close":84.001},{"date":"2021-08-17","close":83.1692},{"date":"2021-08-18","close":83.408},{"date":"2021-08-19","close":81.4231},{"date":"2021-08-20","close":82.1891},{"date":"2021-08-23","close":83.8281},{"date":"2021-08-24","close":85.5165},{"date":"2021-08-25","close":85.4424},{"date":"2021-08-26","close":82.8562},{"date":"2021-08-27","close":82.8974},{"date":"2021-08-30","close":82.2138},{"date":"2021-08-31","close":81.9667},{"date":"2021-09-01","close":82.8644},{"date":"2021-09-02","close":83.861},{"date":"2021-09-03","close":83.9846},{"date":"2021-09-07","close":83.6222},{"date":"2021-09-08","close":83.3751},{"date":"2021-09-09","close":83.4739},{"date":"2021-09-10","close":83.0868},{"date":"2021-09-13","close":83.8198},{"date":"2021-09-14","close":82.7738},{"date":"2021-09-15","close":83.7045},{"date":"2021-09-16","close":83.6634},{"date":"2021-09-17","close":82.6009},{"date":"2021-09-20","close":80.3853},{"date":"2021-09-21","close":80.5665},{"date":"2021-09-22","close":81.662},{"date":"2021-09-23","close":83.5398},{"date":"2021-09-24","close":83.5975},{"date":"2021-09-27","close":84.3964},{"date":"2021-09-28","close":83.1774},{"date":"2021-09-29","close":82.7738},{"date":"2021-09-30","close":82.1397},{"date":"2021-10-01","close":82.9798},{"date":"2021-10-04","close":83.268},{"date":"2021-10-05","close":84.4128},{"date":"2021-10-06","close":84.0587},{"date":"2021-10-07","close":85.2941},{"date":"2021-10-08","close":86.3319},{"date":"2021-10-11","close":85.9283},{"date":"2021-10-12","close":85.6895},{"date":"2021-10-13","close":85.7306},{"date":"2021-10-14","close":86.9002},{"date":"2021-10-15","close":88.3003},{"date":"2021-10-18","close":88.1109},{"date":"2021-10-19","close":88.7122},{"date":"2021-10-20","close":90.0217},{"date":"2021-10-21","close":89.7581},{"date":"2021-10-22","close":90.1864},{"date":"2021-10-25","close":91.2654},{"date":"2021-10-26","close":91.6442},{"date":"2021-10-27","close":91.323},{"date":"2021-10-28","close":92.4926},{"date":"2021-10-29","close":90.0599},{"date":"2021-11-01","close":90.9397},{"date":"2021-11-02","close":91.4128},{"date":"2021-11-03","close":91.8112},{"date":"2021-11-04","close":91.5124},{"date":"2021-11-05","close":91.8112},{"date":"2021-11-08","close":92.7324},{"date":"2021-11-09","close":92.9814},{"date":"2021-11-10","close":92.3008},{"date":"2021-11-11","close":92.334},{"date":"2021-11-12","close":92.7822},{"date":"2021-11-15","close":93.0146},{"date":"2021-11-16","close":92.3008},{"date":"2021-11-17","close":91.5788},{"date":"2021-11-18","close":91.4626},{"date":"2021-11-19","close":90.4085},{"date":"2021-11-22","close":90.5579},{"date":"2021-11-23","close":91.5871},{"date":"2021-11-24","close":91.8859},{"date":"2021-11-26","close":89.3379},{"date":"2021-11-29","close":89.1221},{"date":"2021-11-30","close":86.3749},{"date":"2021-12-01","close":85.8437},{"date":"2021-12-02","close":87.2961},{"date":"2021-12-03","close":89.1968},{"date":"2021-12-06","close":89.6864},{"date":"2021-12-07","close":90.6824},{"date":"2021-12-08","close":90.5164},{"date":"2021-12-09","close":89.9686},{"date":"2021-12-10","close":90.5247},{"date":"2021-12-13","close":89.5371},{"date":"2021-12-14","close":89.4872},{"date":"2021-12-15","close":90.4583},{"date":"2021-12-16","close":88.7818},{"date":"2021-12-17","close":86.2919},{"date":"2021-12-20","close":84.3663},{"date":"2021-12-21","close":85.5947},{"date":"2021-12-22","close":87.5617},{"date":"2021-12-23","close":87.902},{"date":"2021-12-27","close":89.3545},{"date":"2021-12-28","close":89.6532},{"date":"2021-12-29","close":88.8067},{"date":"2021-12-30","close":88.9146},{"date":"2021-12-31","close":89.4043},{"date":"2022-01-03","close":90.3753},{"date":"2022-01-04","close":92.0269},{"date":"2022-01-05","close":90.9895},{"date":"2022-01-06","close":92.4419},{"date":"2022-01-07","close":93.9359},{"date":"2022-01-10","close":93.6703},{"date":"2022-01-11","close":95.6954},{"date":"2022-01-12","close":96.9902},{"date":"2022-01-13","close":97.8616},{"date":"2022-01-14","close":97.9612},{"date":"2022-01-18","close":98.3845},{"date":"2022-01-19","close":97.2807},{"date":"2022-01-20","close":96.625},{"date":"2022-01-21","close":94.6248},{"date":"2022-01-24","close":93.3051},{"date":"2022-01-25","close":94.8655},{"date":"2022-01-26","close":95.7618},{"date":"2022-01-27","close":94.3177},{"date":"2022-01-28","close":93.8363},{"date":"2022-01-31","close":94.8097},{"date":"2022-02-01","close":96.15},{"date":"2022-02-02","close":98.1018},{"date":"2022-02-03","close":97.5657},{"date":"2022-02-04","close":97.373},{"date":"2022-02-07","close":98.0348},{"date":"2022-02-08","close":99.0484},{"date":"2022-02-09","close":99.6934},{"date":"2022-02-10","close":99.8191},{"date":"2022-02-11","close":98.9897},{"date":"2022-02-14","close":97.9008},{"date":"2022-02-15","close":98.3866},{"date":"2022-02-16","close":98.7887},{"date":"2022-02-17","close":96.8872},{"date":"2022-02-18","close":96.1667},{"date":"2022-02-22","close":96.083},{"date":"2022-02-23","close":94.86},{"date":"2022-02-24","close":93.1427},{"date":"2022-02-25","close":95.8149},{"date":"2022-02-28","close":95.4128},{"date":"2022-03-01","close":95.0107},{"date":"2022-03-02","close":97.9175},{"date":"2022-03-03","close":97.6076},{"date":"2022-03-04","close":96.2589},{"date":"2022-03-07","close":93.0505},{"date":"2022-03-08","close":92.9416},{"date":"2022-03-09","close":96.2505},{"date":"2022-03-10","close":96.1667},{"date":"2022-03-11","close":96.7448},{"date":"2022-03-14","close":97.1804},{"date":"2022-03-15","close":97.4484},{"date":"2022-03-16","close":100.0034},{"date":"2022-03-17","close":100.7908},{"date":"2022-03-18","close":101.5782},{"date":"2022-03-21","close":101.6787},{"date":"2022-03-22","close":102.4829},{"date":"2022-03-23","close":98.6463},{"date":"2022-03-24","close":99.5091},{"date":"2022-03-25","close":100.3217},{"date":"2022-03-28","close":99.9196},{"date":"2022-03-29","close":99.9112},{"date":"2022-03-30","close":99.4589},{"date":"2022-03-31","close":98.8222},{"date":"2022-04-01","close":98.0013},{"date":"2022-04-04","close":98.5458},{"date":"2022-04-05","close":99.0903},{"date":"2022-04-06","close":97.8337},{"date":"2022-04-07","close":95.8149},{"date":"2022-04-08","close":96.6024},{"date":"2022-04-11","close":95.9154},{"date":"2022-04-12","close":94.8264},{"date":"2022-04-13","close":94.9437},{"date":"2022-04-14","close":95.1029},{"date":"2022-04-18","close":