{"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":"2026-10-23T10:00:57.421876+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.6,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-271.0,"direction":"higher_better","percentile":3}],"summary":"매출 +2.6%","percentile":30},"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":58.5,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.6,"direction":"higher_better","percentile":45}],"summary":"RSI 58","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.41,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"Globe Life Inc(GL)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 130.84억. 현재가 $168.51, 전일 대비 -0.7%, 30일 -1.6%. PER 10.9배 / ROE 4.7%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.73%","value_pct":0.73},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.44,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.73},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.48699271869509175,"grade":"B","trend":"상승","atr_14":3.1028571428571468,"rsi_14":58.4984984984984,"sma_20":166.67149999999998,"sma_60":172.63950000000003,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 58.5로 중립 구간입니다. MACD(-0.49)가 시그널선(-1.19)을 상회합니다(골든크로스). SMA20 167, SMA60 173 — 혼조세입니다. 볼린저밴드 163~170 (현재 위치 78%).","bb_lower":163.42875872139018,"bb_upper":169.91424127860978,"macd_signal":-1.192079813584226},"change_pct":-0.71,"chart_data":[{"date":"2024-10-23","open":108.98,"high":109.74,"low":108.31,"close":109.26,"volume":655495,"rsi_14":67.01,"sma_20":107.53,"sma_60":102.44,"sma_120":93.39},{"date":"2024-10-24","open":113.34,"high":115.06,"low":107.7,"close":107.81,"volume":1242633,"rsi_14":58.21,"sma_20":107.52,"sma_60":102.72,"sma_120":93.65},{"date":"2024-10-25","open":108.16,"high":108.16,"low":102.65,"close":103.64,"volume":1135956,"rsi_14":54.44,"sma_20":107.56,"sma_60":102.93,"sma_120":93.85},{"date":"2024-10-28","open":104.32,"high":105.92,"low":103.7,"close":103.96,"volume":921400,"rsi_14":53.6,"sma_20":107.54,"sma_60":103.17,"sma_120":94.02},{"date":"2024-10-29","open":104.08,"high":106.21,"low":104.08,"close":105.39,"volume":586094,"rsi_14":49.19,"sma_20":107.7,"sma_60":103.47,"sma_120":94.17},{"date":"2024-10-30","open":105.39,"high":106.51,"low":105.05,"close":105.46,"volume":427804,"rsi_14":51.78,"sma_20":107.79,"sma_60":103.77,"sma_120":94.34},{"date":"2024-10-31","open":104.68,"high":105.73,"low":104.07,"close":104.08,"volume":441845,"rsi_14":43.23,"sma_20":107.83,"sma_60":104.05,"sma_120":94.5},{"date":"2024-11-01","open":103.8,"high":104.96,"low":102.24,"close":102.52,"volume":580778,"rsi_14":35.73,"sma_20":107.7,"sma_60":104.27,"sma_120":94.65},{"date":"2024-11-04","open":102.79,"high":103.59,"low":101.65,"close":102.0,"volume":470063,"rsi_14":25.94,"sma_20":107.7,"sma_60":104.46,"sma_120":94.78},{"date":"2024-11-05","open":101.89,"high":103.04,"low":100.55,"close":102.88,"volume":383657,"rsi_14":29.73,"sma_20":107.71,"sma_60":104.67,"sma_120":94.92},{"date":"2024-11-06","open":108.34,"high":110.95,"low":108.33,"close":109.4,"volume":815105,"rsi_14":54.69,"sma_20":107.9,"sma_60":104.97,"sma_120":95.14},{"date":"2024-11-07","open":109.01,"high":109.81,"low":105.95,"close":107.04,"volume":769371,"rsi_14":47.52,"sma_20":108.01,"sma_60":105.21,"sma_120":95.33},{"date":"2024-11-08","open":107.92,"high":108.76,"low":107.08,"close":107.63,"volume":482521,"rsi_14":47.7,"sma_20":108.08,"sma_60":105.43,"sma_120":95.52},{"date":"2024-11-11","open":109.22,"high":111.27,"low":107.37,"close":107.46,"volume":786518,"rsi_14":45.36,"sma_20":108.09,"sma_60":105.64,"sma_120":95.74},{"date":"2024-11-12","open":107.14,"high":111.31,"low":107.14,"close":108.76,"volume":719906,"rsi_14":48.89,"sma_20":108.07,"sma_60":105.84,"sma_120":95.94},{"date":"2024-11-13","open":108.41,"high":109.74,"low":107.18,"close":108.48,"volume":506091,"rsi_14":51.55,"sma_20":108.03,"sma_60":106.05,"sma_120":96.19},{"date":"2024-11-14","open":109.11,"high":109.23,"low":106.6,"close":107.44,"volume":416899,"rsi_14":60.32,"sma_20":108.03,"sma_60":106.24,"sma_120":96.42},{"date":"2024-11-15","open":107.96,"high":108.67,"low":106.47,"close":107.63,"volume":451458,"rsi_14":60.02,"sma_20":108.0,"sma_60":106.41,"sma_120":96.63},{"date":"2024-11-18","open":111.25,"high":111.53,"low":107.92,"close":108.17,"volume":523458,"rsi_14":57.98,"sma_20":107.98,"sma_60":106.56,"sma_120":96.85},{"date":"2024-11-19","open":106.57,"high":108.19,"low":106.28,"close":107.75,"volume":424326,"rsi_14":56.44,"sma_20":107.89,"sma_60":106.68,"sma_120":97.08},{"date":"2024-11-20","open":108.14,"high":108.74,"low":106.34,"close":107.19,"volume":340077,"rsi_14":59.2,"sma_20":107.79,"sma_60":106.8,"sma_120":97.3},{"date":"2024-11-21","open":108.04,"high":108.21,"low":106.66,"close":107.42,"volume":553500,"rsi_14":65.7,"sma_20":107.77,"sma_60":106.89,"sma_120":97.52},{"date":"2024-11-22","open":107.0,"high":110.23,"low":107.0,"close":108.89,"volume":582189,"rsi_14":70.82,"sma_20":108.03,"sma_60":106.97,"sma_120":97.76},{"date":"2024-11-25","open":110.24,"high":110.51,"low":109.06,"close":109.78,"volume":543096,"rsi_14":70.83,"sma_20":108.33,"sma_60":107.08,"sma_120":97.99},{"date":"2024-11-26","open":109.52,"high":110.63,"low":108.24,"close":109.83,"volume":388019,"rsi_14":52.1,"sma_20":108.55,"sma_60":107.18,"sma_120":98.24},{"date":"2024-11-27","open":109.89,"high":110.69,"low":109.38,"close":110.09,"volume":364323,"rsi_14":69.14,"sma_20":108.79,"sma_60":107.29,"sma_120":98.49},{"date":"2024-11-29","open":110.36,"high":110.79,"low":109.06,"close":109.64,"volume":311572,"rsi_14":62.81,"sma_20":109.07,"sma_60":107.4,"sma_120":98.74},{"date":"2024-12-02","open":110.07,"high":110.31,"low":107.8,"close":108.46,"volume":609521,"rsi_14":55.62,"sma_20":109.37,"sma_60":107.52,"sma_120":98.98},{"date":"2024-12-03","open":109.01,"high":109.13,"low":106.95,"close":107.91,"volume":576718,"rsi_14":44.77,"sma_20":109.67,"sma_60":107.63,"sma_120":99.22},{"date":"2024-12-04","open":107.17,"high":108.31,"low":98.83,"close":104.52,"volume":1773104,"rsi_14":32.34,"sma_20":109.75,"sma_60":107.69,"sma_120":99.44},{"date":"2024-12-05","open":106.93,"high":106.93,"low":103.78,"close":105.07,"volume":949962,"rsi_14":38.97,"sma_20":109.54,"sma_60":107.78,"sma_120":99.68},{"date":"2024-12-06","open":105.09,"high":105.09,"low":101.51,"close":103.25,"volume":858981,"rsi_14":32.3,"sma_20":109.34,"sma_60":107.82,"sma_120":99.89},{"date":"2024-12-09","open":102.7,"high":104.35,"low":101.52,"close":102.76,"volume":1096420,"rsi_14":28.02,"sma_20":109.1,"sma_60":107.83,"sma_120":100.09},{"date":"2024-12-10","open":102.76,"high":102.83,"low":99.17,"close":102.16,"volume":787202,"rsi_14":27.62,"sma_20":108.83,"sma_60":107.78,"sma_120":100.26},{"date":"2024-12-11","open":102.85,"high":103.91,"low":100.96,"close":103.56,"volume":716965,"rsi_14":36.36,"sma_20":108.56,"sma_60":107.77,"sma_120":100.44},{"date":"2024-12-12","open":104.27,"high":105.64,"low":102.74,"close":103.0,"volume":608396,"rsi_14":33.84,"sma_20":108.29,"sma_60":107.73,"sma_120":100.62},{"date":"2024-12-13","open":103.03,"high":104.31,"low":102.21,"close":103.9,"volume":697102,"rsi_14":30.95,"sma_20":108.11,"sma_60":107.7,"sma_120":100.8},{"date":"2024-12-16","open":103.6,"high":106.02,"low":103.07,"close":105.24,"volume":904413,"rsi_14":33.26,"sma_20":107.98,"sma_60":107.71,"sma_120":101.0},{"date":"2024-12-17","open":104.08,"high":105.7,"low":103.72,"close":104.26,"volume":931674,"rsi_14":30.77,"sma_20":107.79,"sma_60":107.68,"sma_120":101.19},{"date":"2024-12-18","open":104.02,"high":104.9,"low":102.39,"close":102.93,"volume":1225842,"rsi_14":26.95,"sma_20":107.54,"sma_60":107.61,"sma_120":101.38},{"date":"2024-12-19","open":103.34,"high":105.1,"low":102.56,"close":104.38,"volume":1106983,"rsi_14":34.13,"sma_20":107.4,"sma_60":107.57,"sma_120":101.57},{"date":"2024-12-20","open":104.47,"high":108.65,"low":103.94,"close":107.81,"volume":2626118,"rsi_14":48.3,"sma_20":107.42,"sma_60":107.57,"sma_120":101.79},{"date":"2024-12-23","open":107.28,"high":108.08,"low":106.65,"close":108.0,"volume":709813,"rsi_14":50.24,"sma_20":107.37,"sma_60":107.66,"sma_120":102.02},{"date":"2024-12-24","open":107.76,"high":109.32,"low":107.08,"close":109.1,"volume":251776,"rsi_14":64.16,"sma_20":107.34,"sma_60":107.73,"sma_120":102.26},{"date":"2024-12-26","open":108.45,"high":109.57,"low":107.47,"close":109.25,"volume":348378,"rsi_14":63.27,"sma_20":107.31,"sma_60":107.85,"sma_120":102.51},{"date":"2024-12-27","open":108.35,"high":108.91,"low":106.86,"close":107.92,"volume":355971,"rsi_14":65.31,"sma_20":107.2,"sma_60":107.93,"sma_120":102.74},{"date":"2024-12-30","open":106.76,"high":109.46,"low":105.71,"close":108.37,"volume":657781,"rsi_14":68.44,"sma_20":107.14,"sma_60":108.01,"sma_120":102.96},{"date":"2024-12-31","open":109.29,"high":109.97,"low":108.77,"close":109.91,"volume":539019,"rsi_14":74.01,"sma_20":107.21,"sma_60":108.09,"sma_120":103.18},{"date":"2025-01-02","open":109.92,"high":111.49,"low":108.95,"close":110.62,"volume":752324,"rsi_14":72.85,"sma_20":107.35,"sma_60":108.24,"sma_120":103.4},{"date":"2025-01-03","open":111.01,"high":111.04,"low":109.32,"close":109.9,"volume":644142,"rsi_14":72.07,"sma_20":107.62,"sma_60":108.36,"sma_120":103.61},{"date":"2025-01-06","open":109.94,"high":112.49,"low":109.64,"close":109.83,"volume":700934,"rsi_14":68.94,"sma_20":107.85,"sma_60":108.43,"sma_120":103.79},{"date":"2025-01-07","open":110.83,"high":111.86,"low":109.07,"close":110.12,"volume":571226,"rsi_14