{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:18.781759+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.2,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":9.7,"direction":"higher_better","percentile":66}],"summary":"매출 +11.2%","percentile":67},"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":73.6,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.7,"direction":"higher_better","percentile":60}],"summary":"RSI 74","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.41x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.31,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.64,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 2.6x","percentile":32}},"signals":[],"summary":"Darden Restaurants Inc(DRI)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 249.18억. 현재가 $217.56, 전일 대비 +1.4%, 30일 +3.7%. PER 20.4배 / ROE 10.8%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.79%","value_pct":2.79},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":56.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.64,"direction":"lower_better","percentile":null}],"summary":"배당성향 57%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.79},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":2.3219863970062704,"grade":"C","trend":"상승","atr_14":4.747507142857144,"rsi_14":73.55394502939971,"sma_20":204.80474999999996,"sma_60":211.39591666666666,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 73.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.32)가 시그널선(0.19)을 상회합니다(골든크로스). SMA20 205, SMA60 211 — 혼조세입니다. 볼린저밴드 189~221 (현재 위치 89%).","bb_lower":188.53199132944874,"bb_upper":221.07750867055117,"macd_signal":0.18609130840728216},"change_pct":1.42,"chart_data":[{"date":"2024-10-23","open":152.02,"high":154.8,"low":150.84,"close":153.98,"volume":1373373,"rsi_14":51.03,"sma_20":161.93,"sma_60":156.88,"sma_120":152.27},{"date":"2024-10-24","open":154.85,"high":155.35,"low":153.23,"close":154.18,"volume":788816,"rsi_14":44.95,"sma_20":161.66,"sma_60":157.16,"sma_120":152.38},{"date":"2024-10-25","open":154.23,"high":154.52,"low":151.39,"close":151.66,"volume":691387,"rsi_14":50.93,"sma_20":161.32,"sma_60":157.4,"sma_120":152.48},{"date":"2024-10-28","open":153.65,"high":154.59,"low":151.95,"close":153.83,"volume":937084,"rsi_14":57.07,"sma_20":161.22,"sma_60":157.7,"sma_120":152.61},{"date":"2024-10-29","open":152.74,"high":154.34,"low":151.27,"close":153.58,"volume":864815,"rsi_14":57.9,"sma_20":161.11,"sma_60":158.05,"sma_120":152.73},{"date":"2024-10-30","open":154.4,"high":155.08,"low":151.53,"close":151.94,"volume":761638,"rsi_14":60.44,"sma_20":160.99,"sma_60":158.32,"sma_120":152.84},{"date":"2024-10-31","open":151.55,"high":153.4,"low":151.09,"close":151.76,"volume":1112913,"rsi_14":58.29,"sma_20":160.9,"sma_60":158.63,"sma_120":152.94},{"date":"2024-11-01","open":152.05,"high":152.73,"low":151.25,"close":151.41,"volume":747657,"rsi_14":56.76,"sma_20":160.64,"sma_60":158.88,"sma_120":153.02},{"date":"2024-11-04","open":151.0,"high":151.96,"low":149.74,"close":150.57,"volume":813434,"rsi_14":46.14,"sma_20":160.6,"sma_60":159.14,"sma_120":153.11},{"date":"2024-11-05","open":150.84,"high":153.49,"low":149.79,"close":153.05,"volume":1041193,"rsi_14":45.58,"sma_20":160.71,"sma_60":159.46,"sma_120":153.19},{"date":"2024-11-06","open":158.13,"high":165.32,"low":158.0,"close":162.12,"volume":1989034,"rsi_14":62.96,"sma_20":161.33,"sma_60":159.91,"sma_120":153.35},{"date":"2024-11-07","open":161.75,"high":161.98,"low":159.14,"close":159.78,"volume":1056379,"rsi_14":56.96,"sma_20":161.96,"sma_60":160.37,"sma_120":153.47},{"date":"2024-11-08","open":159.77,"high":161.78,"low":159.17,"close":159.74,"volume":920023,"rsi_14":58.02,"sma_20":162.55,"sma_60":160.77,"sma_120":153.61},{"date":"2024-11-11","open":160.72,"high":162.8,"low":159.98,"close":160.51,"volume":1327311,"rsi_14":66.06,"sma_20":163.16,"sma_60":161.2,"sma_120":153.77},{"date":"2024-11-12","open":161.15,"high":163.22,"low":157.08,"close":158.45,"volume":1193737,"rsi_14":58.99,"sma_20":163.51,"sma_60":161.49,"sma_120":153.92},{"date":"2024-11-13","open":158.97,"high":161.99,"low":158.14,"close":160.92,"volume":1311656,"rsi_14":62.42,"sma_20":163.85,"sma_60":161.74,"sma_120":154.11},{"date":"2024-11-14","open":160.75,"high":162.37,"low":159.58,"close":159.98,"volume":889572,"rsi_14":66.26,"sma_20":164.07,"sma_60":161.95,"sma_120":154.28},{"date":"2024-11-15","open":160.14,"high":160.69,"low":157.74,"close":158.17,"volume":1979507,"rsi_14":58.61,"sma_20":164.18,"sma_60":162.17,"sma_120":154.44},{"date":"2024-11-18","open":158.33,"high":159.5,"low":155.44,"close":155.96,"volume":1112115,"rsi_14":54.38,"sma_20":164.2,"sma_60":162.34,"sma_120":154.59},{"date":"2024-11-19","open":153.87,"high":155.21,"low":152.04,"close":152.55,"volume":1279148,"rsi_14":51.05,"sma_20":164.18,"sma_60":162.42,"sma_120":154.7},{"date":"2024-11-20","open":151.8,"high":154.64,"low":151.17,"close":154.2,"volume":1473096,"rsi_14":54.0,"sma_20":164.19,"sma_60":162.52,"sma_120":154.8},{"date":"2024-11-21","open":153.59,"high":156.29,"low":152.98,"close":156.06,"volume":1252984,"rsi_14":57.29,"sma_20":164.29,"sma_60":162.64,"sma_120":154.91},{"date":"2024-11-22","open":155.87,"high":159.77,"low":155.36,"close":159.03,"volume":1270781,"rsi_14":62.41,"sma_20":164.68,"sma_60":162.83,"sma_120":155.06},{"date":"2024-11-25","open":162.03,"high":168.41,"low":162.03,"close":166.17,"volume":1920888,"rsi_14":66.94,"sma_20":165.33,"sma_60":163.11,"sma_120":155.26},{"date":"2024-11-26","open":165.33,"high":166.03,"low":162.48,"close":164.87,"volume":996188,"rsi_14":54.44,"sma_20":165.93,"sma_60":163.37,"sma_120":155.46},{"date":"2024-11-27","open":165.32,"high":167.78,"low":165.32,"close":165.95,"volume":714222,"rsi_14":60.38,"sma_20":166.67,"sma_60":163.63,"sma_120":155.68},{"date":"2024-11-29","open":166.09,"high":168.5,"low":165.79,"close":167.17,"volume":541650,"rsi_14":62.02,"sma_20":167.48,"sma_60":163.94,"sma_120":155.92},{"date":"2024-12-02","open":166.66,"high":166.66,"low":162.93,"close":163.12,"volume":1148741,"rsi_14":53.82,"sma_20":168.1,"sma_60":164.18,"sma_120":156.13},{"date":"2024-12-03","open":162.75,"high":163.2,"low":161.18,"close":161.95,"volume":953356,"rsi_14":55.26,"sma_20":168.7,"sma_60":164.41,"sma_120":156.33},{"date":"2024-12-04","open":161.89,"high":162.88,"low":161.38,"close":162.38,"volume":768170,"rsi_14":52.34,"sma_20":169.19,"sma_60":164.67,"sma_120":156.53},{"date":"2024-12-05","open":162.87,"high":164.2,"low":162.32,"close":162.33,"volume":716152,"rsi_14":53.87,"sma_20":169.2,"sma_60":164.9,"sma_120":156.71},{"date":"2024-12-06","open":163.57,"high":164.12,"low":160.83,"close":160.99,"volume":1112528,"rsi_14":54.71,"sma_20":169.26,"sma_60":165.09,"sma_120":156.85},{"date":"2024-12-09","open":160.51,"high":161.02,"low":157.57,"close":159.93,"volume":1376444,"rsi_14":56.92,"sma_20":169.27,"sma_60":165.23,"sma_120":156.99},{"date":"2024-12-10","open":159.38,"high":162.03,"low":156.49,"close":159.62,"volume":1284307,"rsi_14":63.8,"sma_20":169.23,"sma_60":165.37,"sma_120":157.1},{"date":"2024-12-11","open":160.46,"high":161.1,"low":158.96,"close":159.17,"volume":810033,"rsi_14":60.17,"sma_20":169.26,"sma_60":165.47,"sma_120":157.23},{"date":"2024-12-12","open":159.0,"high":160.09,"low":155.89,"close":156.47,"volume":1512191,"rsi_14":50.81,"sma_20":169.03,"sma_60":165.57,"sma_120":157.32},{"date":"2024-12-13","open":156.67,"high":158.37,"low":155.9,"close":158.08,"volume":1472751,"rsi_14":48.02,"sma_20":168.93,"sma_60":165.48,"sma_120":157.43},{"date":"2024-12-16","open":157.91,"high":162.75,"low":157.91,"close":158.92,"volume":1809784,"rsi_14":29.38,"sma_20":168.97,"sma_60":165.43,"sma_120":157.56},{"date":"2024-12-17","open":158.8,"high":160.21,"low":155.76,"close":156.92,"volume":2161875,"rsi_14":28.25,"sma_20":169.02,"sma_60":165.31,"sma_120":157.67},{"date":"2024-12-18","open":156.47,"high":157.42,"low":151.43,"close":151.62,"volume":2673159,"rsi_14":18.19,"sma_20":168.97,"sma_60":165.12,"sma_120":157.74},{"date":"2024-12-19","open":168.54,"high":179.07,"low":167.71,"close":173.97,"volume":4766160,"rsi_14":57.79,"sma_20":170.01,"sma_60":165.38,"sma_120":158.03},{"date":"2024-12-20","open":173.9,"high":179.13,"low":171.73,"close":177.91,"volume":4153238,"rsi_14":66.98,"sma_20":171.17,"sma_60":165.71,"sma_120":158.37},{"date":"2024-12-23","open":178.25,"high":178.74,"low":171.17,"close":175.25,"volume":2048980,"rsi_14":64.76,"sma_20":172.02,"sma_60":166.01,"sma_120":158.7},{"date":"2024-12-24","open":176.08,"high":177.15,"low":173.88,"close":177.01,"volume":626783,"rsi_14":65.78,"sma_20":172.59,"sma_60":166.38,"sma_120":159.05},{"date":"2024-12-26","open":176.4,"high":179.2,"low":175.46,"close":178.92,"volume":1209760,"rsi_14":67.2,"sma_20":173.33,"sma_60":166.79,"sma_120":159.41},{"date":"2024-12-27","open":177.51,"high":179.41,"low":177.19,"close":177.9,"volume":872848,"rsi_14":67.65,"sma_20":173.96,"sma_60":167.21,"sma_120":159.81},{"date":"2024-12-30","open":175.86,"high":178.13,"low":175.31,"close":177.13,"volume":928871,"rsi_14":68.05,"sma_20":174.49,"sma_60":167.62,"sma_120":160.21},{"date":"2024-12-31","open":177.37,"high":178.73,"low":176.3,"close":177.05,"volume":834082,"rsi_14":68.39,"sma_20":175.22,"sma_60":167.99,"sma_120":160.6},{"date":"2025-01-02","open":178.74,"high":178.79,"low":175.34,"close":176.88,"volume":872626,"rsi_14":68.81,"sma_20":176.01,"sma_60":168.44,"sma_120":160.97},{"date":"2025-01-03","open":177.28,"high":178.49,"low":176.32,"close":178.03,"volume":1129387,"rsi_14":73.66,"sma_20":176.83,"sma_60":168.91,"sma_120":161.34},{"date":"2025-01-06","open":177.44,"high":178.03,"low":174.06,"close":174.46,"volume":1670897,"rsi_14":67.24,"sma_20":177.47,"sma_60":169.34,"sma_120":161.66},{"date":"2025-01-07","open":175.78,"high":176.66,"low":174.2,"close":174.82,"volume":1145622,"rsi_14":66.91,"sma_20":178.2,"sma_60":169.81,"sma_120":161.97},{"date":"2025-01-08","open":173.76,"high":175.88,"low":172.53,"close":174.24,"volume":1122289,"rsi_14":69.0,"sma_20":178.96,"sma_60":170.26,"sma_120":162.31},{"date":"2025-01-10","open":172.39,"high":174.44,"low":171.21,"close":172.04,"volume":1293274,"rsi_14":71.8,"sma_20":179.54,"sma_60":170.64,"sma_120":162.62},{"date":"2025-01-13","open":171.73,"high":174.78,"low":171.06,"close":174.67,"volume":1091135,"rsi_14":48.68,"sma_20":180.29,"sma_60":171.02,"sma_120":162.95},{"date":"2025-01-14","open":175.93,"high":177.06,"low":173.9,"close":173.97,"volume":1228082,"rsi_14":37.37,"sma_20":181.14,"sma_60":171.34,"sma_120":163.3},{"date":"2025-01-15","open":176.35,"high":176.83,"low":172.77,"close":172.81,"volume":880154,"rsi_14":40.28,"sma_20":181.85,"sma_60":171.62,"sma_120":163.64},{"date":"2025-01-16","open":172.69,"high":174.34,"low":171.88,"close":173.03,"volume":763251,"rsi_14":35.09,"sma_20":182.52,"sma_60":171.89,"sma_120":163.97},{"date":"2025-01-17","open":173.94,"high":175.02,"low":172.98,"close":173.69,"volume":940546,"rsi_14":30.18,"sma_20":183.34,"sma_60":172.19,"sma_120":164.3},{"date":"2025-01-21","open":174.37,"high":179.48,"low":174.29,"close":178.22,"volume":1839180,"rsi_14":47.42,"sma_20":184.67,"sma_60":172.61,"sma_120":164.63},{"date":"2025-01-22","open":178.37,"high":179.34,"low":176.77,"close":177.42,"volume":1047048,"rsi_14":47.35,"sma_20":184.78,"sma_60":173.0,"sma_120":164.94},{"date":"2025-01-23","open":176.88,"high":178.17,"low":175.41,"close":177.91,"volume":968022,"rsi_14":48.79,"sma_20":184.71,"sma_60":173.39,"sma_120":165.27},{"date":"2025-01-24","open":176.61,"high":180.15,"low":175.86,"close":179.29,"volume":1304853,"rsi_14":52.41,"sma_20":184.85,"sma_60":173.85,"sma_120":165.62},{"date":"2025-01-27","open":179.66,"high":184.56,"low":179.66,"close":184.08,"volume":1353820,"rsi_14":59.2,"sma_20":185.15,"sma_60":174.36,"sma_120":166.03},{"date":"2025-01-28","open":183.32,"high":186.07,"low":182.99,"close":183.87,"volume":931949,"rsi_14":68.28,"sma_20":185.34,"sma_60":174.87,"sma_120":166.46},{"date":"2025-01-29","open":185.01,"high":186.21,"low":183.98,"close":185.21,"volume":857544,"rsi_14":69.63,"sma_20":185.65,"sma_60":175.43,"sma_120":166.88},{"date":"2025-01-30","open":185.97,"high":187.93,"low":185.48,"close":187.49,"volume":769742,"rsi_14":74.07,"sma_20":186.12,"sma_60":176.03,"sma_120":167.33},{"date":"2025-01-31","open":186.49,"high":188.07,"low":186.36,"close":186.58,"volume":1508889,"rsi_14":82.92,"sma_20":186.55,"sma_60":176.62,"sma_120":167.75},{"date":"2025-02-03","open":183.97,"high":191.08,"low":183.24,"close":189.86,"volume":1324354,"rsi_14":83.4,"sma_20":187.15,"sma_60":177.29,"sma_120":168.21},{"date":"2025-02-04","open":190.48,"high":191.99,"low":188.49,"close":190.71,"volume":868414,"rsi_14":86.56,"sma_20":187.75,"sma_60":177.92,"sma_120":168.69},{"date":"2025-02-05","open":190.8,"high":192.17,"low":187.82,"close":191.53,"volume":974287,"rsi_14":91.49,"sma_20":188.57,"sma_60":178.41,"sma_120":169.16},{"date":"2025-02-06","open":192.49,"high":192.99,"low":190.25,"close":191.54,"volume":733096,"rsi_14":91.41,"sma_20":189.37,"sma_60":178.95,"sma_120":169.66},{"date":"2025-02-07","open":190.79,"high":191.14,"low":188.3,"close":188.47,"volume":775410,"rsi_14":79.85,"sma_20":190.05,"sma_60":179.43,"sma_120":170.1},{"date":"2025-02-10","open":189.36,"high":189.48,"low":185.16,"close":186.65,"volume":882951,"rsi_14":69.11,"sma_20":190.81,"sma_60":179.86,"sma_120":170.53},{"date":"2025-02-11","open":184.5,"high":186.27,"low":183.62,"close":185.56,"volume":895457,"rsi_14":68.22,"sma_20":191.38,"sma_60":180.31,"sma_120":170.9},{"date":"2025-02-12","open":184.8,"high":186.8,"low":183.56,"close":186.17,"volume":798009,"rsi_14":68.38,"sma_20":192.02,"sma_60":180.73,"sma_120":171.23},{"date":"2025-02-13","open":186.67,"high":187.61,"low":184.07,"close":184.88,"volume":908315,"rsi_14":62.49,"sma_20":192.65,"sma_60":181.14,"sma_120":171.55},{"date":"2025-02-14","open":185.47,"high":185.47,"low":181.79,"close":182.71,"volume":1149022,"rsi_14":46.54,"sma_20":193.16,"sma_60":181.55,"sma_120":171.86},{"date":"2025-02-18","open":182.59,"high":191.76,"low":182.22,"close":191.51,"volume":1928574,"rsi_14":63.49,"sma_20":194.09,"sma_60":182.15,"sma_120":172.25},{"date":"2025-02-19","open":189.79,"high":190.35,"low":186.91,"close":188.12,"volume":1551671,"rsi_14":54.79,"sma_20":194.61,"sma_60":182.75,"sma_120":172.58},{"date":"2025-02-20","open":187.16,"high":188.74,"low":184.67,"close":186.45,"volume":1133482,"rsi_14":48.25,"sma_20":195.08,"sma_60":183.29,"sma_120":172.9},{"date":"2025-02-21","open":186.53,"high":186.83,"low":181.63,"close":182.73,"volume":1385023,"rsi_14":44.09,"sma_20":195.33,"sma_60":183.74,"sma_120":173.19},{"date":"2025-02-24","open":183.42,"high":186.73,"low":182.39,"close":186.3,"volume":1300752,"rsi_14":44.58,"sma_20":195.7,"sma_60":184.19,"sma_120":173.51},{"date":"2025-02-25","open":186.3,"high":189.84,"low":186.3,"close":188.92,"volume":1383846,"rsi_14":47.42,"sma_20":195.95,"sma_60":184.56,"sma_120":173.84},{"date":"2025-02-26","open":189.44,"high":189.44,"low":183.85,"close":185.44,"volume":1212579,"rsi_14":41.83,"sma_20":196.03,"sma_60":184.9,"sma_120":174.14},{"date":"2025-02-27","open":186.25,"high":187.63,"low":184.56,"close":186.28,"volume":1257404,"rsi_14":43.1,"sma_20":196.09,"sma_60":185.23,"sma_120":174.43},{"date":"2025-02-28","open":186.65,"high":191.88,"low":186.65,"close":191.57,"volume":1132721,"rsi_14":53.83,"sma_20":196.3,"sma_60":185.64,"sma_120":174.79},{"date":"2025-03-03","open":192.65,"high":194.11,"low":186.65,"close":187.22,"volume":1578585,"rsi_14":50.67,"sma_20":196.34,"sma_60":186.03,"sma_120":175.11},{"date":"2025-03-04","open":185.81,"high":187.02,"low":183.77,"close":184.17,"volume":1241599,"rsi_14":48.46,"sma_20":196.04,"sma_60":186.4,"sma_120":175.41},{"date":"2025-03-05","open":184.1,"high":187.2,"low":183.19,"close":186.04,"volume":870257,"rsi_14":49.85,"sma_20":195.8,"sma_60":186.79,"sma_120":175.73},{"date":"2025-03-06","open":184.33,"high":186.46,"low":183.13,"close":183.78,"volume":944029,"rsi_14":48.83,"sma_20":195.39,"sma_60":187.14,"sma_120":176.02},{"date":"2025-03-07","open":183.3,"high":186.73,"low":180.82,"close":186.04,"volume":1151527,"rsi_14":53.53,"sma_20":195.1,"sma_60":187.56,"sma_120":176.32},{"date":"2025-03-10","open":185.5,"high":188.6,"low":184.59,"close":186.85,"volume":1367721,"rsi_14":44.05,"sma_20":195.02,"sma_60":188.01,"sma_120":176.62},{"date":"2025-03-11","open":185.1,"high":186.41,"low":180.47,"close":180.99,"volume":1578652,"rsi_14":41.44,"sma_20":194.72,"sma_60":188.36,"sma_120":176.86},{"date":"2025-03-12","open":181.06,"high":182.64,"low":177.09,"close":181.4,"volume":1245443,"rsi_14":43.75,"sma_20":194.5,"sma_60":188.73,"sma_120":177.1},{"date":"2025-03-13","open":181.82,"high":182.72,"low":172.38,"close":173.1,"volume":1644485,"rsi_14":39.29,"sma_20":193.82,"sma_60":188.99,"sma_120":177.28},{"date":"2025-03-14","open":174.28,"high":178.26,"low":172.23,"close":177.74,"volume":1047364,"rsi_14":40.71,"sma_20":193.45,"sma_60":189.32,"sma_120":177.4},{"date":"2025-03-17","open":177.16,"high":179.89,"low":176.5,"close":179.28,"volume":1204096,"rsi_14":39.28,"sma_20":193.27,"sma_60":189.65,"sma_120":177.54},{"date":"2025-03-18","open":178.23,"high":180.21,"low":177.55,"close":179.73,"volume":1192748,"rsi_14":43.2,"sma_20":192.65,"sma_60":190.03,"sma_120":177.67},{"date":"2025-03-19","open":178.54,"high":181.36,"low":178.54,"close":179.81,"volume":1536802,"rsi_14":42.14,"sma_20":192.22,"sma_60":190.5,"sma_120":177.81},{"date":"2025-03-20","open":189.61,"high":194.45,"low":186.92,"close":190.19,"volume":3178770,"rsi_14":48.5,"sma_20":192.41,"sma_60":190.76,"sma_120":178.07},{"date":"2025-03-21","open":190.25,"high":191.49,"low":186.88,"close":191.06,"volume":2514388,"rsi_14":54.49,"sma_20":192.85,"sma_60":190.96,"sma_120":178.33},{"date":"2025-03-24","open":193.76,"high":201.14,"low":193.36,"close":199.31,"volume":2129641,"rsi_14":65.78,"sma_20":193.53,"sma_60":191.36,"sma_120":178.68},{"date":"2025-03-25","open":198.47,"high":199.66,"low":196.51,"close":197.98,"volume":1226701,"rsi_14":62.59,"sma_20":194.0,"sma_60":191.7,"sma_120":179.04},{"date":"2025-03-26","open":199.02,"high":199.76,"low":196.85,"close":198.25,"volume":941840,"rsi_14":65.92,"sma_20":194.67,"sma_60":192.01,"sma_120":179.4},{"date":"2025-03-27","open":198.3,"high":201.64,"low":197.17,"close":198.77,"volume":954280,"rsi_14":64.56,"sma_20":195.33,"sma_60":192.35,"sma_120":179.78},{"date":"2025-03-28","open":198.36,"high":198.36,"low":194.24,"close":196.03,"volume":798291,"rsi_14":60.06,"sma_20":195.56,"sma_60":192.66,"sma_120":180.14},{"date":"2025-03-31","open":194.05,"high":199.99,"low":194.05,"close":198.55,"volume":1556333,"rsi_14":70.76,"sma_20":196.15,"sma_60":193.01,"sma_120":180.5},{"date":"2025-04-01","open":197.76,"high":200.47,"low":195.44,"close":200.25,"volume":986631,"rsi_14":71.62,"sma_20":196.99,"sma_60":193.4,"sma_120":180.92},{"date":"2025-04-02","open":197.25,"high":201.4,"low":196.64,"close":200.28,"volume":1117730,"rsi_14":88.49,"sma_20":197.74,"sma_60":193.76,"sma_120":181.34},{"date":"2025-04-03","open":194.38,"high":195.6,"low":189.53,"close":191.78,"volume":2082806,"rsi_14":67.93,"sma_20":198.16,"sma_60":194.04,"sma_120":181.69},{"date":"2025-04-04","open":187.9,"high":188.68,"low":182.01,"close":183.85,"volume":1913029,"rsi_14":55.01,"sma_20":198.04,"sma_60":194.17,"sma_120":181.99},{"date":"2025-04-07","open":178.23,"high":186.17,"low":173.0,"close":180.6,"volume":2115619,"rsi_14":50.9,"sma_20":197.72,"sma_60":194.26,"sma_120":182.26},{"date":"2025-04-08","open":184.47,"high":185.61,"low":176.16,"close":178.31,"volume":1622357,"rsi_14":48.52,"sma_20":197.57,"sma_60":194.37,"sma_120":182.51},{"date":"2025-04-09","open":175.17,"high":189.84,"low":172.98,"close":187.64,"volume":2018203,"rsi_14":47.43,"sma_20":197.9,"sma_60":194.6,"sma_120":182.81},{"date":"2025-04-10","open":184.64,"high":186.68,"low":180.21,"close":184.83,"volume":1289062,"rsi_14":42.85,"sma_20":198.45,"sma_60":194.76,"sma_120":183.05},{"date":"2025-04-11","open":184.8,"high":189.39,"low":182.22,"close":187.18,"volume":1109076,"rsi_14":35.63,"sma_20":198.87,"sma_60":194.99,"sma_120":183.3},{"date":"2025-04-14","open":189.65,"high":192.97,"low":188.52,"close":191.8,"volume":1421170,"rsi_14":42.47,"sma_20":199.45,"sma_60":195.29,"sma_120":183.59},{"date":"2025-04-15","open":191.88,"high":194.63,"low":190.98,"close":192.08,"volume":1105585,"rsi_14":42.48,"sma_20":200.03,"sma_60":195.59,"sma_120":183.89},{"date":"2025-04-16","open":191.81,"high":192.92,"low":188.99,"close":190.45,"volume":1161246,"rsi_14":40.56,"sma_20":200.51,"sma_60":195.78,"sma_120":184.19},{"date":"2025-04-17","open":191.25,"high":195.35,"low":189.87,"close":192.72,"volume":928637,"rsi_14":45.38,"sma_20":200.57,"sma_60":196.02,"sma_120":184.51},{"date":"2025-04-21","open":192.04,"high":192.56,"low":187.59,"close":189.68,"volume":1112779,"rsi_14":40.03,"sma_20":200.43,"sma_60":196.2,"sma_120":184.8},{"date":"2025-04-22","open":191.57,"high":195.22,"low":190.38,"close":195.05,"volume":935747,"rsi_14":44.0,"sma_20":200.14,"sma_60":196.45,"sma_120":185.15},{"date":"2025-04-23","open":197.37,"high":199.21,"low":193.49,"close":194.21,"volume":945204,"rsi_14":43.31,"sma_20":199.87,"sma_60":196.61,"sma_120":185.48},{"date":"2025-04-24","open":193.21,"high":193.21,"low":190.12,"close":192.93,"volume":935840,"rsi_14":49.76,"sma_20":199.52,"sma_60":196.74,"sma_120":185.8},{"date":"2025-04-25","open":191.75,"high":193.54,"low":190.37,"close":191.64,"volume":811759,"rsi_14":57.68,"sma_20":199.07,"sma_60":196.83,"sma_120":186.13},{"date":"2025-04-28","open":192.0,"high":193.4,"low":190.05,"close":192.86,"volume":979400,"rsi_14":63.69,"sma_20":198.83,"sma_60":196.9,"sma_120":186.46},{"date":"2025-04-29","open":191.54,"high":192.35,"low":189.01,"close":191.37,"volume":877834,"rsi_14":65.01,"sma_20":198.39,"sma_60":196.96,"sma_120":186.79},{"date":"2025-04-30","open":190.22,"high":193.96,"low":187.66,"close":193.12,"volume":1155455,"rsi_14":56.54,"sma_20":197.94,"sma_60":196.99,"sma_120":187.14},{"date":"2025-05-01","open":192.97,"high":194.81,"low":190.8,"close":192.37,"volume":881698,"rsi_14":63.38,"sma_20":197.46,"sma_60":197.0,"sma_120":187.46},{"date":"2025-05-02","open":194.85,"high":196.47,"low":193.81,"close":196.25,"volume":820214,"rsi_14":65.26,"sma_20":197.62,"sma_60":197.05,"sma_120":187.73},{"date":"2025-05-05","open":195.94,"high":196.49,"low":194.29,"close":195.08,"volume":934160,"rsi_14":56.25,"sma_20":198.13,"sma_60":197.09,"sma_120":188.02},{"date":"2025-05-06","open":193.17,"high":193.72,"low":191.03,"close":191.06,"volume":877456,"rsi_14":48.3,"sma_20":198.61,"sma_60":197.11,"sma_120":188.27},{"date":"2025-05-07","open":192.09,"high":193.4,"low":190.41,"close":190.58,"volume":1754065,"rsi_14":50.22,"sma_20":199.18,"sma_60":197.16,"sma_120":188.51},{"date":"2025-05-08","open":193.38,"high":193.65,"low":191.47,"close":191.54,"volume":1428473,"rsi_14":47.87,"sma_20":199.31,"sma_60":197.24,"sma_120":188.78},{"date":"2025-05-09","open":192.16,"high":192.74,"low":189.32,"close":190.97,"volume":1321036,"rsi_14":52.57,"sma_20":199.63,"sma_60":197.3,"sma_120":189.01},{"date":"2025-05-12","open":195.01,"high":198.23,"low":193.85,"close":196.21,"volume":3983862,"rsi_14":52.31,"sma_20":200.1,"sma_60":197.47,"sma_120":189.31},{"date":"2025-05-13","open":196.35,"high":201.37,"low":195.68,"close":197.32,"volume":2843