94.9521},{"date":"2022-04-19","close":95.9573},{"date":"2022-04-20","close":98.3531},{"date":"2022-04-21","close":97.172},{"date":"2022-04-22","close":93.8463},{"date":"2022-04-25","close":93.1092},{"date":"2022-04-26","close":90.7804},{"date":"2022-04-27","close":90.1689},{"date":"2022-04-28","close":91.4673},{"date":"2022-04-29","close":89.682},{"date":"2022-05-02","close":88.9546},{"date":"2022-05-03","close":90.8322},{"date":"2022-05-04","close":91.8048},{"date":"2022-05-05","close":89.1661},{"date":"2022-05-06","close":88.481},{"date":"2022-05-09","close":86.1637},{"date":"2022-05-10","close":85.5379},{"date":"2022-05-11","close":85.5294},{"date":"2022-05-12","close":84.8443},{"date":"2022-05-13","close":86.4005},{"date":"2022-05-16","close":87.4408},{"date":"2022-05-17","close":89.1661},{"date":"2022-05-18","close":86.9756},{"date":"2022-05-19","close":86.4259},{"date":"2022-05-20","close":86.3075},{"date":"2022-05-23","close":88.5148},{"date":"2022-05-24","close":88.1004},{"date":"2022-05-25","close":87.6691},{"date":"2022-05-26","close":89.4621},{"date":"2022-05-27","close":90.8152},{"date":"2022-05-31","close":92.0923},{"date":"2022-06-01","close":91.957},{"date":"2022-06-02","close":93.0395},{"date":"2022-06-03","close":91.9993},{"date":"2022-06-06","close":92.8196},{"date":"2022-06-07","close":93.2848},{"date":"2022-06-08","close":92.16},{"date":"2022-06-09","close":89.6481},{"date":"2022-06-10","close":86.9756},{"date":"2022-06-13","close":84.8274},{"date":"2022-06-14","close":83.8041},{"date":"2022-06-15","close":84.8612},{"date":"2022-06-16","close":82.6031},{"date":"2022-06-17","close":81.3599},{"date":"2022-06-21","close":83.3728},{"date":"2022-06-22","close":81.8081},{"date":"2022-06-23","close":79.3724},{"date":"2022-06-24","close":80.7848},{"date":"2022-06-27","close":81.8081},{"date":"2022-06-28","close":81.8758},{"date":"2022-06-29","close":81.4868},{"date":"2022-06-30","close":81.3345},{"date":"2022-07-01","close":82.0111},{"date":"2022-07-05","close":80.2012},{"date":"2022-07-06","close":80.7002},{"date":"2022-07-07","close":82.3156},{"date":"2022-07-08","close":82.4425},{"date":"2022-07-11","close":81.6897},{"date":"2022-07-12","close":81.343},{"date":"2022-07-13","close":80.2774},{"date":"2022-07-14","close":77.0466},{"date":"2022-07-15","close":77.8501},{"date":"2022-07-18","close":79.0003},{"date":"2022-07-19","close":81.4276},{"date":"2022-07-20","close":81.9688},{"date":"2022-07-21","close":82.3832},{"date":"2022-07-22","close":82.0534},{"date":"2022-07-25","close":83.3136},{"date":"2022-07-26","close":82.5778},{"date":"2022-07-27","close":83.9902},{"date":"2022-07-28","close":84.3369},{"date":"2022-07-29","close":86.1197},{"date":"2022-08-01","close":84.5122},{"date":"2022-08-02","close":83.8281},{"date":"2022-08-03","close":84.8627},{"date":"2022-08-04","close":84.4438},{"date":"2022-08-05","close":84.6233},{"date":"2022-08-08","close":84.9482},{"date":"2022-08-09","close":84.23},{"date":"2022-08-10","close":86.436},{"date":"2022-08-11","close":87.2227},{"date":"2022-08-12","close":88.8472},{"date":"2022-08-15","close":88.3598},{"date":"2022-08-16","close":89.916},{"date":"2022-08-17","close":89.1978},{"date":"2022-08-18","close":89.6681},{"date":"2022-08-19","close":88.129},{"date":"2022-08-22","close":86.5557},{"date":"2022-08-23","close":86.5899},{"date":"2022-08-24","close":85.239},{"date":"2022-08-25","close":85.7007},{"date":"2022-08-26","close":84.2044},{"date":"2022-08-29","close":83.8624},{"date":"2022-08-30","close":81.2117},{"date":"2022-08-31","close":78.8689},{"date":"2022-09-01","close":78.8176},{"date":"2022-09-02","close":79.2622},{"date":"2022-09-06","close":78.3473},{"date":"2022-09-07","close":79.1596},{"date":"2022-09-08","close":81.2117},{"date":"2022-09-09","close":83.6571},{"date":"2022-09-12","close":84.7174},{"date":"2022-09-13","close":81.7675},{"date":"2022-09-14","close":82.4601},{"date":"2022-09-15","close":82.6311},{"date":"2022-09-16","close":81.6906},{"date":"2022-09-19","close":82.3746},{"date":"2022-09-20","close":80.6645},{"date":"2022-09-21","close":79.4332},{"date":"2022-09-22","close":78.6039},{"date":"2022-09-23","close":76.432},{"date":"2022-09-26","close":76.0986},{"date":"2022-09-27","close":75.1581},{"date":"2022-09-28","close":77.2956},{"date":"2022-09-29","close":75.6711},{"date":"2022-09-30","close":74.9357},{"date":"2022-10-03","close":77.3042},{"date":"2022-10-04","close":79.2708},{"date":"2022-10-05","close":78.3815},{"date":"2022-10-06","close":75.3547},{"date":"2022-10-07","close":73.3796},{"date":"2022-10-10","close":73.0204},{"date":"2022-10-11","close":71.1907},{"date":"2022-10-12","close":71.8832},{"date":"2022-10-13","close":74.3714},{"date":"2022-10-14","close":73.5249},{"date":"2022-10-17","close":75.9276},{"date":"2022-10-18","close":76.68},{"date":"2022-10-19","close":75.0896},{"date":"2022-10-20","close":74.6707},{"date":"2022-10-21","close":76.8425},{"date":"2022-10-24","close":76.8339},{"date":"2022-10-25","close":78.3046},{"date":"2022-10-26","close":79.4589},{"date":"2022-10-27","close":79.6898},{"date":"2022-10-28","close":80.2883},{"date":"2022-10-31","close":79.5985},{"date":"2022-11-01","close":79.4861},{"date":"2022-11-02","close":78.7599},{"date":"2022-11-03","close":78.2586},{"date":"2022-11-04","close":81.4051},{"date":"2022-11-07","close":81.8547},{"date":"2022-11-08","close":82.7191},{"date":"2022-11-09","close":80.9211},{"date":"2022-11-10","close":85.2606},{"date":"2022-11-11","close":86.5832},{"date":"2022-11-14","close":85.8225},{"date":"2022-11-15","close":86.1078},{"date":"2022-11-16","close":85.4508},{"date":"2022-11-17","close":85.0963},{"date":"2022-11-18","close":85.3989},{"date":"2022-11-21","close":84.2146},{"date":"2022-11-22","close":85.3297},{"date":"2022-11-23","close":85.9089},{"date":"2022-11-25","close":85.8657},{"date":"2022-11-28","close":83.2637},{"date":"2022-11-29","close":83.0735},{"date":"2022-11-30","close":84.569},{"date":"2022-12-01","close":85.5977},{"date":"2022-12-02","close":86.3066},{"date":"2022-12-05","close":84.5777},{"date":"2022-12-06","close":81.7337},{"date":"2022-12-07","close":81.3965},{"date":"2022-12-08","close":80.0134},{"date":"2022-12-09","close":79.901},{"date":"2022-12-12","close":79.3737},{"date":"2022-12-13","close":78.3709},{"date":"2022-12-14","close":77.9646},{"date":"2022-12-15","close":76.3741},{"date":"2022-12-16","close":76.1061},{"date":