":66.6,"sma_20":108.19,"sma_60":108.51,"sma_120":103.98},{"date":"2025-01-08","open":111.09,"high":113.08,"low":109.63,"close":112.72,"volume":734107,"rsi_14":76.36,"sma_20":108.68,"sma_60":108.62,"sma_120":104.2},{"date":"2025-01-10","open":111.4,"high":112.08,"low":110.06,"close":111.04,"volume":772562,"rsi_14":74.71,"sma_20":109.12,"sma_60":108.68,"sma_120":104.4},{"date":"2025-01-13","open":110.39,"high":111.96,"low":110.11,"close":111.55,"volume":557754,"rsi_14":73.11,"sma_20":109.51,"sma_60":108.72,"sma_120":104.6},{"date":"2025-01-14","open":112.21,"high":113.32,"low":111.71,"close":112.63,"volume":417115,"rsi_14":68.1,"sma_20":109.99,"sma_60":108.77,"sma_120":104.8},{"date":"2025-01-15","open":113.6,"high":115.11,"low":113.13,"close":114.75,"volume":437133,"rsi_14":72.33,"sma_20":110.53,"sma_60":108.89,"sma_120":105.04},{"date":"2025-01-16","open":114.81,"high":115.97,"low":113.84,"close":115.8,"volume":351027,"rsi_14":72.23,"sma_20":111.05,"sma_60":109.01,"sma_120":105.27},{"date":"2025-01-17","open":115.94,"high":117.45,"low":115.06,"close":116.85,"volume":418804,"rsi_14":73.83,"sma_20":111.67,"sma_60":109.15,"sma_120":105.5},{"date":"2025-01-21","open":117.3,"high":119.61,"low":117.09,"close":118.08,"volume":542176,"rsi_14":82.36,"sma_20":112.43,"sma_60":109.29,"sma_120":105.73},{"date":"2025-01-22","open":117.83,"high":120.18,"low":116.31,"close":119.05,"volume":641641,"rsi_14":82.94,"sma_20":113.16,"sma_60":109.45,"sma_120":105.95},{"date":"2025-01-23","open":118.45,"high":118.57,"low":116.56,"close":116.92,"volume":455445,"rsi_14":70.57,"sma_20":113.61,"sma_60":109.6,"sma_120":106.16},{"date":"2025-01-24","open":116.96,"high":118.52,"low":116.76,"close":117.88,"volume":406596,"rsi_14":71.01,"sma_20":114.1,"sma_60":109.84,"sma_120":106.38},{"date":"2025-01-27","open":118.57,"high":120.01,"low":118.04,"close":119.37,"volume":339733,"rsi_14":76.41,"sma_20":114.61,"sma_60":110.09,"sma_120":106.63},{"date":"2025-01-28","open":119.84,"high":121.54,"low":119.35,"close":120.12,"volume":512114,"rsi_14":78.71,"sma_20":115.14,"sma_60":110.34,"sma_120":106.9},{"date":"2025-01-29","open":120.5,"high":122.11,"low":120.13,"close":120.45,"volume":496302,"rsi_14":78.77,"sma_20":115.77,"sma_60":110.59,"sma_120":107.18},{"date":"2025-01-30","open":121.35,"high":121.76,"low":120.22,"close":120.8,"volume":379584,"rsi_14":75.72,"sma_20":116.38,"sma_60":110.86,"sma_120":107.46},{"date":"2025-01-31","open":119.93,"high":122.74,"low":119.93,"close":120.59,"volume":664103,"rsi_14":83.55,"sma_20":116.91,"sma_60":111.16,"sma_120":107.72},{"date":"2025-02-03","open":119.68,"high":121.32,"low":118.76,"close":120.93,"volume":723473,"rsi_14":83.35,"sma_20":117.42,"sma_60":111.48,"sma_120":107.97},{"date":"2025-02-04","open":119.45,"high":121.98,"low":119.38,"close":120.91,"volume":591367,"rsi_14":81.84,"sma_20":117.97,"sma_60":111.78,"sma_120":108.23},{"date":"2025-02-05","open":120.91,"high":122.0,"low":120.2,"close":121.56,"volume":587382,"rsi_14":79.52,"sma_20":118.56,"sma_60":111.98,"sma_120":108.48},{"date":"2025-02-06","open":122.59,"high":122.59,"low":115.68,"close":118.5,"volume":910480,"rsi_14":59.96,"sma_20":118.99,"sma_60":112.17,"sma_120":108.69},{"date":"2025-02-07","open":118.98,"high":122.43,"low":118.58,"close":121.95,"volume":958135,"rsi_14":66.01,"sma_20":119.45,"sma_60":112.41,"sma_120":108.92},{"date":"2025-02-10","open":121.6,"high":122.12,"low":120.32,"close":120.75,"volume":450374,"rsi_14":58.37,"sma_20":119.94,"sma_60":112.63,"sma_120":109.13},{"date":"2025-02-11","open":120.65,"high":121.47,"low":119.36,"close":119.96,"volume":708971,"rsi_14":52.89,"sma_20":120.37,"sma_60":112.81,"sma_120":109.33},{"date":"2025-02-12","open":120.3,"high":120.48,"low":118.13,"close":119.98,"volume":514689,"rsi_14":61.23,"sma_20":120.74,"sma_60":113.0,"sma_120":109.53},{"date":"2025-02-13","open":119.99,"high":122.12,"low":119.04,"close":122.02,"volume":620593,"rsi_14":64.09,"sma_20":121.11,"sma_60":113.25,"sma_120":109.75},{"date":"2025-02-14","open":121.97,"high":122.49,"low":120.21,"close":120.34,"volume":526009,"rsi_14":53.28,"sma_20":121.34,"sma_60":113.46,"sma_120":109.94},{"date":"2025-02-18","open":120.19,"high":122.43,"low":119.92,"close":122.33,"volume":567750,"rsi_14":56.85,"sma_20":121.62,"sma_60":113.69,"sma_120":110.13},{"date":"2025-02-19","open":122.44,"high":123.51,"low":121.38,"close":122.5,"volume":767322,"rsi_14":56.4,"sma_20":121.84,"sma_60":113.94,"sma_120":110.31},{"date":"2025-02-20","open":121.96,"high":123.89,"low":121.41,"close":122.74,"volume":523623,"rsi_14":56.13,"sma_20":122.03,"sma_60":114.2,"sma_120":110.5},{"date":"2025-02-21","open":122.95,"high":123.4,"low":120.54,"close":121.09,"volume":626729,"rsi_14":51.43,"sma_20":122.24,"sma_60":114.42,"sma_120":110.65},{"date":"2025-02-24","open":122.01,"high":122.01,"low":120.24,"close":121.21,"volume":523852,"rsi_14":50.84,"sma_20":122.41,"sma_60":114.63,"sma_120":110.8},{"date":"2025-02-25","open":121.3,"high":122.83,"low":120.59,"close":121.96,"volume":589510,"rsi_14":52.96,"sma_20":122.54,"sma_60":114.83,"sma_120":110.95},{"date":"2025-02-26","open":121.76,"high":123.12,"low":120.3,"close":120.43,"volume":666523,"rsi_14":46.99,"sma_20":122.55,"sma_60":115.0,"sma_120":111.09},{"date":"2025-02-27","open":121.05,"high":123.41,"low":121.02,"close":122.66,"volume":573365,"rsi_14":61.62,"sma_20":122.67,"sma_60":115.21,"sma_120":111.25},{"date":"2025-02-28","open":123.47,"high":126.25,"low":122.76,"close":125.87,"volume":1006499,"rsi_14":61.09,"sma_20":122.92,"sma_60":115.48,"sma_120":111.44},{"date":"2025-03-03","open":126.76,"high":129.78,"low":125.86,"close":127.01,"volume":872994,"rsi_14":67.81,"sma_20":123.25,"sma_60":115.79,"sma_120":111.66},{"date":"2025-03-04","open":125.71,"high":126.01,"low":122.33,"close":122.63,"volume":941856,"rsi_14":56.3,"sma_20":123.33,"sma_60":116.03,"sma_120":111.83},{"date":"2025-03-05","open":122.72,"high":125.37,"low":122.62,"close":124.67,"volume":604976,"rsi_14":60.11,"sma_20":123.52,"sma_60":116.37,"sma_120":112.03},{"date":"2025-03-06","open":123.23,"high":124.59,"low":121.51,"close":122.9,"volume":476473,"rsi_14":51.92,"sma_20":123.59,"sma_60":116.67,"sma_120":112.22},{"date":"2025-03-07","open":122.67,"high":124.72,"low":121.61,"close":123.95,"volume":753449,"rsi_14":58.09,"sma_20":123.87,"sma_60":117.01,"sma_120":112.42},{"date":"2025-03-10","open":122.13,"high":123.72,"low":120.31,"close":121.08,"volume":668712,"rsi_14":47.29,"sma_20":123.82,"sma_60":117.32,"sma_120":112.57},{"date":"2025-03-11","open":121.32,"high":123.67,"low":120.26,"close":123.04,"volume":923799,"rsi_14":51.09,"sma_20":123.94,"sma_60":117.67,"sma_120":112.73},{"date":"2025-03-12","open":123.58,"high":124.27,"low":119.62,"close":120.85,"volume":701441,"rsi_14":46.48,"sma_20":123.98,"sma_60":117.96,"sma_120":112.86},{"date":"2025-03-13","open":121.43,"high":122.8,"low":120.34,"close":120.45,"volume":550210,"rsi_14":48.77,"sma_20":124.01,"sma_60":118.25,"sma_120":112.99},{"date":"2025-03-14","open":121.87,"high":124.07,"low":120.8,"close":123.87,"volume":746408,"rsi_14":54.59,"sma_20":124.1,"sma_60":118.58,"sma_120":113.14},{"date":"2025-03-17","open":123.41,"high":126.44,"low":122.97,"close":126.05,"volume":593119,"rsi_14":56.73,"sma_20":124.39,"sma_60":118.93,"sma_120":113.32},{"date":"2025-03-18","open":126.09,"high":126.9,"low":124.37,"close":125.41,"volume":564875,"rsi_14":58.44,"sma_20":124.55,"sma_60":119.28,"sma_120":113.48},{"date":"2025-03-19","open":124.93,"high":126.85,"low":124.37,"close":125.84,"volume":658118,"rsi_14":55.74,"sma_20":124.72,"sma_60":119.66,"sma_120":113.64},{"date":"2025-03-20","open":124.48,"high":127.22,"low":124.48,"close":127.02,"volume":607436,"rsi_14":52.25,"sma_20":124.93,"sma_60":120.04,"sma_120":113.81},{"date":"2025-03-21","open":126.06,"high":127.26,"low":124.49,"close":125.27,"volume":1735132,"rsi_14":46.69,"sma_20":125.14,"sma_60":120.33,"sma_120":113.95},{"date":"2025-03-24","open":126.36,"high":128.57,"low":125.83,"close":128.2,"volume":814067,"rsi_14":61.23,"sma_20":125.5,"sma_60":120.67,"sma_120":114.16},{"date":"2025-03-25","open":128.86,"high":129.18,"low":127.09,"close":128.31,"volume":738984,"rsi_14":57.94,"sma_20":125.82,"sma_60":120.99,"sma_120":114.36},{"date":"2025-03-26","open":128.7,"high":130.29,"low":127.78,"close":128.93,"volume":629110,"rsi_14":63.86,"sma_20":126.25,"sma_60":121.32,"sma_120":114.59},{"date":"2025-03-27","open":129.56,"high":130.31,"low":128.08,"close":129.81,"volume":564197,"rsi_14":63.58,"sma_20":126.61,"sma_60":121.68,"sma_120":114.8},{"date":"2025-03-28","open":129.93,"high":130.36,"low":127.01,"close":128.18,"volume":422841,"rsi_14":67.48,"sma_20":126.73,"sma_60":122.01,"sma_120":115.01},{"date":"2025-03-31","open":127.85,"high":130.87,"low":127.85,"close":130.1,"volume":607274,"rsi_14":67.41,"sma_20":126.88,"sma_60":122.35,"sma_120":115.22},{"date":"2025-04-01","open":129.69,"high":131.67,"low":129.02,"close":130.51,"volume":645840,"rsi_14":76.12,"sma_20":127.28,"sma_60":122.68,"sma_120":115.46},{"date":"2025-04-02","open":129.72,"high":132.12,"low":129.2,"close":131.46,"volume":606086,"rsi_14":78.89,"sma_20":127.63,"sma_60":123.04,"sma_120":115.7},{"date":"2025-04-03","open":125.92,"high":128.64,"low":124.73,"close":126.2,"volume":796920,"rsi_14":54.91,"sma_20":127.78,"sma_60":123.31,"sma_120":115.87},{"date":"2025-04-04","open":122.36,"high":122.97,"low":113.21,"close":116.02,"volume":1263316,"rsi_14":32.36,"sma_20":127.37,"sma_60":123.41,"sma_120":115.96},{"date