370,"rsi_14":56.17,"sma_20":200.38,"sma_60":197.7,"sma_120":189.63},{"date":"2025-05-14","open":197.89,"high":200.44,"low":197.38,"close":199.65,"volume":2635161,"rsi_14":62.79,"sma_20":200.78,"sma_60":197.82,"sma_120":189.98},{"date":"2025-05-15","open":200.33,"high":203.03,"low":199.72,"close":201.17,"volume":2227111,"rsi_14":67.99,"sma_20":201.33,"sma_60":198.02,"sma_120":190.39},{"date":"2025-05-16","open":201.4,"high":203.88,"low":200.51,"close":203.72,"volume":2316150,"rsi_14":69.52,"sma_20":201.91,"sma_60":198.3,"sma_120":190.79},{"date":"2025-05-19","open":201.62,"high":202.55,"low":200.21,"close":200.91,"volume":1560337,"rsi_14":66.37,"sma_20":202.49,"sma_60":198.59,"sma_120":191.16},{"date":"2025-05-20","open":200.16,"high":201.56,"low":199.17,"close":199.28,"volume":1231405,"rsi_14":60.62,"sma_20":202.71,"sma_60":198.79,"sma_120":191.49},{"date":"2025-05-21","open":197.62,"high":198.66,"low":195.32,"close":195.53,"volume":1696233,"rsi_14":54.93,"sma_20":202.78,"sma_60":198.88,"sma_120":191.72},{"date":"2025-05-22","open":195.82,"high":196.79,"low":194.55,"close":196.24,"volume":2844412,"rsi_14":49.98,"sma_20":202.95,"sma_60":199.05,"sma_120":191.97},{"date":"2025-05-23","open":194.98,"high":196.98,"low":194.35,"close":196.37,"volume":901563,"rsi_14":52.32,"sma_20":203.19,"sma_60":199.2,"sma_120":192.22},{"date":"2025-05-27","open":198.33,"high":206.11,"low":197.68,"close":206.03,"volume":2048307,"rsi_14":72.37,"sma_20":203.88,"sma_60":199.42,"sma_120":192.53},{"date":"2025-05-28","open":206.0,"high":206.99,"low":204.89,"close":205.75,"volume":1066759,"rsi_14":72.81,"sma_20":204.63,"sma_60":199.72,"sma_120":192.88},{"date":"2025-05-29","open":206.06,"high":207.6,"low":203.52,"close":205.7,"volume":1623736,"rsi_14":71.9,"sma_20":205.28,"sma_60":200.07,"sma_120":193.24},{"date":"2025-05-30","open":204.73,"high":206.71,"low":204.62,"close":206.18,"volume":1415700,"rsi_14":73.58,"sma_20":206.0,"sma_60":200.4,"sma_120":193.59},{"date":"2025-06-02","open":205.27,"high":208.77,"low":204.56,"close":208.72,"volume":1185790,"rsi_14":71.17,"sma_20":206.65,"sma_60":200.81,"sma_120":193.97},{"date":"2025-06-03","open":208.41,"high":210.04,"low":206.6,"close":209.07,"volume":1255929,"rsi_14":70.41,"sma_20":207.37,"sma_60":201.18,"sma_120":194.37},{"date":"2025-06-04","open":209.05,"high":209.73,"low":207.26,"close":208.14,"volume":811451,"rsi_14":65.52,"sma_20":208.26,"sma_60":201.53,"sma_120":194.77},{"date":"2025-06-05","open":207.85,"high":208.33,"low":205.96,"close":207.0,"volume":835377,"rsi_14":60.8,"sma_20":209.11,"sma_60":201.95,"sma_120":195.16},{"date":"2025-06-06","open":209.04,"high":209.98,"low":206.87,"close":209.38,"volume":761191,"rsi_14":60.55,"sma_20":210.04,"sma_60":202.42,"sma_120":195.57},{"date":"2025-06-09","open":209.37,"high":212.51,"low":208.04,"close":211.47,"volume":1364655,"rsi_14":70.22,"sma_20":211.1,"sma_60":203.06,"sma_120":196.03},{"date":"2025-06-10","open":211.18,"high":211.76,"low":207.59,"close":208.1,"volume":949609,"rsi_14":65.83,"sma_20":211.72,"sma_60":203.56,"sma_120":196.44},{"date":"2025-06-11","open":208.46,"high":210.84,"low":207.63,"close":209.51,"volume":951536,"rsi_14":77.4,"sma_20":212.35,"sma_60":204.06,"sma_120":196.86},{"date":"2025-06-12","open":208.41,"high":209.74,"low":207.84,"close":209.65,"volume":783288,"rsi_14":76.88,"sma_20":212.87,"sma_60":204.56,"sma_120":197.29},{"date":"2025-06-13","open":209.53,"high":210.5,"low":207.44,"close":209.35,"volume":1329353,"rsi_14":75.84,"sma_20":213.3,"sma_60":205.05,"sma_120":197.77},{"date":"2025-06-16","open":211.9,"high":216.96,"low":211.9,"close":216.34,"volume":1914428,"rsi_14":72.97,"sma_20":213.95,"sma_60":205.48,"sma_120":198.12},{"date":"2025-06-17","open":215.98,"high":218.47,"low":214.73,"close":216.36,"volume":2161507,"rsi_14":73.91,"sma_20":214.76,"sma_60":205.89,"sma_120":198.43},{"date":"2025-06-18","open":216.77,"high":217.85,"low":213.11,"close":214.4,"volume":2672282,"rsi_14":68.07,"sma_20":215.54,"sma_60":206.13,"sma_120":198.74},{"date":"2025-06-20","open":215.19,"high":219.71,"low":208.88,"close":217.32,"volume":3826406,"rsi_14":71.0,"sma_20":216.67,"sma_60":206.44,"sma_120":199.07},{"date":"2025-06-23","open":213.54,"high":215.49,"low":205.08,"close":213.04,"volume":2729603,"rsi_14":57.65,"sma_20":217.55,"sma_60":206.67,"sma_120":199.34},{"date":"2025-06-24","open":215.12,"high":216.51,"low":212.36,"close":212.55,"volume":1686486,"rsi_14":56.14,"sma_20":218.39,"sma_60":206.88,"sma_120":199.62},{"date":"2025-06-25","open":212.74,"high":213.18,"low":208.16,"close":209.31,"volume":1711545,"rsi_14":51.9,"sma_20":218.56,"sma_60":207.09,"sma_120":199.88},{"date":"2025-06-26","open":210.72,"high":210.72,"low":207.27,"close":207.88,"volume":1425173,"rsi_14":51.41,"sma_20":218.67,"sma_60":207.23,"sma_120":200.12},{"date":"2025-06-27","open":207.75,"high":208.26,"low":205.72,"close":208.03,"volume":3490831,"rsi_14":47.66,"sma_20":218.79,"sma_60":207.34,"sma_120":200.37},{"date":"2025-06-30","open":208.24,"high":210.48,"low":207.45,"close":209.8,"volume":1487006,"rsi_14":47.07,"sma_20":218.98,"sma_60":207.48,"sma_120":200.62},{"date":"2025-07-01","open":209.5,"high":214.22,"low":209.45,"close":211.37,"volume":1518050,"rsi_14":56.14,"sma_20":219.12,"sma_60":207.79,"sma_120":200.92},{"date":"2025-07-02","open":210.71,"high":211.42,"low":207.21,"close":211.11,"volume":1314631,"rsi_14":53.13,"sma_20":219.22,"sma_60":208.24,"sma_120":201.21},{"date":"2025-07-03","open":211.6,"high":212.57,"low":210.62,"close":212.01,"volume":604934,"rsi_14":54.51,"sma_20":219.42,"sma_60":208.76,"sma_120":201.51},{"date":"2025-07-07","open":211.1,"high":212.06,"low":206.29,"close":207.92,"volume":1247833,"rsi_14":47.63,"sma_20":219.47,"sma_60":209.25,"sma_120":201.81},{"date":"2025-07-08","open":208.83,"high":210.05,"low":207.07,"close":209.47,"volume":838142,"rsi_14":36.07,"sma_20":219.47,"sma_60":209.61,"sma_120":202.1},{"date":"2025-07-09","open":210.21,"high":210.31,"low":207.37,"close":207.74,"volume":1087755,"rsi_14":33.65,"sma_20":219.28,"sma_60":210.0,"sma_120":202.38},{"date":"2025-07-10","open":207.66,"high":210.09,"low":205.82,"close":206.34,"volume":1332072,"rsi_14":32.56,"sma_20":219.12,"sma_60":210.31,"sma_120":202.65},{"date":"2025-07-11","open":205.75,"high":205.89,"low":201.61,"close":202.9,"volume":1470966,"rsi_14":21.46,"sma_20":218.7,"sma_60":210.48,"sma_120":202.89},{"date":"2025-07-14","open":203.21,"high":204.34,"low":201.66,"close":203.04,"volume":1173913,"rsi_14":25.8,"sma_20":218.28,"sma_60":210.64,"sma_120":203.12},{"date":"2025-07-15","open":201.37,"high":202.21,"low":199.75,"close":200.35,"volume":1215391,"rsi_14":23.62,"sma_20":217.74,"sma_60":210.79,"sma_120":203.29},{"date":"2025-07-16","open":200.0,"high":203.07,"low":199.78,"close":201.85,"volume":1113947,"rsi_14":31.53,"sma_20":216.92,"sma_60":210.93,"sma_120":203.47},{"date":"2025-07-17","open":200.79,"high":202.95,"low":199.0,"close":200.76,"volume":1269358,"rsi_14":32.0,"sma_20":216.03,"sma_60":211.09,"sma_120":203.65},{"date":"2025-07-18","open":201.45,"high":203.8,"low":200.05,"close":203.1,"volume":1052165,"rsi_14":37.71,"sma_20":215.37,"sma_60":211.21,"sma_120":203.83},{"date":"2025-07-21","open":202.94,"high":203.54,"low":200.38,"close":200.45,"volume":926706,"rsi_14":29.86,"sma_20":214.43,"sma_60":211.29,"sma_120":203.95},{"date":"2025-07-22","open":200.45,"high":203.2,"low":199.99,"close":202.83,"volume":754615,"rsi_14":31.87,"sma_20":213.82,"sma_60":211.44,"sma_120":204.09},{"date":"2025-07-23","open":203.52,"high":204.92,"low":201.84,"close":202.1,"volume":1099613,"rsi_14":31.34,"sma_20":213.21,"sma_60":211.6,"sma_120":204.21},{"date":"2025-07-24","open":200.54,"high":200.64,"low":195.99,"close":196.57,"volume":1480603,"rsi_14":24.13,"sma_20":212.47,"sma_60":211.64,"sma_120":204.27},{"date":"2025-07-25","open":196.88,"high":198.3,"low":196.15,"close":198.19,"volume":867153,"rsi_14":31.51,"sma_20":211.9,"sma_60":211.73,"sma_120":204.34},{"date":"2025-07-28","open":198.26,"high":198.26,"low":195.74,"close":196.87,"volume":1224992,"rsi_14":26.55,"sma_20":211.25,"sma_60":211.77,"sma_120":204.38},{"date":"2025-07-29","open":197.41,"high":197.72,"low":195.23,"close":196.48,"volume":1017298,"rsi_14":27.83,"sma_20":210.49,"sma_60":211.82,"sma_120":204.41},{"date":"2025-07-30","open":198.45,"high":200.68,"low":195.94,"close":196.94,"volume":1450608,"rsi_14":32.11,"sma_20":209.67,"sma_60":211.81,"sma_120":204.43},{"date":"2025-07-31","open":196.53,"high":198.91,"low":194.73,"close":195.46,"volume":1224036,"rsi_14":34.69,"sma_20":208.78,"sma_60":211.79,"sma_120":204.44},{"date":"2025-08-01","open":194.55,"high":197.73,"low":194.0,"close":197.22,"volume":1158440,"rsi_14":38.8,"sma_20":207.94,"sma_60":211.87,"sma_120":204.49},{"date":"2025-08-04","open":197.56,"high":199.12,"low":195.97,"close":198.5,"volume":1090819,"rsi_14":46.24,"sma_20":207.38,"sma_60":211.99,"sma_120":204.57},{"date":"2025-08-05","open":197.38,"high":199.11,"low":196.78,"close":197.95,"volume":992935,"rsi_14":41.75,"sma_20":206.71,"sma_60":212.08,"sma_120":204.66},{"date":"2025-08-06","open":198.48,"high":200.68,"low":196.75,"close":198.83,"volume":956883,"rsi_14":45.89,"sma_20":206.18,"sma_60":212.19,"sma_120":204.74},{"date":"2025-08-07","open":199.04,"high":200.35,"low":198.03,"close":200.29,"volume":950062,"rsi_14":43.79,"sma_20":205.87,"sma_60":212.23,"sma_120":204.85},{"date":"2025-08-08","open":199.29,"high":199.68,"low":195.46,"close":195.78,"volume":1027660,"rsi_14":40.43,"sma_20":205.5,"sma_60":212.18,"sma_120":204.94},{"date":"2025-08-11","open":196.57,"high":196.6,"low":193.64,"close":195.34,"volume":793072,"rsi_14":33.33,"sma_20":205.11,"sma_60":212.09,"sma_120":204.95},{"date":"2025-08-12","open":196.93,"high":199.18,"low":196.7,"close":198.81,"volume":675628,"rsi_14":43.49,"sma_20":205.03,"sma_60":212.02,"sma_120":205.02},{"date":"2025-08-13","open":198.98,"high":201.15,"low":196.41,"close":200.54,"volume":997584,"rsi_14":59.35,"sma_20":204.96,"sma_60":211.94,"sma_120":205.12},{"date":"2025-08-14","open":199.89,"high":200.48,"low":197.69,"close":199.71,"volume":744402,"rsi_14":53.72,"sma_20":204.91,"sma_60":211.9,"sma_120":205.24},{"date":"2025-08-15","open":200.76,"high":201.72,"low":198.71,"close":200.96,"volume":1337677,"rsi_14":60.03,"sma_20":204.8,"sma_60":211.9,"sma_120":205.35},{"date":"2025-08-18","open":201.27,"high":201.83,"low":198.11,"close":199.08,"volume":1298703,"rsi_14":55.9,"sma_20":204.73,"sma_60":211.94,"sma_120":205.41},{"date":"2025-08-19","open":199.44,"high":205.11,"low":198.43,"close":201.44,"volume":934686,"rsi_14":59.41,"sma_20":204.66,"sma_60":212.01,"sma_120":205.53},{"date":"2025-08-20","open":201.96,"high":203.5,"low":200.6,"close":201.1,"volume":839522,"rsi_14":62.39,"sma_20":204.6,"sma_60":212.07,"sma_120":205.63},{"date":"2025-08-21","open":200.33,"high":201.34,"low":199.24,"close":200.18,"volume":581863,"rsi_14":56.74,"sma_20":204.79,"sma_60":211.94,"sma_120":205.68},{"date":"2025-08-22","open":201.93,"high":203.53,"low":201.08,"close":202.15,"volume":863743,"rsi_14":58.08,"sma_20":205.0,"sma_60":211.85,"sma_120":205.79},{"date":"2025-08-25","open":201.78,"high":203.53,"low":198.92,"close":198.92,"volume":995229,"rsi_14":51.92,"sma_20":205.1,"sma_60":211.71,"sma_120":205.89},{"date":"2025-08-26","open":199.38,"high":200.36,"low":198.63,"close":199.63,"volume":907432,"rsi_14":51.6,"sma_20":205.27,"sma_60":211.58,"sma_120":205.99},{"date":"2025-08-27","open":199.19,"high":200.52,"low":198.99,"close":199.9,"volume":591545,"rsi_14":49.19,"sma_20":205.42,"sma_60":211.4,"sma_120":206.1},{"date":"2025-08-28","open":199.77,"high":200.62,"low":198.78,"close":200.34,"volume":730561,"rsi_14":61.49,"sma_20":205.67,"sma_60":211.22,"sma_120":206.2},{"date":"2025-08-29","open":200.28,"high":201.59,"low":199.53,"close":200.56,"volume":701739,"rsi_14":63.3,"sma_20":205.84,"sma_60":211.07,"sma_120":206.3},{"date":"2025-09-02","open":199.39,"high":202.09,"low":199.39,"close":201.65,"volume":783251,"rsi_14":58.23,"sma_20":206.01,"sma_60":210.95,"sma_120":206.45},{"date":"2025-09-03","open":200.64,"high":202.03,"low":200.27,"close":201.85,"volume":788590,"rsi_14":54.16,"sma_20":206.21,"sma_60":210.8,"sma_120":206.61},{"date":"2025-09-04","open":202.77,"high":203.98,"low":201.09,"close":203.71,"volume":736646,"rsi_14":61.94,"sma_20":206.46,"sma_60":210.64,"sma_120":206.85},{"date":"2025-09-05","open":203.17,"high":204.88,"low":201.68,"close":203.67,"volume":739831,"rsi_14":58.69,"sma_20":206.63,"sma_60":210.54,"sma_120":207.05},{"date":"2025-09-08","open":203.07,"high":204.69,"low":201.84,"close":204.3,"volume":1199019,"rsi_14":68.22,"sma_20":207.07,"sma_60":210.42,"sma_120":207.24},{"date":"2025-09-09","open":203.23,"high":205.71,"low":202.41,"close":205.32,"volume":1201459,"rsi_14":64.97,"sma_20":207.59,"sma_60":210.33,"sma_120":207.44},{"date":"2025-09-10","open":204.95,"high":206.58,"low":202.57,"close":204.94,"volume":1139201,"rsi_14":64.78,"sma_20":207.9,"sma_60":210.22,"sma_120":207.64},{"date":"2025-09-11","open":205.0,"high":207.44,"low":203.41,"close":206.82,"volume":939022,"rsi_14":73.79,"sma_20":208.23,"sma_60":210.03,"sma_120":207.76},{"date":"2025-09-12","open":207.49,"high":208.65,"low":205.9,"close":206.06,"volume":1138654,"rsi_14":65.3,"sma_20":208.56,"sma_60":209.83,"sma_120":207.86},{"date":"2025-09-15","open":206.73,"high":208.5,"low":205.53,"close":205.62,"volume":1004747,"rsi_14":83.66,"sma_20":208.8,"sma_60":209.66,"sma_120":207.89},{"date":"2025-09-16","open":205.87,"high":207.73,"low":202.99,"close":203.57,"volume":1261891,"rsi_14":67.41,"sma_20":209.03,"sma_60":209.39,"sma_120":207.92},{"date":"2025-09-17","open":203.98,"high":205.37,"low":202.11,"close":202.36,"volume":1375955,"rsi_14":60.02,"sma_20":209.07,"sma_60":209.18,"sma_120":207.93},{"date":"2025-09-18","open":187.7,"high":189.06,"low":181.14,"close":186.8,"volume":6696471,"rsi_14":25.26,"sma_20":208.34,"sma_60":208.72,"sma_120":207.8},{"date":"2025-09-19","open":186.82,"high":186.87,"low":178.91,"close":179.04,"volume":3337547,"rsi_14":19.16,"sma_20":207.25,"sma_60":208.17,"sma_120":207.63},{"date":"2025-09-22","open":179.12,"high":179.75,"low":177.13,"close":179.5,"volume":2103444,"rsi_14":17.7,"sma_20":206.08,"sma_60":207.66,"sma_120":207.44},{"date":"2025-09-23","open":179.38,"high":181.08,"low":177.84,"close":180.77,"volume":1515525,"rsi_14":20.18,"sma_20":205.14,"sma_60":207.16,"sma_120":207.25},{"date":"2025-09-24","open":180.74,"high":182.44,"low":179.59,"close":180.86,"volume":1302337,"rsi_14":15.96,"sma_20":204.17,"sma_60":206.64,"sma_120":207.06},{"date":"2025-09-25","open":181.02,"high":181.68,"low":177.44,"close":181.26,"volume":1593500,"rsi_14":16.97,"sma_20":203.21,"sma_60":206.1,"sma_120":206.95},{"date":"2025-09-26","open":182.02,"high":183.74,"low":181.22,"close":182.32,"volume":1290015,"rsi_14":18.03,"sma_20":202.28,"sma_60":205.58,"sma_120":206.91},{"date":"2025-09-29","open":183.2,"high":187.07,"low":182.29,"close":187.03,"volume":1588150,"rsi_14":25.96,"sma_20":201.58,"sma_60":205.12,"sma_120":206.94},{"date":"2025-09-30","open":185.89,"high":186.07,"low":183.7,"close":184.49,"volume":1166247,"rsi_14":24.57,"sma_20":200.7,"sma_60":204.7,"sma_120":206.97},{"date":"2025-10-01","open":184.25,"high":186.49,"low":183.83,"close":186.47,"volume":1056952,"rsi_14":24.75,"sma_20":199.91,"sma_60":204.28,"sma_120":206.94},{"date":"2025-10-02","open":185.44,"high":188.32,"low":185.11,"close":187.53,"volume":1029119,"rsi_14":27.17,"sma_20":199.07,"sma_60":203.9,"sma_120":206.95},{"date":"2025-10-03","open":186.78,"high":188.18,"low":185.64,"close":187.23,"volume":930389,"rsi_14":27.26,"sma_20":198.22,"sma_60":203.57,"sma_120":206.94},{"date":"2025-10-06","open":187.44,"high":190.5,"low":186.51,"close":187.31,"volume":1115974,"rsi_14":28.88,"sma_20":197.35,"sma_60":203.31,"sma_120":206.89},{"date":"2025-10-07","open":187.12,"high":188.09,"low":183.54,"close":185.64,"volume":1018405,"rsi_14":28.54,"sma_20":196.33,"sma_60":203.01,"sma_120":206.83},{"date":"2025-10-08","open":185.41,"high":185.83,"low":182.06,"close":182.13,"volume":1142580,"rsi_14":41.32,"sma_20":195.15,"sma_60":202.69,"sma_120":206.74},{"date":"2025-10-09","open":182.43,"high":183.02,"low":180.67,"close":180.94,"volume":785878,"rsi_14":54.67,"sma_20":193.82,"sma_60":202.34,"sma_120":206.63},{"date":"2025-10-10","open":181.33,"high":181.76,"low":176.98,"close":177.04,"volume":1190958,"rsi_14":42.24,"sma_20":192.25,"sma_60":201.9,"sma_120":206.5},{"date":"2025-10-13","open":179.22,"high":182.64,"low":178.05,"close":180.79,"volume":1245751,"rsi_14":47.36,"sma_20":190.89,"sma_60":201.49,"sma_120":206.35},{"date":"2025-10-14","open":179.55,"high":183.69,"low":179.3,"close":182.74,"volume":1069185,"rsi_14":50.64,"sma_20":189.74,"sma_60":201.16,"sma_120":206.23},{"date":"2025-10-15","open":183.5,"high":186.9,"low":183.24,"close":184.07,"volume":894325,"rsi_14":52.13,"sma_20":188.72,"sma_60":200.82,"sma_120":206.13},{"date":"2025-10-16","open":183.07,"high":184.6,"low":182.38,"close":183.18,"volume":902533,"rsi_14":48.93,"sma_20":188.45,"sma_60":200.46,"sma_120":206.03},{"date":"2025-10-17","open":184.28,"high":185.98,"low":182.88,"close":183.9,"volume":1269925,"rsi_14":41.16,"sma_20":188.62,"sma_60":200.22,"sma_120":205.93},{"date":"2025-10-20","open":186.9,"high":187.14,"low":183.29,"close":183.64,"volume":1026983,"rsi_14":45.07,"sma_20":188.76,"sma_60":199.95,"sma_120":205.84},{"date":"2025-10-21","open":183.77,"high":184.67,"low":182.83,"close":183.22,"volume":830378,"rsi_14":39.39,"sma_20":188.81,"sma_60":199.68,"sma_120":205.73},{"date":"2025-10-22","open":183.9,"high":184.74,"low":182.22,"close":183.14,"volume":703814,"rsi_14":36.26,"sma_20":188.85,"sma_60":199.43,"sma_120":205.62},{"date":"2025-10-23","open":182.82,"high":183.7,"low":180.47,"close":182.21,"volume":714745,"rsi_14":35.24,"sma_20":188.82,"sma_60":199.15,"sma_120":205.48},{"date":"2025-10-24","open":183.0,"high":183.0,"low":180.09,"close":180.61,"volume":786270,"rsi_14":32.62,"sma_20":188.66,"sma_60":198.87,"sma_120":205.33},{"date":"2025-10-27","open":180.51,"high":181.22,"low":178.3,"close":179.45,"volume":1037177,"rsi_14":33.36,"sma_20":188.19,"sma_60":198.54,"sma_120":205.21},{"date":"2025-10-28","open":178.48,"high":179.3,"low":176.57,"close":177.2,"volume":773448,"rsi_14":35.32,"sma_20":187.74,"sma_60":198.15,"sma_120":205.07},{"date":"2025-10-29","open":175.92,"high":178.54,"low":173.29,"close":178.25,"volume":1842346,"rsi_14":40.4,"sma_20":187.24,"sma_60":197.78,"sma_120":204.93},{"date":"2025-10-30","open":176.85,"high":177.23,"low":173.78,"close":174.14,"volume":1192871,"rsi_14":42.93,"sma_20":186.47,"sma_60":197.33,"sma_120":204.76},{"date":"2025-10-31","open":173.87,"high":176.64,"low":172.97,"close":176.04,"volume":1315428,"rsi_14":37.28,"sma_20":185.82,"sma_60":196.89,"sma_120":204.56},{"date":"2025-11-03","open":175.54,"high":176.02,"low":169.58,"close":173.52,"volume":1965891,"rsi_14":26.05,"sma_20":185.04,"sma_60":196.49,"sma_120":204.34},{"date":"2025-11-04","open":173.52,"high":176.65,"low":172.2,"close":176.11,"volume":1584338,"rsi_14":30.6,"sma_20":184.47,"sma_60":196.13,"sma_120":204.11},{"date":"2025-11-05","open":175.95,"high":177.87,"low":174.87,"close":176.0,"volume":1125759,"rsi_14":31.8,"sma_20":184.08,"sma_60":195.71,"sma_120":203.87},{"date":"2025-11-06","open":175.18,"high":175.18,"low":173.09,"close":173.46,"volume":1035868,"rsi_14":25.77,"sma_20":183.62,"sma_60":195.22,"sma_120":203.58},{"date":"2025-11-07","open":173.2,"high":176.02,"low":172.83,"close":174.0,"volume":1224458,"rsi_14":27.91,"sma_20":183.46,"sma_60":194.76,"sma_120":203.33},{"date":"2025-11-10","open":174.9,"high":175.02,"low":168.73,"close":169.63,"volume":1418724,"rsi_14":23.63,"sma_20":182.89,"sma_60":194.19,"sma_120":203.05},{"date":"2025-11-11","open":169.7,"high":170.15,"low":166.75,"close":167.68,"volume":1702142,"rsi_14":22.03,"sma_20":182.12,"sma_60":193.63,"sma_120":202.79},{"date":"2025-11-12","open":168.16,"high":171.99,"low":167.84,"close":171.67,"volume":1512703,"rsi_14":32.82,"sma_20":181.49,"sma_60":193.09,"sma_120":202.55},{"date":"2025-11-13","open":171.54,"high":174.57,"low":171.0,"close":171.42,"volume":1495295,"rsi_14":34.34,"sma_20":180.89,"sma_60":192.56,"sma_120":202.31},{"date":"2025-11-14","open":171.15,"high":172.83,"low":169.36,"close":169.87,"volume":1210683,"rsi_14":33.89,"sma_20":180.17,"sma_60":192.01,"sma_120":201.98},{"date":"2025-11-17","open":170.96,"high":171.55,"low":167.59,"close":167.88,"volume":1353496,"rsi_14":34.18,"sma_20":179.36,"sma_60":191.4,"sma_120":201.63},{"date":"2025-11-18","open":168.01,"high":168.94,"low":165.81,"close":167.14,"volume":1552049,"rsi_14":30.94,"sma_20":178.54,"sma_60":190.83,"sma_120":201.27},{"date":"2025-11-19","open":167.39,"high":168.45,"low":166.11,"close":166.13,"volume":1017003,"rsi_14":34.62,"sma_20":177.67,"sma_60":190.23,"sma_120":200.9},{"date":"2025-11-20","open":166.92,"high":167.23,"low":165.15,"close":165.35,"volume":1538703,"rsi_14":28.55,"sma_20":176.81,"sma_60":189.61,"sma_120":200.51},{"date":"2025-11-21","open":166.08,"high":171.38,"low":165.67,"close":170.74,"volume":2204003,"rsi_14":44.99,"sma_20":176.3,"sma_60":189.08,"sma_120":200.15},{"date":"2025-11-24","open":170.31,"high":171.85,"low":168.76,"close":169.37,"volume":1598915,"rsi_14":37.31,"sma_20":175.79,"sma_60":188.52,"sma_120":199.79},{"date":"2025-11-25","open":170.39,"high":175.43,"low":170.19,"close":175.19,"volume":1563224,"rsi_14":48.76,"sma_20":175.68,"sma_60":188.04,"sma_120":199.5},{"date":"2025-11-26","open":175.6,"high":177.49,"low":174.99,"close":175.9,"volume":1311599,"rsi_14":54.0,"sma_20":175.56,"sma_60":187.57,"sma_120":199.18},{"date":"2025-11-28","open":175.49,"high":176.8,"low":175.35,"close":175.49,"volume":386955,"rsi_14":52.45,"sma_20":175.63,"sma_60":187.06,"sma_120":198.85},{"date":"2025-12-01","open":174.59,"high":175.14,"low":169.95,"close":169.98,"volume":2204663,"rsi_14":50.54,"sma_20":175.32,"sma_60":186.46,"sma_120":198.5},{"date":"2025-12-02","open":171.64,"high":171.92,"low":170.11,"close":170.66,"volume":1849825,"rsi_14":54.94,"sma_20":175.18,"sma_60":185.85,"sma_120":198.14},{"date":"2025-12-03","open":171.46,"high":174.84,"low":170.74,"close":173.28,"volume":1065596,"rsi_14":52.8,"sma_20":175.03,"sma_60":185.28,"sma_120":197.8},{"date":"2025-12-04","open":173.97,"high":174.66,"low":171.07,"close":172.24,"volume":1031755,"rsi_14":51.39,"sma_20":174.84,"sma_60":184.69,"sma_120":197.46},{"date":"2025-12-05","open":173.16,"high":174.88,"low":172.16,"close":173.67,"volume":1139864,"rsi_14":56.45,"sma_20":174.85,"sma_60":184.1,"sma_120":197.07},{"date":"2025-12-08","open":174.66,"high":176.78,"low":173.06,"close":175.79,"volume":1223361,"rsi_14":63.37,"sma_20":174.94,"sma_60":183.55,"sma_120":196.69},{"date":"2025-12-09","open":175.31,"high":177.19,"low":173.03,"close":173.11,"volume":890558,"rsi_14":59.46,"sma_20":175.12,"sma_60":182.97,"sma_120":196.31},{"date":"2025-12-10","open":173.93,"high":176.0,"low":173.43,"close":175.04,"volume":1018817,"rsi_14":63.73,"sma_20":175.5,"sma_60":182.45,"sma_120":195.92},{"date":"2025-12-11","open":175.94,"high":180.0,"low":175.16,"close":179.12,"volume":1220113,"rsi_14":69.24,"sma_20":175.88,"sma_60":182.03,"sma_120":195.61},{"date":"2025-12-12","open":179.1,"high":182.45,"low":177.32,"close":178.13,"volume":1585333,"rsi_14":61.77,"sma_20":176.22,"sma_60":181.85,"sma_120":195