"2022-12-19","close":76.0196},{"date":"2022-12-20","close":77.2731},{"date":"2022-12-21","close":78.2499},{"date":"2022-12-22","close":77.3595},{"date":"2022-12-23","close":78.0597},{"date":"2022-12-27","close":78.4314},{"date":"2022-12-28","close":77.4805},{"date":"2022-12-29","close":78.8291},{"date":"2022-12-30","close":78.3191},{"date":"2023-01-03","close":78.6994},{"date":"2023-01-04","close":80.9383},{"date":"2023-01-05","close":80.2122},{"date":"2023-01-06","close":82.235},{"date":"2023-01-09","close":82.4684},{"date":"2023-01-10","close":82.2004},{"date":"2023-01-11","close":83.013},{"date":"2023-01-12","close":84.0763},{"date":"2023-01-13","close":84.6728},{"date":"2023-01-17","close":85.226},{"date":"2023-01-18","close":84.0849},{"date":"2023-01-19","close":84.3356},{"date":"2023-01-20","close":85.4508},{"date":"2023-01-23","close":86.1078},{"date":"2023-01-24","close":86.1164},{"date":"2023-01-25","close":86.1769},{"date":"2023-01-26","close":87.7329},{"date":"2023-01-27","close":87.587},{"date":"2023-01-30","close":86.5036},{"date":"2023-01-31","close":87.9277},{"date":"2023-02-01","close":87.9627},{"date":"2023-02-02","close":87.6482},{"date":"2023-02-03","close":87.9277},{"date":"2023-02-06","close":88.0151},{"date":"2023-02-07","close":89.0985},{"date":"2023-02-08","close":88.7578},{"date":"2023-02-09","close":88.1637},{"date":"2023-02-10","close":88.618},{"date":"2023-02-13","close":88.6879},{"date":"2023-02-14","close":88.5655},{"date":"2023-02-15","close":88.085},{"date":"2023-02-16","close":87.7093},{"date":"2023-02-17","close":87.6394},{"date":"2023-02-21","close":85.4028},{"date":"2023-02-22","close":84.6078},{"date":"2023-02-23","close":84.1185},{"date":"2023-02-24","close":84.1185},{"date":"2023-02-27","close":84.2146},{"date":"2023-02-28","close":82.7905},{"date":"2023-03-01","close":83.8301},{"date":"2023-03-02","close":82.7118},{"date":"2023-03-03","close":83.9874},{"date":"2023-03-06","close":83.8214},{"date":"2023-03-07","close":81.279},{"date":"2023-03-08","close":80.5975},{"date":"2023-03-09","close":79.1996},{"date":"2023-03-10","close":77.1115},{"date":"2023-03-13","close":76.133},{"date":"2023-03-14","close":76.9805},{"date":"2023-03-15","close":75.0846},{"date":"2023-03-16","close":76.0806},{"date":"2023-03-17","close":74.4817},{"date":"2023-03-20","close":74.9622},{"date":"2023-03-21","close":75.7136},{"date":"2023-03-22","close":74.8312},{"date":"2023-03-23","close":73.7303},{"date":"2023-03-24","close":73.8701},{"date":"2023-03-27","close":74.9448},{"date":"2023-03-28","close":75.303},{"date":"2023-03-29","close":76.6922},{"date":"2023-03-30","close":77.1639},{"date":"2023-03-31","close":77.8541},{"date":"2023-04-03","close":79.121},{"date":"2023-04-04","close":78.0027},{"date":"2023-04-05","close":77.5571},{"date":"2023-04-06","close":77.4348},{"date":"2023-04-10","close":77.9852},{"date":"2023-04-11","close":78.1337},{"date":"2023-04-12","close":78.6667},{"date":"2023-04-13","close":79.4355},{"date":"2023-04-14","close":79.4705},{"date":"2023-04-17","close":80.1956},{"date":"2023-04-18","close":80.5801},{"date":"2023-04-19","close":80.4403},{"date":"2023-04-20","close":80.3529},{"date":"2023-04-21","close":79.7238},{"date":"2023-04-24","close":79.5753},{"date":"2023-04-25","close":77.3387},{"date":"2023-04-26","close":77.8367},{"date":"2023-04-27","close":79.1796},{"date":"2023-04-28","close":79.7366},{"date":"2023-05-01","close":79.436},{"date":"2023-05-02","close":76.766},{"date":"2023-05-03","close":76.6865},{"date":"2023-05-04","close":74.7061},{"date":"2023-05-05","close":77.7739},{"date":"2023-05-08","close":78.0038},{"date":"2023-05-09","close":77.7032},{"date":"2023-05-10","close":77.8535},{"date":"2023-05-11","close":77.3672},{"date":"2023-05-12","close":77.5882},{"date":"2023-05-15","close":78.7464},{"date":"2023-05-16","close":77.544},{"date":"2023-05-17","close":78.6845},{"date":"2023-05-18","close":78.048},{"date":"2023-05-19","close":77.2346},{"date":"2023-05-22","close":77.5087},{"date":"2023-05-23","close":76.8633},{"date":"2023-05-24","close":73.3269},{"date":"2023-05-25","close":73.2827},{"date":"2023-05-26","close":74.5293},{"date":"2023-05-30","close":74.158},{"date":"2023-05-31","close":73.7424},{"date":"2023-06-01","close":74.6442},{"date":"2023-06-02","close":76.8191},{"date":"2023-06-05","close":75.8996},{"date":"2023-06-06","close":77.6325},{"date":"2023-06-07","close":77.712},{"date":"2023-06-08","close":77.6148},{"date":"2023-06-09","close":77.0666},{"date":"2023-06-12","close":77.0047},{"date":"2023-06-13","close":78.5431},{"date":"2023-06-14","close":78.4105},{"date":"2023-06-15","close":79.3211},{"date":"2023-06-16","close":79.7543},{"date":"2023-06-20","close":78.8702},{"date":"2023-06-21","close":78.9144},{"date":"2023-06-22","close":78.8613},{"date":"2023-06-23","close":77.5352},{"date":"2023-06-26","close":78.8879},{"date":"2023-06-27","close":79.7012},{"date":"2023-06-28","close":78.7995},{"date":"2023-06-29","close":79.215},{"date":"2023-06-30","close":79.8427},{"date":"2023-07-03","close":80.6649},{"date":"2023-07-05","close":80.1786},{"date":"2023-07-06","close":78.5254},{"date":"2023-07-07","close":79.3034},{"date":"2023-07-10","close":79.4714},{"date":"2023-07-11","close":80.0283},{"date":"2023-07-12","close":80.6472},{"date":"2023-07-13","close":81.8054},{"date":"2023-07-14","close":81.1335},{"date":"2023-07-17","close":81.5313},{"date":"2023-07-18","close":82.3093},{"date":"2023-07-19","close":82.8663},{"date":"2023-07-20","close":82.9812},{"date":"2023-07-21","close":82.5303},{"date":"2023-07-24","close":82.8928},{"date":"2023-07-25","close":82.663},{"date":"2023-07-26","close":82.6099},{"date":"2023-07-27","close":82.1921},{"date":"2023-07-28","close":82.3084},{"date":"2023-07-31","close":83.1405},{"date":"2023-08-01","close":81.512},{"date":"2023-08-02","close":79.8746},{"date":"2023-08-03","close":79.5525},{"date":"2023-08-04","close":79.8389},{"date":"2023-08-07","close":79.7762},{"date":"2023-08-08","close":78.9083},{"date":"2023-08-09","close":78.9888},{"date":"2023-08-10","close":78.7025},{"date":"2023-08-11","close":78.6757},{"date":"2023-08-14","close":78.2462},{"date":"2023-08-15","close":76.2777},{"date":"2023-08-16","close":75.6067},{"date":"2023-08-17","close":75.2488},{"date":"2023-08-18","close":74.8193},{"date":"2023-08-21","close":74.8193},{"date":"2023-08-22","close":73.5308},{"date":"2023-08-23","close