":"2025-04-07","open":112.59,"high":118.94,"low":108.26,"close":113.16,"volume":1288782,"rsi_14":30.08,"sma_20":126.96,"sma_60":123.41,"sma_120":116.01},{"date":"2025-04-08","open":117.9,"high":118.41,"low":111.08,"close":112.13,"volume":854899,"rsi_14":28.18,"sma_20":126.39,"sma_60":123.43,"sma_120":116.05},{"date":"2025-04-09","open":110.23,"high":121.78,"low":109.61,"close":121.37,"volume":1146085,"rsi_14":42.62,"sma_20":126.41,"sma_60":123.59,"sma_120":116.15},{"date":"2025-04-10","open":118.95,"high":119.76,"low":113.9,"close":117.38,"volume":746814,"rsi_14":40.37,"sma_20":126.24,"sma_60":123.66,"sma_120":116.22},{"date":"2025-04-11","open":117.08,"high":119.01,"low":114.68,"close":118.27,"volume":534995,"rsi_14":37.35,"sma_20":125.94,"sma_60":123.72,"sma_120":116.3},{"date":"2025-04-14","open":119.96,"high":121.99,"low":119.04,"close":119.99,"volume":523507,"rsi_14":39.75,"sma_20":125.62,"sma_60":123.78,"sma_120":116.4},{"date":"2025-04-15","open":121.71,"high":122.51,"low":120.31,"close":121.53,"volume":456047,"rsi_14":41.05,"sma_20":125.41,"sma_60":123.86,"sma_120":116.5},{"date":"2025-04-16","open":121.57,"high":122.12,"low":118.91,"close":119.98,"volume":553062,"rsi_14":38.38,"sma_20":125.1,"sma_60":123.89,"sma_120":116.59},{"date":"2025-04-17","open":120.39,"high":121.45,"low":119.05,"close":120.01,"volume":563075,"rsi_14":39.92,"sma_20":124.74,"sma_60":123.9,"sma_120":116.67},{"date":"2025-04-21","open":119.2,"high":119.76,"low":114.68,"close":115.97,"volume":763398,"rsi_14":33.62,"sma_20":124.25,"sma_60":123.88,"sma_120":116.74},{"date":"2025-04-22","open":117.56,"high":120.43,"low":117.56,"close":120.43,"volume":483499,"rsi_14":39.23,"sma_20":123.85,"sma_60":123.92,"sma_120":116.88},{"date":"2025-04-23","open":121.63,"high":124.72,"low":120.92,"close":121.53,"volume":432978,"rsi_14":39.42,"sma_20":123.49,"sma_60":123.95,"sma_120":117.02},{"date":"2025-04-24","open":120.67,"high":123.44,"low":120.29,"close":122.65,"volume":631696,"rsi_14":45.94,"sma_20":123.16,"sma_60":123.99,"sma_120":117.16},{"date":"2025-04-25","open":122.61,"high":122.7,"low":120.55,"close":121.7,"volume":353906,"rsi_14":58.23,"sma_20":122.74,"sma_60":124.01,"sma_120":117.3},{"date":"2025-04-28","open":122.31,"high":123.47,"low":121.03,"close":122.33,"volume":487292,"rsi_14":64.2,"sma_20":122.43,"sma_60":124.03,"sma_120":117.45},{"date":"2025-04-29","open":121.29,"high":122.96,"low":120.17,"close":122.7,"volume":568528,"rsi_14":66.71,"sma_20":122.04,"sma_60":124.06,"sma_120":117.61},{"date":"2025-04-30","open":120.62,"high":122.29,"low":118.34,"close":122.07,"volume":1377157,"rsi_14":51.53,"sma_20":121.6,"sma_60":124.07,"sma_120":117.78},{"date":"2025-05-01","open":109.99,"high":118.19,"low":109.99,"close":116.51,"volume":1549193,"rsi_14":48.23,"sma_20":120.84,"sma_60":124.0,"sma_120":117.89},{"date":"2025-05-02","open":118.01,"high":122.64,"low":115.77,"close":120.58,"volume":793105,"rsi_14":54.15,"sma_20":120.55,"sma_60":123.98,"sma_120":117.98},{"date":"2025-05-05","open":119.95,"high":121.39,"low":119.9,"close":120.24,"volume":524391,"rsi_14":50.49,"sma_20":120.77,"sma_60":124.0,"sma_120":118.09},{"date":"2025-05-06","open":119.5,"high":120.98,"low":118.6,"close":119.1,"volume":657074,"rsi_14":45.33,"sma_20":121.07,"sma_60":123.95,"sma_120":118.18},{"date":"2025-05-07","open":119.84,"high":121.13,"low":119.42,"close":119.72,"volume":768444,"rsi_14":49.49,"sma_20":121.45,"sma_60":123.93,"sma_120":118.28},{"date":"2025-05-08","open":120.65,"high":121.61,"low":119.36,"close":119.99,"volume":604656,"rsi_14":49.96,"sma_20":121.38,"sma_60":123.92,"sma_120":118.37},{"date":"2025-05-09","open":120.34,"high":121.28,"low":120.03,"close":120.69,"volume":436110,"rsi_14":60.76,"sma_20":121.55,"sma_60":123.93,"sma_120":118.47},{"date":"2025-05-12","open":122.17,"high":122.94,"low":118.7,"close":119.48,"volume":566694,"rsi_14":47.46,"sma_20":121.61,"sma_60":123.88,"sma_120":118.57},{"date":"2025-05-13","open":119.55,"high":120.44,"low":118.76,"close":118.86,"volume":746850,"rsi_14":42.66,"sma_20":121.55,"sma_60":123.85,"sma_120":118.66},{"date":"2025-05-14","open":118.95,"high":119.09,"low":116.39,"close":118.06,"volume":959646,"rsi_14":37.17,"sma_20":121.38,"sma_60":123.78,"sma_120":118.74},{"date":"2025-05-15","open":118.07,"high":119.88,"low":117.69,"close":119.33,"volume":615189,"rsi_14":43.51,"sma_20":121.34,"sma_60":123.72,"sma_120":118.83},{"date":"2025-05-16","open":119.16,"high":120.89,"low":119.16,"close":120.82,"volume":706010,"rsi_14":46.03,"sma_20":121.38,"sma_60":123.68,"sma_120":118.94},{"date":"2025-05-19","open":120.68,"high":121.48,"low":119.8,"close":120.96,"volume":554169,"rsi_14":45.38,"sma_20":121.64,"sma_60":123.68,"sma_120":119.05},{"date":"2025-05-20","open":120.78,"high":121.56,"low":120.57,"close":120.94,"volume":463975,"rsi_14":46.88,"sma_20":121.66,"sma_60":123.67,"sma_120":119.15},{"date":"2025-05-21","open":120.62,"high":121.13,"low":118.8,"close":118.97,"volume":890333,"rsi_14":58.38,"sma_20":121.53,"sma_60":123.61,"sma_120":119.22},{"date":"2025-05-22","open":119.24,"high":119.77,"low":117.6,"close":118.33,"volume":523342,"rsi_14":39.98,"sma_20":121.31,"sma_60":123.58,"sma_120":119.29},{"date":"2025-05-23","open":117.33,"high":118.91,"low":117.19,"close":118.18,"volume":385967,"rsi_14":40.66,"sma_20":121.14,"sma_60":123.5,"sma_120":119.35},{"date":"2025-05-27","open":119.24,"high":121.09,"low":118.09,"close":121.0,"volume":565796,"rsi_14":57.48,"sma_20":121.07,"sma_60":123.41,"sma_120":119.45},{"date":"2025-05-28","open":120.81,"high":121.77,"low":118.7,"close":118.82,"volume":582052,"rsi_14":46.85,"sma_20":120.87,"sma_60":123.27,"sma_120":119.53},{"date":"2025-05-29","open":118.94,"high":119.94,"low":118.44,"close":119.73,"volume":580913,"rsi_14":49.14,"sma_20":120.75,"sma_60":123.21,"sma_120":119.62},{"date":"2025-05-30","open":119.61,"high":120.97,"low":119.45,"close":120.62,"volume":616736,"rsi_14":49.77,"sma_20":120.96,"sma_60":123.14,"sma_120":119.76},{"date":"2025-06-02","open":119.88,"high":121.03,"low":118.63,"close":120.98,"volume":502390,"rsi_14":55.27,"sma_20":120.98,"sma_60":123.11,"sma_120":119.89},{"date":"2025-06-03","open":120.51,"high":122.37,"low":119.32,"close":121.54,"volume":524658,"rsi_14":59.44,"sma_20":121.05,"sma_60":123.06,"sma_120":120.04},{"date":"2025-06-04","open":121.94,"high":121.94,"low":119.0,"close":119.05,"volume":424446,"rsi_14":53.15,"sma_20":121.05,"sma_60":123.02,"sma_120":120.17},{"date":"2025-06-05","open":119.15,"high":119.83,"low":118.03,"close":118.54,"volume":487134,"rsi_14":47.38,"sma_20":120.99,"sma_60":122.94,"sma_120":120.3},{"date":"2025-06-06","open":119.95,"high":120.54,"low":119.12,"close":120.45,"volume":336225,"rsi_14":48.82,"sma_20":121.01,"sma_60":122.93,"sma_120":120.44},{"date":"2025-06-09","open":120.13,"high":120.87,"low":117.53,"close":119.42,"volume":385682,"rsi_14":45.33,"sma_20":120.95,"sma_60":122.91,"sma_120":120.58},{"date":"2025-06-10","open":118.67,"high":119.58,"low":118.38,"close":118.86,"volume":417991,"rsi_14":43.88,"sma_20":120.91,"sma_60":122.82,"sma_120":120.7},{"date":"2025-06-11","open":118.87,"high":119.53,"low":118.23,"close":118.55,"volume":403627,"rsi_14":48.64,"sma_20":120.9,"sma_60":122.69,"sma_120":120.81},{"date":"2025-06-12","open":117.78,"high":119.7,"low":117.33,"close":119.53,"volume":346433,"rsi_14":53.82,"sma_20":120.97,"sma_60":122.59,"sma_120":120.93},{"date":"2025-06-13","open":118.93,"high":119.69,"low":118.11,"close":118.56,"volume":485391,"rsi_14":51.14,"sma_20":120.93,"sma_60":122.46,"sma_120":121.06},{"date":"2025-06-16","open":118.97,"high":119.89,"low":118.67,"close":119.39,"volume":556812,"rsi_14":44.44,"sma_20":120.86,"sma_60":122.33,"sma_120":121.18},{"date":"2025-06-17","open":118.76,"high":119.04,"low":117.12,"close":118.18,"volume":553693,"rsi_14":47.66,"sma_20":120.72,"sma_60":122.2,"sma_120":121.27},{"date":"2025-06-18","open":118.47,"high":119.73,"low":118.27,"close":118.48,"volume":538369,"rsi_14":45.17,"sma_20":120.6,"sma_60":122.04,"sma_120":121.35},{"date":"2025-06-20","open":118.95,"high":119.97,"low":118.42,"close":119.35,"volume":888981,"rsi_14":45.08,"sma_20":120.62,"sma_60":121.88,"sma_120":121.43},{"date":"2025-06-23","open":119.42,"high":120.92,"low":118.44,"close":120.86,"volume":535033,"rsi_14":49.54,"sma_20":120.75,"sma_60":121.74,"sma_120":121.53},{"date":"2025-06-24","open":121.23,"high":122.42,"low":120.58,"close":121.65,"volume":459232,"rsi_14":50.38,"sma_20":120.92,"sma_60":121.6,"sma_120":121.64},{"date":"2025-06-25","open":121.35,"high":121.35,"low":119.93,"close":120.17,"volume":345827,"rsi_14":54.22,"sma_20":120.88,"sma_60":121.46,"sma_120":121.74},{"date":"2025-06-26","open":120.37,"high":121.96,"low":120.14,"close":121.78,"volume":387750,"rsi_14":61.28,"sma_20":121.03,"sma_60":121.31,"sma_120":121.83},{"date":"2025-06-27","open":121.9,"high":123.05,"low":121.31,"close":122.62,"volume":652075,"rsi_14":58.17,"sma_20":121.17,"sma_60":121.18,"sma_120":121.93},{"date":"2025-06-30","open":122.55,"high":123.28,"low":122.12,"close":123.01,"volume":505173,"rsi_14":64.21,"sma_20":121.29,"sma_60":121.03,"sma_120":122.04},{"date":"2025-07-01","open":122.51,"high":123.9,"low":122.51,"close":123.62,"volume":508372,"rsi_14":68.77,"sma_20":121.43,"sma_60":120.99,"sma_120":122.15},{"date":"2025-07-02","open":123.56,"high":123.9,"low":118.71,"close":119.05,"volume":1011229,"rsi_14":51.49,"sma_20":121.3,"sma_60":121.04,"sma_120":122.22},{"date":"2025-07-03","open":120.29,"high":120.94,"low":119.7