.28},{"date":"2025-12-15","open":178.96,"high":182.94,"low":178.83,"close":182.18,"volume":2194307,"rsi_14":68.8,"sma_20":176.85,"sma_60":181.88,"sma_120":195.03},{"date":"2025-12-16","open":181.7,"high":182.98,"low":180.15,"close":181.3,"volume":1918443,"rsi_14":60.48,"sma_20":177.54,"sma_60":181.89,"sma_120":194.77},{"date":"2025-12-17","open":181.33,"high":187.61,"low":181.27,"close":185.21,"volume":2593469,"rsi_14":64.4,"sma_20":178.46,"sma_60":181.94,"sma_120":194.55},{"date":"2025-12-18","open":193.49,"high":193.49,"low":182.99,"close":188.48,"volume":4743869,"rsi_14":68.46,"sma_20":179.6,"sma_60":182.04,"sma_120":194.34},{"date":"2025-12-19","open":187.05,"high":187.56,"low":182.46,"close":185.54,"volume":4788706,"rsi_14":73.85,"sma_20":180.64,"sma_60":182.09,"sma_120":194.09},{"date":"2025-12-22","open":184.98,"high":186.98,"low":182.84,"close":184.95,"volume":2001764,"rsi_14":71.95,"sma_20":181.37,"sma_60":182.11,"sma_120":193.84},{"date":"2025-12-23","open":184.79,"high":184.79,"low":180.43,"close":182.74,"volume":1465666,"rsi_14":64.72,"sma_20":182.05,"sma_60":182.01,"sma_120":193.57},{"date":"2025-12-24","open":182.74,"high":186.33,"low":182.16,"close":185.58,"volume":768488,"rsi_14":69.65,"sma_20":182.58,"sma_60":182.0,"sma_120":193.35},{"date":"2025-12-26","open":184.98,"high":185.51,"low":182.56,"close":184.08,"volume":839050,"rsi_14":65.3,"sma_20":183.0,"sma_60":181.93,"sma_120":193.1},{"date":"2025-12-29","open":182.74,"high":184.51,"low":182.35,"close":182.65,"volume":1280917,"rsi_14":60.29,"sma_20":183.37,"sma_60":181.82,"sma_120":192.86},{"date":"2025-12-30","open":182.22,"high":183.28,"low":180.71,"close":180.74,"volume":1123563,"rsi_14":61.7,"sma_20":183.92,"sma_60":181.69,"sma_120":192.63},{"date":"2025-12-31","open":180.44,"high":181.62,"low":179.55,"close":179.83,"volume":1226989,"rsi_14":57.59,"sma_20":184.38,"sma_60":181.53,"sma_120":192.42},{"date":"2026-01-02","open":180.33,"high":184.13,"low":179.16,"close":182.94,"volume":1498886,"rsi_14":56.25,"sma_20":184.88,"sma_60":181.46,"sma_120":192.23},{"date":"2026-01-05","open":182.55,"high":188.61,"low":182.55,"close":188.27,"volume":2074141,"rsi_14":64.53,"sma_20":185.7,"sma_60":181.54,"sma_120":192.12},{"date":"2026-01-06","open":188.93,"high":196.1,"low":188.15,"close":195.69,"volume":2347712,"rsi_14":67.65,"sma_20":186.83,"sma_60":181.76,"sma_120":192.05},{"date":"2026-01-07","open":196.59,"high":198.62,"low":194.84,"close":195.22,"volume":2425106,"rsi_14":68.38,"sma_20":187.82,"sma_60":182.07,"sma_120":191.99},{"date":"2026-01-08","open":192.2,"high":199.96,"low":192.11,"close":197.89,"volume":1828337,"rsi_14":67.31,"sma_20":189.09,"sma_60":182.37,"sma_120":191.93},{"date":"2026-01-09","open":197.42,"high":200.51,"low":195.67,"close":199.21,"volume":1972315,"rsi_14":63.84,"sma_20":190.25,"sma_60":182.62,"sma_120":191.89},{"date":"2026-01-12","open":199.34,"high":206.33,"low":197.85,"close":206.16,"volume":2416402,"rsi_14":75.52,"sma_20":191.56,"sma_60":182.97,"sma_120":191.89},{"date":"2026-01-13","open":204.89,"high":207.29,"low":202.33,"close":203.34,"volume":1944976,"rsi_14":71.31,"sma_20":192.77,"sma_60":183.29,"sma_120":191.88},{"date":"2026-01-14","open":202.61,"high":205.25,"low":201.23,"close":204.64,"volume":1258552,"rsi_14":76.33,"sma_20":193.84,"sma_60":183.62,"sma_120":191.92},{"date":"2026-01-15","open":205.16,"high":211.8,"low":204.92,"close":211.0,"volume":2091664,"rsi_14":78.28,"sma_20":195.28,"sma_60":184.06,"sma_120":192.0},{"date":"2026-01-16","open":209.69,"high":212.48,"low":208.51,"close":211.28,"volume":1882237,"rsi_14":81.3,"sma_20":196.54,"sma_60":184.51,"sma_120":192.1},{"date":"2026-01-20","open":210.33,"high":211.63,"low":204.4,"close":205.63,"volume":2075915,"rsi_14":73.77,"sma_20":197.34,"sma_60":184.87,"sma_120":192.15},{"date":"2026-01-21","open":205.65,"high":206.11,"low":201.0,"close":204.12,"volume":1590465,"rsi_14":74.45,"sma_20":198.21,"sma_60":185.22,"sma_120":192.18},{"date":"2026-01-22","open":205.35,"high":205.97,"low":201.83,"close":201.97,"volume":894793,"rsi_14":72.47,"sma_20":199.0,"sma_60":185.56,"sma_120":192.21},{"date":"2026-01-23","open":204.88,"high":206.24,"low":201.84,"close":202.97,"volume":1490000,"rsi_14":71.13,"sma_20":199.96,"sma_60":185.93,"sma_120":192.24},{"date":"2026-01-26","open":201.81,"high":202.07,"low":191.5,"close":193.38,"volume":1894300,"rsi_14":53.84,"sma_20":200.29,"sma_60":186.18,"sma_120":192.17},{"date":"2026-01-27","open":192.51,"high":195.08,"low":192.09,"close":193.84,"volume":924800,"rsi_14":46.01,"sma_20":200.71,"sma_60":186.43,"sma_120":192.1},{"date":"2026-01-28","open":197.82,"high":198.39,"low":192.91,"close":193.45,"volume":886600,"rsi_14":46.1,"sma_20":201.19,"sma_60":186.73,"sma_120":192.03},{"date":"2026-01-29","open":193.64,"high":197.63,"low":192.36,"close":196.23,"volume":1519600,"rsi_14":46.23,"sma_20":201.91,"sma_60":187.05,"sma_120":191.97},{"date":"2026-01-30","open":195.82,"high":196.64,"low":192.47,"close":196.25,"volume":1408500,"rsi_14":46.41,"sma_20":202.68,"sma_60":187.41,"sma_120":191.95},{"date":"2026-02-02","open":198.21,"high":198.21,"low":194.25,"close":197.78,"volume":1401700,"rsi_14":38.3,"sma_20":203.36,"sma_60":187.76,"sma_120":191.94},{"date":"2026-02-03","open":197.17,"high":202.72,"low":195.09,"close":202.3,"volume":1449600,"rsi_14":48.61,"sma_20":204.01,"sma_60":188.18,"sma_120":191.95},{"date":"2026-02-04","open":202.98,"high":209.92,"low":202.98,"close":208.92,"volume":1684100,"rsi_14":54.99,"sma_20":204.6,"sma_60":188.76,"sma_120":191.99},{"date":"2026-02-05","open":209.31,"high":213.54,"low":208.34,"close":210.24,"volume":1862700,"rsi_14":49.0,"sma_20":205.29,"sma_60":189.35,"sma_120":192.05},{"date":"2026-02-06","open":211.05,"high":217.02,"low":211.05,"close":212.91,"volume":1407600,"rsi_14":52.02,"sma_20":205.98,"sma_60":190.06,"sma_120":192.13},{"date":"2026-02-09","open":212.94,"high":216.56,"low":210.91,"close":214.62,"volume":1239000,"rsi_14":62.39,"sma_20":206.76,"sma_60":190.84,"sma_120":192.23},{"date":"2026-02-10","open":213.0,"high":214.06,"low":206.95,"close":206.97,"volume":1372798,"rsi_14":73.53,"sma_20":200.17,"sma_60":186.0,"sma_120":192.27},{"date":"2026-02-11","open":207.36,"high":209.97,"low":205.08,"close":209.48,"volume":1178002,"rsi_14":71.79,"sma_20":201.3,"sma_60":186.52,"sma_120":192.34},{"date":"2026-02-12","open":210.71,"high":213.76,"low":209.17,"close":209.55,"volume":1060268,"rsi_14":66.37,"sma_20":202.53,"sma_60":187.03,"sma_120":192.41},{"date":"2026-02-13","open":209.38,"high":211.69,"low":207.18,"close":208.21,"volume":969146,"rsi_14":64.89,"sma_20":203.76,"sma_60":187.59,"sma_120":192.46},{"date":"2026-02-17","open":210.95,"high":215.6,"low":209.39,"close":215.26,"volume":1313463,"rsi_14":76.73,"sma_20":207.43,"sma_60":194.14,"sma_120":192.49},{"date":"2026-02-18","open":213.15,"high":217.22,"low":213.01,"close":213.05,"volume":1104400,"rsi_14":73.18,"sma_20":207.81,"sma_60":194.92,"sma_120":192.57},{"date":"2026-02-19","open":210.71,"high":211.9,"low":207.98,"close":209.67,"volume":1321600,"rsi_14":65.67,"sma_20":208.09,"sma_60":195.64,"sma_120":192.63},{"date":"2026-02-20","open":210.71,"high":214.74,"low":209.32,"close":213.89,"volume":986837,"rsi_14":68.74,"sma_20":208.69,"sma_60":196.35,"sma_120":192.72},{"date":"2026-02-23","open":213.49,"high":215.01,"low":207.82,"close":210.93,"volume":1102900,"rsi_14":63.56,"sma_20":209.1,"sma_60":197.04,"sma_120":192.78},{"date":"2026-02-24","open":210.76,"high":212.69,"low":210.02,"close":210.59,"volume":937766,"rsi_14":55.63,"sma_20":208.46,"sma_60":189.46,"sma_120":192.79},{"date":"2026-02-25","open":211.84,"high":212.33,"low":206.91,"close":208.76,"volume":1024746,"rsi_14":49.79,"sma_20":210.74,"sma_60":198.15,"sma_120":192.86},{"date":"2026-02-26","open":209.77,"high":212.76,"low":209.29,"close":211.49,"volume":910888,"rsi_14":58.28,"sma_20":210.16,"sma_60":190.61,"sma_120":192.92},{"date":"2026-02-27","open":209.65,"high":210.98,"low":206.68,"close":210.53,"volume":1177348,"rsi_14":49.29,"sma_20":210.86,"sma_60":191.21,"sma_120":192.98},{"date":"2026-03-02","open":208.39,"high":209.45,"low":204.94,"close":206.61,"volume":957410,"rsi_14":40.51,"sma_20":212.92,"sma_60":199.99,"sma_120":192.92},{"date":"2026-03-03","open":203.23,"high":207.98,"low":199.94,"close":207.33,"volume":723234,"rsi_14":50.36,"sma_20":213.4,"sma_60":200.55,"sma_120":192.91},{"date":"2026-03-04","open":207.33,"high":208.24,"low":199.38,"close":200.25,"volume":1744531,"rsi_14":45.1,"sma_20":211.34,"sma_60":192.92,"sma_120":193.01},{"date":"2026-03-05","open":198.17,"high":205.34,"low":197.98,"close":203.0,"volume":1787108,"rsi_14":51.22,"sma_20":211.32,"sma_60":193.44,"sma_120":193.0},{"date":"2026-03-06","open":200.56,"high":200.65,"low":195.02,"close":200.02,"volume":1252208,"rsi_14":40.9,"sma_20":211.09,"sma_60":193.93,"sma_120":192.97},{"date":"2026-03-09","open":195.95,"high":198.66,"low":191.16,"close":198.51,"volume":2056699,"rsi_14":27.34,"sma_20":211.74,"sma_60":202.27,"sma_120":192.62},{"date":"2026-03-10","open":197.31,"high":201.63,"low":195.96,"close":200.31,"volume":1063988,"rsi_14":32.56,"sma_20":211.01,"sma_60":202.68,"sma_120":192.56},{"date":"2026-03-11","open":200.33,"high":204.32,"low":198.93,"close":200.28,"volume":1274972,"rsi_14":39.42,"sma_20":209.63,"sma_60":195.52,"sma_120":192.88},{"date":"2026-03-12","open":198.62,"high":200.0,"low":195.17,"close":195.35,"volume":1327441,"rsi_14":22.59,"sma_20":209.96,"sma_60":203.28,"sma_120":192.57},{"date":"2026-03-13","open":198.28,"high":200.75,"low":196.85,"close":199.22,"volume":1114753,"rsi_14":30.58,"sma_20":209.04,"sma_60":196.47,"sma_120":192.78},{"date":"2026-03-16","open":202.25,"high":204.57,"low":200.78,"close":203.48,"volume":1694083,"rsi_14":40.63,"sma_20":208.86,"sma_60":197.03,"sma_120":192.77},{"date":"2026-03-17","open":204.74,"high":207.7,"low":200.56,"close":200.69,"volume":1732511,"rsi_14":39.9,"sma_20":208.43,"sma_60":197.44,"sma_120":192.74},{"date":"2026-03-18","open":199.31,"high":200.83,"low":196.24,"close":197.59,"volume":2157125,"rsi_14":32.55,"sma_20":207.81,"sma_60":197.78,"sma_120":192.68},{"date":"2026-03-19","open":192.68,"high":203.54,"low":192.65,"close":201.24,"volume":3293851,"rsi_14":38.94,"sma_20":207.46,"sma_60":198.2,"sma_120":192.63},{"date":"2026-03-20","open":201.94,"high":204.77,"low":198.64,"close":199.89,"volume":5472484,"rsi_14":41.42,"sma_20":206.67,"sma_60":198.68,"sma_120":192.57},{"date":"2026-03-23","open":202.86,"high":203.54,"low":192.8,"close":192.92,"volume":1776333,"rsi_14":34.42,"sma_20":205.59,"sma_60":199.04,"sma_120":192.44},{"date":"2026-03-24","open":192.03,"high":198.17,"low":191.36,"close":197.4,"volume":1709586,"rsi_14":46.85,"sma_20":204.93,"sma_60":199.42,"sma_120":192.35},{"date":"2026-03-25","open":196.85,"high":198.63,"low":193.03,"close":198.53,"volume":1287040,"rsi_14":44.94,"sma_20":204.42,"sma_60":199.85,"sma_120":192.27},{"date":"2026-03-26","open":197.77,"high":199.48,"low":194.85,"close":195.78,"volume":901431,"rsi_14":45.04,"sma_20":203.61,"sma_60":200.2,"sma_120":192.15},{"date":"2026-03-27","open":194.92,"high":195.91,"low":188.7,"close":189.5,"volume":1452103,"rsi_14":40.3,"sma_20":202.54,"sma_60":200.41,"sma_120":191.98},{"date":"2026-03-30","open":190.42,"high":192.87,"low":189.38,"close":192.02,"volume":1122440,"rsi_14":41.27,"sma_20":201.79,"sma_60":200.71,"sma_120":191.84},{"date":"2026-03-31","open":194.13,"high":195.52,"low":190.25,"close":192.99,"volume":1132738,"rsi_14":42.57,"sma_20":201.07,"sma_60":200.99,"sma_120":191.72},{"date":"2026-04-01","open":192.71,"high":194.21,"low":190.04,"close":190.06,"volume":1376839,"rsi_14":44.44,"sma_20":200.56,"sma_60":201.15,"sma_120":191.59},{"date":"2026-04-02","open":188.7,"high":193.97,"low":187.26,"close":193.28,"volume":1255094,"rsi_14":43.54,"sma_20":200.06,"sma_60":201.39,"sma_120":191.62},{"date":"2026-04-06","open":192.01,"high":193.54,"low":191.43,"close":193.51,"volume":966909,"rsi_14":38.14,"sma_20":199.73,"sma_60":201.55,"sma_120":191.72},{"date":"2026-04-07","open":193.12,"high":194.24,"low":187.36,"close":187.67,"volume":1162252,"rsi_14":35.65,"sma_20":199.18,"sma_60":201.64,"sma_120":191.76},{"date":"2026-04-08","open":191.57,"high":195.43,"low":190.97,"close":192.61,"volume":1936234,"rsi_14":44.74,"sma_20":198.79,"sma_60":201.74,"sma_120":191.84},{"date":"2026-04-09","open":192.25,"high":195.01,"low":191.63,"close":193.29,"volume":1231930,"rsi_14":40.93,"sma_20":198.43,"sma_60":201.8,"sma_120":191.92},{"date":"2026-04-10","open":193.15,"high":194.51,"low":189.9,"close":190.88,"volume":1235435,"rsi_14":38.8,"sma_20":198.13,"sma_60":201.84,"sma_120":191.96},{"date":"2026-04-13","open":189.87,"high":190.41,"low":185.43,"close":190.38,"volume":1583413,"rsi_14":45.01,"sma_20":197.61,"sma_60":201.89,"sma_120":192.0},{"date":"2026-04-14","open":189.94,"high":197.11,"low":189.94,"close":196.42,"volume":1817340,"rsi_14":47.14,"sma_20":197.18,"sma_60":202.07,"sma_120":192.04},{"date":"2026-04-15","open":196.39,"high":200.71,"low":195.18,"close":198.11,"volume":1564852,"rsi_14":47.75,"sma_20":196.97,"sma_60":202.23,"sma_120":192.12},{"date":"2026-04-16","open":197.79,"high":198.87,"low":194.17,"close":195.11,"volume":1218936,"rsi_14":47.48,"sma_20":196.76,"sma_60":202.37,"sma_120":192.15},{"date":"2026-04-17","open":197.1,"high":202.3,"low":196.67,"close":199.49,"volume":1062463,"rsi_14":60.33,"sma_20":196.59,"sma_60":202.61,"sma_120":192.21},{"date":"2026-04-20","open":198.75,"high":201.17,"low":197.55,"close":200.26,"volume":938784,"rsi_14":58.58,"sma_20":196.53,"sma_60":202.89,"sma_120":192.29},{"date":"2026-04-21","open":200.79,"high":200.79,"low":194.48,"close":195.4,"volume":885305,"rsi_14":50.96,"sma_20":196.58,"sma_60":203.1,"sma_120":192.32},{"date":"2026-04-22","open":195.64,"high":198.52,"low":195.57,"close":198.16,"volume":1271612,"rsi_14":57.73,"sma_20":196.55,"sma_60":203.31,"sma_120":192.39},{"date":"2026-04-23","open":199.81,"high":202.94,"low":198.76,"close":200.75,"volume":1763416,"rsi_14":57.03,"sma_20":196.58,"sma_60":203.47,"sma_120":192.51},{"date":"2026-04-24","open":199.46,"high":201.24,"low":197.88,"close":199.48,"volume":909807,"rsi_14":55.2,"sma_20":196.69,"sma_60":203.49,"sma_120":192.63},{"date":"2026-04-27","open":199.35,"high":200.49,"low":196.44,"close":197.14,"volume":892582,"rsi_14":60.09,"sma_20":197.0,"sma_60":203.47,"sma_120":192.77},{"date":"2026-04-28","open":198.1,"high":198.59,"low":194.37,"close":194.96,"volume":710080,"rsi_14":51.21,"sma_20":197.07,"sma_60":203.37,"sma_120":192.87},{"date":"2026-04-29","open":194.63,"high":197.96,"low":194.23,"close":194.75,"volume":767444,"rsi_14":49.95,"sma_20":197.08,"sma_60":203.27,"sma_120":192.94},{"date":"2026-04-30","open":196.64,"high":199.49,"low":195.46,"close":198.98,"volume":789220,"rsi_14":61.02,"sma_20":197.46,"sma_60":203.12,"sma_120":193.05},{"date":"2026-05-01","open":199.16,"high":201.17,"low":190.61,"close":193.23,"volume":1121143,"rsi_14":53.38,"sma_20":197.38,"sma_60":202.92,"sma_120":193.11},{"date":"2026-05-04","open":193.04,"high":194.39,"low":188.51,"close":190.58,"volume":974884,"rsi_14":42.57,"sma_20":197.16,"sma_60":202.66,"sma_120":193.14},{"date":"2026-05-05","open":190.63,"high":195.13,"low":189.69,"close":192.97,"volume":754756,"rsi_14":43.56,"sma_20":197.35,"sma_60":202.33,"sma_120":193.2},{"date":"2026-05-06","open":196.72,"high":198.01,"low":193.38,"close":194.16,"volume":975109,"rsi_14":48.84,"sma_20":197.36,"sma_60":202.02,"sma_120":193.26},{"date":"2026-05-07","open":191.93,"high":194.32,"low":188.51,"close":193.63,"volume":1067199,"rsi_14":41.4,"sma_20":197.3,"sma_60":201.79,"sma_120":193.33},{"date":"2026-05-08","open":198.05,"high":199.46,"low":193.42,"close":194.69,"volume":877604,"rsi_14":41.8,"sma_20":197.49,"sma_60":201.6,"sma_120":193.41},{"date":"2026-05-11","open":194.56,"high":195.97,"low":192.19,"close":194.26,"volume":1039982,"rsi_14":48.22,"sma_20":197.69,"sma_60":201.45,"sma_120":193.5},{"date":"2026-05-12","open":195.64,"high":201.27,"low":194.54,"close":197.55,"volume":1338123,"rsi_14":49.08,"sma_20":197.74,"sma_60":201.26,"sma_120":193.63},{"date":"2026-05-13","open":196.65,"high":196.88,"low":188.63,"close":191.29,"volume":1381569,"rsi_14":35.97,"sma_20":197.39,"sma_60":200.93,"sma_120":193.73},{"date":"2026-05-14","open":192.68,"high":195.55,"low":191.6,"close":193.08,"volume":742941,"rsi_14":40.55,"sma_20":197.29,"sma_60":200.62,"sma_120":193.83},{"date":"2026-05-15","open":194.03,"high":195.44,"low":192.53,"close":194.35,"volume":805298,"rsi_14":45.8,"sma_20":197.03,"sma_60":200.36,"sma_120":193.97},{"date":"2026-05-18","open":192.4,"high":193.77,"low":190.28,"close":192.23,"volume":1054563,"rsi_14":45.97,"sma_20":196.63,"sma_60":199.95,"sma_120":194.09},{"date":"2026-05-19","open":192.27,"high":193.4,"low":188.48,"close":192.21,"volume":661248,"rsi_14":46.21,"sma_20":196.47,"sma_60":199.55,"sma_120":194.22},{"date":"2026-05-20","open":192.49,"high":197.17,"low":190.46,"close":195.72,"volume":742285,"rsi_14":44.95,"sma_20":196.34,"sma_60":199.27,"sma_120":194.36},{"date":"2026-05-21","open":193.97,"high":197.46,"low":192.2,"close":195.52,"volume":925762,"rsi_14":54.41,"sma_20":196.08,"sma_60":199.02,"sma_120":194.51},{"date":"2026-05-22","open":197.27,"high":202.79,"low":196.93,"close":201.91,"volume":1503939,"rsi_14":68.49,"sma_20":196.2,"sma_60":198.83,"sma_120":194.72},{"date":"2026-05-26","open":201.78,"high":202.96,"low":200.38,"close":202.23,"volume":1053492,"rsi_14":66.4,"sma_20":196.46,"sma_60":198.67,"sma_120":194.94},{"date":"2026-05-27","open":205.26,"high":208.77,"low":204.25,"close":204.31,"volume":1042474,"rsi_14":67.59,"sma_20":196.94,"sma_60":198.6,"sma_120":195.21},{"date":"2026-05-28","open":203.28,"high":205.73,"low":201.63,"close":202.86,"volume":705588,"rsi_14":65.14,"sma_20":197.34,"sma_60":198.5,"sma_120":195.48},{"date":"2026-05-29","open":201.92,"high":206.72,"low":200.5,"close":202.31,"volume":1448328,"rsi_14":62.88,"sma_20":197.51,"sma_60":198.51,"sma_120":195.72},{"date":"2026-06-01","open":201.18,"high":203.46,"low":199.74,"close":200.32,"volume":1020924,"rsi_14":59.68,"sma_20":197.86,"sma_60":198.44,"sma_120":195.94},{"date":"2026-06-02","open":198.45,"high":198.45,"low":194.46,"close":196.71,"volume":990595,"rsi_14":48.88,"sma_20":198.18,"sma_60":198.36,"sma_120":196.14},{"date":"2026-06-03","open":195.8,"high":199.26,"low":195.06,"close":196.71,"volume":959785,"rsi_14":60.54,"sma_20":198.36,"sma_60":198.3,"sma_120":196.36},{"date":"2026-06-04","open":198.63,"high":198.63,"low":190.22,"close":191.94,"volume":1209666,"rsi_14":48.07,"sma_20":198.25,"sma_60":198.13,"sma_120":196.55},{"date":"2026-06-05","open":193.46,"high":197.26,"low":192.96,"close":196.56,"volume":960484,"rsi_14":53.41,"sma_20":198.4,"sma_60":198.04,"sma_120":196.78},{"date":"2026-06-08","open":194.38,"high":195.98,"low":192.4,"close":194.46,"volume":903558,"rsi_14":53.53,"sma_20":198.39,"sma_60":198.0,"sma_120":197.01},{"date":"2026-06-09","open":194.65,"high":199.69,"low":192.98,"close":199.33,"volume":1057023,"rsi_14":59.73,"sma_20":198.64,"sma_60":197.98,"sma_120":197.22},{"date":"2026-06-10","open":201.11,"high":204.45,"low":197.68,"close":202.04,"volume":1110809,"rsi_14":58.88,"sma_20":198.87,"sma_60":197.93,"sma_120":197.48},{"date":"2026-06-11","open":203.65,"high":209.34,"low":202.89,"close":209.18,"volume":1343096,"rsi_14":66.02,"sma_20":199.77,"sma_60":198.04,"sma_120":197.74},{"date":"2026-06-12","open":211.57,"high":212.45,"low":208.07,"close":209.81,"volume":1119299,"rsi_14":60.74,"sma_20":200.61,"sma_60":198.22,"sma_120":198.0},{"date":"2026-06-15","open":208.2,"high":210.84,"low":207.05,"close":207.12,"volume":1235251,"rsi_14":56.24,"sma_20":201.26,"sma_60":198.29,"sma_120":198.25},{"date":"2026-06-16","open":207.64,"high":209.34,"low":205.57,"close":207.4,"volume":939232,"rsi_14":54.09,"sma_20":202.02,"sma_60":198.39,"sma_120":198.54},{"date":"2026-06-17","open":206.12,"high":213.7,"low":206.12,"close":209.67,"volume":1192805,"rsi_14":58.91,"sma_20":202.9,"sma_60":198.65,"sma_120":198.84},{"date":"2026-06-18","open":213.31,"high":217.65,"low":210.76,"close":211.77,"volume":1884946,"rsi_14":61.86,"sma_20":203.71,"sma_60":198.87,"sma_120":199.14},{"date":"2026-06-22","open":213.44,"high":216.95,"low":207.38,"close":210.33,"volume":2090296,"rsi_14":62.66,"sma_20":204.45,"sma_60":199.04,"sma_120":199.44},{"date":"2026-06-23","open":208.11,"high":212.5,"low":207.16,"close":208.93,"volume":1558977,"rsi_14":66.45,"sma_20":204.81,"sma_60":199.23,"sma_120":199.72},{"date":"2026-06-24","open":208.35,"high":214.68,"low":208.35,"close":211.77,"volume":2322199,"rsi_14":69.0,"sma_20":205.3,"sma_60":199.59,"sma_120":200.0},{"date":"2026-06-25","open":208.49,"high":214.3,"low":205.72,"close":211.09,"volume":3428714,"rsi_14":77.06,"sma_20":205.64,"sma_60":199.88,"sma_120":200.29},{"date":"2026-06-26","open":210.91,"high":212.29,"low":206.64,"close":212.04,"volume":2289210,"rsi_14":74.24,"sma_20":206.1,"sma_60":200.18,"sma_120":200.58},{"date":"2026-06-29","open":211.03,"high":211.03,"low":203.05,"close":204.08,"volume":2313697,"rsi_14":62.81,"sma_20":206.19,"sma_60":200.39,"sma_120":200.77},{"date":"2026-06-30","open":204.92,"high":205.39,"low":202.17,"close":204.39,"volume":1321820,"rsi_14":57.7,"sma_20":206.39,"sma_60":200.55,"sma_120":200.97},{"date":"2026-07-01","open":204.16,"high":205.62,"low":200.32,"close":200.36,"volume":1417766,"rsi_14":47.73,"sma_20":206.58,"sma_60":200.64,"sma_120":201.1},{"date":"2026-07-02","open":201.68,"high":204.0,"low":198.18,"close":202.71,"volume":1506061,"rsi_14":38.97,"sma_20":206.87,"sma_60":200.86,"sma_120":201.25},{"date":"2026-07-06","open":202.49,"high":203.2,"low":198.39,"close":201.62,"volume":1356853,"rsi_14":36.53,"sma_20":207.36,"sma_60":200.99,"sma_120":201.37},{"date":"2026-07-07","open":203.93,"high":207.72,"low":202.23,"close":202.89,"volume":1239525,"rsi_14":42.66,"sma_20":207.68,"sma_60":201.12,"sma_120":201.46},{"date":"2026-07-08","open":202.47,"high":202.48,"low":197.43,"close":199.52,"volume":1781781,"rsi_14":37.57,"sma_20":207.93,"sma_60":201.27,"sma_120":201.55},{"date":"2026-07-09","open":199.37,"high":203.55,"low":198.43,"close":200.33,"volume":1631658,"rsi_14":34.34,"sma_20":207.98,"sma_60":201.43,"sma_120":201.66},{"date":"2026-07-10","open":201.52,"high":206.96,"low":200.92,"close":204.25,"volume":1554131,"rsi_14":35.4,"sma_20":208.02,"sma_60":201.54,"sma_120":201.81},{"date":"2026-07-13","open":205.96,"high":206.19,"low":196.2,"close":196.69,"volume":1781051,"rsi_14":29.47,"sma_20":207.32,"sma_60":201.49,"sma_120":201.86},{"date":"2026-07-14","open":197.88,"high":197.88,"low":193.93,"close":195.74,"volume":1313199,"rsi_14":29.8,"sma_20":206.53,"sma_60":201.48,"sma_120":201.92},{"date":"2026-07-15","open":195.74,"high":199.24,"low":193.35,"close":196.06,"volume":1304251,"rsi_14":24.44,"sma_20":205.89,"sma_60":201.39,"sma_120":202.0},{"date":"2026-07-16","open":197.25,"high":201.75,"low":197.01,"close":201.21,"volume":1393789,"rsi_14":35.02,"sma_20":205.5,"sma_60":201.38,"sma_120":202.13},{"date":"2026-07-17","open":202.6,"high":203.0,"low":197.71,"close":198.53,"volume":1049530,"rsi_14":31.18,"sma_20":204.86,"sma_60":201.41,"sma_120":202.26},{"date":"2026-07-20","open":198.74,"high":200.11,"low":192.3,"close":194.82,"volume":1718257,"rsi_14":34.81,"sma_20":203.92,"sma_60":201.33,"sma_120":202.32},{"date":"2026-07-21","open":192