":74.703},{"date":"2023-08-24","close":74.2556},{"date":"2023-08-25","close":73.844},{"date":"2023-08-28","close":75.034},{"date":"2023-08-29","close":75.4277},{"date":"2023-08-30","close":76.4925},{"date":"2023-08-31","close":77.0293},{"date":"2023-09-01","close":77.0114},{"date":"2023-09-05","close":76.2867},{"date":"2023-09-06","close":75.5888},{"date":"2023-09-07","close":74.9356},{"date":"2023-09-08","close":74.8998},{"date":"2023-09-11","close":76.1614},{"date":"2023-09-12","close":76.6983},{"date":"2023-09-13","close":77.6199},{"date":"2023-09-14","close":78.8009},{"date":"2023-09-15","close":79.2394},{"date":"2023-09-18","close":79.1052},{"date":"2023-09-19","close":78.4609},{"date":"2023-09-20","close":78.613},{"date":"2023-09-21","close":77.3425},{"date":"2023-09-22","close":76.7072},{"date":"2023-09-25","close":76.913},{"date":"2023-09-26","close":75.8393},{"date":"2023-09-27","close":75.0251},{"date":"2023-09-28","close":76.063},{"date":"2023-09-29","close":75.4904},{"date":"2023-10-02","close":73.0477},{"date":"2023-10-03","close":71.6877},{"date":"2023-10-04","close":71.7861},{"date":"2023-10-05","close":72.3229},{"date":"2023-10-06","close":72.5198},{"date":"2023-10-09","close":72.3766},{"date":"2023-10-10","close":73.2893},{"date":"2023-10-11","close":73.7635},{"date":"2023-10-12","close":72.7077},{"date":"2023-10-13","close":72.0635},{"date":"2023-10-16","close":73.4324},{"date":"2023-10-17","close":73.4324},{"date":"2023-10-18","close":71.4103},{"date":"2023-10-19","close":70.7303},{"date":"2023-10-20","close":69.3613},{"date":"2023-10-23","close":69.2897},{"date":"2023-10-24","close":68.4039},{"date":"2023-10-25","close":67.9565},{"date":"2023-10-26","close":68.6186},{"date":"2023-10-27","close":67.342},{"date":"2023-10-30","close":68.5942},{"date":"2023-10-31","close":68.5488},{"date":"2023-11-01","close":68.6123},{"date":"2023-11-02","close":71.2889},{"date":"2023-11-03","close":72.6681},{"date":"2023-11-06","close":71.9422},{"date":"2023-11-07","close":70.9623},{"date":"2023-11-08","close":70.2183},{"date":"2023-11-09","close":70.2637},{"date":"2023-11-10","close":70.5721},{"date":"2023-11-13","close":70.8353},{"date":"2023-11-14","close":73.031},{"date":"2023-11-15","close":73.7115},{"date":"2023-11-16","close":73.2215},{"date":"2023-11-17","close":74.1017},{"date":"2023-11-20","close":73.8113},{"date":"2023-11-21","close":73.3304},{"date":"2023-11-22","close":73.158},{"date":"2023-11-24","close":74.0926},{"date":"2023-11-27","close":73.1399},{"date":"2023-11-28","close":72.5229},{"date":"2023-11-29","close":73.5028},{"date":"2023-11-30","close":74.6642},{"date":"2023-12-01","close":76.4153},{"date":"2023-12-04","close":76.5333},{"date":"2023-12-05","close":77.241},{"date":"2023-12-06","close":77.8852},{"date":"2023-12-07","close":78.0939},{"date":"2023-12-08","close":79.1464},{"date":"2023-12-11","close":79.718},{"date":"2023-12-12","close":79.4912},{"date":"2023-12-13","close":81.9864},{"date":"2023-12-14","close":84.173},{"date":"2023-12-15","close":83.919},{"date":"2023-12-18","close":85.3072},{"date":"2023-12-19","close":87.2035},{"date":"2023-12-20","close":86.4323},{"date":"2023-12-21","close":88.256},{"date":"2023-12-22","close":89.127},{"date":"2023-12-26","close":89.7985},{"date":"2023-12-27","close":90.3247},{"date":"2023-12-28","close":89.6261},{"date":"2023-12-29","close":89.7712},{"date":"2024-01-02","close":88.8185},{"date":"2024-01-03","close":87.884},{"date":"2024-01-04","close":88.0292},{"date":"2024-01-05","close":88.5645},{"date":"2024-01-08","close":89.49},{"date":"2024-01-09","close":87.9203},{"date":"2024-01-10","close":86.6409},{"date":"2024-01-11","close":85.8969},{"date":"2024-01-12","close":85.5703},{"date":"2024-01-16","close":85.652},{"date":"2024-01-17","close":84.8898},{"date":"2024-01-18","close":85.0077},{"date":"2024-01-19","close":86.9585},{"date":"2024-01-22","close":87.0492},{"date":"2024-01-23","close":86.6863},{"date":"2024-01-24","close":87.1944},{"date":"2024-01-25","close":87.7479},{"date":"2024-01-26","close":87.8568},{"date":"2024-01-29","close":88.3461},{"date":"2024-01-30","close":88.0064},{"date":"2024-01-31","close":86.455},{"date":"2024-02-01","close":86.3908},{"date":"2024-02-02","close":85.8033},{"date":"2024-02-05","close":84.6466},{"date":"2024-02-06","close":84.4997},{"date":"2024-02-07","close":84.2243},{"date":"2024-02-08","close":84.3437},{"date":"2024-02-09","close":85.0413},{"date":"2024-02-12","close":86.1337},{"date":"2024-02-13","close":83.1503},{"date":"2024-02-14","close":84.9863},{"date":"2024-02-15","close":86.813},{"date":"2024-02-16","close":86.4642},{"date":"2024-02-20","close":86.8406},{"date":"2024-02-21","close":86.5652},{"date":"2024-02-22","close":87.0058},{"date":"2024-02-23","close":87.1343},{"date":"2024-02-26","close":86.1796},{"date":"2024-02-27","close":82.9759},{"date":"2024-02-28","close":82.1864},{"date":"2024-02-29","close":83.0769},{"date":"2024-03-01","close":83.3155},{"date":"2024-03-04","close":83.8847},{"date":"2024-03-05","close":83.9673},{"date":"2024-03-06","close":84.8853},{"date":"2024-03-07","close":86.1796},{"date":"2024-03-08","close":86.3173},{"date":"2024-03-11","close":86.6845},{"date":"2024-03-12","close":86.7763},{"date":"2024-03-13","close":87.6943},{"date":"2024-03-14","close":86.0786},{"date":"2024-03-15","close":86.1521},{"date":"2024-03-18","close":86.2163},{"date":"2024-03-19","close":86.3265},{"date":"2024-03-20","close":88.2451},{"date":"2024-03-21","close":88.5296},{"date":"2024-03-22","close":87.6576},{"date":"2024-03-25","close":87.8412},{"date":"2024-03-26","close":88.0982},{"date":"2024-03-27","close":88.4746},{"date":"2024-03-28","close":89.6679},{"date":"2024-04-01","close":89.6037},{"date":"2024-04-02","close":88.5296},{"date":"2024-04-03","close":88.9519},{"date":"2024-04-04","close":88.6857},{"date":"2024-04-05","close":89.1814},{"date":"2024-04-08","close":89.9892},{"date":"2024-04-09","close":90.2922},{"date":"2024-04-10","close":87.731},{"date":"2024-04-11","close":87.0333},{"date":"2024-04-12","close":85.3902},{"date":"2024-04-15","close":85.1423},{"date":"2024-04-16","close":83.6827},{"date":"2024-04-17","close":83.4991},{"date":"2024-04-18","close":83.545},{"date":"2024-04-19","close":84.5823},{"date":"2024-04-22","close":85.3626},{"date":"2024-04-23","close":86.1245},{"date":"2024-04-24","close":85.2249},{"date":"2024-04-25","close":85.1148},{"date