,"close":120.23,"volume":564077,"rsi_14":51.26,"sma_20":121.35,"sma_60":121.15,"sma_120":122.28},{"date":"2025-07-07","open":120.28,"high":121.3,"low":119.56,"close":120.24,"volume":957501,"rsi_14":54.42,"sma_20":121.42,"sma_60":121.28,"sma_120":122.36},{"date":"2025-07-08","open":119.81,"high":120.8,"low":119.14,"close":120.12,"volume":931730,"rsi_14":51.5,"sma_20":121.39,"sma_60":121.26,"sma_120":122.42},{"date":"2025-07-09","open":120.79,"high":120.79,"low":116.42,"close":116.65,"volume":947480,"rsi_14":44.86,"sma_20":121.24,"sma_60":121.24,"sma_120":122.45},{"date":"2025-07-10","open":116.94,"high":118.22,"low":115.79,"close":118.17,"volume":789911,"rsi_14":48.46,"sma_20":121.19,"sma_60":121.24,"sma_120":122.48},{"date":"2025-07-11","open":117.32,"high":118.13,"low":116.52,"close":117.18,"volume":496967,"rsi_14":43.51,"sma_20":121.11,"sma_60":121.18,"sma_120":122.48},{"date":"2025-07-14","open":116.88,"high":119.82,"low":116.36,"close":119.72,"volume":457218,"rsi_14":46.45,"sma_20":121.1,"sma_60":121.15,"sma_120":122.5},{"date":"2025-07-15","open":119.49,"high":119.99,"low":116.79,"close":116.79,"volume":443065,"rsi_14":38.33,"sma_20":121.0,"sma_60":121.09,"sma_120":122.49},{"date":"2025-07-16","open":117.12,"high":119.08,"low":117.01,"close":118.94,"volume":404700,"rsi_14":46.67,"sma_20":120.96,"sma_60":121.07,"sma_120":122.48},{"date":"2025-07-17","open":118.2,"high":120.86,"low":118.2,"close":120.62,"volume":541834,"rsi_14":46.86,"sma_20":121.07,"sma_60":121.14,"sma_120":122.51},{"date":"2025-07-18","open":120.75,"high":121.39,"low":119.86,"close":121.11,"volume":591766,"rsi_14":46.01,"sma_20":121.19,"sma_60":121.15,"sma_120":122.53},{"date":"2025-07-21","open":121.16,"high":121.48,"low":119.19,"close":119.32,"volume":505992,"rsi_14":41.65,"sma_20":121.18,"sma_60":121.11,"sma_120":122.53},{"date":"2025-07-22","open":119.21,"high":122.05,"low":119.08,"close":121.84,"volume":440949,"rsi_14":46.0,"sma_20":121.21,"sma_60":121.09,"sma_120":122.54},{"date":"2025-07-23","open":122.68,"high":124.17,"low":121.5,"close":123.81,"volume":788711,"rsi_14":59.72,"sma_20":121.31,"sma_60":121.12,"sma_120":122.56},{"date":"2025-07-24","open":123.81,"high":131.74,"low":122.01,"close":130.46,"volume":1541638,"rsi_14":67.77,"sma_20":121.81,"sma_60":121.25,"sma_120":122.64},{"date":"2025-07-25","open":132.83,"high":137.3,"low":132.21,"close":134.04,"volume":1363188,"rsi_14":71.32,"sma_20":122.42,"sma_60":121.44,"sma_120":122.75},{"date":"2025-07-28","open":133.68,"high":134.14,"low":132.16,"close":133.08,"volume":743883,"rsi_14":69.51,"sma_20":122.93,"sma_60":121.62,"sma_120":122.85},{"date":"2025-07-29","open":137.49,"high":142.69,"low":135.65,"close":142.12,"volume":1762293,"rsi_14":82.82,"sma_20":123.88,"sma_60":122.05,"sma_120":123.02},{"date":"2025-07-30","open":141.46,"high":142.0,"low":139.14,"close":139.92,"volume":824230,"rsi_14":77.54,"sma_20":124.69,"sma_60":122.37,"sma_120":123.17},{"date":"2025-07-31","open":141.18,"high":142.85,"low":138.83,"close":139.34,"volume":617849,"rsi_14":78.36,"sma_20":125.7,"sma_60":122.68,"sma_120":123.34},{"date":"2025-08-01","open":138.46,"high":138.46,"low":134.22,"close":136.14,"volume":756646,"rsi_14":70.66,"sma_20":126.5,"sma_60":122.96,"sma_120":123.46},{"date":"2025-08-04","open":136.69,"high":138.33,"low":136.08,"close":138.22,"volume":491881,"rsi_14":77.55,"sma_20":127.4,"sma_60":123.27,"sma_120":123.6},{"date":"2025-08-05","open":140.43,"high":140.53,"low":138.31,"close":138.39,"volume":840107,"rsi_14":76.35,"sma_20":128.32,"sma_60":123.57,"sma_120":123.75},{"date":"2025-08-06","open":139.15,"high":140.93,"low":137.84,"close":140.1,"volume":762207,"rsi_14":76.36,"sma_20":129.51,"sma_60":123.9,"sma_120":123.91},{"date":"2025-08-07","open":140.26,"high":141.07,"low":138.73,"close":139.37,"volume":709300,"rsi_14":74.57,"sma_20":130.58,"sma_60":124.23,"sma_120":124.05},{"date":"2025-08-08","open":140.11,"high":140.86,"low":139.26,"close":139.42,"volume":701237,"rsi_14":78.36,"sma_20":131.7,"sma_60":124.57,"sma_120":124.21},{"date":"2025-08-11","open":139.69,"high":140.1,"low":137.7,"close":137.93,"volume":895213,"rsi_14":73.39,"sma_20":132.61,"sma_60":124.9,"sma_120":124.34},{"date":"2025-08-12","open":138.53,"high":139.13,"low":137.1,"close":138.62,"volume":623005,"rsi_14":72.36,"sma_20":133.71,"sma_60":125.22,"sma_120":124.47},{"date":"2025-08-13","open":138.66,"high":139.12,"low":136.36,"close":137.89,"volume":701627,"rsi_14":63.64,"sma_20":134.67,"sma_60":125.5,"sma_120":124.59},{"date":"2025-08-14","open":137.99,"high":138.43,"low":136.03,"close":137.45,"volume":671035,"rsi_14":57.07,"sma_20":135.52,"sma_60":125.77,"sma_120":124.72},{"date":"2025-08-15","open":138.12,"high":138.12,"low":133.94,"close":134.34,"volume":659429,"rsi_14":52.4,"sma_20":136.18,"sma_60":125.99,"sma_120":124.83},{"date":"2025-08-18","open":134.05,"high":135.16,"low":133.7,"close":134.9,"volume":456711,"rsi_14":29.62,"sma_20":136.97,"sma_60":126.25,"sma_120":124.93},{"date":"2025-08-19","open":134.36,"high":136.13,"low":134.36,"close":135.67,"volume":485632,"rsi_14":36.97,"sma_20":137.67,"sma_60":126.54,"sma_120":125.06},{"date":"2025-08-20","open":136.54,"high":138.25,"low":135.84,"close":137.98,"volume":565192,"rsi_14":46.23,"sma_20":138.38,"sma_60":126.87,"sma_120":125.18},{"date":"2025-08-21","open":137.79,"high":139.28,"low":137.66,"close":138.5,"volume":396380,"rsi_14":57.7,"sma_20":138.79,"sma_60":127.16,"sma_120":125.28},{"date":"2025-08-22","open":139.05,"high":140.65,"low":138.67,"close":140.11,"volume":491108,"rsi_14":56.34,"sma_20":139.09,"sma_60":127.51,"sma_120":125.39},{"date":"2025-08-25","open":139.84,"high":140.39,"low":138.16,"close":138.27,"volume":486577,"rsi_14":49.64,"sma_20":139.35,"sma_60":127.82,"sma_120":125.52},{"date":"2025-08-26","open":137.71,"high":138.71,"low":136.79,"close":138.57,"volume":538481,"rsi_14":44.95,"sma_20":139.17,"sma_60":128.12,"sma_120":125.63},{"date":"2025-08-27","open":137.8,"high":140.99,"low":137.8,"close":139.36,"volume":413117,"rsi_14":49.97,"sma_20":139.15,"sma_60":128.42,"sma_120":125.76},{"date":"2025-08-28","open":139.31,"high":140.13,"low":138.38,"close":139.33,"volume":426752,"rsi_14":49.71,"sma_20":139.15,"sma_60":128.71,"sma_120":125.89},{"date":"2025-08-29","open":139.29,"high":140.66,"low":138.71,"close":138.83,"volume":448689,"rsi_14":53.15,"sma_20":139.28,"sma_60":129.04,"sma_120":126.03},{"date":"2025-09-02","open":138.45,"high":139.69,"low":136.79,"close":138.83,"volume":511704,"rsi_14":50.77,"sma_20":139.31,"sma_60":129.38,"sma_120":126.16},{"date":"2025-09-03","open":138.15,"high":139.77,"low":138.15,"close":139.44,"volume":423393,"rsi_14":55.82,"sma_20":139.36,"sma_60":129.69,"sma_120":126.31},{"date":"2025-09-04","open":140.26,"high":140.75,"low":139.56,"close":140.32,"volume":409283,"rsi_14":60.37,"sma_20":139.38,"sma_60":130.04,"sma_120":126.47},{"date":"2025-09-05","open":140.13,"high":140.37,"low":137.33,"close":138.69,"volume":343735,"rsi_14":67.6,"sma_20":139.34,"sma_60":130.37,"sma_120":126.59},{"date":"2025-09-08","open":138.42,"high":139.47,"low":137.04,"close":139.24,"volume":372628,"rsi_14":67.6,"sma_20":139.33,"sma_60":130.71,"sma_120":126.7},{"date":"2025-09-09","open":139.57,"high":140.04,"low":137.99,"close":139.33,"volume":378954,"rsi_14":65.7,"sma_20":139.4,"sma_60":131.04,"sma_120":126.81},{"date":"2025-09-10","open":138.99,"high":139.42,"low":137.49,"close":137.9,"volume":580519,"rsi_14":49.63,"sma_20":139.37,"sma_60":131.36,"sma_120":126.91},{"date":"2025-09-11","open":138.3,"high":141.79,"low":138.19,"close":141.35,"volume":416372,"rsi_14":60.39,"sma_20":139.54,"sma_60":131.72,"sma_120":127.03},{"date":"2025-09-12","open":141.38,"high":142.53,"low":140.46,"close":141.13,"volume":400575,"rsi_14":54.15,"sma_20":139.73,"sma_60":132.1,"sma_120":127.15},{"date":"2025-09-15","open":141.01,"high":142.49,"low":140.47,"close":141.29,"volume":500927,"rsi_14":64.18,"sma_20":140.08,"sma_60":132.48,"sma_120":127.26},{"date":"2025-09-16","open":141.0,"high":141.36,"low":139.31,"close":139.73,"volume":525575,"rsi_14":54.88,"sma_20":140.32,"sma_60":132.82,"sma_120":127.35},{"date":"2025-09-17","open":139.97,"high":142.66,"low":139.62,"close":141.65,"volume":454843,"rsi_14":58.8,"sma_20":140.62,"sma_60":133.17,"sma_120":127.45},{"date":"2025-09-18","open":141.15,"high":143.35,"low":141.15,"close":142.48,"volume":625503,"rsi_14":61.38,"sma_20":140.85,"sma_60":133.51,"sma_120":127.56},{"date":"2025-09-19","open":142.8,"high":145.01,"low":141.53,"close":144.26,"volume":1416171,"rsi_14":68.0,"sma_20":141.14,"sma_60":133.91,"sma_120":127.69},{"date":"2025-09-22","open":143.19,"high":144.51,"low":142.78,"close":144.08,"volume":609644,"rsi_14":67.21,"sma_20":141.34,"sma_60":134.28,"sma_120":127.8},{"date":"2025-09-23","open":143.69,"high":146.64,"low":143.69,"close":145.37,"volume":509571,"rsi_14":68.59,"sma_20":141.7,"sma_60":134.66,"sma_120":127.92},{"date":"2025-09-24","open":145.09,"high":145.47,"low":142.02,"close":142.15,"volume":410986,"rsi_14":55.01,"sma_20":141.88,"sma_60":134.98,"sma_120":128.0},{"date":"2025-09-25","open":142.14,"high":143.1,"low":140.99,"close":141.88,"volume":382429,"rsi_14":59.43,"sma_20":142.0,"sma_60":135.28,"sma_120":128.13},{"date":"2025-09-26","open":143.39,"high":143.8,"low":142.12,"close":143.4,"volume":427740,"rsi_14":61.61,"sma_20":142.21,"sma_60":135.68,"sma_120":128.36},{"date":"2025-09-29","open":143.57,"high":143.92,"low":142.08,"close":142.37,"volume":418526,"rsi_14":58.05,"sma_20":142.39,"sma