.92,"high":193.77,"low":191.66,"close":193.39,"volume":1282836,"rsi_14":33.05,"sma_20":203.0,"sma_60":201.18,"sma_120":202.33},{"date":"2026-07-22","open":194.0,"high":196.82,"low":192.0,"close":193.94,"volume":1477325,"rsi_14":38.04,"sma_20":202.16,"sma_60":201.06,"sma_120":202.27},{"date":"2026-07-23","open":192.47,"high":194.74,"low":190.98,"close":194.12,"volume":1171829,"rsi_14":33.66,"sma_20":201.19,"sma_60":200.98,"sma_120":202.22},{"date":"2026-07-24","open":193.92,"high":197.18,"low":192.79,"close":196.31,"volume":970834,"rsi_14":39.27,"sma_20":200.37,"sma_60":200.98,"sma_120":202.17},{"date":"2026-07-27","open":200.03,"high":204.71,"low":200.03,"close":204.1,"volume":1554894,"rsi_14":49.46,"sma_20":199.89,"sma_60":201.11,"sma_120":202.19},{"date":"2026-07-28","open":207.5,"high":211.06,"low":206.07,"close":206.98,"volume":1658428,"rsi_14":57.57,"sma_20":199.96,"sma_60":201.22,"sma_120":202.17},{"date":"2026-07-29","open":206.66,"high":212.34,"low":205.06,"close":212.23,"volume":1356262,"rsi_14":62.06,"sma_20":200.27,"sma_60":201.51,"sma_120":202.22},{"date":"2026-07-30","open":212.86,"high":212.99,"low":205.83,"close":206.97,"volume":1636465,"rsi_14":52.85,"sma_20":200.51,"sma_60":201.75,"sma_120":202.21},{"date":"2026-07-31","open":204.95,"high":206.12,"low":202.05,"close":203.58,"volume":1451551,"rsi_14":58.24,"sma_20":200.48,"sma_60":201.91,"sma_120":202.12},{"date":"2026-08-03","open":205.93,"high":210.47,"low":204.71,"close":206.24,"volume":1211505,"rsi_14":62.08,"sma_20":200.63,"sma_60":202.08,"sma_120":202.23},{"date":"2026-08-04","open":204.54,"high":205.52,"low":202.37,"close":204.57,"volume":1119161,"rsi_14":59.5,"sma_20":200.64,"sma_60":202.24,"sma_120":202.19},{"date":"2026-08-05","open":205.83,"high":209.47,"low":205.51,"close":208.85,"volume":889976,"rsi_14":58.74,"sma_20":201.03,"sma_60":202.45,"sma_120":202.16},{"date":"2026-08-06","open":210.24,"high":210.99,"low":207.15,"close":210.94,"volume":1080420},{"date":"2026-08-07","open":211.25,"high":215.78,"low":210.56,"close":213.76,"volume":975281,"rsi_14":72.31,"sma_20":201.95,"sma_60":202.95,"sma_120":202.16},{"date":"2026-08-10","open":214.57,"high":218.06,"low":212.47,"close":217.97,"volume":890467,"rsi_14":77.18,"sma_20":203.02,"sma_60":203.37,"sma_120":202.15},{"date":"2026-08-11","open":217.0,"high":219.43,"low":215.58,"close":218.9,"volume":1037110,"rsi_14":77.37,"sma_20":204.17,"sma_60":203.77,"sma_120":202.17},{"date":"2026-08-12","open":218.66,"high":228.73,"low":217.35,"close":227.68,"volume":1436547,"rsi_14":80.96,"sma_20":205.75,"sma_60":204.3,"sma_120":202.29},{"date":"2026-08-13","open":228.19,"high":229.76,"low":222.37,"close":223.5,"volume":1095695},{"date":"2026-08-14","open":224.76,"high":225.44,"low":223.12,"close":225.26,"volume":678057,"rsi_14":71.09,"sma_20":208.21,"sma_60":205.32,"sma_120":202.44},{"date":"2026-08-17","open":223.55,"high":227.11,"low":222.68,"close":225.5,"volume":1242563},{"date":"2026-08-18","open":226.36,"high":227.64,"low":218.67,"close":218.86,"volume":1001523,"rsi_14":56.82,"sma_20":211.02,"sma_60":206.16,"sma_120":202.59},{"date":"2026-08-19","open":220.44,"high":226.75,"low":220.44,"close":221.89,"volume":1087265,"rsi_14":65.98,"sma_20":212.41,"sma_60":206.46,"sma_120":202.65},{"date":"2026-08-20","open":218.94,"high":221.25,"low":217.79,"close":217.95,"volume":925062,"rsi_14":65.21,"sma_20":213.6,"sma_60":206.7,"sma_120":202.68},{"date":"2026-08-21","open":217.94,"high":222.08,"low":217.57,"close":221.6,"volume":759973,"rsi_14":65.93,"sma_20":214.87,"sma_60":206.96,"sma_120":202.78},{"date":"2026-08-24","open":226.5,"high":227.28,"low":224.28,"close":225.56,"volume":888579,"rsi_14":70.83,"sma_20":215.94,"sma_60":207.31,"sma_120":202.91},{"date":"2026-08-25","open":224.56,"high":224.88,"low":220.24,"close":220.41,"volume":700223,"rsi_14":61.39,"sma_20":216.62,"sma_60":207.59,"sma_120":203.05},{"date":"2026-08-26","open":219.71,"high":222.52,"low":216.8,"close":218.81,"volume":653121,"rsi_14":57.89,"sma_20":216.95,"sma_60":207.87,"sma_120":203.15},{"date":"2026-08-27","open":216.25,"high":218.78,"low":210.86,"close":211.13,"volume":881677,"rsi_14":47.74,"sma_20":217.15,"sma_60":208.08,"sma_120":203.22},{"date":"2026-08-28","open":212.11,"high":215.98,"low":210.88,"close":215.63,"volume":779457,"rsi_14":47.92,"sma_20":217.75,"sma_60":208.37,"sma_120":203.33},{"date":"2026-08-31","open":217.9,"high":220.34,"low":213.68,"close":214.26,"volume":1194526,"rsi_14":45.97,"sma_20":218.16,"sma_60":208.72,"sma_120":203.42},{"date":"2026-09-01","open":214.11,"high":217.13,"low":213.77,"close":215.56,"volume":1020542,"rsi_14":37.65,"sma_20":218.7,"sma_60":209.01,"sma_120":203.52},{"date":"2026-09-02","open":215.44,"high":221.61,"low":215.44,"close":220.03,"volume":1257239},{"date":"2026-09-03","open":221.07,"high":223.17,"low":216.59,"close":218.04,"volume":853881,"rsi_14":42.74,"sma_20":219.62,"sma_60":209.69,"sma_120":203.84},{"date":"2026-09-04","open":216.95,"high":219.44,"low":216.46,"close":216.88,"volume":620301,"rsi_14":41.46,"sma_20":219.77,"sma_60":209.91,"sma_120":203.92},{"date":"2026-09-08","open":216.46,"high":217.0,"low":212.73,"close":212.92,"volume":948425,"rsi_14":43.85,"sma_20":219.52,"sma_60":209.95,"sma_120":204.0},{"date":"2026-09-09","open":211.06,"high":213.1,"low":209.02,"close":209.42,"volume":1207449,"rsi_14":37.05,"sma_20":219.04,"sma_60":209.91,"sma_120":204.07},{"date":"2026-09-10","open":208.27,"high":209.58,"low":206.83,"close":207.53,"volume":1018096,"rsi_14":38.81,"sma_20":218.04,"sma_60":209.9,"sma_120":204.1},{"date":"2026-09-11","open":208.96,"high":210.23,"low":207.39,"close":209.89,"volume":1176520,"rsi_14":36.93,"sma_20":217.36,"sma_60":209.91,"sma_120":204.15},{"date":"2026-09-14","open":212.83,"high":219.69,"low":212.09,"close":218.57,"volume":1290400},{"date":"2026-09-15","open":216.58,"high":216.69,"low":208.22,"close":209.12,"volume":1610347,"rsi_14":39.53,"sma_20":216.2,"sma_60":209.96,"sma_120":204.41},{"date":"2026-09-16","open":211.79,"high":211.79,"low":208.05,"close":208.08,"volume":1098604},{"date":"2026-09-17","open":208.91,"high":208.96,"low":205.7,"close":206.74,"volume":893240,"rsi_14":45.38,"sma_20":214.91,"sma_60":209.83,"sma_120":204.53},{"date":"2026-09-18","open":206.59,"high":210.4,"low":205.7,"close":209.28,"volume":1707840,"rsi_14":42.95,"sma_20":214.47,"sma_60":209.76,"sma_120":204.67},{"date":"2026-09-21","open":210.26,"high":213.26,"low":209.75,"close":211.31,"volume":1725074,"rsi_14":46.83,"sma_20":213.96,"sma_60":209.73,"sma_120":204.81},{"date":"2026-09-22","open":213.13,"high":215.62,"low":212.57,"close":213.54,"volume":1314080,"rsi_14":47.83,"sma_20":213.36,"sma_60":209.73,"sma_120":204.95},{"date":"2026-09-23","open":215.1,"high":216.17,"low":212.32,"close":213.69,"volume":1874604},{"date":"2026-09-24","open":208.88,"high":212.99,"low":206.22,"close":207.24,"volume":1953679,"rsi_14":38.51,"sma_20":212.45,"sma_60":209.89,"sma_120":205.22},{"date":"2026-09-25","open":204.91,"high":207.17,"low":198.06,"close":199.75,"volume":1913362,"rsi_14":33.87,"sma_20":211.87,"sma_60":209.85,"sma_120":205.24},{"date":"2026-09-28","open":199.14,"high":200.74,"low":193.6,"close":195.42,"volume":1494192},{"date":"2026-09-29","open":195.9,"high":196.82,"low":193.11,"close":193.52,"volume":1256718,"rsi_14":35.85,"sma_20":209.99,"sma_60":209.59,"sma_120":205.29},{"date":"2026-09-30","open":193.72,"high":195.37,"low":191.1,"close":191.68,"volume":1507513,"rsi_14":35.84,"sma_20":208.87,"sma_60":209.4,"sma_120":205.26},{"date":"2026-10-01","open":192.41,"high":196.18,"low":191.43,"close":195.81,"volume":1326107,"rsi_14":38.04,"sma_20":207.74,"sma_60":209.34,"sma_120":205.31},{"date":"2026-10-02","open":196.3,"high":199.27,"low":195.46,"close":198.7,"volume":1097096,"rsi_14":30.3,"sma_20":206.85,"sma_60":209.31,"sma_120":205.38},{"date":"2026-10-05","open":200.25,"high":200.84,"low":195.2,"close":198.1,"volume":1046752},{"date":"2026-10-06","open":198.89,"high":201.85,"low":197.48,"close":201.49,"volume":994253,"rsi_14":43.98,"sma_20":205.51,"sma_60":209.35,"sma_120":205.42},{"date":"2026-10-07","open":200.73,"high":200.86,"low":198.1,"close":199.85,"volume":1455221,"rsi_14":43.39,"sma_20":205.11,"sma_60":209.44,"sma_120":205.46},{"date":"2026-10-08","open":198.67,"high":200.91,"low":196.99,"close":198.89,"volume":1163786,"rsi_14":38.7,"sma_20":204.76,"sma_60":209.52,"sma_120":205.46},{"date":"2026-10-09","open":198.53,"high":198.99,"low":196.59,"close":197.66,"volume":858869,"rsi_14":32.68,"sma_20":204.15,"sma_60":209.46,"sma_120":205.42},{"date":"2026-10-12","open":196.56,"high":199.69,"low":195.57,"close":199.61,"volume":1019458,"rsi_14":32.19,"sma_20":203.2,"sma_60":209.48,"sma_120":205.44},{"date":"2026-10-13","open":200.21,"high":208.29,"low":198.41,"close":205.6,"volume":1274754,"rsi_14":40.99,"sma_20":203.02,"sma_60":209.66,"sma_120":205.49},{"date":"2026-10-14","open":206.59,"high":208.85,"low":203.98,"close":208.52,"volume":840513,"rsi_14":51.58,"sma_20":203.05,"sma_60":209.91,"sma_120":205.54},{"date":"2026-10-15","open":211.91,"high":214.99,"low":210.41,"close":214.31,"volume":1108665,"rsi_14":68.41,"sma_20":203.43,"sma_60":210.25,"sma_120":205.65},{"date":"2026-10-16","open":215.57,"high":218.93,"low":214.99,"close":216.35,"volume":1129651,"rsi_14":74.74,"sma_20":203.78,"sma_60":210.62,"sma_120":205.8},{"date":"2026-10-19","open":215.28,"high":216.82,"low":214.01,"close":216.24,"volume":1024441,"rsi_14":78.36,"sma_20":204.03,"sma_60":210.95,"sma_120":205.96},{"date":"2026-10-20","open":216.64,"high":218.5,"low":215.67,"close":217.99,"volume":1121477,"rsi_14":83.36,"sma_20":204.25,"sma_60":211.18,"sma_120":206.15},{"date":"2026-10-21","open":217.45,"high":218.44,"low":212.83,"close":214.52,"volume":1441091,"rsi_14":73.47,"sma_20":204.29,"sma_60":211.31,"sma_120":206.26},{"date":"2026-10-22","open":214.01,"high":217.87,"low":214.01,"close":217.56,"volume":816750,"rsi_14":73.55,"sma_20":204.8,"sma_60":211.4,"sma_120":206.45}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.660000000000002,"pbr":11.42,"per":20.41,"roa":1.84,"roe":10.75,"grade":"B","comment":"PER 20.41배, ROE 10.75%","revenue":13210900000.0,"analysis":"PER 20.4배입니다. ROE 10.8%입니다. 시가총액 249.18억. 매출 132.11억, 영업이익 15.83억.","eps_basis":"TTM","debt_ratio":2.742287655719139,"market_cap":24918234600,"net_income":1206700000.0,"total_debt":6053600000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":116.08,"total_assets":12862400000.0,"total_equity":2207500000.0,"profit_margin":9.13,"revenue_basis":"TTM","dividend_yield":2.79,"net_income_basis":"TTM","operating_income":1582800000.0,"operating_margin":11.98,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 2.7배로 재무 리스크"],"backtest_top3":[],"current_price":217.56,"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":63.31},{"date":"2016-10-25","close":61.72},{"date":"2016-10-26","close":61.16},{"date":"2016-10-27","close":61.52},{"date":"2016-10-28","close":62.61},{"date":"2016-10-31","close":64.79},{"date":"2016-11-01","close":64.34},{"date":"2016-11-02","close":64.62},{"date":"2016-11-03","close":63.8},{"date":"2016-11-04","close":63.86},{"date":"2016-11-07","close":65.5},{"date":"2016-11-08","close":65.61},{"date":"2016-11-09","close":68.58},{"date":"2016-11-10","close":69.31},{"date":"2016-11-11","close":70.12},{"date":"2016-11-14","close":72.51},{"date":"2016-11-15","close":73.07},{"date":"2016-11-16","close":71.6},{"date":"2016-11-17","close":72.47},{"date":"2016-11-18","close":72.84},{"date":"2016-11-21","close":73.14},{"date":"2016-11-22","close":74.0},{"date":"2016-11-23","close":74.49},{"date":"2016-11-25","close":74.95},{"date":"2016-11-28","close":73.93},{"date":"2016-11-29","close":72.88},{"date":"2016-11-30","close":73.3},{"date":"2016-12-01","close":75.79},{"date":"2016-12-02","close":75.04},{"date":"2016-12-05","close":76.71},{"date":"2016-12-06","close":77.25},{"date":"2016-12-07","close":78.59},{"date":"2016-12-08","close":78.94},{"date":"2016-12-09","close":78.6},{"date":"2016-12-12","close":78.09},{"date":"2016-12-13","close":76.86},{"date":"2016-12-14","close":76.4},{"date":"2016-12-15","close":75.76},{"date":"2016-12-16","close":75.53},{"date":"2016-12-19","close":75.68},{"date":"2016-12-20","close":75.74},{"date":"2016-12-21","close":75.74},{"date":"2016-12-22","close":74.57},{"date":"2016-12-23","close":74.48},{"date":"2016-12-27","close":74.37},{"date":"2016-12-28","close":73.68},{"date":"2016-12-29","close":73.78},{"date":"2016-12-30","close":72.72},{"date":"2017-01-03","close":72.06},{"date":"2017-01-04","close":72.09},{"date":"2017-01-05","close":72.33},{"date":"2017-01-06","close":71.55},{"date":"2017-01-09","close":71.56},{"date":"2017-01-10","close":72.25},{"date":"2017-01-11","close":72.89},{"date":"2017-01-12","close":73.81},{"date":"2017-01-13","close":73.37},{"date":"2017-01-17","close":72.88},{"date":"2017-01-18","close":73.16},{"date":"2017-01-19","close":72.59},{"date":"2017-01-20","close":73.44},{"date":"2017-01-23","close":73.0},{"date":"2017-01-24","close":73.67},{"date":"2017-01-25","close":73.57},{"date":"2017-01-26","close":73.55},{"date":"2017-01-27","close":73.56},{"date":"2017-01-30","close":73.82},{"date":"2017-01-31","close":73.28},{"date":"2017-02-01","close":72.18},{"date":"2017-02-02","close":71.63},{"date":"2017-02-03","close":71.82},{"date":"2017-02-06","close":72.33},{"date":"2017-02-07","close":71.85},{"date":"2017-02-08","close":73.44},{"date":"2017-02-09","close":75.07},{"date":"2017-02-10","close":76.28},{"date":"2017-02-13","close":76.08},{"date":"2017-02-14","close":76.24},{"date":"2017-02-15","close":75.74},{"date":"2017-02-16","close":75.8},{"date":"2017-02-17","close":76.73},{"date":"2017-02-21","close":76.7},{"date":"2017-02-22","close":75.42},{"date":"2017-02-23","close":75.46},{"date":"2017-02-24","close":75.46},{"date":"2017-02-27","close":74.53},{"date":"2017-02-28","close":74.68},{"date":"2017-03-01","close":74.89},{"date":"2017-03-02","close":75.47},{"date":"2017-03-03","close":75.11},{"date":"2017-03-06","close":74.68},{"date":"2017-03-07","close":74.51},{"date":"2017-03-08","close":75.18},{"date":"2017-03-09","close":75.22},{"date":"2017-03-10","close":74.16},{"date":"2017-03-13","close":74.45},{"date":"2017-03-14","close":74.61},{"date":"2017-03-15","close":75.83},{"date":"2017-03-16","close":75.4},{"date":"2017-03-17","close":76.66},{"date":"2017-03-20","close":76.86},{"date":"2017-03-21","close":76.6},{"date":"2017-03-22","close":77.0},{"date":"2017-03-23","close":76.64},{"date":"2017-03-24","close":76.71},{"date":"2017-03-27","close":75.58},{"date":"2017-03-28","close":82.62},{"date":"2017-03-29","close":82.57},{"date":"2017-03-30","close":82.83},{"date":"2017-03-31","close":83.67},{"date":"2017-04-03","close":83.21},{"date":"2017-04-04","close":83.98},{"date":"2017-04-05","close":82.88},{"date":"2017-04-06","close":83.38},{"date":"2017-04-07","close":82.84},{"date":"2017-04-10","close":82.7},{"date":"2017-04-11","close":82.94},{"date":"2017-04-12","close":82.49},{"date":"2017-04-13","close":81.97},{"date":"2017-04-17","close":82.64},{"date":"2017-04-18","close":82.72},{"date":"2017-04-19","close":83.04},{"date":"2017-04-20","close":84.05},{"date":"2017-04-21","close":84.16},{"date":"2017-04-24","close":85.18},{"date":"2017-04-25","close":85.55},{"date":"2017-04-26","close":86.05},{"date":"2017-04-27","close":85.96},{"date":"2017-04-28","close":85.19},{"date":"2017-05-01","close":85.63},{"date":"2017-05-02","close":86.82},{"date":"2017-05-03","close":87.42},{"date":"2017-05-04","close":87.33},{"date":"2017-05-05","close":87.33},{"date":"2017-05-08","close":87.08},{"date":"2017-05-09","close":87.27},{"date":"2017-05-10","close":87.63},{"date":"2017-05-11","close":88.22},{"date":"2017-05-12","close":88.31},{"date":"2017-05-15","close":88.4},{"date":"2017-05-16","close":85.96},{"date":"2017-05-17","close":85.53},{"date":"2017-05-18","close":86.45},{"date":"2017-05-19","close":86.96},{"date":"2017-05-22","close":87.4},{"date":"2017-05-23","close":86.64},{"date":"2017-05-24","close":87.21},{"date":"2017-05-25","close":88.1},{"date":"2017-05-26","close":87.95},{"date":"2017-05-30","close":87.49},{"date":"2017-05-31","close":88.93},{"date":"2017-06-01","close":90.09},{"date":"2017-06-02","close":91.3},{"date":"2017-06-05","close":91.82},{"date":"2017-06-06","close":91.98},{"date":"2017-06-07","close":92.05},{"date":"2017-06-08","close":91.85},{"date":"2017-06-09","close":92.12},{"date":"2017-06-12","close":91.94},{"date":"2017-06-13","close":90.02},{"date":"2017-06-14","close":90.47},{"date":"2017-06-15","close":89.8},{"date":"2017-06-16","close":89.3},{"date":"2017-06-19","close":90.57},{"date":"2017-06-20","close":88.68},{"date":"2017-06-21","close":88.28},{"date":"2017-06-22","close":89.16},{"date":"2017-06-23","close":88.73},{"date":"2017-06-26","close":90.08},{"date":"2017-06-27","close":92.69},{"date":"2017-06-28","close":91.56},{"date":"2017-06-29","close":91.76},{"date":"2017-06-30","close":90.44},{"date":"2017-07-03","close":91.34},{"date":"2017-07-05","close":90.13},{"date":"2017-07-06","close":89.68},{"date":"2017-07-07","close":90.17},{"date":"2017-07-10","close":89.25},{"date":"2017-07-11","close":89.3},{"date":"2017-07-12","close":89.61},{"date":"2017-07-13","close":88.57},{"date":"2017-07-14","close":88.95},{"date":"2017-07-17","close":89.66},{"date":"2017-07-18","close":89.04},{"date":"2017-07-19","close":89.86},{"date":"2017-07-20","close":89.57},{"date":"2017-07-21","close":88.68},{"date":"2017-07-24","close":86.63},{"date":"2017-07-25","close":86.85},{"date":"2017-07-26","close":85.83},{"date":"2017-07-27","close":84.49},{"date":"2017-07-28","close":83.85},{"date":"2017-07-31","close":83.88},{"date":"2017-08-01","close":84.8},{"date":"2017-08-02","close":84.56},{"date":"2017-08-03","close":82.08},{"date":"2017-08-04","close":83.15},{"date":"2017-08-07","close":83.77},{"date":"2017-08-08","close":81.83},{"date":"2017-08-09","close":81.28},{"date":"2017-08-10","close":82.53},{"date":"2017-08-11","close":83.34},{"date":"2017-08-14","close":82.75},{"date":"2017-08-15","close":83.48},{"date":"2017-08-16","close":84.39},{"date":"2017-08-17","close":84.13},{"date":"2017-08-18","close":83.99},{"date":"2017-08-21","close":84.51},{"date":"2017-08-22","close":85.3},{"date":"2017-08-23","close":83.44},{"date":"2017-08-24","close":82.38},{"date":"2017-08-25","close":83.68},{"date":"2017-08-28","close":84.84},{"date":"2017-08-29","close":82.64},{"date":"2017-08-30","close":82.88},{"date":"2017-08-31","close":82.09},{"date":"2017-09-01","close":81.92},{"date":"2017-09-05","close":81.19},{"date":"2017-09-06","close":78.36},{"date":"2017-09-07","close":77.05},{"date":"2017-09-08","close":78.55},{"date":"2017-09-11","close":79.74},{"date":"2017-09-12","close":81.22},{"date":"2017-09-13","close":83.62},{"date":"2017-09-14","close":83.2},{"date":"2017-09-15","close":83.86},{"date":"2017-09-18","close":84.37},{"date":"2017-09-19","close":83.31},{"date":"2017-09-20","close":83.8},{"date":"2017-09-21","close":83.06},{"date":"2017-09-22","close":82.88},{"date":"2017-09-25","close":83.14},{"date":"2017-09-26","close":77.71},{"date":"2017-09-27","close":79.15},{"date":"2017-09-28","close":78.96},{"date":"2017-09-29","close":78.78},{"date":"2017-10-02","close":79.17},{"date":"2017-10-03","close":80.11},{"date":"2017-10-04","close":79.6},{"date":"2017-10-05","close":79.72},{"date":"2017-10-06","close":80.83},{"date":"2017-10-09","close":79.74},{"date":"2017-10-10","close":79.28},{"date":"2017-10-11","close":79.34},{"date":"2017-10-12","close":79.21},{"date":"2017-10-13","close":79.42},{"date":"2017-10-16","close":80.2},{"date":"2017-10-17","close":81.56},{"date":"2017-10-18","close":81.96},{"date":"2017-10-19","close":81.97},{"date":"2017-10-20","close":82.77},{"date":"2017-10-23","close":82.35},{"date":"2017-10-24","close":82.64},{"date":"2017-10-25","close":81.79},{"date":"2017-10-26","close":82.79},{"date":"2017-10-27","close":83.33},{"date":"2017-10-30","close":82.77},{"date":"2017-10-31","close":82.27},{"date":"2017-11-01","close":82.08},{"date":"2017-11-02","close":81.81},{"date":"2017-11-03","close":82.28},{"date":"2017-11-06","close":82.4},{"date":"2017-11-07","close":81.65},{"date":"2017-11-08","close":82.12},{"date":"2017-11-09","close":82.14},{"date":"2017-11-10","close":82.64},{"date":"2017-11-13","close":82.84},{"date":"2017-11-14","close":82.85},{"date":"2017-11-15","close":81.95},{"date":"2017-11-16","close":82.33},{"date":"2017-11-17","close":82.81},{"date":"2017-11-20","close":82.29},{"date":"2017-11-21","close":80.33},{"date":"2017-11-22","close":79.76},{"date":"2017-11-24","close":80.24},{"date":"2017-11-27","close":80.28},{"date":"2017-11-28","close":83.06},{"date":"2017-11-29","close":84.81},{"date":"2017-11-30","close":84.32},{"date":"2017-12-01","close":85.04},{"date":"2017-12-04","close":86.06},{"date":"2017-12-05","close":86.14},{"date":"2017-12-06","close":85.53},{"date":"2017-12-07","close":85.28},{"date":"2017-12-08","close":86.41},{"date":"2017-12-11","close":86.55},{"date":"2017-12-12","close":87.14},{"date":"2017-12-13","close":87.6},{"date":"2017-12-14","close":86.96},{"date":"2017-12-15","close":88.41},{"date":"2017-12-18","close":90.54},{"date":"2017-12-19","close":96.69},{"date":"2017-12-20","close":95.67},{"date":"2017-12-21","close":95.06},{"date":"2017-12-22","close":96.4},{"date":"2017-12-26","close":97.15},{"date":"2017-12-27","close":97.41},{"date":"2017-12-28","close":97.5},{"date":"2017-12-29","close":96.02},{"date":"2018-01-02","close":75.2117},{"date":"2018-01-03","close":76.9452},{"date":"2018-01-04","close":76.9296},{"date":"2018-01-05","close":77.5465},{"date":"2018-01-08","close":77.1326},{"date":"2018-01-09","close":76.6139},{"date":"2018-01-10","close":76.0638},{"date":"2018-01-11","close":76.7004},{"date":"2018-01-12","close":77.0304},{"date":"2018-01-16","close":76.0246},{"date":"2018-01-17","close":76.5904},{"date":"2018-01-18","close":76.5118},{"date":"2018-01-19","close":77.832},{"date":"2018-01-22","close":77.0619},{"date":"2018-01-23","close":76.6139},{"date":"2018-01-24","close":76.6611},{"date":"2018-01-25","close":76.9047},{"date":"2018-01-26","close":77.3998},{"date":"2018-01-29","close":77.1955},{"date":"2018-01-30","close":75.8674},{"date":"2018-01-31","close":75.3251},{"date":"2018-02-01","close":76.6297},{"date":"2018-02-02","close":75.4744},{"date":"2018-02-05","close":74.0442},{"date":"2018-02-06","close":74.1699},{"date":"2018-02-07","close":74.72},{"date":"2018-02-08","close":71.773},{"date":"2018-02-09","close":72.8418},{"date":"2018-02-12","close":74.0442},{"date":"2018-02-13","close":74.4371},{"date":"2018-02-14","close":75.1365},{"date":"2018-02-15","close":76.7711},{"date":"2018-02-16","close":75.8517},{"date":"2018-02-20","close":74.5785},{"date":"2018-02-21","close":74.8929},{"date":"2018-02-22","close":74.8065},{"date":"2018-02-23","close":74.9322},{"date":"2018-02-26","close":75.6945},{"date":"2018-02-27","close":72.9911},{"date":"2018-02-28","close":72.4489},{"date":"2018-03-01","close":72.6925},{"date":"2018-03-02","close":75.0265},{"date":"2018-03-05","close":74.2249},{"date":"2018-03-06","close":73.9656},{"date":"2018-03-07","close":73.3919},{"date":"2018-03-08","close":73.5727},{"date":"2018-03-09","close":74.5078},{"date":"2018-03-12","close":74.4607},{"date":"2018-03-13","close":74.2485},{"date":"2018-03-14","close":74.0363},{"date":"2018-03-15","