":"2024-04-26","close":84.4607},{"date":"2024-04-29","close":83.829},{"date":"2024-04-30","close":82.9835},{"date":"2024-05-01","close":83.2901},{"date":"2024-05-02","close":83.5131},{"date":"2024-05-03","close":84.758},{"date":"2024-05-06","close":86.4489},{"date":"2024-05-07","close":85.5291},{"date":"2024-05-08","close":86.2724},{"date":"2024-05-09","close":86.579},{"date":"2024-05-10","close":87.0992},{"date":"2024-05-13","close":87.4337},{"date":"2024-05-14","close":87.796},{"date":"2024-05-15","close":88.4928},{"date":"2024-05-16","close":87.7496},{"date":"2024-05-17","close":88.465},{"date":"2024-05-20","close":87.508},{"date":"2024-05-21","close":87.9168},{"date":"2024-05-22","close":87.7775},{"date":"2024-05-23","close":87.8425},{"date":"2024-05-24","close":88.6972},{"date":"2024-05-28","close":89.2918},{"date":"2024-05-29","close":80.8095},{"date":"2024-05-30","close":81.4134},{"date":"2024-05-31","close":82.7884},{"date":"2024-06-03","close":82.6305},{"date":"2024-06-04","close":81.3205},{"date":"2024-06-05","close":80.6609},{"date":"2024-06-06","close":80.3914},{"date":"2024-06-07","close":78.9328},{"date":"2024-06-10","close":78.459},{"date":"2024-06-11","close":77.595},{"date":"2024-06-12","close":78.8771},{"date":"2024-06-13","close":78.4776},{"date":"2024-06-14","close":77.66},{"date":"2024-06-17","close":77.8458},{"date":"2024-06-18","close":78.1896},{"date":"2024-06-20","close":77.9387},{"date":"2024-06-21","close":77.8272},{"date":"2024-06-24","close":79.1744},{"date":"2024-06-25","close":78.7842},{"date":"2024-06-26","close":78.4218},{"date":"2024-06-27","close":77.3906},{"date":"2024-06-28","close":77.9016},{"date":"2024-07-01","close":77.2698},{"date":"2024-07-02","close":78.3196},{"date":"2024-07-03","close":78.9421},{"date":"2024-07-05","close":77.7808},{"date":"2024-07-08","close":78.2732},{"date":"2024-07-09","close":78.5984},{"date":"2024-07-10","close":79.2208},{"date":"2024-07-11","close":79.611},{"date":"2024-07-12","close":80.4936},{"date":"2024-07-15","close":80.568},{"date":"2024-07-16","close":81.5342},{"date":"2024-07-17","close":81.0604},{"date":"2024-07-18","close":80.5958},{"date":"2024-07-19","close":80.7816},{"date":"2024-07-22","close":81.2741},{"date":"2024-07-23","close":81.2555},{"date":"2024-07-24","close":80.1313},{"date":"2024-07-25","close":80.8095},{"date":"2024-07-26","close":81.1347},{"date":"2024-07-29","close":81.0418},{"date":"2024-07-30","close":77.6434},{"date":"2024-07-31","close":79.3656},{"date":"2024-08-01","close":77.7751},{"date":"2024-08-02","close":75.9776},{"date":"2024-08-05","close":74.4435},{"date":"2024-08-06","close":76.1846},{"date":"2024-08-07","close":75.4882},{"date":"2024-08-08","close":76.5234},{"date":"2024-08-09","close":76.7587},{"date":"2024-08-12","close":76.5799},{"date":"2024-08-13","close":78.001},{"date":"2024-08-14","close":78.4339},{"date":"2024-08-15","close":79.7233},{"date":"2024-08-16","close":80.4762},{"date":"2024-08-19","close":81.3138},{"date":"2024-08-20","close":81.5585},{"date":"2024-08-21","close":81.5585},{"date":"2024-08-22","close":81.662},{"date":"2024-08-23","close":83.0831},{"date":"2024-08-26","close":83.5443},{"date":"2024-08-27","close":78.3963},{"date":"2024-08-28","close":77.0599},{"date":"2024-08-29","close":78.0763},{"date":"2024-08-30","close":78.6974},{"date":"2024-09-03","close":77.4928},{"date":"2024-09-04","close":78.161},{"date":"2024-09-05","close":78.0857},{"date":"2024-09-06","close":77.4834},{"date":"2024-09-09","close":78.1327},{"date":"2024-09-10","close":78.0104},{"date":"2024-09-11","close":79.3845},{"date":"2024-09-12","close":80.1185},{"date":"2024-09-13","close":80.5232},{"date":"2024-09-16","close":81.7655},{"date":"2024-09-17","close":82.5466},{"date":"2024-09-18","close":81.7561},{"date":"2024-09-19","close":83.5725},{"date":"2024-09-20","close":84.6171},{"date":"2024-09-23","close":84.6924},{"date":"2024-09-24","close":84.796},{"date":"2024-09-25","close":84.1842},{"date":"2024-09-26","close":85.4265},{"date":"2024-09-27","close":85.1065},{"date":"2024-09-30","close":84.8901},{"date":"2024-10-01","close":85.8783},{"date":"2024-10-02","close":85.6806},{"date":"2024-10-03","close":85.85},{"date":"2024-10-04","close":86.2453},{"date":"2024-10-07","close":85.5395},{"date":"2024-10-08","close":84.7112},{"date":"2024-10-09","close":84.4571},{"date":"2024-10-10","close":85.8312},{"date":"2024-10-11","close":87.2147},{"date":"2024-10-14","close":87.7605},{"date":"2024-10-15","close":87.29},{"date":"2024-10-16","close":88.3252},{"date":"2024-10-17","close":88.0711},{"date":"2024-10-18","close":88.5228},{"date":"2024-10-21","close":87.3276},{"date":"2024-10-22","close":87.5629},{"date":"2024-10-23","close":87.8358},{"date":"2024-10-24","close":87.8923},{"date":"2024-10-25","close":87.3088},{"date":"2024-10-28","close":87.9958},{"date":"2024-10-29","close":87.5252},{"date":"2024-10-30","close":87.529},{"date":"2024-10-31","close":86.7956},{"date":"2024-11-01","close":86.4527},{"date":"2024-11-04","close":85.7859},{"date":"2024-11-05","close":86.9575},{"date":"2024-11-06","close":88.7483},{"date":"2024-11-07","close":88.8055},{"date":"2024-11-08","close":88.5006},{"date":"2024-11-11","close":89.6246},{"date":"2024-11-12","close":89.6246},{"date":"2024-11-13","close":89.0245},{"date":"2024-11-14","close":88.9674},{"date":"2024-11-15","close":88.7578},{"date":"2024-11-18","close":88.634},{"date":"2024-11-19","close":89.6246},{"date":"2024-11-20","close":89.577},{"date":"2024-11-21","close":90.139},{"date":"2024-11-22","close":90.4152},{"date":"2024-11-25","close":91.0344},{"date":"2024-11-26","close":89.9199},{"date":"2024-11-27","close":90.4533},{"date":"2024-11-29","close":90.7296},{"date":"2024-12-02","close":90.5772},{"date":"2024-12-03","close":90.7677},{"date":"2024-12-04","close":90.7391},{"date":"2024-12-05","close":94.8541},{"date":"2024-12-06","close":98.4833},{"date":"2024-12-09","close":96.0162},{"date":"2024-12-10","close":95.959},{"date":"2024-12-11","close":95.9495},{"date":"2024-12-12","close":94.5874},{"date":"2024-12-13","close":94.3207},{"date":"2024-12-16","close":93.9206},{"date":"2024-12-17","close":93.492},{"date":"2024-12-18","close":91.1678},{"date":"2024-12-19","close":92.0346},{"date":"2024-12-20","close":91.9584},{"date":"2024-12-23","close":92.3775},{"date":"2024-12-24","close":92.2441},{"date":"2024-12-26","close":92.4061},{"date":"2024-12-27","close":92