_60":136.06,"sma_120":128.6},{"date":"2025-09-30","open":142.03,"high":142.44,"low":139.73,"close":141.82,"volume":706977,"rsi_14":60.91,"sma_20":142.54,"sma_60":136.42,"sma_120":128.85},{"date":"2025-10-01","open":140.93,"high":141.31,"low":137.96,"close":139.85,"volume":862978,"rsi_14":45.46,"sma_20":142.56,"sma_60":136.75,"sma_120":129.0},{"date":"2025-10-02","open":138.87,"high":140.08,"low":138.19,"close":138.32,"volume":512139,"rsi_14":42.12,"sma_20":142.46,"sma_60":137.11,"sma_120":129.18},{"date":"2025-10-03","open":138.22,"high":139.38,"low":136.39,"close":136.74,"volume":607804,"rsi_14":37.66,"sma_20":142.35,"sma_60":137.42,"sma_120":129.33},{"date":"2025-10-06","open":135.59,"high":137.0,"low":133.16,"close":133.19,"volume":763133,"rsi_14":34.16,"sma_20":142.03,"sma_60":137.69,"sma_120":129.44},{"date":"2025-10-07","open":134.15,"high":135.23,"low":133.71,"close":134.82,"volume":704706,"rsi_14":33.24,"sma_20":141.79,"sma_60":137.93,"sma_120":129.54},{"date":"2025-10-08","open":136.4,"high":137.0,"low":133.71,"close":135.2,"volume":796402,"rsi_14":31.84,"sma_20":141.64,"sma_60":138.24,"sma_120":129.67},{"date":"2025-10-09","open":136.01,"high":137.15,"low":134.74,"close":135.62,"volume":702471,"rsi_14":27.02,"sma_20":141.34,"sma_60":138.52,"sma_120":129.79},{"date":"2025-10-10","open":135.91,"high":136.8,"low":134.59,"close":135.17,"volume":530902,"rsi_14":26.65,"sma_20":141.02,"sma_60":138.76,"sma_120":129.95},{"date":"2025-10-13","open":135.79,"high":136.63,"low":134.51,"close":135.63,"volume":478794,"rsi_14":23.41,"sma_20":140.72,"sma_60":138.99,"sma_120":130.07},{"date":"2025-10-14","open":135.57,"high":139.45,"low":135.57,"close":139.02,"volume":521110,"rsi_14":41.04,"sma_20":140.67,"sma_60":139.32,"sma_120":130.21},{"date":"2025-10-15","open":138.87,"high":139.53,"low":135.94,"close":137.26,"volume":378918,"rsi_14":38.05,"sma_20":140.44,"sma_60":139.58,"sma_120":130.33},{"date":"2025-10-16","open":136.26,"high":136.67,"low":132.4,"close":132.8,"volume":522534,"rsi_14":26.79,"sma_20":139.94,"sma_60":139.72,"sma_120":130.42},{"date":"2025-10-17","open":132.88,"high":134.33,"low":132.05,"close":133.96,"volume":437753,"rsi_14":31.58,"sma_20":139.41,"sma_60":139.78,"sma_120":130.51},{"date":"2025-10-20","open":134.18,"high":135.03,"low":133.3,"close":134.61,"volume":532531,"rsi_14":34.17,"sma_20":138.92,"sma_60":139.78,"sma_120":130.61},{"date":"2025-10-21","open":135.03,"high":136.82,"low":134.18,"close":135.18,"volume":587896,"rsi_14":38.91,"sma_20":138.39,"sma_60":139.81,"sma_120":130.72},{"date":"2025-10-22","open":135.27,"high":135.76,"low":132.8,"close":134.81,"volume":681879,"rsi_14":41.04,"sma_20":138.0,"sma_60":139.68,"sma_120":130.87},{"date":"2025-10-23","open":132.94,"high":135.38,"low":131.73,"close":134.88,"volume":879110,"rsi_14":45.17,"sma_20":137.64,"sma_60":139.6,"sma_120":130.98},{"date":"2025-10-24","open":134.49,"high":134.65,"low":132.48,"close":132.81,"volume":688329,"rsi_14":48.94,"sma_20":137.09,"sma_60":139.48,"sma_120":131.08},{"date":"2025-10-27","open":133.58,"high":134.55,"low":133.28,"close":134.17,"volume":613748,"rsi_14":48.16,"sma_20":136.66,"sma_60":139.44,"sma_120":131.2},{"date":"2025-10-28","open":133.69,"high":134.3,"low":133.08,"close":133.55,"volume":523468,"rsi_14":45.37,"sma_20":136.23,"sma_60":139.36,"sma_120":131.32},{"date":"2025-10-29","open":132.34,"high":133.43,"low":130.55,"close":130.93,"volume":543852,"rsi_14":38.28,"sma_20":135.77,"sma_60":139.23,"sma_120":131.4},{"date":"2025-10-30","open":131.47,"high":133.34,"low":131.17,"close":131.64,"volume":726044,"rsi_14":41.27,"sma_20":135.42,"sma_60":139.09,"sma_120":131.49},{"date":"2025-10-31","open":130.63,"high":132.38,"low":130.17,"close":130.71,"volume":876864,"rsi_14":38.14,"sma_20":135.12,"sma_60":138.94,"sma_120":131.58},{"date":"2025-11-03","open":130.07,"high":130.07,"low":127.07,"close":129.85,"volume":847563,"rsi_14":24.82,"sma_20":134.95,"sma_60":138.77,"sma_120":131.67},{"date":"2025-11-04","open":129.89,"high":132.83,"low":129.47,"close":132.57,"volume":660052,"rsi_14":37.77,"sma_20":134.84,"sma_60":138.68,"sma_120":131.79},{"date":"2025-11-05","open":132.66,"high":133.68,"low":132.19,"close":132.94,"volume":598917,"rsi_14":50.46,"sma_20":134.72,"sma_60":138.58,"sma_120":131.9},{"date":"2025-11-06","open":132.93,"high":133.8,"low":130.66,"close":131.03,"volume":583795,"rsi_14":40.74,"sma_20":134.49,"sma_60":138.46,"sma_120":131.98},{"date":"2025-11-07","open":130.95,"high":131.67,"low":129.71,"close":131.44,"volume":592747,"rsi_14":39.83,"sma_20":134.3,"sma_60":138.35,"sma_120":132.06},{"date":"2025-11-10","open":130.99,"high":132.56,"low":130.87,"close":131.96,"volume":452189,"rsi_14":39.64,"sma_20":134.12,"sma_60":138.31,"sma_120":132.15},{"date":"2025-11-11","open":131.9,"high":133.12,"low":131.44,"close":131.51,"volume":367053,"rsi_14":39.44,"sma_20":133.74,"sma_60":138.25,"sma_120":132.25},{"date":"2025-11-12","open":131.31,"high":133.73,"low":131.31,"close":133.16,"volume":512940,"rsi_14":45.0,"sma_20":133.54,"sma_60":138.2,"sma_120":132.37},{"date":"2025-11-13","open":133.38,"high":134.1,"low":131.82,"close":132.35,"volume":487352,"rsi_14":48.57,"sma_20":133.51,"sma_60":138.1,"sma_120":132.48},{"date":"2025-11-14","open":131.98,"high":132.51,"low":130.26,"close":131.01,"volume":386392,"rsi_14":40.07,"sma_20":133.36,"sma_60":137.97,"sma_120":132.56},{"date":"2025-11-17","open":130.72,"high":131.82,"low":129.71,"close":130.63,"volume":884855,"rsi_14":40.68,"sma_20":133.16,"sma_60":137.81,"sma_120":132.66},{"date":"2025-11-18","open":130.04,"high":132.19,"low":129.39,"close":131.05,"volume":317508,"rsi_14":50.44,"sma_20":132.96,"sma_60":137.68,"sma_120":132.75},{"date":"2025-11-19","open":130.56,"high":131.41,"low":128.64,"close":129.95,"volume":358230,"rsi_14":43.91,"sma_20":132.71,"sma_60":137.53,"sma_120":132.82},{"date":"2025-11-20","open":131.01,"high":131.75,"low":128.86,"close":129.58,"volume":299918,"rsi_14":45.75,"sma_20":132.45,"sma_60":137.36,"sma_120":132.89},{"date":"2025-11-21","open":130.13,"high":133.1,"low":129.83,"close":131.62,"volume":561159,"rsi_14":56.1,"sma_20":132.39,"sma_60":137.23,"sma_120":132.97},{"date":"2025-11-24","open":131.18,"high":132.82,"low":130.67,"close":132.46,"volume":557509,"rsi_14":49.57,"sma_20":132.3,"sma_60":137.12,"sma_120":133.08},{"date":"2025-11-25","open":133.37,"high":134.88,"low":133.36,"close":134.55,"volume":551871,"rsi_14":55.62,"sma_20":132.35,"sma_60":137.04,"sma_120":133.21},{"date":"2025-11-26","open":135.11,"high":135.62,"low":133.98,"close":134.05,"volume":557847,"rsi_14":61.69,"sma_20":132.51,"sma_60":136.95,"sma_120":133.32},{"date":"2025-11-28","open":133.89,"high":135.24,"low":132.88,"close":133.91,"volume":208580,"rsi_14":59.78,"sma_20":132.62,"sma_60":136.83,"sma_120":133.44},{"date":"2025-12-01","open":133.72,"high":134.33,"low":131.55,"close":131.73,"volume":526211,"rsi_14":49.17,"sma_20":132.67,"sma_60":136.71,"sma_120":133.54},{"date":"2025-12-02","open":132.64,"high":132.64,"low":130.19,"close":130.35,"volume":577659,"rsi_14":46.21,"sma_20":132.7,"sma_60":136.56,"sma_120":133.63},{"date":"2025-12-03","open":130.6,"high":130.99,"low":128.43,"close":130.03,"volume":592392,"rsi_14":38.74,"sma_20":132.57,"sma_60":136.4,"sma_120":133.72},{"date":"2025-12-04","open":129.5,"high":131.22,"low":129.47,"close":130.03,"volume":300396,"rsi_14":41.12,"sma_20":132.42,"sma_60":136.26,"sma_120":133.81},{"date":"2025-12-05","open":129.71,"high":130.71,"low":129.28,"close":130.57,"volume":456553,"rsi_14":48.22,"sma_20":132.4,"sma_60":136.08,"sma_120":133.9},{"date":"2025-12-08","open":130.55,"high":132.94,"low":130.29,"close":132.21,"volume":686147,"rsi_14":55.82,"sma_20":132.44,"sma_60":135.92,"sma_120":134.01},{"date":"2025-12-09","open":132.69,"high":134.25,"low":132.06,"close":132.28,"volume":599203,"rsi_14":54.66,"sma_20":132.46,"sma_60":135.77,"sma_120":134.12},{"date":"2025-12-10","open":132.79,"high":134.8,"low":132.76,"close":134.09,"volume":471317,"rsi_14":64.88,"sma_20":132.58,"sma_60":135.67,"sma_120":134.24},{"date":"2025-12-11","open":135.5,"high":138.55,"low":134.2,"close":138.2,"volume":482456,"rsi_14":74.4,"sma_20":132.84,"sma_60":135.6,"sma_120":134.39},{"date":"2025-12-12","open":138.16,"high":139.4,"low":138.03,"close":138.61,"volume":442198,"rsi_14":71.81,"sma_20":133.15,"sma_60":135.53,"sma_120":134.52},{"date":"2025-12-15","open":139.4,"high":140.59,"low":138.45,"close":139.8,"volume":519592,"rsi_14":72.39,"sma_20":133.6,"sma_60":135.46,"sma_120":134.68},{"date":"2025-12-16","open":140.08,"high":140.63,"low":138.8,"close":139.89,"volume":511430,"rsi_14":68.56,"sma_20":134.06,"sma_60":135.38,"sma_120":134.83},{"date":"2025-12-17","open":139.44,"high":140.29,"low":137.78,"close":137.89,"volume":565919,"rsi_14":62.08,"sma_20":134.41,"sma_60":135.25,"sma_120":134.95},{"date":"2025-12-18","open":137.27,"high":139.28,"low":136.45,"close":137.69,"volume":508257,"rsi_14":61.85,"sma_20":134.79,"sma_60":135.17,"sma_120":135.07},{"date":"2025-12-19","open":137.39,"high":139.27,"low":137.19,"close":138.79,"volume":1116583,"rsi_14":73.78,"sma_20":135.26,"sma_60":135.11,"sma_120":135.2},{"date":"2025-12-22","open":138.49,"high":143.45,"low":138.12,"close":141.66,"volume":550982,"rsi_14":84.57,"sma_20":135.76,"sma_60":135.08,"sma_120":135.38},{"date":"2025-12-23","open":141.82,"high":142.77,"low":140.95,"close":141.51,"volume":415601,"rsi_14":85.45,"sma_20":136.22,"sma_60":135.06,"sma_120":135.56},{"date":"2025-12-24","open":140.64