close":73.5727},{"date":"2018-03-16","close":74.3035},{"date":"2018-03-19","close":74.1621},{"date":"2018-03-20","close":74.7436},{"date":"2018-03-21","close":73.329},{"date":"2018-03-22","close":67.5372},{"date":"2018-03-23","close":66.2091},{"date":"2018-03-26","close":66.657},{"date":"2018-03-27","close":66.1855},{"date":"2018-03-28","close":66.3113},{"date":"2018-03-29","close":66.995},{"date":"2018-04-02","close":66.0676},{"date":"2018-04-03","close":66.4527},{"date":"2018-04-04","close":68.2445},{"date":"2018-04-05","close":68.1109},{"date":"2018-04-06","close":68.2602},{"date":"2018-04-09","close":68.5135},{"date":"2018-04-10","close":68.5452},{"date":"2018-04-11","close":68.4739},{"date":"2018-04-12","close":68.751},{"date":"2018-04-13","close":69.4397},{"date":"2018-04-16","close":70.4134},{"date":"2018-04-17","close":70.7854},{"date":"2018-04-18","close":71.0546},{"date":"2018-04-19","close":71.0546},{"date":"2018-04-20","close":72.0757},{"date":"2018-04-23","close":72.0757},{"date":"2018-04-24","close":71.5612},{"date":"2018-04-25","close":72.1312},{"date":"2018-04-26","close":73.5006},{"date":"2018-04-27","close":74.7593},{"date":"2018-04-30","close":73.5086},{"date":"2018-05-01","close":73.8569},{"date":"2018-05-02","close":72.8199},{"date":"2018-05-03","close":72.6932},{"date":"2018-05-04","close":73.4848},{"date":"2018-05-07","close":72.7565},{"date":"2018-05-08","close":73.0415},{"date":"2018-05-09","close":72.7011},{"date":"2018-05-10","close":72.3053},{"date":"2018-05-11","close":71.5058},{"date":"2018-05-14","close":68.846},{"date":"2018-05-15","close":69.1072},{"date":"2018-05-16","close":69.0439},{"date":"2018-05-17","close":68.0307},{"date":"2018-05-18","close":67.334},{"date":"2018-05-21","close":68.2523},{"date":"2018-05-22","close":68.0307},{"date":"2018-05-23","close":67.8486},{"date":"2018-05-24","close":68.8301},{"date":"2018-05-25","close":69.5663},{"date":"2018-05-29","close":69.7247},{"date":"2018-05-30","close":70.4292},{"date":"2018-05-31","close":69.1943},{"date":"2018-06-01","close":70.0571},{"date":"2018-06-04","close":70.1917},{"date":"2018-06-05","close":70.6588},{"date":"2018-06-06","close":71.9649},{"date":"2018-06-07","close":72.3528},{"date":"2018-06-08","close":72.3924},{"date":"2018-06-11","close":73.0732},{"date":"2018-06-12","close":73.4848},{"date":"2018-06-13","close":73.1286},{"date":"2018-06-14","close":72.9782},{"date":"2018-06-15","close":74.4901},{"date":"2018-06-18","close":74.6643},{"date":"2018-06-19","close":74.8939},{"date":"2018-06-20","close":73.8331},{"date":"2018-06-21","close":84.7494},{"date":"2018-06-22","close":86.1822},{"date":"2018-06-25","close":84.9393},{"date":"2018-06-26","close":85.3668},{"date":"2018-06-27","close":83.8074},{"date":"2018-06-28","close":85.4935},{"date":"2018-06-29","close":84.7494},{"date":"2018-07-02","close":86.6888},{"date":"2018-07-03","close":86.0239},{"date":"2018-07-05","close":87.2271},{"date":"2018-07-06","close":87.9316},{"date":"2018-07-09","close":88.0113},{"date":"2018-07-10","close":87.5092},{"date":"2018-07-11","close":88.0352},{"date":"2018-07-12","close":88.7764},{"date":"2018-07-13","close":89.3343},{"date":"2018-07-16","close":88.6888},{"date":"2018-07-17","close":87.9715},{"date":"2018-07-18","close":89.3821},{"date":"2018-07-19","close":89.1111},{"date":"2018-07-20","close":88.0352},{"date":"2018-07-23","close":88.4337},{"date":"2018-07-24","close":86.3137},{"date":"2018-07-25","close":85.3175},{"date":"2018-07-26","close":85.2856},{"date":"2018-07-27","close":85.1023},{"date":"2018-07-30","close":84.8154},{"date":"2018-07-31","close":85.2298},{"date":"2018-08-01","close":84.9031},{"date":"2018-08-02","close":86.6883},{"date":"2018-08-03","close":86.776},{"date":"2018-08-06","close":88.3779},{"date":"2018-08-07","close":87.6527},{"date":"2018-08-08","close":87.573},{"date":"2018-08-09","close":87.2064},{"date":"2018-08-10","close":87.2462},{"date":"2018-08-13","close":87.1346},{"date":"2018-08-14","close":88.5931},{"date":"2018-08-15","close":89.5335},{"date":"2018-08-16","close":89.9639},{"date":"2018-08-17","close":90.737},{"date":"2018-08-20","close":91.1435},{"date":"2018-08-21","close":90.8566},{"date":"2018-08-22","close":90.6653},{"date":"2018-08-23","close":91.1036},{"date":"2018-08-24","close":91.1196},{"date":"2018-08-27","close":90.7609},{"date":"2018-08-28","close":91.6376},{"date":"2018-08-29","close":91.5579},{"date":"2018-08-30","close":92.1477},{"date":"2018-08-31","close":92.4824},{"date":"2018-09-04","close":93.4627},{"date":"2018-09-05","close":94.7379},{"date":"2018-09-06","close":94.6901},{"date":"2018-09-07","close":94.969},{"date":"2018-09-10","close":94.5865},{"date":"2018-09-11","close":95.1444},{"date":"2018-09-12","close":94.6343},{"date":"2018-09-13","close":94.7219},{"date":"2018-09-14","close":94.8813},{"date":"2018-09-17","close":94.0286},{"date":"2018-09-18","close":94.7618},{"date":"2018-09-19","close":93.9569},{"date":"2018-09-20","close":92.8092},{"date":"2018-09-21","close":89.9719},{"date":"2018-09-24","close":90.2827},{"date":"2018-09-25","close":90.1233},{"date":"2018-09-26","close":89.693},{"date":"2018-09-27","close":88.6888},{"date":"2018-09-28","close":88.617},{"date":"2018-10-01","close":87.047},{"date":"2018-10-02","close":85.3175},{"date":"2018-10-03","close":85.995},{"date":"2018-10-04","close":86.1862},{"date":"2018-10-05","close":86.3855},{"date":"2018-10-08","close":86.3456},{"date":"2018-10-09","close":87.1883},{"date":"2018-10-10","close":85.84},{"date":"2018-10-11","close":83.5046},{"date":"2018-10-12","close":85.6795},{"date":"2018-10-15","close":85.6634},{"date":"2018-10-16","close":88.352},{"date":"2018-10-17","close":88.2316},{"date":"2018-10-18","close":88.0069},{"date":"2018-10-19","close":85.3344},{"date":"2018-10-22","close":85.9764},{"date":"2018-10-23","close":86.0326},{"date":"2018-10-24","close":83.3923},{"date":"2018-10-25","close":85.4147},{"date":"2018-10-26","close":83.3923},{"date":"2018-10-29","close":84.3955},{"date":"2018-10-30","close":86.7308},{"date":"2018-10-31","close":85.511},{"date":"2018-11-01","close":84.1547},{"date":"2018-11-02","close":84.5078},{"date":"2018-11-05","close":85.3424},{"date":"2018-11-06","close":88.8014},{"date":"2018-11-07","close":89.2588},{"date":"2018-11-08","close":90.0774},{"date":"2018-11-09","close":90.238},{"date":"2018-11-12","close":90.1978},{"date":"2018-11-13","close":89.925},{"date":"2018-11-14","close":89.8206},{"date":"2018-11-15","close":89.7404},{"date":"2018-11-16","close":89.7725},{"date":"2018-11-19","close":91.0565},{"date":"2018-11-20","close":89.3552},{"date":"2018-11-21","close":89.2508},{"date":"2018-11-23","close":89.5398},{"date":"2018-11-26","close":88.5044},{"date":"2018-11-27","close":88.2236},{"date":"2018-11-28","close":90.9683},{"date":"2018-11-29","close":89.2909},{"date":"2018-11-30","close":88.7131},{"date":"2018-12-03","close":88.3199},{"date":"2018-12-04","close":86.474},{"date":"2018-12-06","close":87.7822},{"date":"2018-12-07","close":84.1306},{"date":"2018-12-10","close":84.556},{"date":"2018-12-11","close":81.6587},{"date":"2018-12-12","close":84.5158},{"date":"2018-12-13","close":83.641},{"date":"2018-12-14","close":82.8224},{"date":"2018-12-17","close":79.3635},{"date":"2018-12-18","close":83.3441},{"date":"2018-12-19","close":80.7599},{"date":"2018-12-20","close":79.516},{"date":"2018-12-21","close":79.5962},{"date":"2018-12-24","close":77.6139},{"date":"2018-12-26","close":79.1067},{"date":"2018-12-27","close":79.0906},{"date":"2018-12-28","close":78.9221},{"date":"2018-12-31","close":80.1419},{"date":"2019-01-02","close":80.1981},{"date":"2019-01-03","close":78.9061},{"date":"2019-01-04","close":81.3779},{"date":"2019-01-07","close":83.4164},{"date":"2019-01-08","close":84.7646},{"date":"2019-01-09","close":84.7646},{"date":"2019-01-10","close":85.5002},{"date":"2019-01-11","close":87.2864},{"date":"2019-01-14","close":85.6133},{"date":"2019-01-15","close":86.6964},{"date":"2019-01-16","close":86.3165},{"date":"2019-01-17","close":87.3026},{"date":"2019-01-18","close":88.119},{"date":"2019-01-22","close":87.8038},{"date":"2019-01-23","close":87.3673},{"date":"2019-01-24","close":86.8257},{"date":"2019-01-25","close":86.0255},{"date":"2019-01-28","close":86.7853},{"date":"2019-01-29","close":85.8558},{"date":"2019-01-30","close":85.783},{"date":"2019-01-31","close":84.8131},{"date":"2019-02-01","close":84.8535},{"date":"2019-02-04","close":86.6237},{"date":"2019-02-05","close":87.3673},{"date":"2019-02-06","close":88.2968},{"date":"2019-02-07","close":88.5797},{"date":"2019-02-08","close":88.4342},{"date":"2019-02-11","close":89.1455},{"date":"2019-02-12","close":90.1316},{"date":"2019-02-13","close":90.2367},{"date":"2019-02-14","close":90.4468},{"date":"2019-02-15","close":90.6247},{"date":"2019-02-19","close":89.9942},{"date":"2019-02-20","close":89.3476},{"date":"2019-02-21","close":89.8002},{"date":"2019-02-22","close":90.3337},{"date":"2019-02-25","close":89.7921},{"date":"2019-02-26","close":89.776},{"date":"2019-02-27","close":90.0104},{"date":"2019-02-28","close":90.6166},{"date":"2019-03-01","close":90.2448},{"date":"2019-03-04","close":89.8811},{"date":"2019-03-05","close":89.4607},{"date":"2019-03-06","close":88.5393},{"date":"2019-03-07","close":87.6421},{"date":"2019-03-08","close":87.0035},{"date":"2019-03-11","close":87.925},{"date":"2019-03-12","close":88.4585},{"date":"2019-03-13","close":88.9434},{"date":"2019-03-14","close":88.9434},{"date":"2019-03-15","close":89.4446},{"date":"2019-03-18","close":89.7921},{"date":"2019-03-19","close":89.2102},{"date":"2019-03-20","close":87.8199},{"date":"2019-03-21","close":93.8497},{"date":"2019-03-22","close":94.9248},{"date":"2019-03-25","close":95.9512},{"date":"2019-03-26","close":96.2665},{"date":"2019-03-27","close":96.2018},{"date":"2019-03-28","close":97.9073},{"date":"2019-03-29","close":98.1821},{"date":"2019-04-01","close":97.3819},{"date":"2019-04-02","close":96.3311},{"date":"2019-04-03","close":95.7411},{"date":"2019-04-04","close":95.7896},{"date":"2019-04-05","close":96.1695},{"date":"2019-04-08","close":96.4524},{"date":"2019-04-09","close":95.1916},{"date":"2019-04-10","close":95.1753},{"date":"2019-04-11","close":94.6385},{"date":"2019-04-12","close":94.7605},{"date":"2019-04-15","close":94.2318},{"date":"2019-04-16","close":94.1423},{"date":"2019-04-17","close":93.0686},{"date":"2019-04-18","close":95.0615},{"date":"2019-04-22","close":95.0208},{"date":"2019-04-23","close":95.1672},{"date":"2019-04-24","close":95.9237},{"date":"2019-04-25","close":96.916},{"date":"2019-04-26","close":98.9251},{"date":"2019-04-29","close":97.8758},{"date":"2019-04-30","close":95.6553},{"date":"2019-05-01","close":93.9715},{"date":"2019-05-02","close":95.8261},{"date":"2019-05-03","close":95.7203},{"date":"2019-05-06","close":96.5337},{"date":"2019-05-07","close":97.1682},{"date":"2019-05-08","close":96.6882},{"date":"2019-05-09","close":97.8921},{"date":"2019-05-10","close":99.0308},{"date":"2019-05-13","close":97.7538},{"date":"2019-05-14","close":98.4452},{"date":"2019-05-15","close":98.3883},{"date":"2019-05-16","close":96.7533},{"date":"2019-05-17","close":97.4935},{"date":"2019-05-20","close":99.9744},{"date":"2019-05-21","close":101.4954},{"date":"2019-05-22","close":100.072},{"date":"2019-05-23","close":98.2256},{"date":"2019-05-24","close":97.7131},{"date":"2019-05-28","close":96.0863},{"date":"2019-05-29","close":94.2969},{"date":"2019-05-30","close":95.6959},{"date":"2019-05-31","close":94.6141},{"date":"2019-06-03","close":94.7198},{"date":"2019-06-04","close":95.9969},{"date":"2019-06-05","close":95.9887},{"date":"2019-06-06","close":98.1605},{"date":"2019-06-07","close":98.6811},{"date":"2019-06-10","close":96.7777},{"date":"2019-06-11","close":96.8184},{"date":"2019-06-12","close":95.8261},{"date":"2019-06-13","close":96.7127},{"date":"2019-06-14","close":97.3471},{"date":"2019-06-17","close":96.2328},{"date":"2019-06-18","close":95.9237},{"date":"2019-06-19","close":95.5007},{"date":"2019-06-20","close":96.5256},{"date":"2019-06-21","close":98.6079},{"date":"2019-06-24","close":99.226},{"date":"2019-06-25","close":100.1615},{"date":"2019-06-26","close":97.6155},{"date":"2019-06-27","close":98.86},{"date":"2019-06-28","close":99.0146},{"date":"2019-07-01","close":98.9007},{"date":"2019-07-02","close":98.2825},{"date":"2019-07-03","close":98.9983},{"date":"2019-07-05","close":100.5682},{"date":"2019-07-08","close":101.6581},{"date":"2019-07-09","close":100.413},{"date":"2019-07-10","close":99.5283},{"date":"2019-07-11","close":100.2082},{"date":"2019-07-12","close":102.1988},{"date":"2019-07-15","close":102.7394},{"date":"2019-07-16","close":100.929},{"date":"2019-07-17","close":100.1099},{"date":"2019-07-18","close":101.6335},{"date":"2019-07-19","close":101.912},{"date":"2019-07-22","close":102.7722},{"date":"2019-07-23","close":102.5264},{"date":"2019-07-24","close":101.7728},{"date":"2019-07-25","close":101.2403},{"date":"2019-07-26","close":103.1817},{"date":"2019-07-29","close":103.7224},{"date":"2019-07-30","close":102.1332},{"date":"2019-07-31","close":99.5774},{"date":"2019-08-01","close":99.0204},{"date":"2019-08-02","close":98.3732},{"date":"2019-08-05","close":96.6776},{"date":"2019-08-06","close":96.5711},{"date":"2019-08-07","close":97.423},{"date":"2019-08-08","close":99.9788},{"date":"2019-08-09","close":100.2901},{"date":"2019-08-12","close":98.8402},{"date":"2019-08-13","close":99.2498},{"date":"2019-08-14","close":95.6782},{"date":"2019-08-15","close":94.13},{"date":"2019-08-16","close":95.924},{"date":"2019-08-19","close":97.9473},{"date":"2019-08-20","close":97.3739},{"date":"2019-08-21","close":97.9145},{"date":"2019-08-22","close":99.0368},{"date":"2019-08-23","close":98.7337},{"date":"2019-08-26","close":99.2825},{"date":"2019-08-27","close":97.9063},{"date":"2019-08-28","close":98.4633},{"date":"2019-08-29","close":99.8068},{"date":"2019-08-30","close":99.1023},{"date":"2019-09-03","close":97.9063},{"date":"2019-09-04","close":100.0362},{"date":"2019-09-05","close":101.6253},{"date":"2019-09-06","close":102.7886},{"date":"2019-09-09","close":104.5006},{"date":"2019-09-10","close":103.9927},{"date":"2019-09-11","close":104.1975},{"date":"2019-09-12","close":103.2637},{"date":"2019-09-13","close":104.3122},{"date":"2019-09-16","close":103.9599},{"date":"2019-09-17","close":103.2145},{"date":"2019-09-18","close":104.1402},{"date":"2019-09-19","close":98.8566},{"date":"2019-09-20","close":98.1357},{"date":"2019-09-23","close":97.636},{"date":"2019-09-24","close":96.5138},{"date":"2019-09-25","close":97.0708},{"date":"2019-09-26","close":95.3833},{"date":"2019-09-27","close":95.3178},{"date":"2019-09-30","close":96.8414},{"date":"2019-10-01","close":95.8502},{"date":"2019-10-02","close":94.9082},{"date":"2019-10-03","close":94.5723},{"date":"2019-10-04","close":95.3669},{"date":"2019-10-07","close":94.8509},{"date":"2019-10-08","close":93.3354},{"date":"2019-10-09","close":92.8483},{"date":"2019-10-10","close":92.4851},{"date":"2019-10-11","close":93.3189},{"date":"2019-10-14","close":91.1808},{"date":"2019-10-15","close":91.0487},{"date":"2019-10-16","close":90.8092},{"date":"2019-10-17","close":90.0993},{"date":"2019-10-18","close":91.1808},{"date":"2019-10-21","close":90.9414},{"date":"2019-10-22","close":89.8351},{"date":"2019-10-23","close":91.1395},{"date":"2019-10-24","close":91.1477},{"date":"2019-10-25","close":92.7658},{"date":"2019-10-28","close":91.9237},{"date":"2019-10-29","close":93.905},{"date":"2019-10-30","close":93.2776},{"date":"2019-10-31","close":92.6832},{"date":"2019-11-01","close":92.6007},{"date":"2019-11-04","close":91.5935},{"date":"2019-11-05","close":93.096},{"date":"2019-11-06","close":93.1125},{"date":"2019-11-07","close":93.6821},{"date":"2019-11-08","close":94.8627},{"date":"2019-11-11","close":94.4086},{"date":"2019-11-12","close":92.8236},{"date":"2019-11-13","close":92.9392},{"date":"2019-11-14","close":92.8483},{"date":"2019-11-15","close":92.9556},{"date":"2019-11-18","close":93.517},{"date":"2019-11-19","close":93.6904},{"date":"2019-11-20","close":94.7306},{"date":"2019-11-21","close":93.6904},{"date":"2019-11-22","close":94.6645},{"date":"2019-11-25","close":95.4818},{"date":"2019-11-26","close":96.7449},{"date":"2019-11-27","close":96.9678},{"date":"2019-11-29","close":97.7768},{"date":"2019-12-02","close":98.5033},{"date":"2019-12-03","close":97.8016},{"date":"2019-12-04","close":97.3723},{"date":"2019-12-05","close":97.8181},{"date":"2019-12-06","close":98.9243},{"date":"2019-12-09","close":97.4961},{"date":"2019-12-10","close":97.8924},{"date":"2019-12-11","close":96.9513},{"date":"2019-12-12","close":95.9854},{"date":"2019-12-13","close":95.4158},{"date":"2019-12-16","close":95.779},{"date":"2019-12-17","close":95.7708},{"date":"2019-12-18","close":96.0184},{"date":"2019-12-19","close":90.0085},{"date":"2019-12-20","close":91.0074},{"date":"2019-12-23","close":89.7361},{"date":"2019-12-24","close":89.5709},{"date":"2019-12-26","close":89.9094},{"date":"2019-12-27","close":89.1664},{"date":"2019-12-30","close":89.9507},{"date":"2019-12-31","close":89.992},{"date":"2020-01-02","close":92.675},{"date":"2020-01-03","close":92.7741},{"date":"2020-01-06","close":93.3849},{"date":"2020-01-07","close":92.5842},{"date":"2020-01-08","close":93.9876},{"date":"2020-01-09","close":95.169},{"date":"2020-01-10","close":95.3021},{"date":"2020-01-13","close":94.2205},{"date":"2020-01-14","close":93.3553},{"date":"2020-01-15","close":92.5899},{"date":"2020-01-16","close":94.0209},{"date":"2020-01-17","close":94.4452},{"date":"2020-01-21","close":95.3021},{"date":"2020-01-22","close":95.6599},{"date":"2020-01-23","close":97.8562},{"date":"2020-01-24","close":97.4153},{"date":"2020-01-27","close":96.8246},{"date":"2020-01-28","close":97.7148},{"date":"2020-01-29","close":99.1791},{"date":"2020-01-30","close":98.3471},{"date":"2020-01-31","close":96.8662},{"date":"2020-02-03","close":95.6099},{"date":"2020-02-04","close":96.1424},{"date":"2020-02-05","close":97.7398},{"date":"2020-02-06","close":101.0843},{"date":"2020-02-07","close":100.427},{"date":"2020-02-10","close":101.3256},{"date":"2020-02-11","close":101.6916},{"date":"2020-02-12","close":101.8746},{"date":"2020-02-13","close":101.7249},{"date":"2020-02-14","close":101.259},{"date":"2020-02-18","close":100.244},{"date":"2020-02-19","close":100.4021},{"date":"2020-02-20","close":100.4021},{"date":"2020-02-21","close":100.7515},{"date":"2020-02-24","close":98.0809},{"date":"2020-02-25","close":92.9726},{"date":"2020-02-26","close":89.079},{"date":"2020-02-27","close":82.6645},{"date":"2020-02-28","close":81.117},{"date":"2020-03-02","close":82.1986},{"date":"2020-03-03","close":79.295},{"date":"2020-03-04","close":79.087},{"date":"2020-03-05","close":73.1717},{"date":"2020-03-06","close":73.3381},{"date":"2020-03-09","close":64.4194},{"date":"2020-03-10","close":68.7207},{"date":"2020-03-11","close":58.4126},{"date":"2020-03-12","close":49.2276},{"date":"2020-03-13","close":54.3442},{"date":"2020-03-16","close":40.9412},{"date":"2020-03-17","close":34.8845},{"date":"2020-03-18","close":28.4201},{"date":"2020-03-19","close":35.2921},{"date":"2020-03-20","close":32.4468},{"date":"2020-03-23","close":34.1357},{"date":"2020-03-24","close":44.8348},{"date":"2020-03-25","close":48.6286},{"date":"2020-03-26","close":50.3841},{"date":"2020-03-27","close":45.4754},{"date":"2020-03-30","close":47.2975},{"date":"2020-03-31","close":45.3091},{"date":"2020-04-01","close":38.2872},{"date":"2020-04-02","close":36.8646},{"date":"2020-04-03","close":37.838},{"date":"2020-04-06","close":43.5952},{"date":"2020-04-07","close":49.0529},{"date":"2020-04-08","close":52.8883},{"date":"2020-04-09","close":53.5289},{"date":"2020-04-13","close":50.6586},{"date":"2020-04-14","close":50.8749},{"date":"2020-04-15","close":48.9115},{"date":"2020-04-16","close":48.2376},{"date":"2020-04-17","close":52.7053},{"date":"2020-04-20","close":51.4074},{"date":"2020-04-21","close":52.6803},{"date":"2020-04-22","close":56.8235},{"date":"2020-04-23","close":55.6338},{"date":"2020-04-24","close":57.2561},{"date":"2020-04-27","close":60.2346},{"date":"2020-04-28","close":62.2313},{"date":"2020-04-29","close":65.0683},{"date":"2020-04-30","close":61.391},{"date":"2020-05-01","close":58.1131},{"date":"2020-05-04","close":58.7537},{"date":"2020-05-05","close":57.3976},{"date":"2020-05-06","close":56.7486},{"date":"2020-05-07","close":58.6788},{"date":"2020-05-08","close":62.1648},{"date":"2020-05-11","close":61.5075},{"date":"2020-05-12","close":58.5041},{"date":"2020-05-13","close":54.8101},{"date":"2020-05-14","close":55.4591},{"date":"2020-05-15","close":57.9134},{"date":"2020-05-18","close":62.7721},{"date":"2020-05-19","close":63.0799},{"date":"2020-05-20","close":65.1599},{"date":"2020-05-21","close":64.2447},{"date":"2020-05-22","close":62.9218},{"date":"2020-05-26","close":65.2846},{"date":"2020-05-27","close":67.8554},{"date":"2020-05-28","close":66.1416},{"date":"2020-05-29","close":63.9452},{"date":"2020-06-01","close":65.1515},{"date":"2020-06-02","close":64.9935},{"date":"2020-06-03","close":71.4911},{"date":"2020-06-04","close":71.5826},{"date":"2020-06-05","close":71.2083},{"date":"2020-06-08","close":70.5011},{"date":"2020-06-09","close":67.298},{"date":"2020-06-10","close":64.7022},{"date":"2020-06-11","close":60.6755},{"date":"2020-06-12","close":63.1798},{"date":"2020-06-15","close":63.6457},{"date":"2020-06-16","close":63.8204},{"date":"2020-06-17","close":61.7238},{"date":"2020-06-18","close":61.6739},{"date":"2020-06-19","close":58.4625},{"date":"2020-06-22","close":59.361},{"date":"2020-06-23","close":62.6889},{"date":"2020-06-24","close":58.9117},{"date":"2020-06-25","close":62.0566},{"date":"2020-06-26","close":60.6922},{"date":"2020-06-29","close":63.7538},{"date":"2020-06-30","close":63.0383},{"date":"2020-07-01","close":63.3212},{"date":"2020-07-02","close":62.2147},{"date":"2020-07-06","close":62.3894},{"date":"2020-07-07","close":60.0599},{"date":"2020-07-08","close":60.8336},{"date":"2020-07-09","close":59.3527},{"date":"2020-07-10","close":59.9767},{"date":"2020-07-13","close":60.6506},{"date":"2020-07-14","close":60.6755},{"date":"2020-07-15","close":65.8254},{"date":"2020-07-16","close":63.8037},{"date":"2020-07-17","close":64.4859},{"date":"2020-07-20","close":61.807},{"date":"2020-07-21","close":62.8137},{"date":"2020-07-22","close":64.3861},{"date":"2020-07-23","close":63.3711},{"date":"2020-07-24","close":65.4261},{"date":"2020-07-27","close":63.5375},{"date":"2020-07-28","close":63.0966},{"date":"2020-07-29","close":65.5925},{"date":"2020-07-30","close":65.3512},{"date":"2020-07-31","close":63.1465},{"date":"2020-08-03","close":61.9734},{"date":"2020-08-04","close":63.629},{"date":"2020-08-05","close":63.0217},{"date":"2020-08-06","close":63.6373},{"date":"2020-08-07","close":65.7755},{"date":"2020-08-10","close":67.8305},{"date":"2020-08-11","close":70.0019},{"date":"2020-08-12","close":70.3846},{"date":"2020-08-13","close":70.343},{"date":"2020-08-14","close":69.9437},{"date":"2020-08-17","close":69.8022},{"date":"2020-08-18","close":68.912},{"date":"2020-08-19","close":66.4494},{"date":"2020-08-20","close":67.3147},{"date":"2020-08-21","close":68.8122},{"date":"2020-08-24","close":68.9536},{"date":"2020-08-25","close":68.729},{"date":"2020-08-26","