.4442},{"date":"2024-12-30","close":92.2822},{"date":"2024-12-31","close":92.4442},{"date":"2025-01-02","close":92.4346},{"date":"2025-01-03","close":91.5011},{"date":"2025-01-06","close":91.6631},{"date":"2025-01-07","close":92.2727},{"date":"2025-01-08","close":93.7682},{"date":"2025-01-10","close":92.8157},{"date":"2025-01-13","close":92.2918},{"date":"2025-01-14","close":93.1395},{"date":"2025-01-15","close":94.4731},{"date":"2025-01-16","close":94.4921},{"date":"2025-01-17","close":94.3683},{"date":"2025-01-21","close":95.4161},{"date":"2025-01-22","close":95.3589},{"date":"2025-01-23","close":95.4161},{"date":"2025-01-24","close":96.1781},{"date":"2025-01-27","close":96.0829},{"date":"2025-01-28","close":95.6257},{"date":"2025-01-29","close":96.121},{"date":"2025-01-30","close":95.9216},{"date":"2025-01-31","close":95.3823},{"date":"2025-02-03","close":93.9377},{"date":"2025-02-04","close":93.957},{"date":"2025-02-05","close":94.8237},{"date":"2025-02-06","close":96.0275},{"date":"2025-02-07","close":95.912},{"date":"2025-02-10","close":95.6905},{"date":"2025-02-11","close":95.9409},{"date":"2025-02-12","close":95.0356},{"date":"2025-02-13","close":96.7595},{"date":"2025-02-14","close":97.3181},{"date":"2025-02-18","close":97.5974},{"date":"2025-02-19","close":97.2603},{"date":"2025-02-20","close":97.1929},{"date":"2025-02-21","close":96.7499},{"date":"2025-02-24","close":96.095},{"date":"2025-02-25","close":100.2939},{"date":"2025-02-26","close":100.1013},{"date":"2025-02-27","close":99.2057},{"date":"2025-02-28","close":99.0227},{"date":"2025-03-03","close":97.867},{"date":"2025-03-04","close":95.8542},{"date":"2025-03-05","close":95.729},{"date":"2025-03-06","close":94.4963},{"date":"2025-03-07","close":94.8719},{"date":"2025-03-10","close":94.0533},{"date":"2025-03-11","close":91.7323},{"date":"2025-03-12","close":93.331},{"date":"2025-03-13","close":91.4145},{"date":"2025-03-14","close":93.3117},{"date":"2025-03-17","close":94.4},{"date":"2025-03-18","close":94.0725},{"date":"2025-03-19","close":94.4578},{"date":"2025-03-20","close":94.2844},{"date":"2025-03-21","close":93.1287},{"date":"2025-03-24","close":93.8703},{"date":"2025-03-25","close":94.5252},{"date":"2025-03-26","close":93.9762},{"date":"2025-03-27","close":93.4465},{"date":"2025-03-28","close":91.7515},{"date":"2025-03-31","close":91.9827},{"date":"2025-04-01","close":92.8687},{"date":"2025-04-02","close":93.9377},{"date":"2025-04-03","close":92.5027},{"date":"2025-04-04","close":85.9153},{"date":"2025-04-07","close":84.8656},{"date":"2025-04-08","close":84.307},{"date":"2025-04-09","close":88.3326},{"date":"2025-04-10","close":85.6938},{"date":"2025-04-11","close":87.7741},{"date":"2025-04-14","close":88.7949},{"date":"2025-04-15","close":89.2668},{"date":"2025-04-16","close":89.4113},{"date":"2025-04-17","close":89.9795},{"date":"2025-04-21","close":88.8912},{"date":"2025-04-22","close":90.6247},{"date":"2025-04-23","close":90.644},{"date":"2025-04-24","close":91.9056},{"date":"2025-04-25","close":91.5011},{"date":"2025-04-28","close":92.339},{"date":"2025-04-29","close":92.8361},{"date":"2025-04-30","close":93.0701},{"date":"2025-05-01","close":93.8889},{"date":"2025-05-02","close":95.1658},{"date":"2025-05-05","close":95.3413},{"date":"2025-05-06","close":95.5557},{"date":"2025-05-07","close":95.5655},{"date":"2025-05-08","close":96.6279},{"date":"2025-05-09","close":97.0666},{"date":"2025-05-12","close":98.8991},{"date":"2025-05-13","close":99.2988},{"date":"2025-05-14","close":99.8641},{"date":"2025-05-15","close":100.2053},{"date":"2025-05-16","close":100.2541},{"date":"2025-05-19","close":100.8779},{"date":"2025-05-20","close":100.9169},{"date":"2025-05-21","close":100.7707},{"date":"2025-05-22","close":101.0241},{"date":"2025-05-23","close":101.3165},{"date":"2025-05-27","close":102.1646},{"date":"2025-05-28","close":103.6072},{"date":"2025-05-29","close":104.2798},{"date":"2025-05-30","close":104.6405},{"date":"2025-06-02","close":105.1376},{"date":"2025-06-03","close":105.0694},{"date":"2025-06-04","close":105.4593},{"date":"2025-06-05","close":105.5762},{"date":"2025-06-06","close":105.5568},{"date":"2025-06-09","close":105.3228},{"date":"2025-06-10","close":105.1279},{"date":"2025-06-11","close":105.0206},{"date":"2025-06-12","close":105.6347},{"date":"2025-06-13","close":104.2506},{"date":"2025-06-16","close":104.2311},{"date":"2025-06-17","close":103.5293},{"date":"2025-06-18","close":103.5682},{"date":"2025-06-20","close":102.4473},{"date":"2025-06-23","close":102.6617},{"date":"2025-06-24","close":104.0361},{"date":"2025-06-25","close":103.9484},{"date":"2025-06-26","close":106.3463},{"date":"2025-06-27","close":106.3658},{"date":"2025-06-30","close":107.8377},{"date":"2025-07-01","close":108.4908},{"date":"2025-07-02","close":109.3096},{"date":"2025-07-03","close":110.3526},{"date":"2025-07-07","close":109.1146},{"date":"2025-07-08","close":109.7775},{"date":"2025-07-09","close":110.1771},{"date":"2025-07-10","close":111.6393},{"date":"2025-07-11","close":110.8594},{"date":"2025-07-14","close":110.7035},{"date":"2025-07-15","close":109.7482},{"date":"2025-07-16","close":110.8107},{"date":"2025-07-17","close":111.4735},{"date":"2025-07-18","close":111.3371},{"date":"2025-07-21","close":112.0876},{"date":"2025-07-22","close":111.9512},{"date":"2025-07-23","close":111.9317},{"date":"2025-07-24","close":111.2006},{"date":"2025-07-25","close":111.5515},{"date":"2025-07-28","close":110.4793},{"date":"2025-07-29","close":108.4108},{"date":"2025-07-30","close":107.5811},{"date":"2025-07-31","close":106.8074},{"date":"2025-08-01","close":107.1749},{"date":"2025-08-04","close":108.2678},{"date":"2025-08-05","close":108.2968},{"date":"2025-08-06","close":108.848},{"date":"2025-08-07","close":108.906},{"date":"2025-08-08","close":109.1285},{"date":"2025-08-11","close":109.0705},{"date":"2025-08-12","close":109.525},{"date":"2025-08-13","close":110.8693},{"date":"2025-08-14","close":110.4147},{"date":"2025-08-15","close":109.7281},{"date":"2025-08-18","close":109.3606},{"date":"2025-08-19","close":109.4186},{"date":"2025-08-20","close":109.0221},{"date":"2025-08-21","close":108.8383},{"date":"2025-08-22","close":110.9563},{"date":"2025-08-25","close":110.0279},{"date":"2025-08-26","close":115.463},{"date":"2025-08-27","close":115.1922},{"date":"2025-08-28","close":115.2793},{"date":"2025-08-29","close":117.0201},{"date