,"high":143.56,"low":140.64,"close":142.63,"volume":218788,"rsi_14":86.39,"sma_20":136.62,"sma_60":135.07,"sma_120":135.74},{"date":"2025-12-26","open":142.39,"high":142.85,"low":140.75,"close":141.35,"volume":257547,"rsi_14":79.85,"sma_20":136.99,"sma_60":135.09,"sma_120":135.92},{"date":"2025-12-29","open":141.56,"high":141.56,"low":139.73,"close":140.9,"volume":523465,"rsi_14":75.77,"sma_20":137.34,"sma_60":135.13,"sma_120":136.12},{"date":"2025-12-30","open":141.39,"high":141.39,"low":140.39,"close":140.6,"volume":277898,"rsi_14":74.35,"sma_20":137.79,"sma_60":135.19,"sma_120":136.31},{"date":"2025-12-31","open":139.22,"high":140.55,"low":138.96,"close":139.01,"volume":349495,"rsi_14":64.58,"sma_20":138.23,"sma_60":135.29,"sma_120":136.49},{"date":"2026-01-02","open":138.78,"high":140.96,"low":137.3,"close":137.58,"volume":562311,"rsi_14":47.83,"sma_20":138.61,"sma_60":135.34,"sma_120":136.64},{"date":"2026-01-05","open":135.86,"high":141.41,"low":135.44,"close":140.04,"volume":669506,"rsi_14":53.64,"sma_20":139.1,"sma_60":135.41,"sma_120":136.83},{"date":"2026-01-06","open":137.74,"high":139.56,"low":137.15,"close":139.06,"volume":537337,"rsi_14":46.82,"sma_20":139.51,"sma_60":135.47,"sma_120":136.99},{"date":"2026-01-07","open":138.86,"high":139.84,"low":137.9,"close":139.18,"volume":430169,"rsi_14":46.92,"sma_20":139.85,"sma_60":135.53,"sma_120":137.14},{"date":"2026-01-08","open":139.06,"high":142.37,"low":139.06,"close":141.88,"volume":501076,"rsi_14":61.27,"sma_20":140.32,"sma_60":135.63,"sma_120":137.31},{"date":"2026-01-09","open":141.43,"high":142.37,"low":141.21,"close":141.36,"volume":334110,"rsi_14":60.11,"sma_20":140.67,"sma_60":135.66,"sma_120":137.49},{"date":"2026-01-12","open":141.07,"high":143.46,"low":140.67,"close":142.27,"volume":483264,"rsi_14":59.65,"sma_20":140.86,"sma_60":135.74,"sma_120":137.66},{"date":"2026-01-13","open":142.79,"high":143.33,"low":140.73,"close":141.34,"volume":478176,"rsi_14":47.97,"sma_20":140.98,"sma_60":135.88,"sma_120":137.8},{"date":"2026-01-14","open":140.67,"high":143.66,"low":140.67,"close":141.82,"volume":508069,"rsi_14":50.13,"sma_20":141.07,"sma_60":136.01,"sma_120":137.89},{"date":"2026-01-15","open":142.11,"high":143.34,"low":138.91,"close":139.24,"volume":502540,"rsi_14":38.89,"sma_20":141.02,"sma_60":136.08,"sma_120":137.93},{"date":"2026-01-16","open":138.74,"high":139.88,"low":137.86,"close":138.39,"volume":410391,"rsi_14":39.95,"sma_20":141.04,"sma_60":136.13,"sma_120":137.97},{"date":"2026-01-20","open":137.33,"high":139.38,"low":136.26,"close":136.43,"volume":478249,"rsi_14":36.51,"sma_20":140.96,"sma_60":136.16,"sma_120":137.92},{"date":"2026-01-21","open":136.97,"high":139.33,"low":136.97,"close":138.15,"volume":433953,"rsi_14":42.84,"sma_20":140.91,"sma_60":136.21,"sma_120":137.9},{"date":"2026-01-22","open":138.08,"high":139.21,"low":136.49,"close":137.73,"volume":437197,"rsi_14":45.67,"sma_20":140.7,"sma_60":136.28,"sma_120":137.88},{"date":"2026-01-23","open":136.82,"high":137.45,"low":134.86,"close":135.93,"volume":509600,"rsi_14":44.74,"sma_20":140.41,"sma_60":136.31,"sma_120":137.88},{"date":"2026-01-26","open":136.51,"high":139.11,"low":136.42,"close":137.5,"volume":442700,"rsi_14":42.77,"sma_20":140.14,"sma_60":136.37,"sma_120":137.87},{"date":"2026-01-27","open":137.55,"high":138.25,"low":136.48,"close":136.82,"volume":397700,"rsi_14":43.51,"sma_20":139.9,"sma_60":136.47,"sma_120":137.85},{"date":"2026-01-28","open":136.34,"high":138.22,"low":136.06,"close":137.97,"volume":515100,"rsi_14":46.71,"sma_20":139.74,"sma_60":136.57,"sma_120":137.83},{"date":"2026-01-29","open":138.1,"high":139.53,"low":137.27,"close":139.4,"volume":421300,"rsi_14":42.72,"sma_20":139.66,"sma_60":136.71,"sma_120":137.82},{"date":"2026-01-30","open":138.36,"high":139.96,"low":137.99,"close":139.64,"volume":1279200,"rsi_14":44.85,"sma_20":139.68,"sma_60":136.87,"sma_120":137.82},{"date":"2026-02-02","open":140.0,"high":142.9,"low":139.4,"close":142.84,"volume":616400,"rsi_14":51.49,"sma_20":139.93,"sma_60":137.04,"sma_120":137.86},{"date":"2026-02-03","open":141.92,"high":145.03,"low":141.72,"close":143.05,"volume":444800,"rsi_14":54.68,"sma_20":140.08,"sma_60":137.2,"sma_120":137.89},{"date":"2026-02-04","open":144.05,"high":145.47,"low":143.16,"close":144.22,"volume":797500,"rsi_14":56.32,"sma_20":140.34,"sma_60":137.42,"sma_120":137.94},{"date":"2026-02-05","open":148.55,"high":152.07,"low":146.24,"close":146.34,"volume":867500,"rsi_14":69.16,"sma_20":140.7,"sma_60":137.66,"sma_120":138.01},{"date":"2026-02-06","open":148.17,"high":148.37,"low":144.95,"close":145.9,"volume":510400,"rsi_14":70.71,"sma_20":140.9,"sma_60":137.89,"sma_120":138.1},{"date":"2026-02-09","open":144.55,"high":145.64,"low":140.18,"close":140.83,"volume":563928,"rsi_14":57.67,"sma_20":140.66,"sma_60":136.39,"sma_120":137.92},{"date":"2026-02-10","open":140.76,"high":142.18,"low":138.57,"close":141.36,"volume":425187,"rsi_14":53.64,"sma_20":140.58,"sma_60":136.52,"sma_120":137.94},{"date":"2026-02-11","open":141.97,"high":144.05,"low":140.99,"close":143.33,"volume":349456,"rsi_14":61.48,"sma_20":140.67,"sma_60":136.72,"sma_120":137.98},{"date":"2026-02-12","open":143.04,"high":144.34,"low":141.01,"close":143.5,"volume":524050,"rsi_14":61.47,"sma_20":140.78,"sma_60":136.92,"sma_120":138.0},{"date":"2026-02-13","open":142.62,"high":145.34,"low":142.55,"close":143.65,"volume":470492,"rsi_14":55.44,"sma_20":140.92,"sma_60":137.13,"sma_120":138.03},{"date":"2026-02-17","open":145.27,"high":146.0,"low":142.73,"close":145.3,"volume":401076,"rsi_14":61.4,"sma_20":141.23,"sma_60":137.38,"sma_120":138.08},{"date":"2026-02-18","open":145.32,"high":146.7,"low":141.82,"close":143.0,"volume":411600,"rsi_14":62.13,"sma_20":141.92,"sma_60":139.22,"sma_120":138.38},{"date":"2026-02-19","open":142.55,"high":144.54,"low":142.55,"close":143.41,"volume":366700,"rsi_14":60.18,"sma_20":142.18,"sma_60":139.45,"sma_120":138.41},{"date":"2026-02-20","open":144.19,"high":145.17,"low":142.38,"close":143.79,"volume":578987,"rsi_14":60.46,"sma_20":142.49,"sma_60":139.65,"sma_120":138.44},{"date":"2026-02-23","open":142.27,"high":145.26,"low":141.54,"close":142.06,"volume":532300,"rsi_14":47.86,"sma_20":142.79,"sma_60":139.81,"sma_120":138.46},{"date":"2026-02-24","open":143.12,"high":143.36,"low":140.84,"close":141.7,"volume":389049,"rsi_14":50.96,"sma_20":141.61,"sma_60":137.71,"sma_120":138.14},{"date":"2026-02-25","open":142.05,"high":143.94,"low":140.2,"close":143.55,"volume":597920,"rsi_14":54.24,"sma_20":141.84,"sma_60":137.91,"sma_120":138.19},{"date":"2026-02-26","open":144.82,"high":146.3,"low":144.49,"close":145.47,"volume":361064,"rsi_14":65.52,"sma_20":142.15,"sma_60":138.14,"sma_120":138.25},{"date":"2026-02-27","open":143.92,"high":146.57,"low":142.96,"close":144.65,"volume":504949,"rsi_14":64.48,"sma_20":142.27,"sma_60":138.35,"sma_120":138.33},{"date":"2026-03-02","open":144.42,"high":146.69,"low":143.26,"close":145.72,"volume":435338,"rsi_14":74.39,"sma_20":142.5,"sma_60":138.58,"sma_120":138.41},{"date":"2026-03-03","open":143.51,"high":145.94,"low":141.0,"close":144.09,"volume":442815,"rsi_14":65.88,"sma_20":142.59,"sma_60":138.76,"sma_120":138.48},{"date":"2026-03-04","open":144.61,"high":144.87,"low":143.08,"close":144.15,"volume":351480,"rsi_14":67.54,"sma_20":142.73,"sma_60":138.96,"sma_120":138.53},{"date":"2026-03-05","open":143.24,"high":144.13,"low":142.17,"close":142.77,"volume":707341,"rsi_14":55.78,"sma_20":142.78,"sma_60":139.15,"sma_120":138.56},{"date":"2026-03-06","open":142.62,"high":142.62,"low":138.27,"close":141.59,"volume":650647,"rsi_14":50.67,"sma_20":142.89,"sma_60":139.33,"sma_120":138.57},{"date":"2026-03-09","open":140.27,"high":141.71,"low":138.05,"close":141.42,"volume":592269,"rsi_14":43.52,"sma_20":143.05,"sma_60":139.5,"sma_120":138.59},{"date":"2026-03-10","open":141.11,"high":144.77,"low":139.86,"close":142.31,"volume":497370,"rsi_14":46.59,"sma_20":143.35,"sma_60":139.7,"sma_120":138.62},{"date":"2026-03-11","open":142.05,"high":142.7,"low":140.31,"close":140.4,"volume":528633,"rsi_14":40.9,"sma_20":143.46,"sma_60":139.88,"sma_120":138.62},{"date":"2026-03-12","open":139.21,"high":140.44,"low":137.92,"close":138.19,"volume":418201,"rsi_14":30.76,"sma_20":143.48,"sma_60":139.98,"sma_120":138.61},{"date":"2026-03-13","open":139.32,"high":139.32,"low":137.85,"close":137.88,"volume":338310,"rsi_14":32.97,"sma_20":143.33,"sma_60":140.07,"sma_120":138.59},{"date":"2026-03-16","open":138.8,"high":140.86,"low":138.07,"close":139.24,"volume":315038,"rsi_14":42.57,"sma_20":143.23,"sma_60":140.14,"sma_120":138.59},{"date":"2026-03-17","open":140.41,"high":141.02,"low":139.1,"close":139.12,"volume":377877,"rsi_14":34.98,"sma_20":143.01,"sma_60":140.22,"sma_120":138.58},{"date":"2026-03-18","open":138.16,"high":138.88,"low":136.72,"close":137.05,"volume":405999,"rsi_14":22.3,"sma_20":142.69,"sma_60":140.27,"sma_120":138.55},{"date":"2026-03-19","open":137.28,"high":137.79,"low":135.55,"close":137.14,"volume":431824,"rsi_14":23.95,"sma_20":142.36,"sma_60":140.36,"sma_120":138.54},{"date":"2026-03-20","open":137.11,"high":137.27,"low":135.17,"close":136.23,"volume":784419,"rsi_14":17.56,"sma_20":141.91,"sma_60":140.45,"sma_120":138.51},{"date":"2026-03-23","open":138.7,"high":139.01,"low":136.45,"close":136.81,"volume":774985,"rsi_14":23.21,"sma_20":141.55,"sma_60":140.56,"sma_120":138.48},{"date":"2026-03-24","open":136.34,"high":138.66,"low":135.72,"close":138.0,"volume":297366,"rsi_14":29.08,"sma_20":141.37,"sma_60":140.69,"sma_120":138.48},{"date":"2026-03-25","open":138.93,"high":139.6,"low":136.26,"close":136.94,"volume":256628,"rsi_14":29.54,"sma_20":141.03,"sma_60":140.79,"sma_120":138.43},{"date":"2026-03-26","open":137.1,"high":138.82,"low":136.7,"close":138.22,"volume":414258,"rsi_14":38.32,"sma_20":140.67,"sma_60":140.89,"sma_120":138.41},{"date":"2026-03-27","open":138.15,"high":139.14,"low":134.51,"close":134.55,"volume":576176,"rsi_14":30.77,"sma_20":140.16,"sma_60":140.92,"sma_120":138.34},{"date":"2026-03-30","open":135.16,"high":137.41,"low":134.87,"close":135.88,"volume":734220,"rsi_14":31.87,"sma_20":139.67,"sma_60":140.95,"sma_120":138.31},{"date":"2026-03-31","open":134.83,"high":138.84,"low":134.62,"close":138.59,"volume":660856,"rsi_14":45.55,"sma_20":139.41,"sma_60":140.95,"sma_120":138.28},{"date":"2026-04-01","open":138.92,"high":140.87,"low":138.6,"close":139.85,"volume":644494,"rsi_14":54.81,"sma_20":139.19,"sma_60":140.97,"sma_120":138.25},{"date":"2026-04-02","open":139.3,"high":143.2,"low":138.67,"close":142.33,"volume":530675,"rsi_14":60.37,"sma_20":139.15,"sma_60":141.0,"sma_120":138.23},{"date":"2026-04-06","open":141.61,"high":143.53,"low":141.61,"close":143.09,"volume":387863,"rsi_14":59.09,"sma_20":139.21,"sma_60":141.04,"sma_120":138.21},{"date":"2026-04-07","open":142.75,"high":144.5,"low":142.25,"close":143.47,"volume":498087,"rsi_14":60.28,"sma_20":139.3,"sma_60":141.13,"sma_120":138.19},{"date":"2026-04-08","open":145.67,"high":147.96,"low":145.08,"close":147.57,"volume":498810,"rsi_14":73.74,"sma_20":139.54,"sma_60":141.28,"sma_120":138.23},{"date":"2026-04-09","open":146.73,"high":148.87,"low":146.52,"close":147.12,"volume":440867,"rsi_14":71.99,"sma_20":139.86,"sma_60":141.41,"sma_120":138.26},{"date":"2026-04-10","open":147.05,"high":147.67,"low":145.55,"close":145.57,"volume":364807,"rsi_14":69.96,"sma_20":140.21,"sma_60":141.47,"sma_120":138.27},{"date":"2026-04-13","open":145.22,"high":147.33,"low":144.03,"close":147.28,"volume":340816,"rsi_14":71.45,"sma_20":140.67,"sma_60":141.55,"sma_120":138.31},{"date":"2026-04-14","open":146.97,"high":149.33,"low":146.26,"close":147.92,"volume":453548,"rsi_14":70.87,"sma_20":141.09,"sma_60":141.63,"sma_120":138.35},{"date":"2026-04-15","open":147.77,"high":149.91,"low":147.46,"close":148.8,"volume":418045,"rsi_14":75.22,"sma_20":141.56,"sma_60":141.75,"sma_120":138.42},{"date":"2026-04-16","open":147.81,"high":149.75,"low":147.81,"close":149.4,"volume":412156,"rsi_14":74.44,"sma_20":142.16,"sma_60":141.88,"sma_120":138.5},{"date":"2026-04-17","open":150.09,"high":152.27,"low":148.91,"close":151.58,"volume":459086,"rsi_14":90.33,"sma_20":142.87,"sma_60":142.05,"sma_120":138.62},{"date":"2026-04-20","open":149.96,"high":152.52,"low":149.96,"close":150.82,"volume":458610,"rsi_14":86.45,"sma_20":143.59,"sma_60":142.24,"sma_120":138.76},{"date":"2026-04-21","open":151.57,"high":151.87,"low":149.75,"close":150.64,"volume":538433,"rsi_14":83.71,"sma_20":144.27,"sma_60":142.45,"sma_120":138.89},{"date":"2026-04-22","open":151.38,"high":151.38,"low":148.92,"close":150.97,"volume":568884,"rsi_14":82.58,"sma_20":144.91,"sma_60":142.62,"sma_120":139.02},{"date":"2026-04-23","open":149.74,"high":153.75,"low":145.1,"close":153.68,"volume":638672,"rsi_14":83.02,"sma_20":145.72,"sma_60":142.86,"sma_120":139.16},{"date":"2026-04-24","open":154.34,"high":154.79,"low":151.32,"close":152.28,"volume":681544,"rsi_14":75.25,"sma_20":146.4,"sma_60":143.08,"sma_120":139.3},{"date":"2026-04-27","open":152.21,"high":154.31,"low":151.72,"close":151.79,"volume":566845,"rsi_14":73.59,"sma_20":147.26,"sma_60":143.24,"sma_120":139.43},{"date":"2026-04-28","open":153.33,"high":154.22,"low":151.36,"close":152.39,"volume":624837,"rsi_14":66.55,"sma_20":148.06,"sma_60":143.41,"sma_120":139.54},{"date":"2026-04-29","open":152.33,"high":153.74,"low":151.24,"close":152.26,"volume":488217,"rsi_14":67.81,"sma_20":148.73,"sma_60":143.57,"sma_120":139.66},{"date":"2026-04-30","open":151.79,"high":154.05,"low":151.31,"close":154.01,"volume":750767,"rsi_14":79.33,"sma_20":149.43,"sma_60":143.78,"sma_120":139.83},{"date":"2026-05-01","open":153.71,"high":154.13,"low":152.19,"close":152.44,"volume":503191,"rsi_14":68.11,"sma_20":149.93,"sma_60":143.95,"sma_120":139.98},{"date":"2026-05-04","open":151.58,"high":154.17,"low":151.18,"close":152.37,"volume":452586,"rsi_14":66.25,"sma_20":150.4,"sma_60":144.56,"sma_120":141.11},{"date":"2026-05-05","open":152.72,"high":154.39,"low":152.53,"close":153.85,"volume":435455,"rsi_14":67.58,"sma_20":150.91,"sma_60":144.42,"sma_120":140.28},{"date":"2026-05-06","open":154.97,"high":156.4,"low":153.76,"close":154.1,"volume":376788,"rsi_14":66.81,"sma_20":151.24,"sma_60":144.71,"sma_120":140.43},{"date":"2026-05-07","open":153.68,"high":154.38,"low":151.76,"close":152.17,"volume":569093,"rsi_14":51.77,"sma_20":151.49,"sma_60":144.94,"sma_120":140.57},{"date":"2026-05-08","open":152.7,"high":153.7,"low":150.52,"close":150.8,"volume":469029,"rsi_14":49.93,"sma_20":151.76,"sma_60":145.15,"sma_120":140.72},{"date":"2026-05-11","open":153.04,"high":154.99,"low":152.42,"close":153.57,"volume":784562,"rsi_14":58.61,"sma_20":152.07,"sma_60":145.36,"sma_120":140.87},{"date":"2026-05-12","open":154.0,"high":155.19,"low":151.32,"close":154.62,"volume":471678,"rsi_14":60.32,"sma_20":152.41,"sma_60":145.57,"sma_120":141.05},{"date":"2026-05-13","open":154.04,"high":154.39,"low":150.97,"close":152.71,"volume":517071,"rsi_14":47.06,"sma_20":152.6,"sma_60":145.72,"sma_120":141.22},{"date":"2026-05-14","open":153.68,"high":155.0,"low":153.5,"close":154.18,"volume":385163,"rsi_14":55.62,"sma_20":152.84,"sma_60":145.9,"sma_120":141.41},{"date":"2026-05-15","open":154.17,"high":155.37,"low":153.4,"close":154.75,"volume":1066163,"rsi_14":58.76,"sma_20":153.0,"sma_60":146.08,"sma_120":141.6},{"date":"2026-05-18","open":155.4,"high":157.54,"low":154.75,"close":157.06,"volume":501622,"rsi_14":62.56,"sma_20":153.32,"sma_60":146.27,"sma_120":141.83},{"date":"2026-05-19","open":156.52,"high":157.62,"low":149.59,"close":149.59,"volume":1291253,"rsi_14":45.02,"sma_20":153.27,"sma_60":146.36,"sma_120":141.96},{"date":"2026-05-20","open":150.48,"high":154.45,"low":148.22,"close":154.17,"volume":654399,"rsi_14":50.23,"sma_20":153.42,"sma_60":146.56,"sma_120":142.14},{"date":"2026-05-21","open":154.22,"high":156.32,"low":152.81,"close":156.31,"volume":575841,"rsi_14":56.56,"sma_20":153.56,"sma_60":146.77,"sma_120":142.34},{"date":"2026-05-22","open":156.19,"high":156.88,"low":155.27,"close":155.99,"volume":398879,"rsi_14":56.18,"sma_20":153.74,"sma_60":146.94,"sma_120":142.54},{"date":"2026-05-26","open":156.05,"high":157.47,"low":155.54,"close":156.46,"volume":369008,"rsi_14":54.88,"sma_20":153.99,"sma_60":147.13,"sma_120":142.74},{"date":"2026-05-27","open":156.02,"high":156.96,"low":152.56,"close":154.1,"volume":431928,"rsi_14":49.9,"sma_20":154.06,"sma_60":147.27,"sma_120":142.93},{"date":"2026-05-28","open":153.13,"high":155.45,"low":152.73,"close":153.5,"volume":518683,"rsi_14":52.39,"sma_20":154.13,"sma_60":147.42,"sma_120":143.09},{"date":"2026-05-29","open":153.16,"high":155.41,"low":152.63,"close":152.95,"volume":584760,"rsi_14":53.62,"sma_20":154.07,"sma_60":147.56,"sma_120":143.26},{"date":"2026-06-01","open":152.88,"high":153.45,"low":151.82,"close":151.84,"volume":454653,"rsi_14":46.91,"sma_20":154.05,"sma_60":147.71,"sma_120":143.43},{"date":"2026-06-02","open":153.63,"high":154.21,"low":150.66,"close":150.77,"volume":524976,"rsi_14":42.97,"sma_20":153.97,"sma_60":147.86,"sma_120":143.59},{"date":"2026-06-03","open":150.6,"high":151.09,"low":148.06,"close":150.92,"volume":616857,"rsi_14":46.45,"sma_20":153.81,"sma_60":148.01,"sma_120":143.75},{"date":"2026-06-04","open":152.81,"high":154.61,"low":151.73,"close":154.02,"volume":425580,"rsi_14":49.72,"sma_20":153.81,"sma_60":148.2,"sma_120":143.95},{"date":"2026-06-05","open":154.72,"high":159.06,"low":154.72,"close":158.88,"volume":396954,"rsi_14":56.77,"sma_20":154.15,"sma_60":148.5,"sma_120":144.19},{"date":"2026-06-08","open":158.71,"high":159.06,"low":155.79,"close":156.84,"volume":625749,"rsi_14":49.64,"sma_20":154.45,"sma_60":148.81,"sma_120":144.4},{"date":"2026-06-09","open":156.53,"high":160.44,"low":156.38,"close":159.03,"volume":596828,"rsi_14":68.49,"sma_20":154.72,"sma_60":149.16,"sma_120":144.61},{"date":"2026-06-10","open":160.48,"high":163.2,"low":159.51,"close":162.22,"volume":449803,"rsi_14":66.6,"sma_20":155.1,"sma_60":149.53,"sma_120":144.84},{"date":"2026-06-11","open":163.62,"high":165.47,"low":162.84,"close":164.79,"volume":521213,"rsi_14":67.12,"sma_20":155.7,"sma_60":149.96,"sma_120":145.09},{"date":"2026-06-12","open":165.43,"high":167.96,"low":164.31,"close":166.45,"volume":451357,"rsi_14":70.35,"sma_20":156.33,"sma_60":150.45,"sma_120":145.36},{"date":"2026-06-15","open":166.38,"high":169.26,"low":165.47,"close":167.08,"volume":688076,"rsi_14":70.46,"sma_20":156.95,"sma_60":150.94,"sma_120":145.65},{"date":"2026-06-16","open":168.35,"high":169.79,"low":167.06,"close":168.86,"volume":509546,"rsi_14":78.94,"sma_20":157.53,"sma_60":151.48,"sma_120":145.96},{"date":"2026-06-17","open":168.23,"high":171.43,"low":168.23,"close":170.93,"volume":664762,"rsi_14":82.29,"sma_20":158.6,"sma_60":152.04,"sma_120":146.3},{"date":"2026-06-18","open":171.96,"high":172.42,"low":169.23,"close":170.44,"volume":1635322,"rsi_14":82.9,"sma_20":159.42,"sma_60":152.58,"sma_120":146.64},