close":68.8288},{"date":"2020-08-27","close":71.3497},{"date":"2020-08-28","close":74.7608},{"date":"2020-08-31","close":72.1068},{"date":"2020-09-01","close":72.4978},{"date":"2020-09-02","close":75.1351},{"date":"2020-09-03","close":74.1285},{"date":"2020-09-04","close":74.2782},{"date":"2020-09-08","close":74.1451},{"date":"2020-09-09","close":73.6958},{"date":"2020-09-10","close":74.8356},{"date":"2020-09-11","close":72.215},{"date":"2020-09-14","close":76.2167},{"date":"2020-09-15","close":77.6893},{"date":"2020-09-16","close":77.3482},{"date":"2020-09-17","close":76.225},{"date":"2020-09-18","close":74.8523},{"date":"2020-09-21","close":73.0303},{"date":"2020-09-22","close":74.8606},{"date":"2020-09-23","close":74.8772},{"date":"2020-09-24","close":80.9589},{"date":"2020-09-25","close":80.8425},{"date":"2020-09-28","close":83.6795},{"date":"2020-09-29","close":83.8625},{"date":"2020-09-30","close":83.8126},{"date":"2020-10-01","close":87.2569},{"date":"2020-10-02","close":86.6995},{"date":"2020-10-05","close":86.2836},{"date":"2020-10-06","close":84.2369},{"date":"2020-10-07","close":84.4116},{"date":"2020-10-08","close":86.264},{"date":"2020-10-09","close":85.1042},{"date":"2020-10-12","close":83.5855},{"date":"2020-10-13","close":82.409},{"date":"2020-10-14","close":82.8011},{"date":"2020-10-15","close":83.5521},{"date":"2020-10-16","close":82.5592},{"date":"2020-10-19","close":80.6149},{"date":"2020-10-20","close":82.0585},{"date":"2020-10-21","close":81.5161},{"date":"2020-10-22","close":83.2935},{"date":"2020-10-23","close":83.0515},{"date":"2020-10-26","close":79.6052},{"date":"2020-10-27","close":79.9724},{"date":"2020-10-28","close":75.2578},{"date":"2020-10-29","close":77.1937},{"date":"2020-10-30","close":76.7014},{"date":"2020-11-02","close":76.6347},{"date":"2020-11-03","close":77.6861},{"date":"2020-11-04","close":80.5982},{"date":"2020-11-05","close":84.712},{"date":"2020-11-06","close":85.2127},{"date":"2020-11-09","close":100.5914},{"date":"2020-11-10","close":94.5834},{"date":"2020-11-11","close":89.3515},{"date":"2020-11-12","close":88.709},{"date":"2020-11-13","close":89.777},{"date":"2020-11-16","close":91.8548},{"date":"2020-11-17","close":90.5614},{"date":"2020-11-18","close":91.9216},{"date":"2020-11-19","close":91.6211},{"date":"2020-11-20","close":90.4947},{"date":"2020-11-23","close":91.4376},{"date":"2020-11-24","close":94.6752},{"date":"2020-11-25","close":92.272},{"date":"2020-11-27","close":91.7463},{"date":"2020-11-30","close":90.1025},{"date":"2020-12-01","close":92.2136},{"date":"2020-12-02","close":91.4793},{"date":"2020-12-03","close":94.1161},{"date":"2020-12-04","close":95.81},{"date":"2020-12-07","close":93.557},{"date":"2020-12-08","close":93.1648},{"date":"2020-12-09","close":95.4512},{"date":"2020-12-10","close":96.3274},{"date":"2020-12-11","close":94.0577},{"date":"2020-12-14","close":93.8825},{"date":"2020-12-15","close":95.4846},{"date":"2020-12-16","close":97.2035},{"date":"2020-12-17","close":98.9809},{"date":"2020-12-18","close":96.9282},{"date":"2020-12-21","close":97.5623},{"date":"2020-12-22","close":99.832},{"date":"2020-12-23","close":99.7819},{"date":"2020-12-24","close":98.3717},{"date":"2020-12-28","close":98.2466},{"date":"2020-12-29","close":98.9308},{"date":"2020-12-30","close":98.088},{"date":"2020-12-31","close":99.3981},{"date":"2021-01-04","close":96.9949},{"date":"2021-01-05","close":98.547},{"date":"2021-01-06","close":100.8834},{"date":"2021-01-07","close":103.7459},{"date":"2021-01-08","close":104.0807},{"date":"2021-01-11","close":104.8424},{"date":"2021-01-12","close":106.575},{"date":"2021-01-13","close":104.5076},{"date":"2021-01-14","close":103.0345},{"date":"2021-01-15","close":101.3438},{"date":"2021-01-19","close":103.8882},{"date":"2021-01-20","close":104.2565},{"date":"2021-01-21","close":104.5913},{"date":"2021-01-22","close":102.0971},{"date":"2021-01-25","close":100.4398},{"date":"2021-01-26","close":99.2512},{"date":"2021-01-27","close":93.8275},{"date":"2021-01-28","close":99.4187},{"date":"2021-01-29","close":97.8367},{"date":"2021-02-01","close":99.9041},{"date":"2021-02-02","close":102.8001},{"date":"2021-02-03","close":105.0767},{"date":"2021-02-04","close":107.7133},{"date":"2021-02-05","close":110.467},{"date":"2021-02-08","close":109.0357},{"date":"2021-02-09","close":108.2741},{"date":"2021-02-10","close":107.956},{"date":"2021-02-11","close":107.9058},{"date":"2021-02-12","close":107.5124},{"date":"2021-02-16","close":107.9142},{"date":"2021-02-17","close":107.3618},{"date":"2021-02-18","close":108.793},{"date":"2021-02-19","close":112.1661},{"date":"2021-02-22","close":112.9948},{"date":"2021-02-23","close":112.4172},{"date":"2021-02-24","close":116.1586},{"date":"2021-02-25","close":113.8318},{"date":"2021-02-26","close":114.9449},{"date":"2021-03-01","close":116.3595},{"date":"2021-03-02","close":116.3093},{"date":"2021-03-03","close":115.5309},{"date":"2021-03-04","close":114.3674},{"date":"2021-03-05","close":117.7322},{"date":"2021-03-08","close":119.7159},{"date":"2021-03-09","close":116.6106},{"date":"2021-03-10","close":118.929},{"date":"2021-03-11","close":118.0502},{"date":"2021-03-12","close":121.7079},{"date":"2021-03-15","close":122.4026},{"date":"2021-03-16","close":117.6317},{"date":"2021-03-17","close":118.226},{"date":"2021-03-18","close":117.1546},{"date":"2021-03-19","close":117.004},{"date":"2021-03-22","close":114.4511},{"date":"2021-03-23","close":114.4595},{"date":"2021-03-24","close":112.0992},{"date":"2021-03-25","close":121.2811},{"date":"2021-03-26","close":124.696},{"date":"2021-03-29","close":120.2934},{"date":"2021-03-30","close":121.4234},{"date":"2021-03-31","close":118.8537},{"date":"2021-04-01","close":120.7621},{"date":"2021-04-05","close":120.6198},{"date":"2021-04-06","close":120.9128},{"date":"2021-04-07","close":121.9925},{"date":"2021-04-08","close":122.7251},{"date":"2021-04-09","close":120.502},{"date":"2021-04-12","close":120.9988},{"date":"2021-04-13","close":120.4599},{"date":"2021-04-14","close":121.3862},{"date":"2021-04-15","close":120.5609},{"date":"2021-04-16","close":123.2219},{"date":"2021-04-19","close":122.9104},{"date":"2021-04-20","close":120.3673},{"date":"2021-04-21","close":120.3336},{"date":"2021-04-22","close":122.1777},{"date":"2021-04-23","close":121.2346},{"date":"2021-04-26","close":119.6936},{"date":"2021-04-27","close":120.1315},{"date":"2021-04-28","close":121.1504},{"date":"2021-04-29","close":123.1293},{"date":"2021-04-30","close":123.5504},{"date":"2021-05-03","close":121.7735},{"date":"2021-05-04","close":121.0494},{"date":"2021-05-05","close":119.7694},{"date":"2021-05-06","close":119.3652},{"date":"2021-05-07","close":119.8957},{"date":"2021-05-10","close":118.4726},{"date":"2021-05-11","close":115.719},{"date":"2021-05-12","close":111.0538},{"date":"2021-05-13","close":112.8222},{"date":"2021-05-14","close":117.4874},{"date":"2021-05-17","close":117.0663},{"date":"2021-05-18","close":117.5884},{"date":"2021-05-19","close":117.8579},{"date":"2021-05-20","close":118.8347},{"date":"2021-05-21","close":118.5315},{"date":"2021-05-24","close":119.0368},{"date":"2021-05-25","close":118.2536},{"date":"2021-05-26","close":119.2389},{"date":"2021-05-27","close":119.4578},{"date":"2021-05-28","close":120.6115},{"date":"2021-06-01","close":115.6432},{"date":"2021-06-02","close":115.0032},{"date":"2021-06-03","close":113.218},{"date":"2021-06-04","close":112.9654},{"date":"2021-06-07","close":115.6095},{"date":"2021-06-08","close":118.5315},{"date":"2021-06-09","close":116.7716},{"date":"2021-06-10","close":115.2811},{"date":"2021-06-11","close":117.1421},{"date":"2021-06-14","close":115.7863},{"date":"2021-06-15","close":115.1211},{"date":"2021-06-16","close":114.9106},{"date":"2021-06-17","close":111.0791},{"date":"2021-06-18","close":109.5549},{"date":"2021-06-21","close":112.359},{"date":"2021-06-22","close":114.1864},{"date":"2021-06-23","close":114.0601},{"date":"2021-06-24","close":117.7653},{"date":"2021-06-25","close":121.3525},{"date":"2021-06-28","close":119.4241},{"date":"2021-06-29","close":121.0831},{"date":"2021-06-30","close":122.9356},{"date":"2021-07-01","close":124.7714},{"date":"2021-07-02","close":124.7377},{"date":"2021-07-06","close":125.3692},{"date":"2021-07-07","close":125.2934},{"date":"2021-07-08","close":122.1206},{"date":"2021-07-09","close":126.0485},{"date":"2021-07-12","close":127.2107},{"date":"2021-07-13","close":125.0474},{"date":"2021-07-14","close":125.0135},{"date":"2021-07-15","close":122.8502},{"date":"2021-07-16","close":120.2457},{"date":"2021-07-19","close":114.3751},{"date":"2021-07-20","close":120.356},{"date":"2021-07-21","close":123.0114},{"date":"2021-07-22","close":122.3327},{"date":"2021-07-23","close":122.6042},{"date":"2021-07-26","close":125.005},{"date":"2021-07-27","close":126.8374},{"date":"2021-07-28","close":125.7261},{"date":"2021-07-29","close":127.4483},{"date":"2021-07-30","close":123.7579},{"date":"2021-08-02","close":125.3104},{"date":"2021-08-03","close":124.5639},{"date":"2021-08-04","close":124.1991},{"date":"2021-08-05","close":122.5617},{"date":"2021-08-06","close":122.7569},{"date":"2021-08-09","close":117.268},{"date":"2021-08-10","close":118.9563},{"date":"2021-08-11","close":119.6943},{"date":"2021-08-12","close":120.4324},{"date":"2021-08-13","close":120.4579},{"date":"2021-08-16","close":118.9563},{"date":"2021-08-17","close":116.3687},{"date":"2021-08-18","close":116.233},{"date":"2021-08-19","close":116.0209},{"date":"2021-08-20","close":118.1842},{"date":"2021-08-23","close":120.6954},{"date":"2021-08-24","close":123.7494},{"date":"2021-08-25","close":127.3889},{"date":"2021-08-26","close":125.9552},{"date":"2021-08-27","close":129.8661},{"date":"2021-08-30","close":127.1259},{"date":"2021-08-31","close":127.8046},{"date":"2021-09-01","close":128.2457},{"date":"2021-09-02","close":127.7282},{"date":"2021-09-03","close":125.5989},{"date":"2021-09-07","close":125.1747},{"date":"2021-09-08","close":124.9372},{"date":"2021-09-09","close":125.7092},{"date":"2021-09-10","close":126.1163},{"date":"2021-09-13","close":126.9223},{"date":"2021-09-14","close":126.0824},{"date":"2021-09-15","close":126.4133},{"date":"2021-09-16","close":127.5076},{"date":"2021-09-17","close":126.7696},{"date":"2021-09-20","close":126.1418},{"date":"2021-09-21","close":124.2924},{"date":"2021-09-22","close":127.5246},{"date":"2021-09-23","close":135.3125},{"date":"2021-09-24","close":134.6338},{"date":"2021-09-27","close":135.5755},{"date":"2021-09-28","close":132.233},{"date":"2021-09-29","close":130.3751},{"date":"2021-09-30","close":128.5002},{"date":"2021-10-01","close":132.3093},{"date":"2021-10-04","close":131.9361},{"date":"2021-10-05","close":132.9965},{"date":"2021-10-06","close":133.48},{"date":"2021-10-07","close":133.1042},{"date":"2021-10-08","close":132.0619},{"date":"2021-10-11","close":130.712},{"date":"2021-10-12","close":130.02},{"date":"2021-10-13","close":127.7817},{"date":"2021-10-14","close":128.6446},{"date":"2021-10-15","close":127.4229},{"date":"2021-10-18","close":127.1239},{"date":"2021-10-19","close":125.1589},{"date":"2021-10-20","close":122.3311},{"date":"2021-10-21","close":124.4071},{"date":"2021-10-22","close":124.2192},{"date":"2021-10-25","close":122.5789},{"date":"2021-10-26","close":124.5096},{"date":"2021-10-27","close":122.6216},{"date":"2021-10-28","close":123.8347},{"date":"2021-10-29","close":123.1427},{"date":"2021-11-01","close":126.4575},{"date":"2021-11-02","close":122.7241},{"date":"2021-11-03","close":124.0227},{"date":"2021-11-04","close":124.8001},{"date":"2021-11-05","close":131.9764},{"date":"2021-11-08","close":131.0367},{"date":"2021-11-09","close":132.9418},{"date":"2021-11-10","close":129.5929},{"date":"2021-11-11","close":129.0888},{"date":"2021-11-12","close":128.3626},{"date":"2021-11-15","close":126.167},{"date":"2021-11-16","close":125.2614},{"date":"2021-11-17","close":125.5861},{"date":"2021-11-18","close":124.6634},{"date":"2021-11-19","close":122.3055},{"date":"2021-11-22","close":125.4921},{"date":"2021-11-23","close":126.7821},{"date":"2021-11-24","close":126.765},{"date":"2021-11-26","close":120.0757},{"date":"2021-11-29","close":121.1009},{"date":"2021-11-30","close":117.8544},{"date":"2021-12-01","close":116.7524},{"date":"2021-12-02","close":122.2115},{"date":"2021-12-03","close":121.6135},{"date":"2021-12-06","close":125.2785},{"date":"2021-12-07","close":126.5429},{"date":"2021-12-08","close":128.6958},{"date":"2021-12-09","close":127.7219},{"date":"2021-12-10","close":129.6954},{"date":"2021-12-13","close":126.261},{"date":"2021-12-14","close":127.4058},{"date":"2021-12-15","close":127.3204},{"date":"2021-12-16","close":125.6971},{"date":"2021-12-17","close":119.4606},{"date":"2021-12-20","close":117.9484},{"date":"2021-12-21","close":122.0919},{"date":"2021-12-22","close":123.9885},{"date":"2021-12-23","close":127.158},{"date":"2021-12-27","close":128.3456},{"date":"2021-12-28","close":127.6108},{"date":"2021-12-29","close":127.3118},{"date":"2021-12-30","close":127.5767},{"date":"2021-12-31","close":128.6958},{"date":"2022-01-03","close":127.1068},{"date":"2022-01-04","close":129.516},{"date":"2022-01-05","close":128.0892},{"date":"2022-01-06","close":125.9449},{"date":"2022-01-07","close":125.3768},{"date":"2022-01-10","close":126.513},{"date":"2022-01-11","close":124.8948},{"date":"2022-01-12","close":123.5606},{"date":"2022-01-13","close":124.5333},{"date":"2022-01-14","close":123.0872},{"date":"2022-01-18","close":119.9627},{"date":"2022-01-19","close":119.2655},{"date":"2022-01-20","close":117.0878},{"date":"2022-01-21","close":116.0118},{"date":"2022-01-24","close":117.5698},{"date":"2022-01-25","close":118.3531},{"date":"2022-01-26","close":117.8797},{"date":"2022-01-27","close":116.5111},{"date":"2022-01-28","close":119.231},{"date":"2022-01-31","close":120.393},{"date":"2022-02-01","close":120.4017},{"date":"2022-02-02","close":121.2366},{"date":"2022-02-03","close":119.2913},{"date":"2022-02-04","close":118.663},{"date":"2022-02-07","close":120.5824},{"date":"2022-02-08","close":121.3657},{"date":"2022-02-09","close":126.2634},{"date":"2022-02-10","close":126.4011},{"date":"2022-02-11","close":124.2923},{"date":"2022-02-14","close":123.4487},{"date":"2022-02-15","close":127.1241},{"date":"2022-02-16","close":128.1312},{"date":"2022-02-17","close":122.9581},{"date":"2022-02-18","close":124.5849},{"date":"2022-02-22","close":123.8619},{"date":"2022-02-23","close":119.6872},{"date":"2022-02-24","close":121.8564},{"date":"2022-02-25","close":124.8776},{"date":"2022-02-28","close":124.9981},{"date":"2022-03-01","close":120.4103},{"date":"2022-03-02","close":120.9095},{"date":"2022-03-03","close":114.6002},{"date":"2022-03-04","close":113.6534},{"date":"2022-03-07","close":101.3877},{"date":"2022-03-08","close":105.6226},{"date":"2022-03-09","close":110.658},{"date":"2022-03-10","close":112.2159},{"date":"2022-03-11","close":111.0367},{"date":"2022-03-14","close":106.8965},{"date":"2022-03-15","close":107.06},{"date":"2022-03-16","close":111.622},{"date":"2022-03-17","close":112.2762},{"date":"2022-03-18","close":115.022},{"date":"2022-03-21","close":112.9131},{"date":"2022-03-22","close":113.6189},{"date":"2022-03-23","close":112.7066},{"date":"2022-03-24","close":113.9633},{"date":"2022-03-25","close":111.7253},{"date":"2022-03-28","close":112.1729},{"date":"2022-03-29","close":115.6503},{"date":"2022-03-30","close":113.3263},{"date":"2022-03-31","close":114.4367},{"date":"2022-04-01","close":111.9577},{"date":"2022-04-04","close":113.0078},{"date":"2022-04-05","close":111.4843},{"date":"2022-04-06","close":110.5977},{"date":"2022-04-07","close":109.391},{"date":"2022-04-08","close":109.7643},{"date":"2022-04-11","close":109.8598},{"date":"2022-04-12","close":113.3325},{"date":"2022-04-13","close":114.2354},{"date":"2022-04-14","close":114.1225},{"date":"2022-04-18","close":115.1557},{"date":"2022-04-19","close":117.5519},{"date":"2022-04-20","close":118.5763},{"date":"2022-04-21","close":119.8352},{"date":"2022-04-22","close":116.3798},{"date":"2022-04-25","close":119.922},{"date":"2022-04-26","close":114.1659},{"date":"2022-04-27","close":113.4801},{"date":"2022-04-28","close":116.2496},{"date":"2022-04-29","close":114.3656},{"date":"2022-05-02","close":115.2946},{"date":"2022-05-03","close":113.428},{"date":"2022-05-04","close":114.1486},{"date":"2022-05-05","close":110.7019},{"date":"2022-05-06","close":112.9505},{"date":"2022-05-09","close":108.6183},{"date":"2022-05-10","close":110.1723},{"date":"2022-05-11","close":105.4928},{"date":"2022-05-12","close":107.8109},{"date":"2022-05-13","close":111.1881},{"date":"2022-05-16","close":109.7209},{"date":"2022-05-17","close":112.0042},{"date":"2022-05-18","close":103.7304},{"date":"2022-05-19","close":101.2908},{"date":"2022-05-20","close":100.9262},{"date":"2022-05-23","close":101.0651},{"date":"2022-05-24","close":99.6413},{"date":"2022-05-25","close":104.286},{"date":"2022-05-26","close":108.6009},{"date":"2022-05-27","close":109.4257},{"date":"2022-05-31","close":108.5228},{"date":"2022-06-01","close":107.5938},{"date":"2022-06-02","close":110.1549},{"date":"2022-06-03","close":109.2},{"date":"2022-06-06","close":109.3215},{"date":"2022-06-07","close":108.4447},{"date":"2022-06-08","close":107.9845},{"date":"2022-06-09","close":107.1858},{"date":"2022-06-10","close":104.1298},{"date":"2022-06-13","close":99.2158},{"date":"2022-06-14","close":98.9988},{"date":"2022-06-15","close":101.1866},{"date":"2022-06-16","close":97.0975},{"date":"2022-06-17","close":99.1464},{"date":"2022-06-21","close":98.7123},{"date":"2022-06-22","close":99.9451},{"date":"2022-06-23","close":100.3619},{"date":"2022-06-24","close":104.0169},{"date":"2022-06-27","close":105.8574},{"date":"2022-06-28","close":99.9278},{"date":"2022-06-29","close":98.8599},{"date":"2022-06-30","close":98.2088},{"date":"2022-07-01","close":99.2766},{"date":"2022-07-05","close":102.8883},{"date":"2022-07-06","close":101.3255},{"date":"2022-07-07","close":102.8871},{"date":"2022-07-08","close":102.4485},{"date":"2022-07-11","close":101.2729},{"date":"2022-07-12","close":101.615},{"date":"2022-07-13","close":102.0274},{"date":"2022-07-14","close":101.9045},{"date":"2022-07-15","close":102.7204},{"date":"2022-07-18","close":102.1414},{"date":"2022-07-19","close":105.44},{"date":"2022-07-20","close":106.9313},{"date":"2022-07-21","close":106.7559},{"date":"2022-07-22","close":106.4576},{"date":"2022-07-25","close":104.203},{"date":"2022-07-26","close":100.9834},{"date":"2022-07-27","close":106.5629},{"date":"2022-07-28","close":111.0458},{"date":"2022-07-29","close":109.2122},{"date":"2022-08-01","close":109.4404},{"date":"2022-08-02","close":108.9052},{"date":"2022-08-03","close":111.3002},{"date":"2022-08-04","close":110.3439},{"date":"2022-08-05","close":108.4139},{"date":"2022-08-08","close":109.958},{"date":"2022-08-09","close":110.3527},{"date":"2022-08-10","close":113.9408},{"date":"2022-08-11","close":114.2478},{"date":"2022-08-12","close":115.7217},{"date":"2022-08-15","close":115.9848},{"date":"2022-08-16","close":117.8622},{"date":"2022-08-17","close":116.4147},{"date":"2022-08-18","close":116.1252},{"date":"2022-08-19","close":113.2302},{"date":"2022-08-22","close":111.5371},{"date":"2022-08-23","close":111.3879},{"date":"2022-08-24","close":112.0108},{"date":"2022-08-25","close":114.6163},{"date":"2022-08-26","close":109.6333},{"date":"2022-08-29","close":109.3965},{"date":"2022-08-30","close":108.2385},{"date":"2022-08-31","close":108.528},{"date":"2022-09-01","close":110.4756},{"date":"2022-09-02","close":109.8088},{"date":"2022-09-06","close":108.0893},{"date":"2022-09-07","close":112.3354},{"date":"2022-09-08","close":114.4496},{"date":"2022-09-09","close":114.9584},{"date":"2022-09-12","close":117.3183},{"date":"2022-09-13","close":112.9144},{"date":"2022-09-14","close":114.3093},{"date":"2022-09-15","close":114.4233},{"date":"2022-09-16","close":113.7654},{"date":"2022-09-19","close":116.2656},{"date":"2022-09-20","close":116.4586},{"date":"2022-09-21","close":115.169},{"date":"2022-09-22","close":110.0545},{"date":"2022-09-23","close":107.37},{"date":"2022-09-26","close":106.2909},{"date":"2022-09-27","close":108.4139},{"date":"2022-09-28","close":112.0459},{"date":"2022-09-29","close":113.4495},{"date":"2022-09-30","close":110.8177},{"date":"2022-10-03","close":110.0194},{"date":"2022-10-04","close":115.9936},{"date":"2022-10-05","close":116.7656},{"date":"2022-10-06","close":114.6585},{"date":"2022-10-07","close":111.2766},{"date":"2022-10-10","close":112.1442},{"date":"2022-10-11","close":113.7909},{"date":"2022-10-12","close":115.3225},{"date":"2022-10-13","close":117.7218},{"date":"2022-10-14","close":115.1101},{"date":"2022-10-17","close":116.8099},{"date":"2022-10-18","close":118.1379},{"date":"2022-10-19","close":117.7483},{"date":"2022-10-20","close":117.0666},{"date":"2022-10-21","close":118.0316},{"date":"2022-10-24","close":118.6336},{"date":"2022-10-25","close":120.3777},{"date":"2022-10-26","close":122.6353},{"date":"2022-10-27","close":124.5919},{"date":"2022-10-28","close":126.1501},{"date":"2022-10-31","close":126.7255},{"date":"2022-11-01","close":126.637},{"date":"2022-11-02","close":123.6889},{"date":"2022-11-03","close":123.4764},{"date":"2022-11-04","close":125.132},{"date":"2022-11-07","close":123.804},{"date":"2022-11-08","close":124.0696},{"date":"2022-11-09","close":123.6357},{"date":"2022-11-10","close":128.6644},{"date":"2022-11-11","close":124.9726},{"date":"2022-11-14","close":126.1855},{"date":"2022-11-15","close":126.6901},{"date":"2022-11-16","close":128.7529},{"date":"2022-11-17","close":129.3018},{"date":"2022-11-18","close":130.2668},{"date":"2022-11-21","close":129.8773},{"date":"2022-11-22","close":131.0194},{"date":"2022-11-23","close":131.3204},{"date":"2022-11-25","close":131.3735},{"date":"2022-11-28","close":129.9835},{"date":"2022-11-29","close":128.3369},{"date":"2022-11-30","close":130.134},{"date":"2022-12-01","close":128.9477},{"date":"2022-12-02","close":128.7972},{"date":"2022-12-05","close":127.0796},{"date":"2022-12-06","close":126.4776},{"date":"2022-12-07","close":125.9022},{"date":"2022-12-08","close":127.2833},{"date":"2022-12-09","close":126.2209},{"date":"2022-12-12","close":127.9207},{"date":"2022-12-13","close":128.3988},{"date":"2022-12-14","close":127.4427},{"date":"2022-12-15","close":126.4776},{"date":"2022-12-16","close":123.8571},{"date":"2022-12-19","close":122.5734},{"date":"2022-12-20","close":123.6978},{"date":"2022-12-21","close":122.6619},{"date":"2022-12-22","close":121.5641},{"date":"2022-12-23","close":122.9186},{"date":"2022-12-27","close":121.9448},{"date":"2022-12-28","close":122.901},{"date":"2022-12-29","close":124.0164},{"date":"2022-12-30","close":122.4671},{"date":"2023-01-03","close":123.9102},{"date":"2023-01-04","close":126.6282},{"date":"2023-01-05","close":127.7525},{"date":"2023-01-06","close":130.1252},{"date":"2023-01-09","close":132.2051},{"date":"2023-01-10","close":134.1779},{"date":"2023-01-11","close":133.5888},{"date":"2023-01-12","close":132.7407},{"date":"2023-01-13","close":133.7226},{"date":"2023-01-17","close":133.0174},{"date":"2023-01-18","close":130.759},{"date":"2023-01-19","close":129.786},{"date":"2023-01-20","close":131.5624},{"date":"2023-01-23","close":132.