":"2025-09-02","close":117.6777},{"date":"2025-09-03","close":119.4765},{"date":"2025-09-04","close":121.0723},{"date":"2025-09-05","close":121.9523},{"date":"2025-09-08","close":122.7744},{"date":"2025-09-09","close":122.3295},{"date":"2025-09-10","close":122.1554},{"date":"2025-09-11","close":122.6003},{"date":"2025-09-12","close":122.1554},{"date":"2025-09-15","close":123.5867},{"date":"2025-09-16","close":125.5983},{"date":"2025-09-17","close":125.4629},{"date":"2025-09-18","close":125.1341},{"date":"2025-09-19","close":126.0335},{"date":"2025-09-22","close":125.3469},{"date":"2025-09-23","close":126.3623},{"date":"2025-09-24","close":124.0896},{"date":"2025-09-25","close":125.1341},{"date":"2025-09-26","close":126.3333},{"date":"2025-09-29","close":125.5306},{"date":"2025-09-30","close":125.9658},{"date":"2025-10-01","close":126.1689},{"date":"2025-10-02","close":125.9948},{"date":"2025-10-03","close":124.786},{"date":"2025-10-06","close":125.0084},{"date":"2025-10-07","close":124.4571},{"date":"2025-10-08","close":122.9098},{"date":"2025-10-09","close":122.2521},{"date":"2025-10-10","close":121.5268},{"date":"2025-10-13","close":122.6293},{"date":"2025-10-14","close":123.5577},{"date":"2025-10-15","close":124.0413},{"date":"2025-10-16","close":120.5984},{"date":"2025-10-17","close":120.8111},{"date":"2025-10-20","close":121.6622},{"date":"2025-10-21","close":121.1593},{"date":"2025-10-22","close":121.5461},{"date":"2025-10-23","close":121.7976},{"date":"2025-10-24","close":122.4262},{"date":"2025-10-27","close":123.0839},{"date":"2025-10-28","close":123.2289},{"date":"2025-10-29","close":121.8363},{"date":"2025-10-30","close":120.7331},{"date":"2025-10-31","close":121.231},{"date":"2025-11-03","close":121.8655},{"date":"2025-11-04","close":119.5811},{"date":"2025-11-05","close":119.8154},{"date":"2025-11-06","close":120.0107},{"date":"2025-11-07","close":120.6452},{"date":"2025-11-10","close":122.3732},{"date":"2025-11-11","close":122.217},{"date":"2025-11-12","close":123.2616},{"date":"2025-11-13","close":121.1919},{"date":"2025-11-14","close":121.0162},{"date":"2025-11-17","close":119.2004},{"date":"2025-11-18","close":118.8392},{"date":"2025-11-19","close":118.888},{"date":"2025-11-20","close":117.0721},{"date":"2025-11-21","close":118.2925},{"date":"2025-11-24","close":119.3859},{"date":"2025-11-25","close":120.8698},{"date":"2025-11-26","close":122.4513},{"date":"2025-11-28","close":123.1347},{"date":"2025-12-01","close":121.2212},{"date":"2025-12-02","close":122.7539},{"date":"2025-12-03","close":123.7497},{"date":"2025-12-04","close":123.6814},{"date":"2025-12-05","close":125.7901},{"date":"2025-12-08","close":123.5642},{"date":"2025-12-09","close":123.4959},{"date":"2025-12-10","close":126.5027},{"date":"2025-12-11","close":128.9531},{"date":"2025-12-12","close":128.5333},{"date":"2025-12-15","close":128.9336},{"date":"2025-12-16","close":127.4204},{"date":"2025-12-17","close":125.3605},{"date":"2025-12-18","close":125.8584},{"date":"2025-12-19","close":126.6394},{"date":"2025-12-22","close":126.6589},{"date":"2025-12-23","close":127.2349},{"date":"2025-12-24","close":127.4009},{"date":"2025-12-26","close":127.8304},{"date":"2025-12-29","close":128.1233},{"date":"2025-12-30","close":127.4009},{"date":"2025-12-31","close":126.7077},{"date":"2026-01-02","close":129.0605},{"date":"2026-01-05","close":130.9544},{"date":"2026-01-06","close":129.822},{"date":"2026-01-07","close":129.0898},{"date":"2026-01-08","close":130.193},{"date":"2026-01-09","close":129.4315},{"date":"2026-01-12","close":130.7494},{"date":"2026-01-13","close":129.0898},{"date":"2026-01-14","close":130.0953},{"date":"2026-01-15","close":131.6573},{"date":"2026-01-16","close":133.151},{"date":"2026-01-20","close":131.1106},{"date":"2026-01-21","close":132.5457},{"date":"2026-01-22","close":135.3671},{"date":"2026-01-23","close":134.4201},{"date":"2026-01-26","close":133.5806},{"date":"2026-01-27","close":134.7423},{"date":"2026-01-28","close":135.9236},{"date":"2026-01-29","close":138.042},{"date":"2026-01-30","close":134.1228},{"date":"2026-02-02","close":136.3885},{"date":"2026-02-03","close":139.1567},{"date":"2026-02-04","close":138.7036},{"date":"2026-02-05","close":137.748},{"date":"2026-02-06","close":139.6197},{"date":"2026-02-09","close":142.575},{"date":"2026-02-10","close":143.4715},{"date":"2026-02-11","close":141.5111},{"date":"2026-02-12","close":138.0337},{"date":"2026-02-13","close":138.9203},{"date":"2026-02-17","close":139.3439},{"date":"2026-02-18","close":140.3782},{"date":"2026-02-19","close":141.4225},{"date":"2026-02-20","close":143.8261},{"date":"2026-02-23","close":140.1714},{"date":"2026-02-24","close":140.1812},{"date":"2026-02-25","close":145.9244},{"date":"2026-02-26","close":146.6337},{"date":"2026-02-27","close":141.787},{"date":"2026-03-02","close":143.3139},{"date":"2026-03-03","close":141.6589},{"date":"2026-03-04","close":143.8557},{"date":"2026-03-05","close":141.8559},{"date":"2026-03-06","close":140.0039},{"date":"2026-03-09","close":139.866},{"date":"2026-03-10","close":140.9496},{"date":"2026-03-11","close":139.9251},{"date":"2026-03-12","close":136.8417},{"date":"2026-03-13","close":133.5317},{"date":"2026-03-16","close":137.6987},{"date":"2026-03-17","close":137.8761},{"date":"2026-03-18","close":135.9452},{"date":"2026-03-19","close":134.5858},{"date":"2026-03-20","close":131.8373},{"date":"2026-03-23","close":135.0784},{"date":"2026-03-24","close":134.3592},{"date":"2026-03-25","close":135.1375},{"date":"2026-03-26","close":130.3794},{"date":"2026-03-27","close":129.7982},{"date":"2026-03-30","close":129.6011},{"date":"2026-03-31","close":133.3249},{"date":"2026-04-01","close":134.9995},{"date":"2026-04-02","close":134.2016},{"date":"2026-04-06","close":135.3148},{"date":"2026-04-07","close":136.1127},{"date":"2026-04-08","close":138.9006},{"date":"2026-04-09","close":140.6442},{"date":"2026-04-10","close":142.1613},{"date":"2026-04-13","close":144.033},{"date":"2026-04-14","close":146.1805},{"date":"2026-04-15","close":147.2642},{"date":"2026-04-16","close":147.077},{"date":"2026-04-17","close":149.6875},{"date":"2026-04-20","close":151.1061},{"date":"2026-04-21","close":149.2048},{"date":"2026-04-22","close":148.5744},{"date":"2026-04-23","close":149.3723},{"date":"2026-04-24","close":149.8846},{"date":"2026-04-27","close":150.1013},{"date":"2026-04-28","close":149.2048},{"date