2051},{"date":"2023-01-24","close":130.3127},{"date":"2023-01-25","close":131.9195},{"date":"2023-01-26","close":133.2763},{"date":"2023-01-27","close":132.4461},{"date":"2023-01-30","close":131.1518},{"date":"2023-01-31","close":132.0891},{"date":"2023-02-01","close":131.2767},{"date":"2023-02-02","close":132.0445},{"date":"2023-02-03","close":131.5981},{"date":"2023-02-06","close":133.7137},{"date":"2023-02-07","close":133.5352},{"date":"2023-02-08","close":132.5176},{"date":"2023-02-09","close":131.9016},{"date":"2023-02-10","close":131.241},{"date":"2023-02-13","close":131.973},{"date":"2023-02-14","close":130.6072},{"date":"2023-02-15","close":130.9197},{"date":"2023-02-16","close":130.1162},{"date":"2023-02-17","close":130.4109},{"date":"2023-02-21","close":131.973},{"date":"2023-02-22","close":132.9282},{"date":"2023-02-23","close":132.3658},{"date":"2023-02-24","close":129.0183},{"date":"2023-02-27","close":127.3579},{"date":"2023-02-28","close":127.6436},{"date":"2023-03-01","close":128.2327},{"date":"2023-03-02","close":131.3481},{"date":"2023-03-03","close":131.5267},{"date":"2023-03-06","close":132.3569},{"date":"2023-03-07","close":130.8036},{"date":"2023-03-08","close":130.0895},{"date":"2023-03-09","close":129.1343},{"date":"2023-03-10","close":128.5184},{"date":"2023-03-13","close":130.3483},{"date":"2023-03-14","close":131.7409},{"date":"2023-03-15","close":131.9016},{"date":"2023-03-16","close":134.2226},{"date":"2023-03-17","close":132.5622},{"date":"2023-03-20","close":134.4636},{"date":"2023-03-21","close":136.0704},{"date":"2023-03-22","close":134.8385},{"date":"2023-03-23","close":134.3654},{"date":"2023-03-24","close":136.2043},{"date":"2023-03-27","close":137.2934},{"date":"2023-03-28","close":137.8915},{"date":"2023-03-29","close":138.07},{"date":"2023-03-30","close":137.3648},{"date":"2023-03-31","close":138.5074},{"date":"2023-04-03","close":137.3737},{"date":"2023-04-04","close":136.6596},{"date":"2023-04-05","close":136.6328},{"date":"2023-04-06","close":134.6982},{"date":"2023-04-10","close":136.3179},{"date":"2023-04-11","close":138.0994},{"date":"2023-04-12","close":136.5338},{"date":"2023-04-13","close":138.0905},{"date":"2023-04-14","close":137.1456},{"date":"2023-04-17","close":136.5428},{"date":"2023-04-18","close":136.5968},{"date":"2023-04-19","close":136.3629},{"date":"2023-04-20","close":134.9052},{"date":"2023-04-21","close":136.6328},{"date":"2023-04-24","close":134.3114},{"date":"2023-04-25","close":131.783},{"date":"2023-04-26","close":133.6365},{"date":"2023-04-27","close":136.0479},{"date":"2023-04-28","close":136.7048},{"date":"2023-05-01","close":136.1019},{"date":"2023-05-02","close":136.6148},{"date":"2023-05-03","close":136.2909},{"date":"2023-05-04","close":137.5956},{"date":"2023-05-05","close":137.7485},{"date":"2023-05-08","close":135.1841},{"date":"2023-05-09","close":135.2651},{"date":"2023-05-10","close":134.1224},{"date":"2023-05-11","close":132.2778},{"date":"2023-05-12","close":133.6635},{"date":"2023-05-15","close":136.6688},{"date":"2023-05-16","close":137.8115},{"date":"2023-05-17","close":142.7873},{"date":"2023-05-18","close":145.8916},{"date":"2023-05-19","close":145.2348},{"date":"2023-05-22","close":145.0728},{"date":"2023-05-23","close":144.479},{"date":"2023-05-24","close":144.38},{"date":"2023-05-25","close":144.8929},{"date":"2023-05-26","close":145.1178},{"date":"2023-05-30","close":144.308},{"date":"2023-05-31","close":142.6344},{"date":"2023-06-01","close":145.5227},{"date":"2023-06-02","close":147.6012},{"date":"2023-06-05","close":144.9019},{"date":"2023-06-06","close":146.7284},{"date":"2023-06-07","close":147.9251},{"date":"2023-06-08","close":146.9893},{"date":"2023-06-09","close":145.6846},{"date":"2023-06-12","close":148.447},{"date":"2023-06-13","close":149.4008},{"date":"2023-06-14","close":150.8405},{"date":"2023-06-15","close":150.1386},{"date":"2023-06-16","close":149.3738},{"date":"2023-06-20","close":149.2028},{"date":"2023-06-21","close":149.7337},{"date":"2023-06-22","close":145.8826},{"date":"2023-06-23","close":145.1358},{"date":"2023-06-26","close":145.3967},{"date":"2023-06-27","close":147.0163},{"date":"2023-06-28","close":145.8106},{"date":"2023-06-29","close":148.735},{"date":"2023-06-30","close":150.3366},{"date":"2023-07-03","close":150.6695},{"date":"2023-07-05","close":148.42},{"date":"2023-07-06","close":147.6642},{"date":"2023-07-07","close":148.2537},{"date":"2023-07-10","close":150.5213},{"date":"2023-07-11","close":151.0746},{"date":"2023-07-12","close":151.3467},{"date":"2023-07-13","close":152.798},{"date":"2023-07-14","close":151.8728},{"date":"2023-07-17","close":153.5145},{"date":"2023-07-18","close":154.2764},{"date":"2023-07-19","close":155.51},{"date":"2023-07-20","close":156.1721},{"date":"2023-07-21","close":154.5304},{"date":"2023-07-24","close":154.2673},{"date":"2023-07-25","close":152.2175},{"date":"2023-07-26","close":153.3059},{"date":"2023-07-27","close":154.4306},{"date":"2023-07-28","close":151.9454},{"date":"2023-07-31","close":153.2152},{"date":"2023-08-01","close":150.9114},{"date":"2023-08-02","close":148.8705},{"date":"2023-08-03","close":147.7821},{"date":"2023-08-04","close":147.3467},{"date":"2023-08-07","close":149.4692},{"date":"2023-08-08","close":149.4692},{"date":"2023-08-09","close":148.6891},{"date":"2023-08-10","close":148.3626},{"date":"2023-08-11","close":145.5689},{"date":"2023-08-14","close":146.2673},{"date":"2023-08-15","close":146.6937},{"date":"2023-08-16","close":145.4147},{"date":"2023-08-17","close":144.1177},{"date":"2023-08-18","close":143.7368},{"date":"2023-08-21","close":140.8524},{"date":"2023-08-22","close":141.5055},{"date":"2023-08-23","close":141.7685},{"date":"2023-08-24","close":141.1154},{"date":"2023-08-25","close":141.4874},{"date":"2023-08-28","close":140.7345},{"date":"2023-08-29","close":141.3331},{"date":"2023-08-30","close":142.5304},{"date":"2023-08-31","close":141.0519},{"date":"2023-09-01","close":141.0973},{"date":"2023-09-05","close":136.6891},{"date":"2023-09-06","close":135.1018},{"date":"2023-09-07","close":135.9272},{"date":"2023-09-08","close":135.5463},{"date":"2023-09-11","close":134.3218},{"date":"2023-09-12","close":135.8184},{"date":"2023-09-13","close":134.9749},{"date":"2023-09-14","close":137.705},{"date":"2023-09-15","close":136.1086},{"date":"2023-09-18","close":135.2379},{"date":"2023-09-19","close":135.7912},{"date":"2023-09-20","close":135.5645},{"date":"2023-09-21","close":131.9635},{"date":"2023-09-22","close":130.1585},{"date":"2023-09-25","close":128.1359},{"date":"2023-09-26","close":128.2175},{"date":"2023-09-27","close":128.281},{"date":"2023-09-28","close":129.7957},{"date":"2023-09-29","close":129.9046},{"date":"2023-10-02","close":129.1699},{"date":"2023-10-03","close":126.8298},{"date":"2023-10-04","close":128.0724},{"date":"2023-10-05","close":127.9908},{"date":"2023-10-06","close":125.3723},{"date":"2023-10-09","close":125.5005},{"date":"2023-10-10","close":126.5351},{"date":"2023-10-11","close":125.9034},{"date":"2023-10-12","close":122.9096},{"date":"2023-10-13","close":122.6807},{"date":"2023-10-16","close":127.0844},{"date":"2023-10-17","close":128.9154},{"date":"2023-10-18","close":128.8331},{"date":"2023-10-19","close":130.2429},{"date":"2023-10-20","close":128.7872},{"date":"2023-10-23","close":129.8035},{"date":"2023-10-24","close":130.0873},{"date":"2023-10-25","close":130.188},{"date":"2023-10-26","close":130.1788},{"date":"2023-10-27","close":130.4535},{"date":"2023-10-30","close":131.2409},{"date":"2023-10-31","close":133.2367},{"date":"2023-11-01","close":133.3558},{"date":"2023-11-02","close":134.4727},{"date":"2023-11-03","close":137.9792},{"date":"2023-11-06","close":136.6791},{"date":"2023-11-07","close":135.9924},{"date":"2023-11-08","close":135.1959},{"date":"2023-11-09","close":135.6446},{"date":"2023-11-10","close":137.4207},{"date":"2023-11-13","close":138.4735},{"date":"2023-11-14","close":141.7145},{"date":"2023-11-15","close":142.6575},{"date":"2023-11-16","close":142.5293},{"date":"2023-11-17","close":142.6941},{"date":"2023-11-20","close":141.0187},{"date":"2023-11-21","close":141.7603},{"date":"2023-11-22","close":143.2526},{"date":"2023-11-24","close":142.8315},{"date":"2023-11-27","close":143.4998},{"date":"2023-11-28","close":142.3004},{"date":"2023-11-29","close":142.5751},{"date":"2023-11-30","close":143.2526},{"date":"2023-12-01","close":146.402},{"date":"2023-12-04","close":147.3999},{"date":"2023-12-05","close":146.521},{"date":"2023-12-06","close":147.638},{"date":"2023-12-07","close":147.4823},{"date":"2023-12-08","close":145.5231},{"date":"2023-12-11","close":147.5831},{"date":"2023-12-12","close":147.4732},{"date":"2023-12-13","close":148.7366},{"date":"2023-12-14","close":149.3134},{"date":"2023-12-15","close":148.7641},{"date":"2023-12-18","close":153.0488},{"date":"2023-12-19","close":151.4832},{"date":"2023-12-20","close":148.4436},{"date":"2023-12-21","close":148.5078},{"date":"2023-12-22","close":148.169},{"date":"2023-12-26","close":150.1374},{"date":"2023-12-27","close":149.7345},{"date":"2023-12-28","close":150.3937},{"date":"2023-12-29","close":150.4212},{"date":"2024-01-02","close":148.5718},{"date":"2024-01-03","close":146.8506},{"date":"2024-01-04","close":147.3999},{"date":"2024-01-05","close":148.3887},{"date":"2024-01-08","close":150.1008},{"date":"2024-01-09","close":149.1409},{"date":"2024-01-10","close":148.6241},{"date":"2024-01-11","close":147.6551},{"date":"2024-01-12","close":145.0155},{"date":"2024-01-16","close":145.0525},{"date":"2024-01-17","close":145.5508},{"date":"2024-01-18","close":147.5905},{"date":"2024-01-19","close":146.9629},{"date":"2024-01-22","close":149.1317},{"date":"2024-01-23","close":149.1963},{"date":"2024-01-24","close":149.1963},{"date":"2024-01-25","close":149.6208},{"date":"2024-01-26","close":148.578},{"date":"2024-01-29","close":151.0052},{"date":"2024-01-30","close":151.1621},{"date":"2024-01-31","close":150.0454},{"date":"2024-02-01","close":154.3369},{"date":"2024-02-02","close":153.6816},{"date":"2024-02-05","close":151.8266},{"date":"2024-02-06","close":153.1279},{"date":"2024-02-07","close":153.2386},{"date":"2024-02-08","close":155.2136},{"date":"2024-02-09","close":154.7337},{"date":"2024-02-12","close":152.6018},{"date":"2024-02-13","close":149.7777},{"date":"2024-02-14","close":148.7256},{"date":"2024-02-15","close":149.8608},{"date":"2024-02-16","close":149.9346},{"date":"2024-02-20","close":152.5649},{"date":"2024-02-21","close":153.6078},{"date":"2024-02-22","close":155.4813},{"date":"2024-02-23","close":156.4411},{"date":"2024-02-26","close":156.4687},{"date":"2024-02-27","close":156.4595},{"date":"2024-02-28","close":157.3086},{"date":"2024-02-29","close":157.5486},{"date":"2024-03-01","close":158.0838},{"date":"2024-03-04","close":160.6311},{"date":"2024-03-05","close":160.9633},{"date":"2024-03-06","close":162.3292},{"date":"2024-03-07","close":159.8374},{"date":"2024-03-08","close":158.3423},{"date":"2024-03-11","close":158.5638},{"date":"2024-03-12","close":159.0344},{"date":"2024-03-13","close":161.111},{"date":"2024-03-14","close":158.5268},{"date":"2024-03-15","close":158.7022},{"date":"2024-03-18","close":159.542},{"date":"2024-03-19","close":160.6679},{"date":"2024-03-20","close":161.1202},{"date":"2024-03-21","close":150.6545},{"date":"2024-03-22","close":152.3803},{"date":"2024-03-25","close":150.1561},{"date":"2024-03-26","close":150.8944},{"date":"2024-03-27","close":154.0969},{"date":"2024-03-28","close":154.263},{"date":"2024-04-01","close":154.3461},{"date":"2024-04-02","close":151.3374},{"date":"2024-04-03","close":150.4145},{"date":"2024-04-04","close":146.2892},{"date":"2024-04-05","close":144.2957},{"date":"2024-04-08","close":145.7631},{"date":"2024-04-09","close":147.3265},{"date":"2024-04-10","close":145.0838},{"date":"2024-04-11","close":144.2555},{"date":"2024-04-12","close":142.4315},{"date":"2024-04-15","close":143.3714},{"date":"2024-04-16","close":143.4458},{"date":"2024-04-17","close":142.357},{"date":"2024-04-18","close":141.7242},{"date":"2024-04-19","close":141.9196},{"date":"2024-04-22","close":143.8274},{"date":"2024-04-23","close":145.0838},{"date":"2024-04-24","close":145.7444},{"date":"2024-04-25","close":145.6793},{"date":"2024-04-26","close":145.2699},{"date":"2024-04-29","close":144.7022},{"date":"2024-04-30","close":142.7665},{"date":"2024-05-01","close":140.6633},{"date":"2024-05-02","close":137.6016},{"date":"2024-05-03","close":138.8951},{"date":"2024-05-06","close":137.2479},{"date":"2024-05-07","close":136.8291},{"date":"2024-05-08","close":137.7132},{"date":"2024-05-09","close":136.7268},{"date":"2024-05-10","close":137.9645},{"date":"2024-05-13","close":138.7183},{"date":"2024-05-14","close":138.6066},{"date":"2024-05-15","close":141.2496},{"date":"2024-05-16","close":140.9146},{"date":"2024-05-17","close":143.3156},{"date":"2024-05-20","close":141.4357},{"date":"2024-05-21","close":139.3046},{"date":"2024-05-22","close":138.3926},{"date":"2024-05-23","close":137.4154},{"date":"2024-05-24","close":137.3596},{"date":"2024-05-28","close":138.0296},{"date":"2024-05-29","close":135.852},{"date":"2024-05-30","close":137.7784},{"date":"2024-05-31","close":139.956},{"date":"2024-06-03","close":140.654},{"date":"2024-06-04","close":139.4163},{"date":"2024-06-05","close":140.1608},{"date":"2024-06-06","close":139.6954},{"date":"2024-06-07","close":138.2343},{"date":"2024-06-10","close":137.4341},{"date":"2024-06-11","close":136.4383},{"date":"2024-06-12","close":136.978},{"date":"2024-06-13","close":137.2479},{"date":"2024-06-14","close":138.4577},{"date":"2024-06-17","close":142.9247},{"date":"2024-06-18","close":141.4171},{"date":"2024-06-20","close":143.5854},{"date":"2024-06-21","close":142.6455},{"date":"2024-06-24","close":143.4366},{"date":"2024-06-25","close":142.4687},{"date":"2024-06-26","close":141.5753},{"date":"2024-06-27","close":141.566},{"date":"2024-06-28","close":140.8215},{"date":"2024-07-01","close":138.039},{"date":"2024-07-02","close":136.5872},{"date":"2024-07-03","close":135.3309},{"date":"2024-07-05","close":135.1447},{"date":"2024-07-08","close":134.7445},{"date":"2024-07-09","close":130.5568},{"date":"2024-07-10","close":129.7766},{"date":"2024-07-11","close":131.5626},{"date":"2024-07-12","close":133.734},{"date":"2024-07-15","close":134.674},{"date":"2024-07-16","close":136.601},{"date":"2024-07-17","close":138.5092},{"date":"2024-07-18","close":134.298},{"date":"2024-07-19","close":134.2886},{"date":"2024-07-22","close":134.9841},{"date":"2024-07-23","close":131.7882},{"date":"2024-07-24","close":131.0643},{"date":"2024-07-25","close":133.3862},{"date":"2024-07-26","close":133.734},{"date":"2024-07-29","close":137.9452},{"date":"2024-07-30","close":139.2518},{"date":"2024-07-31","close":137.5128},{"date":"2024-08-01","close":136.6292},{"date":"2024-08-02","close":135.3884},{"date":"2024-08-05","close":132.747},{"date":"2024-08-06","close":134.862},{"date":"2024-08-07","close":133.3486},{"date":"2024-08-08","close":135.8208},{"date":"2024-08-09","close":134.5142},{"date":"2024-08-12","close":133.5553},{"date":"2024-08-13","close":135.5482},{"date":"2024-08-14","close":132.371},{"date":"2024-08-15","close":135.5952},{"date":"2024-08-16","close":134.7586},{"date":"2024-08-19","close":140.6993},{"date":"2024-08-20","close":145.8412},{"date":"2024-08-21","close":146.2924},{"date":"2024-08-22","close":144.6662},{"date":"2024-08-23","close":144.826},{"date":"2024-08-26","close":146.8282},{"date":"2024-08-27","close":147.3358},{"date":"2024-08-28","close":147.5426},{"date":"2024-08-29","close":147.3452},{"date":"2024-08-30","close":148.6612},{"date":"2024-09-03","close":148.7552},{"date":"2024-09-04","close":149.7892},{"date":"2024-09-05","close":148.4637},{"date":"2024-09-06","close":147.9844},{"date":"2024-09-09","close":147.3076},{"date":"2024-09-10","close":146.2736},{"date":"2024-09-11","close":147.9938},{"date":"2024-09-12","close":148.9995},{"date":"2024-09-13","close":150.6352},{"date":"2024-09-16","close":150.5318},{"date":"2024-09-17","close":151.8384},{"date":"2024-09-18","close":149.5918},{"date":"2024-09-19","close":161.934},{"date":"2024-09-20","close":159.96},{"date":"2024-09-23","close":162.3758},{"date":"2024-09-24","close":160.8436},{"date":"2024-09-25","close":158.0236},{"date":"2024-09-26","close":157.8732},{"date":"2024-09-27","close":156.7076},{"date":"2024-09-30","close":154.2824},{"date":"2024-10-01","close":154.2729},{"date":"2024-10-02","close":152.9382},{"date":"2024-10-03","close":152.1298},{"date":"2024-10-04","close":154.9498},{"date":"2024-10-07","close":149.9772},{"date":"2024-10-08","close":149.5824},{"date":"2024-10-09","close":149.0466},{"date":"2024-10-10","close":147.8801},{"date":"2024-10-11","close":148.6293},{"date":"2024-10-14","close":148.838},{"date":"2024-10-15","close":151.8727},{"date":"2024-10-16","close":154.5187},{"date":"2024-10-17","close":155.7895},{"date":"2024-10-18","close":156.093},{"date":"2024-10-21","close":155.5714},{"date":"2024-10-22","close":152.8021},{"date":"2024-10-23","close":153.9781},{"date":"2024-10-24","close":154.1773},{"date":"2024-10-25","close":151.6641},{"date":"2024-10-28","close":153.8264},{"date":"2024-10-29","close":153.5798},{"date":"2024-10-30","close":151.9391},{"date":"2024-10-31","close":151.7589},{"date":"2024-11-01","close":151.408},{"date":"2024-11-04","close":150.5735},{"date":"2024-11-05","close":153.0487},{"date":"2024-11-06","close":162.1247},{"date":"2024-11-07","close":159.7822},{"date":"2024-11-08","close":159.7442},{"date":"2024-11-11","close":160.5124},{"date":"2024-11-12","close":158.4544},{"date":"2024-11-13","close":160.9202},{"date":"2024-11-14","close":159.9814},{"date":"2024-11-15","close":158.1699},{"date":"2024-11-18","close":155.9602},{"date":"2024-11-19","close":152.5461},{"date":"2024-11-20","close":154.1963},{"date":"2024-11-21","close":156.0646},{"date":"2024-11-22","close":159.033},{"date":"2024-11-25","close":166.1743},{"date":"2024-11-26","close":164.875},{"date":"2024-11-27","close":165.9466},{"date":"2024-11-29","close":167.17},{"date":"2024-12-02","close":163.1204},{"date":"2024-12-03","close":161.954},{"date":"2024-12-04","close":162.3807},{"date":"2024-12-05","close":162.3333},{"date":"2024-12-06","close":160.9866},{"date":"2024-12-09","close":159.9339},{"date":"2024-12-10","close":159.621},{"date":"2024-12-11","close":159.1657},{"date":"2024-12-12","close":156.4724},{"date":"2024-12-13","close":158.0846},{"date":"2024-12-16","close":158.9192},{"date":"2024-12-17","close":156.9181},{"date":"2024-12-18","close":151.6167},{"date":"2024-12-19","close":173.9699},{"date":"2024-12-20","close":177.9056},{"date":"2024-12-23","close":175.2502},{"date":"2024-12-24","close":177.0142},{"date":"2024-12-26","close":178.9204},{"date":"2024-12-27","close":177.8961},{"date":"2024-12-30","close":177.128},{"date":"2024-12-31","close":177.0521},{"date":"2025-01-02","close":176.8814},{"date":"2025-01-03","close":178.0289},{"date":"2025-01-06","close":174.463},{"date":"2025-01-07","close":174.8234},{"date":"2025-01-08","close":174.2449},{"date":"2025-01-10","close":172.0373},{"date":"2025-01-13","close":174.6654},{"date":"2025-01-14","close":173.9677},{"date":"2025-01-15","close":172.8114},{"date":"2025-01-16","close":173.0312},{"date":"2025-01-17","close":173.6906},{"date":"2025-01-21","close":178.2204},{"date":"2025-01-22","close":177.4177},{"date":"2025-01-23","close":177.9146},{"date":"2025-01-24","close":179.2908},{"date":"2025-01-27","close":184.0786},{"date":"2025-01-28","close":183.8684},{"date":"2025-01-29","close":185.2063},{"date":"2025-01-30","close":187.4903},{"date":"2025-01-31","close":186.5824},{"date":"2025-02-03","close":189.8603},{"date":"2025-02-04","close":190.7108},{"date":"2025-02-05","close":191.5327},{"date":"2025-02-06","close":191.5423},{"date":"2025-02-07","close":188.4746},{"date":"2025-02-10","close":186.6493},{"date":"2025-02-11","close":185.5599},{"date":"2025-02-12","close":186.1715},{"date":"2025-02-13","close":184.8814},{"date":"2025-02-14","close":182.712},{"date":"2025-02-18","close":191.5136},{"date":"2025-02-19","close":188.121},{"date":"2025-02-20","close":186.4486},{"date":"2025-02-21","close":182.7311},{"date":"2025-02-24","close":186.2957},{"date":"2025-02-25","close":188.9238},{"date":"2025-02-26","close":185.4356},{"date":"2025-02-27","close":186.2766},{"date":"2025-02-28","close":191.571},{"date":"2025-03-03","close":187.2227},{"date":"2025-03-04","close":184.1742},{"date":"2025-03-05","close":186.0377},{"date":"2025-03-06","close":183.7823},{"date":"2025-03-07","close":186.0377},{"date":"2025-03-10","close":186.85},{"date":"2025-03-11","close":180.9918},{"date":"2025-03-12","close":181.4028},{"date":"2025-03-13","close":173.0981},{"date":"2025-03-14","close":177.7426},{"date":"2025-03-17","close":179.2812},{"date":"2025-03-18","close":179.7304},{"date":"2025-03-19","close":179.8068},{"date":"2025-03-20","close":190.1852},{"date":"2025-03-21","close":191.0644},{"date":"2025-03-24","close":199.3118},{"date":"2025-03-25","close":197.9834},{"date":"2025-03-26","close":198.251},{"date":"2025-03-27","close":198.767},{"date":"2025-03-28","close":196.0339},{"date":"2025-03-31","close":198.5472},{"date":"2025-04-01","close":200.2483},{"date":"2025-04-02","close":200.277},{"date":"2025-04-03","close":191.7812},{"date":"2025-04-04","close":183.8493},{"date":"2025-04-07","close":180.6},{"date":"2025-04-08","close":178.3064},{"date":"2025-04-09","close":187.6432},{"date":"2025-04-10","close":184.8326},{"date":"2025-04-11","close":187.1812},{"date":"2025-04-14","close":191.8013},{"date":"2025-04-15","close":192.0804},{"date":"2025-04-16","close":190.4538},{"date":"2025-04-17","close":192.7157},{"date":"2025-04-21","close":189.6838},{"date":"2025-04-22","close":195.0546},{"date":"2025-04-23","close":194.2076},{"date":"2025-04-24","close":192.9274},{"date":"2025-04-25","close":191.6376},{"date":"2025-04-28","close":192.8601},{"date":"2025-04-29","close":191.3682},{"date":"2025-04-30","close":193.12},{"date":"2025-05-01","close":192.3692},{"date":"2025-05-02","close":196.2481},{"date":"2025-05-05","close":195.0835},{"date":"2025-05-06","close":191.0601},{"date":"2025-05-07","close":190.5789},{"date":"2025-05-08","close":191.5414},{"date":"2025-05-09","close":190.9735},{"date":"2025-05-12","close":196.2096},{"date":"2025-05-13","close":197.3165},{"date":"2025-05-14","close":199.6458},{"date":"2025-05-15","close":201.1666},{"date":"2025-05-16","close":203.7173},{"date":"2025-05-19","close":200.9067},{"date":"2025-05-20","close":199.2801},{"date":"2025-05-21","close":195.5262},{"date":"2025-05-22","close":196.2385},{"date":"2025-05-23","close":196.3733},{"date":"2025-05-27","close":206.0273},{"date":"2025-05-28","close":205.7482},{"date":"2025-05-29","close":205.7001},{"date":"2025-05-30","close":206.1814},{"date":"2025-06-02","close":208.7224},{"date":"2025-06-03","close":209.0689},{"date":"2025-06-04","close":208.1449},{"date":"2025-06-05","close":206.9995},{"date":"2025-06-06","close":209.3769},{"date":"2025-06-09","close":211.4656},{"date":"2025-06-10","close":208.0967},{"date":"2025-06-11","close":209.5116},{"date":"2025-06-12","close":209.6464},{"date":"2025-06-13","close":209.348},{"date":"2025-06-16","close":216.3359},{"date":"2025-06-17","close":216.3552},{"date":"2025-06-18","close":214.4012},{"date":"2025-06-20","close":217.3177},{"date":"2025-06-23","close":213.0441},{"date":"2025-06-24","close":212.5532},{"date":"2025-06-25","close":209.3095},{"date":"2025-06-26","close":207.8754},{"date":"2025-06-27","close":208.0294},{"date":"2025-06-30","close":209.8004},{"date":"2025-07-01","close":211.3693},{"date":"2025-07-02","close":211.1094},{"date":"2025-07-03","close":212.0142},{"date":"2025-07-07","close":207.9235},{"date":"2025-07-08","close":209.4732},{"date":"2025-07-09","close":207.7406},{"date":"2025-07-10","close":206.3352},{"date":"2025-07-11","close":202.904},{"date":"2025-07-14","close":203.0397},{"date":"2025-07-15","close":200.3549},{"date":"2025-07-16","close":201.8475},{"date":"2025-07-17","close":200.762},{"date":"2025-07-18","close":203.0979},{"date":"2025-07-21","close":200.4518},{"date":"2025-07-22","close":202.8265},{"date":"2025-07-23","close":202.0995},{"date":"2025-07-24","close":196.5651},{"date":"2025-07-25","close":198.1934},{"date":"2025-07-28","close":196.8656},{"date":"2025-07-29","close":196.4834},{"date":"2025-07-30","close":196.9389},{"date":"2025-07-31","close":195.456},{"date":"2025-08-01","close":197.22},{"date":"2025-08-04","close":198.4993},{"date":"2025-08-05","close":197.9468},{"date":"2025-08-06","close":198.8288},{"date":"2025-08-07","close":200.2923},{"date":"2025-08-08","close":195.7759},{"date":"2025-08-11","close":195.3397},{"date":"2025-08-12","close":198.8094},{"date":"2025-08-13","close":200.5443},{"date":"2025-08-14","close":199.7108},{"date":"2025-08-15","close":200.961},{"date":"2025-08-18","close":199.0808},{"date":"2025-08-19","close":201.4359},{"date":"2025-08-20","close":201.0967},{"date":"2025-08-21","close":200.176},{"date":"2025-08-22","close":202.1531},{"date":"2025-08-25","close":198.916},{"date":"2025-08-26","close":199.6332},{"date":"2025-08-27","close":199.9046},{"date":"2025-08-28","close":200.3407},{"date":"2025-08-29","close":200.5637},{"date":"2025-09-02","close":201.6491},{"date":"2025-09-03","close":201.8527},{"date":"2025-09-04","close":203.7135},{"date":"2025-09-05","close":203.6651},{"date":"2025-09-08","close":204.295},{"date":"2025-09-09","close":205.3224},{"date":"2025-09-10","close":204.9444},{"date":"2025-09-11","close":206.8246},{"date":"2025-09-12","close":206.0589},{"date":"2025-09-15","close":205.6228},{"date":"2025-09-16","close":203.5681},{"date":"2025-09-17","close":202.3567},{"date":"2025-09-18","close":186.8012},{"date":"2025-09-19","close":179.038},{"date":"2025-09-22","close":179.5032},{"date":"2025-09-23","close":180.7728},{"date":"2025-09-24","close":180.8601},{"date":"2025-09-25","close":181.2574},{"date":"2025-09-26","close":182.3235},{"date":"2025-09-29","close":187.0338},{"date":"2025-09-30","close":184.4945},{"date":"2025-10-01","close":186.4717},{"date":"2025-10-02","close":187.5281},{"date":"2025-10-03","close":187.2276},{"date":"2025-10-06","close":187.3149},{"date":"2025-10-07","close":185.6382},{"date":"2025-10-08","close":182.1297},{"date":"2025-10-09","close":180.9376},{"date":"2025-10-10","close":177.0415},{"date":"2025-10-13","close":180.794},{"date":"2025-10-14","close":182.7386},{"date":"2025-10-15","close":184.0676},{"date":"2025-10-16","close":183.1784},{"date":"2025-10-17","close":183.9015},{"date":"2025-10-20","close":183.6377},{"date":"2025-10-21","close":183.2175},{"date":"2025-10-22","close":183.1393},{"date":"2025-10-23","close":182.2109},{"date":"2025-10-24","close":180.6083},{"date":"2025-10-27","close":179.4454},{"date":"2025-10-28","close":177.1978},{"date":"2025-10-29","close":178.2532},{"date":"2025-10-30","close":174.1392},{"date":"2025-10-31","close":176.0447},{"date":"2025-11-03","close":173.5235},{"date":"2025-11-04","close":176.1131},{"date":"2025-11-05","close":175.9959},{"date":"2025-11-06","close":173.4649},{"date":"2025-11-07","close":174.0023},{"date":"2025-11-10","close":169.6342},{"date":"2025-11-11","close":167.6798},{"date":"2025-11-12","close":171.6668},{"date":"2025-11-13","close":171.4225},{"date":"2025-11-14","close":169.8687},{"date":"2025-11-17","close":167.8752},{"date":"2025-11-18","close":167.1423},{"date":"2025-11-19","close":166.126},{"date":"2025-11-20","close":165.354},{"date":"2025-11-21","close":170.7385},{"date":"2025-11-24","close":169.3704},{"date":"2025-11-25","close":175.1945},{"date":"2025-11-26","close":175.8981},{"date":"2025-11-28","close":175.4877},{"date":"2025-12-01","close":169.9762},{"date":"2025-12-02","close":170.6603},{"date":"2025-12-03","close":173.2792},{"date":"2025-12-04","close":172.2434},{"date":"2025-12-05","close":173.6701},{"date":"2025-12-08","close":175.7906},{"date":"2025-12-09","close":173.1131},{"date":"2025-12-10","close":175.0382},{"date":"2025-12-11","close":179.1229},{"date":"2025-12-12","close":178.1262},{"date":"2025-12-15","close":182.1816},{"date":"2025-12-16","close":181.3021},{"date":"2025-12-17","close":185.211},{"date":"2025-12-18","close":188.4846},{"date":"2025-12-19","close":185.5432},{"date":"2025-12-22","close":184.9471},{"date":"2025-12-23","close":182.7386},{"date":"2025-12-24","close":185.5823},{"date":"2025-12-26","close":184.0774},{"date":"2025-12-29","close":182.6507},{"date":"2025-12-30","close":180.7353},{"date":"2025-12-31","close":179.8265},{"date":"2026-01-02","close":182.9438},{"date":"2026-01-05","close":188.2696},{"date":"2026-01-06","close":195.6867},{"date":"2026-01-07","close":195.2176},{"date":"2026-01-08","close":197.8854},{"date":"2026-01-09","close":199.2144},{"date":"2026-01-12","close":206.1647},{"date":"2026-01-13","close":203.3393},{"date":"2026-01-14","close":204.6388},{"date":"2026-01-15","close":210.9983},{"date":"2026-01-16","close":211.2838},{"date":"2026-01-20","close":205.6331},{"date":"2026-01-21","close":204.117},{"date":"2026-01-22","close":201.9709},{"date":"2026-01-23","close":202.9652},{"date":"2026-01-26","close":193.3766},{"date":"2026-01-27","close":193.8393},{"date":"2026-01-28","close":193.4455},{"date":"2026-01-29","close":196.2315},{"date":"2026-01-30","close":196.2512},{"date":"2026-02-02","close":197.7771},{"date":"2026-02-03","close":202.2958},{"date":"2026-02-04","close":208.9211},{"date":"2026-02-05","close":210.2403},{"date":"2026-02-06","close":212.9082},{"date":"2026-02-09","close":214.6211},{"date":"2026-02-10","close":206.9719},{"date":"2026-02-11","close":209.4823},{"date":"2026-02-12","close":209.5512},{"date":"2026-02-13","close":208.2123},{"date":"2026-02-17","close":215.261},{"date":"2026-02-18","close":213.046},{"date":"2026-02-19","close":209.6693},{"date":"2026-02-20","close":213.8926},{"date":"2026-02-23","close":210.9294},{"date":"2026-02-24","close":210.5947},{"date":"2026-02-25","close":208.7636},{"date":"2026-02-26","close":211.4906},{"date":"2026-02-27","close":210.5258},{"date":"2026-03-02","close":206.6077},{"date":"2026-03-03","close":207.3263},{"date":"2026-03-04","close":200.2481},{"date":"2026-03-05","close":203.0046},{"date":"2026-03-06","close":200.0217},{"date":"2026-03-09","close":198.5056},{"date":"2026-03-10","close":200.3072},{"date":"2026-03-11","close":200.2776},{"date":"2026-03-12","close":195.3455},{"date":"2026-03-13","close":199.2243},{"date":"2026-03-16","close":203.4771},{"date":"2026-03-17","close":200.6911},{"date":"2026-03-18","close":197.5901},{"date":"2026-03-19","close":201.2424},{"date":"2026-03-20","close":199.8937},{"date":"2026-03-23","close":192.9237},{"date":"2026-03-24","close":197.403},{"date":"2026-03-25","close":198.5253},{"date":"2026-03-26","close":195.7787},{"date":"2026-03-27","close":189.4978},{"date":"2026-03-30","close":192.018},{"date":"2026-03-31","close":192.9927},{"date":"2026-04-01","close":190.059},{"date":"2026-04-02","close":193.2781},{"date":"2026-04-06","close":193.5144},{"date":"2026-04-07","close":187.6667},{"date":"2026-04-08","close":192.6087},{"date":"2026-04-09","close":193.288},{"date":"2026-04-10","close":190.8761},{"date":"2026-04-13","close":190.38},{"date":"2026-04-14","close":196.4221},{"date":"2026-04-15","close":198.1087},{"date":"2026-04-16","close":195.1125},{"date":"2026-04-17","close":199.4878},{"date":"2026-04-20","close":200.2616},{"date":"2026-04-21","close":195.4002},{"date":"2026-04-22","close":198.1583},{"date":"2026-04-23","close":200.7478},{"date":"2026-04-24","close":199.4779},{"date":"2026-04-27","close":197.1364},{"date":"2026-04-28","close":194.9637},{"date":"2026-04-29","close":194.7454},{"date":"2026-04-30","close":198.9818},{"date":"2026-05-01","close":193.2274},{"date":"2026-05-04","close":190.5784},{"date":"2026-05-05","close":192.9695},{"date":"2026-05-06","close":194.16},{"date":"2026-05-07","close":193.6342},{"date":"2026-05-08","close":194.6859},{"date":"2026-05-11","close":194.2592},{"date":"2026-05-12","close":197.5531},{"date":"2026-05-13","close":191.2928},{"date":"2026-05-14","close":193.0786},{"date":"2026-05-15","close":194.3485},{"date":"2026-05-18","close":192.2254},{"date":"2026-05-19","close":192.2055},{"date":"2026-05-20","close":195.7177},{"date":"2026-05-21","close":195.5192},{"date":"2026-05-22","close":201.9086},{"date":"2026-05-26","close":202.2261},{"date":"2026-05-27","close":204.3095},{"date":"2026-05-28","close":202.861},{"date":"2026-05-29","close":202.3054},{"date":"2026-06-01","close":200.3212},{"date":"2026-06-02","close":196.7098},{"date":"2026-06-03","close":196.7098},{"date":"2026-06-04","close":191.9377},{"date":"2026-06-05","close":196.561},{"date":"2026-06-08","close":194.4577},{"date":"2026-06-09","close":199.329},{"date":"2026-06-10","close":202.0375},{"date":"2026-06-11","close":209.1809},{"date":"2026-06-12","close":209.8059},{"date":"2026-06-15","close":207.1173},{"date":"2026-06-16","close":207.405},{"date":"2026-06-17","close":209.667},{"date":"2026-06-18","close":211.7704},{"date":"2026-06-22","close":210.3318},{"date":"2026-06-23","close":208.9329},{"date":"2026-06-24","close":211.7704},{"date":"2026-06-25","close":211.0858},{"date":"2026-06-26","close":212.0382},{"date":"2026-06-29","close":204.0813},{"date":"2026-06-30","close":204.3889},{"date":"2026-07-01","close":200.3608},{"date":"2026-07-02","close":202.7122},{"date":"2026-07-06","close":201.6209},{"date":"2026-07-07","close":202.8908},{"date":"2026-07-08","close":199.5175},{"date":"2026-07-09","close":200.3311},{"date":"2026-07-10","close":204.25},{"date":"2026-07-13","close":196.69},{"date":"2026-07-14","close":195.74},{"date":"2026-07-15","close":196.06},{"date":"2026-07-16","close":201.21},{"date":"2026-07-17","close":198.53},{"date":"2026-07-20","close":194.82},{"date":"2026-07-21","close":193.39},{"date":"2026-07-22","close":193.94},{"date":"2026-07-23","close":194.12},{"date":"2026-07-24","close":196.31},{"date":"2026-07-27","close":204.1},{"date":"2026-07-28","close":206.98},{"date":"2026-07-29","close":212.23},{"date":"2026-07-30","close":206.97},{"date":"2026-07-31","close":203.58},{"date":"2026-08-03","close":206.24},{"date":"2026-08-04","close":204.57},{"date":"2026-08-05","close":208.85},{"date":"2026-08-06","close":210.94},{"date":"2026-08-07","close":213.76},{"date":"2026-08-10","close":217.97},{"date":"2026-08-11","close":218.9},{"date":"2026-08-12","close":227.68},{"date":"2026-08-13","close":223.5},{"date":"2026-08-14","close":225.26},{"date":"2026-08-17","close":225.5},{"date":"2026-08-18","close":218.86},{"date":"2026-08-19","close":221.89},{"date":"2026-08-20","close":217.95},{"date":"2026-08-21","close":221.6},{"date":"2026-08-24","close":225.56},{"date":"2026-08-25","close":220.41},{"date":"2026-08-26","close":218.81},{"date":"2026-08-27","close":211.13},{"date":"2026-08-28","close":215.63},{"date":"2026-08-31","close":214.26},{"date":"2026-09-01","close":215.56},{"date":"2026-09-02","close":220.03},{"date":"2026-09-03","close":218.04},{"date":"2026-09-04","close":216.88},{"date":"2026-09-08","close":212.92},{"date":"2026-09-09","close":209.42},{"date":"2026-09-10","close":207.53},{"date":"2026-09-11","close":209.89},{"date":"2026-09-14","close":218.57},{"date":"2026-09-15","close":209.12},{"date":"2026-09-16","close":208.08},{"date":"2026-09-17","close":206.74},{"date":"2026-09-18","close":209.28},{"date":"2026-09-21","close":211.31},{"date":"2026-09-22","close":213.54},{"date":"2026-09-23","close":213.69},{"date":"2026-09-24","close":207.24},{"date":"2026-09-25","close":199.75},{"date":"2026-09-28","close":195.4184},{"date":"2026-09-29","close":193.5239},{"date":"2026-09-30","close":191.679},{"date":"2026-10-01","close":195.8052},{"date":"2026-10-02","close":198.7015},{"date":"2026-10-05","close":198.0964},{"date":"2026-10-06","close":201.4886},{"date":"2026-10-07","close":199.852},{"date":"2026-10-08","close":198.8899},{"date":"2026-10-09","close":197.66},{"date":"2026-10-12","close":199.61},{"date":"2026-10-13","close":205.6},{"date":"2026-10-14","close":208.52},{"date":"2026-10-15","close":214.31},{"date":"2026-10-16","close":216.35},{"date":"2026-10-19","close":216.24},{"date":"2026-10-20","close":217.99},{"date":"2026-10-21","close":214.52},{"date":"2026-10-22","close":217.555}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":217.56,"low_30d":192.6701,"support":195.37,"high_30d":219.69,"change_1d":1.4,"change_7d":0.6,"change_30d":3.7,"resistance":216.99,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.08,"per":14.49,"quarter":"2024-Q4"},{"pbr":7.07,"per":17.47,"quarter":"2025-Q1"},{"pbr":7.58,"per":21.74,"quarter":"2025-Q2"},{"pbr":9.02,"per":22.35,"quarter":"2025-Q3"},{"pbr":10.38,"per":21.57,"quarter":"2025-Q4"},{"pbr":9.99,"per":20.51,"quarter":"2026-Q1"},{"pbr":8.33,"per":17.85,"quarter":"2026-Q2"},{"pbr":null,"per":21.09,"quarter":"2026-Q3"},{"pbr":null,"per":18.98,"quarter":"2026-Q4"},{"pbr":11.42,"per":20.41,"quarter":"현재"}],"timeline":[{"close":139.956,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":148.6612,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":167.17,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":191.571,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":206.1814,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":200.5637,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":175.4877,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":210.5258,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":202.3054,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.49,"pbr_5y_low":7.07,"per_5y_avg":19.56,"per_5y_low":14.49,"current_pbr":11.42,"current_per":20.41,"pbr_5y_high":10.38,"per_5y_high":22.35,"pbr_5y_median":8.33,"per_5y_median":20.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 2.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.2%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 20.41x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.74,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.76,"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":116.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.08,"per":14.49,"close":139.956,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.07,"per":17.47,"close":148.6612,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.58,"per":21.74,"close":167.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.02,"per":22.35,"close":191.571,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.38,"per":21.57,"close":206.1814,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.99,"per":20.51,"close":200.5637,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.33,"per":17.85,"close":175.4877,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":21.09,"close":210.5258,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":18.98,"close":202.3054,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.4배"},{"label":"PBR","value":"11.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"10.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.66,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3718800000.0,"market_cap":null,"net_income":404900000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":1.1608314510057007,"total_assets":null,"total_equity":null,"profit_margin":0.10887920834677853,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":482900000.0,"operating_margin":0.1298537162525546},{"eps":2.95,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3345300000.0,"market_cap":null,"net_income":306800000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.17971482378262038,"total_assets":null,"total_equity":null,"profit_margin":0.09171075837742504,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":440300000.0,"operating_margin":0.1316174931994141},{"eps":2.08,"pbr":10.45,"per":20.13,"roa":0.018441348426421197,"roe":0.10745186862967157,"revenue":3102100000.0,"market_cap":22795268000.0,"net_income":237200000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.689339479707295,"total_assets":12862400000.0,"total_equity":2207500000.0,"profit_margin":0.07646433061474485,"dividend_yield":2.79,"fiscal_quarter":"Q2","operating_income":320400000.0,"operating_margin":0.10328487153863512},{"eps":1.97,"pbr":10.45,"per":20.88,"roa":0.020001862081807462,"roe":0.12252851711026616,"revenue":3044700000.0,"market_cap":22795268000.0,"net_income":257800000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.6948467829342793,"total_assets":12888800000.0,"total_equity":2104000000.0,"profit_margin":0.08467172463625317,"dividend_yield":3.07,"fiscal_quarter":"Q1","operating_income":339200000.0,"operating_margin":0.11140670673629585},{"eps":2.98,"pbr":null,"per":null,"roa":0.023477226008871577,"roe":0.14602960969044415,"revenue":3271700000.0,"market_cap":null,"net_income":303800000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.23376226426628358,"total_assets":12940200000.0,"total_equity":2080400000.0,"profit_margin":0.0928569245346456,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":382800000.0,"operating_margin":0.11700339273160743},{"eps":2.8,"pbr":null,"per":null,"roa":0.02534562211981567,"roe":0.14530913012221425,"revenue":3158000000.0,"market_cap":null,"net_income":323400000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.22238758708043066,"total_assets":12759600000.0,"total_equity":2225600000.0,"profit_margin":0.10240658644711843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":418200000.0,"operating_margin":0.1324255858138062},{"eps":2.03,"pbr":null,"per":null,"roa":0.017089060141415747,"roe":0.09306450915069442,"revenue":2890000000.0,"market_cap":null,"net_income":215100000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.21200692041522493,"total_assets":12587000000.0,"total_equity":2311300000.0,"profit_margin":0.07442906574394463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":292100000.0,"operating_margin":0.10107266435986159},{"eps":1.75,"pbr":null,"per":null,"roa":0.01649563327468573,"roe":0.09405356332274172,"revenue":2757000000.0,"market_cap":null,"net_income":207200000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.20413492927094667,"total_assets":12560900000.0,"total_equity":2203000000.0,"profit_margin":0.07515415306492565,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":269200000.0,"operating_margin":0.0976423648893725},{"eps":1.991031647445426,"pbr":null,"per":null,"roa":0.017181609048501502,"roe":0.10386788352890047,"revenue":2890000000.0,"market_cap":null,"net_income":215100000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.21200692041522493,"total_assets":12519200000.0,"total_equity":2070900000.0,"profit_margin":0.07442906574394463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":292100000.0,"operating_margin":0.10107266435986159},{"eps":1.9179068217140505,"pbr":null,"per":null,"roa":0.018246664611862095,"roe":0.0966553155758735,"revenue":2757000000.0,"market_cap":null,"net_income":207200000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.20413492927094667,"total_assets":11355500000.0,"total_equity":2143700000.0,"profit_margin":0.07515415306492565,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":269200000.0,"operating_margin":0.0976423648893725},{"eps":2.851868203523644,"pbr":null,"per":null,"roa":0.027210103329506314,"roe":0.1373913043478261,"revenue":2957300000.0,"market_cap":null,"net_income":308100000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.22206066344300546,"total_assets":11323000000.0,"total_equity":2242500000.0,"profit_margin":0.10418286950934974,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":395400000.0,"operating_margin":0.1337030399350759},{"eps":2.8962984773857454,"pbr":null,"per":null,"roa":0.027548379144582767,"roe":0.14347287816956303,"revenue":2974800000.0,"market_cap":null,"net_income":312900000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.21702299314239612,"total_assets":11358200000.0,"total_equity":2180900000.0,"profit_margin":0.10518354175070593,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":387400000.0,"operating_margin":0.13022724216754067}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.6571,"per":14.49,"date":"2024-05","close":139.96,"source":"reported"},{"eps":9.6571,"per":14.58,"date":"2024-06","close":140.82,"source":"reported"},{"eps":9.6571,"per":14.24,"date":"2024-07","close":137.51,"source":"reported"},{"eps":8.5108,"per":17.47,"date":"2024-08","close":148.66,"source":"reported"},{"eps":8.5108,"per":18.13,"date":"2024-09","close":154.28,"source":"reported"},{"eps":8.5108,"per":17.83,"date":"2024-10","close":151.76,"source":"reported"},{"eps":7.6889,"per":21.74,"date":"2024-11","close":167.17,"source":"reported"},{"eps":7.6889,"per":23.03,"date":"2024-12","close":177.05,"source":"reported"},{"eps":7.6889,"per":24.27,"date":"2025-01","close":186.58,"source":"reported"},{"eps":8.571,"per":22.35,"date":"2025-02","close":191.57,"source":"reported"},{"eps":8.571,"per":23.16,"date":"2025-03","close":198.55,"source":"reported"},{"eps":8.571,"per":22.53,"date":"2025-04","close":193.12,"source":"reported"},{"eps":9.56,"per":21.57,"date":"2025-05","close":206.18,"source":"reported"},{"eps":9.56,"per":21.95,"date":"2025-06","close":209.8,"source":"reported"},{"eps":9.56,"per":20.45,"date":"2025-07","close":195.46,"source":"reported"},{"eps":9.78,"per":20.51,"date":"2025-08","close":200.56,"source":"reported"},{"eps":9.78,"per":18.86,"date":"2025-09","close":184.49,"source":"reported"},{"eps":9.78,"per":18.0,"date":"2025-10","close":176.04,"source":"reported"},{"eps":9.83,"per":17.85,"date":"2025-11","close":175.49,"source":"reported"},{"eps":9.83,"per":18.29,"date":"2025-12","close":179.83,"source":"reported"},{"eps":9.83,"per":19.96,"date":"2026-01","close":196.25,"source":"reported"},{"eps":9.98,"per":21.09,"date":"2026-02","close":210.53,"source":"reported"},{"eps":9.98,"per":19.34,"date":"2026-03","close":192.99,"source":"reported"},{"eps":9.98,"per":19.94,"date":"2026-04","close":198.98,"source":"reported"},{"eps":10.66,"per":18.98,"date":"2026-05","close":202.31,"source":"reported"},{"eps":10.66,"per":19.17,"date":"2026-06","close":204.39,"source":"reported"},{"eps":10.66,"per":19.1,"date":"2026-07","close":203.58,"source":"reported"},{"eps":10.66,"per":20.1,"date":"2026-08","close":214.26,"source":"reported"},{"eps":10.66,"per":17.98,"date":"2026-09","close":191.68,"source":"reported"},{"eps":10.66,"per":20.41,"date":"2026-10","close":217.56,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.58,"std":2.47,"count":30,"current":20.41,"lower_1sd":17.11,"upper_1sd":22.05},"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":"Darden Restaurants Inc","phase":"above-fold","symbol_resolved":true}