":"2026-04-29","close":147.1863},{"date":"2026-04-30","close":151.0699},{"date":"2026-05-01","close":151.4572},{"date":"2026-05-04","close":148.9444},{"date":"2026-05-05","close":149.9972},{"date":"2026-05-06","close":153.9701},{"date":"2026-05-07","close":151.4473},{"date":"2026-05-08","close":151.8644},{"date":"2026-05-11","close":152.0432},{"date":"2026-05-12","close":151.487},{"date":"2026-05-13","close":149.2125},{"date":"2026-05-14","close":151.934},{"date":"2026-05-15","close":151.4473},{"date":"2026-05-18","close":152.7583},{"date":"2026-05-19","close":153.0563},{"date":"2026-05-20","close":156.7412},{"date":"2026-05-21","close":158.6482},{"date":"2026-05-22","close":159.8401},{"date":"2026-05-26","close":160.7439},{"date":"2026-05-27","close":162.0252},{"date":"2026-05-28","close":160.7439},{"date":"2026-05-29","close":160.9127},{"date":"2026-06-01","close":161.5186},{"date":"2026-06-02","close":164.2599},{"date":"2026-06-03","close":161.2306},{"date":"2026-06-04","close":164.0911},{"date":"2026-06-05","close":163.2568},{"date":"2026-06-08","close":163.4753},{"date":"2026-06-09","close":164.101},{"date":"2026-06-10","close":163.2766},{"date":"2026-06-11","close":165.4717},{"date":"2026-06-12","close":167.1601},{"date":"2026-06-15","close":167.2595},{"date":"2026-06-16","close":168.3917},{"date":"2026-06-17","close":168.6897},{"date":"2026-06-18","close":169.6631},{"date":"2026-06-22","close":172.0071},{"date":"2026-06-23","close":172.2455},{"date":"2026-06-24","close":171.2026},{"date":"2026-06-25","close":173.6161},{"date":"2026-06-26","close":173.9141},{"date":"2026-06-29","close":174.8875},{"date":"2026-06-30","close":175.5033},{"date":"2026-07-01","close":176.3674},{"date":"2026-07-02","close":172.9507},{"date":"2026-07-06","close":174.9073},{"date":"2026-07-07","close":177.0428},{"date":"2026-07-08","close":173.3281},{"date":"2026-07-09","close":175.4635},{"date":"2026-07-10","close":177.7479},{"date":"2026-07-13","close":177.4798},{"date":"2026-07-14","close":179.6351},{"date":"2026-07-15","close":182.4062},{"date":"2026-07-16","close":181.3832},{"date":"2026-07-17","close":180.7376},{"date":"2026-07-20","close":176.7944},{"date":"2026-07-21","close":177.5493},{"date":"2026-07-22","close":177.8473},{"date":"2026-07-23","close":175.4337},{"date":"2026-07-24","close":176.566},{"date":"2026-07-27","close":177.301},{"date":"2026-07-28","close":179.4066},{"date":"2026-07-29","close":174.1028},{"date":"2026-07-30","close":178.62},{"date":"2026-07-31","close":179.45},{"date":"2026-08-03","close":179.72},{"date":"2026-08-04","close":179.79},{"date":"2026-08-05","close":180.94},{"date":"2026-08-06","close":180.82},{"date":"2026-08-07","close":181.55},{"date":"2026-08-10","close":181.91},{"date":"2026-08-11","close":181.17},{"date":"2026-08-12","close":183.57},{"date":"2026-08-13","close":184.16},{"date":"2026-08-14","close":185.81},{"date":"2026-08-17","close":185.28},{"date":"2026-08-18","close":182.57},{"date":"2026-08-19","close":175.73},{"date":"2026-08-20","close":172.9},{"date":"2026-08-21","close":174.43},{"date":"2026-08-24","close":172.35},{"date":"2026-08-25","close":173.46},{"date":"2026-08-26","close":172.9},{"date":"2026-08-27","close":172.13},{"date":"2026-08-28","close":171.86},{"date":"2026-08-31","close":170.31},{"date":"2026-09-01","close":168.3},{"date":"2026-09-02","close":172.82},{"date":"2026-09-03","close":176.86},{"date":"2026-09-04","close":175.4},{"date":"2026-09-08","close":175.05},{"date":"2026-09-09","close":172.63},{"date":"2026-09-10","close":173.69},{"date":"2026-09-11","close":174.88},{"date":"2026-09-14","close":174.28},{"date":"2026-09-15","close":173.7},{"date":"2026-09-16","close":172.6},{"date":"2026-09-17","close":173.79},{"date":"2026-09-18","close":174.49},{"date":"2026-09-21","close":177.19},{"date":"2026-09-22","close":174.35},{"date":"2026-09-23","close":170.37},{"date":"2026-09-24","close":171.06},{"date":"2026-09-25","close":172.3},{"date":"2026-09-28","close":171.15},{"date":"2026-09-29","close":169.61},{"date":"2026-09-30","close":167.25},{"date":"2026-10-01","close":166.3},{"date":"2026-10-02","close":165.7},{"date":"2026-10-05","close":164.45},{"date":"2026-10-06","close":166.09},{"date":"2026-10-07","close":161.75},{"date":"2026-10-08","close":160.7},{"date":"2026-10-09","close":162.59},{"date":"2026-10-12","close":163.88},{"date":"2026-10-13","close":165.28},{"date":"2026-10-14","close":163.62},{"date":"2026-10-15","close":166.05},{"date":"2026-10-16","close":167.07},{"date":"2026-10-19","close":166.02},{"date":"2026-10-20","close":167.47},{"date":"2026-10-21","close":170.45},{"date":"2026-10-22","close":170.49}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":170.44,"low_30d":159.56,"support":161.37,"high_30d":177.66,"change_1d":0.0,"change_7d":2.0,"change_30d":-2.5,"resistance":175.85,"position_in_range":60.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.7,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Diversified"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -26.2%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.93,"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":2.24,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":45.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"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":"PBR","value":"1.7배"},{"label":"ROE","value":"2.0%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":2.84,"pbr":null,"per":null,"roa":0.0011360349904118738,"roe":0.020202720768600267,"revenue":14230962725.492437,"market_cap":null,"net_income":1226574874.750586,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.45478100553234013,"total_assets":1079698147594.8083,"total_equity":60713350879.7968,"profit_margin":0.08619057602851972,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1769917930.7406437,"operating_margin":0.1243709202870812},{"eps":2.97,"pbr":null,"per":null,"roa":0.0015492936764711857,"roe":0.025984940545820037,"revenue":19280000000.0,"market_cap":null,"net_income":2288000000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.44102697095435683,"total_assets":1476802000000.0,"total_equity":88051000000.0,"profit_margin":0.11867219917012448,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3030000000.0,"operating_margin":0.15715767634854771}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Bank of Montreal","phase":"above-fold","symbol_resolved":true}