{"date":"2026-06-22","open":171.7,"high":175.3,"low":171.08,"close":171.73,"volume":900461,"rsi_14":86.76,"sma_20":160.19,"sma_60":153.16,"sma_120":146.97},{"date":"2026-06-23","open":173.51,"high":175.84,"low":172.63,"close":175.25,"volume":646945,"rsi_14":91.41,"sma_20":161.15,"sma_60":153.77,"sma_120":147.33},{"date":"2026-06-24","open":175.54,"high":176.72,"low":173.3,"close":175.31,"volume":713303,"rsi_14":91.42,"sma_20":162.1,"sma_60":154.44,"sma_120":147.68},{"date":"2026-06-25","open":176.95,"high":180.81,"low":176.04,"close":176.07,"volume":878080,"rsi_14":90.72,"sma_20":163.21,"sma_60":155.11,"sma_120":148.03},{"date":"2026-06-26","open":177.39,"high":179.22,"low":175.66,"close":178.98,"volume":922830,"rsi_14":89.96,"sma_20":164.48,"sma_60":155.78,"sma_120":148.36},{"date":"2026-06-29","open":177.77,"high":180.41,"low":176.17,"close":178.92,"volume":875331,"rsi_14":97.13,"sma_20":165.77,"sma_60":156.42,"sma_120":148.69},{"date":"2026-06-30","open":178.85,"high":180.24,"low":178.21,"close":178.35,"volume":545544,"rsi_14":95.43,"sma_20":167.11,"sma_60":157.03,"sma_120":149.01},{"date":"2026-07-01","open":178.65,"high":181.98,"low":178.65,"close":179.73,"volume":773069,"rsi_14":94.37,"sma_20":168.56,"sma_60":157.64,"sma_120":149.34},{"date":"2026-07-02","open":181.05,"high":181.05,"low":177.48,"close":180.15,"volume":651522,"rsi_14":93.65,"sma_20":170.02,"sma_60":158.25,"sma_120":149.69},{"date":"2026-07-06","open":179.0,"high":180.49,"low":176.34,"close":176.98,"volume":606801,"rsi_14":75.88,"sma_20":171.15,"sma_60":158.73,"sma_120":150.01},{"date":"2026-07-07","open":177.6,"high":179.96,"low":176.64,"close":176.67,"volume":686190,"rsi_14":74.45,"sma_20":172.03,"sma_60":159.22,"sma_120":150.32},{"date":"2026-07-08","open":176.72,"high":177.15,"low":174.84,"close":177.07,"volume":568694,"rsi_14":72.17,"sma_20":173.02,"sma_60":159.74,"sma_120":150.6},{"date":"2026-07-09","open":177.88,"high":180.26,"low":177.51,"close":178.86,"volume":498264,"rsi_14":71.76,"sma_20":174.0,"sma_60":160.27,"sma_120":150.91},{"date":"2026-07-10","open":178.86,"high":179.53,"low":176.64,"close":179.13,"volume":318111,"rsi_14":74.17,"sma_20":174.83,"sma_60":160.78,"sma_120":151.21},{"date":"2026-07-13","open":180.24,"high":180.91,"low":176.32,"close":178.62,"volume":354396,"rsi_14":69.17,"sma_20":175.5,"sma_60":161.27,"sma_120":151.51},{"date":"2026-07-14","open":179.02,"high":180.3,"low":177.59,"close":178.99,"volume":327280,"rsi_14":62.96,"sma_20":176.12,"sma_60":161.76,"sma_120":151.82},{"date":"2026-07-15","open":178.46,"high":181.74,"low":176.56,"close":181.51,"volume":880784,"rsi_14":68.81,"sma_20":176.83,"sma_60":162.26,"sma_120":152.15},{"date":"2026-07-16","open":182.0,"high":184.56,"low":181.51,"close":184.56,"volume":667809,"rsi_14":72.46,"sma_20":177.59,"sma_60":162.81,"sma_120":152.53},{"date":"2026-07-17","open":184.58,"high":191.55,"low":184.42,"close":184.76,"volume":555351,"rsi_14":67.71,"sma_20":178.27,"sma_60":163.38,"sma_120":152.91},{"date":"2026-07-20","open":185.77,"high":186.15,"low":183.35,"close":184.25,"volume":457965,"rsi_14":66.05,"sma_20":178.95,"sma_60":163.93,"sma_120":153.28},{"date":"2026-07-21","open":184.91,"high":185.8,"low":183.51,"close":184.34,"volume":413730,"rsi_14":68.35,"sma_20":179.56,"sma_60":164.43,"sma_120":153.65},{"date":"2026-07-22","open":184.78,"high":185.57,"low":182.26,"close":184.0,"volume":899566,"rsi_14":62.53,"sma_20":179.96,"sma_60":164.95,"sma_120":154.01},{"date":"2026-07-23","open":170.18,"high":175.47,"low":168.17,"close":171.08,"volume":1884796,"rsi_14":32.29,"sma_20":179.75,"sma_60":165.27,"sma_120":154.25},{"date":"2026-07-24","open":171.16,"high":173.85,"low":170.0,"close":173.48,"volume":811839,"rsi_14":43.36,"sma_20":179.61,"sma_60":165.62,"sma_120":154.52},{"date":"2026-07-27","open":174.04,"high":176.21,"low":173.13,"close":174.37,"volume":606091,"rsi_14":45.72,"sma_20":179.36,"sma_60":165.99,"sma_120":154.78},{"date":"2026-07-28","open":175.35,"high":179.52,"low":175.29,"close":179.17,"volume":651911,"rsi_14":53.49,"sma_20":179.36,"sma_60":166.4,"sma_120":155.09},{"date":"2026-07-29","open":177.84,"high":179.78,"low":177.72,"close":179.68,"volume":919872,"rsi_14":51.27,"sma_20":179.4,"sma_60":166.85,"sma_120":155.4},{"date":"2026-07-30","open":177.41,"high":183.24,"low":177.41,"close":182.98,"volume":759820,"rsi_14":55.86,"sma_20":179.55,"sma_60":167.35,"sma_120":155.76},{"date":"2026-07-31","open":181.81,"high":183.68,"low":180.35,"close":182.25,"volume":926286,"rsi_14":55.49,"sma_20":179.64,"sma_60":167.82,"sma_120":156.12},{"date":"2026-08-03","open":181.29,"high":185.87,"low":180.89,"close":184.09,"volume":655010,"rsi_14":57.63,"sma_20":180.0,"sma_60":168.32,"sma_120":156.61},{"date":"2026-08-04","open":181.0,"high":184.36,"low":181.0,"close":183.9,"volume":531304,"rsi_14":53.8,"sma_20":180.36,"sma_60":168.84,"sma_120":156.96},{"date":"2026-08-05","open":184.47,"high":185.14,"low":182.28,"close":183.86,"volume":654290,"rsi_14":48.6,"sma_20":180.69,"sma_60":169.39,"sma_120":157.29},{"date":"2026-08-06","open":182.1,"high":186.1,"low":182.1,"close":186.02,"volume":572271,"rsi_14":52.05,"sma_20":181.05,"sma_60":169.93,"sma_120":157.64},{"date":"2026-08-07","open":185.49,"high":185.54,"low":182.31,"close":183.85,"volume":537728,"rsi_14":49.25,"sma_20":181.28,"sma_60":170.41,"sma_120":157.97},{"date":"2026-08-10","open":186.61,"high":188.5,"low":182.94,"close":183.26,"volume":478696,"rsi_14":48.56,"sma_20":181.53,"sma_60":170.91,"sma_120":158.29},{"date":"2026-08-11","open":182.0,"high":184.7,"low":180.96,"close":181.04,"volume":666671,"rsi_14":45.74,"sma_20":181.62,"sma_60":171.35,"sma_120":158.6},{"date":"2026-08-12","open":180.97,"high":181.33,"low":177.81,"close":177.91,"volume":442985,"rsi_14":63.68,"sma_20":181.44,"sma_60":171.74,"sma_120":158.88},{"date":"2026-08-13","open":179.33,"high":182.26,"low":178.8,"close":180.67,"volume":689857},{"date":"2026-08-14","open":180.6,"high":181.88,"low":180.19,"close":181.0,"volume":348763,"rsi_14":63.38,"sma_20":181.06,"sma_60":172.64,"sma_120":159.5},{"date":"2026-08-17","open":180.93,"high":182.42,"low":179.41,"close":179.41,"volume":403317,"rsi_14":50.91,"sma_20":180.83,"sma_60":173.06,"sma_120":159.81},{"date":"2026-08-18","open":180.32,"high":180.81,"low":177.94,"close":178.08,"volume":414510,"rsi_14":46.74,"sma_20":180.51,"sma_60":173.42,"sma_120":160.09},{"date":"2026-08-19","open":178.08,"high":178.15,"low":170.92,"close":171.46,"volume":809748,"rsi_14":27.71,"sma_20":179.88,"sma_60":173.67,"sma_120":160.31},{"date":"2026-08-20","open":170.76,"high":173.14,"low":170.38,"close":170.49,"volume":443307,"rsi_14":27.47,"sma_20":179.85,"sma_60":173.9,"sma_120":160.52},{"date":"2026-08-21","open":170.74,"high":172.2,"low":169.81,"close":171.08,"volume":524438,"rsi_14":23.81,"sma_20":179.73,"sma_60":174.18,"sma_120":160.72},{"date":"2026-08-24","open":171.99,"high":174.75,"low":171.99,"close":173.13,"volume":521944,"rsi_14":29.74,"sma_20":179.67,"sma_60":174.5,"sma_120":160.96},{"date":"2026-08-25","open":173.83,"high":174.31,"low":171.31,"close":172.24,"volume":414600},{"date":"2026-08-26","open":172.7,"high":176.05,"low":171.53,"close":175.55,"volume":465287,"rsi_14":31.66,"sma_20":179.11,"sma_60":175.21,"sma_120":161.46},{"date":"2026-08-27","open":174.46,"high":175.9,"low":172.23,"close":175.78,"volume":387498,"rsi_14":34.84,"sma_20":178.75,"sma_60":175.62,"sma_120":161.74},{"date":"2026-08-28","open":176.53,"high":177.0,"low":172.7,"close":172.79,"volume":454856,"rsi_14":31.95,"sma_20":178.28,"sma_60":175.98,"sma_120":161.99},{"date":"2026-08-31","open":172.73,"high":174.1,"low":171.76,"close":172.67,"volume":590733,"rsi_14":34.45,"sma_20":177.71,"sma_60":176.28,"sma_120":162.24},{"date":"2026-09-01","open":173.43,"high":174.45,"low":171.72,"close":172.3,"volume":360844,"rsi_14":38.39,"sma_20":177.13,"sma_60":176.5,"sma_120":162.5},{"date":"2026-09-02","open":172.83,"high":175.55,"low":170.88,"close":173.34,"volume":276628},{"date":"2026-09-03","open":175.27,"high":176.99,"low":174.69,"close":176.52,"volume":387942,"rsi_14":41.12,"sma_20":176.13,"sma_60":177.06,"sma_120":163.11},{"date":"2026-09-04","open":175.16,"high":176.04,"low":174.01,"close":174.27,"volume":225310,"rsi_14":40.09,"sma_20":175.65,"sma_60":177.26,"sma_120":163.4},{"date":"2026-09-08","open":173.19,"high":173.89,"low":169.89,"close":170.68,"volume":370888,"rsi_14":36.91,"sma_20":175.02,"sma_60":177.35,"sma_120":163.65},{"date":"2026-09-09","open":170.24,"high":171.91,"low":167.66,"close":169.82,"volume":321087,"rsi_14":46.37,"sma_20":174.46,"sma_60":177.4,"sma_120":163.92},{"date":"2026-09-10","open":171.25,"high":171.5,"low":170.01,"close":170.8,"volume":311240,"rsi_14":50.91,"sma_20":174.11,"sma_60":177.46,"sma_120":164.2},{"date":"2026-09-11","open":173.0,"high":174.09,"low":170.53,"close":171.17,"volume":337890,"rsi_14":50.09,"sma_20":173.63,"sma_60":177.49,"sma_120":164.48},{"date":"2026-09-14","open":172.6,"high":174.14,"low":170.56,"close":172.92,"volume":391771},{"date":"2026-09-15","open":172.59,"high":174.44,"low":171.5,"close":173.29,"volume":368626,"rsi_14":52.45,"sma_20":172.92,"sma_60":177.56,"sma_120":165.07},{"date":"2026-09-16","open":174.0,"high":176.22,"low":171.11,"close":172.98,"volume":370512},{"date":"2026-09-17","open":174.07,"high":174.46,"low":172.2,"close":172.26,"volume":292897,"rsi_14":40.86,"sma_20":172.71,"sma_60":177.52,"sma_120":165.64},{"date":"2026-09-18","open":171.52,"high":173.45,"low":170.2,"close":173.42,"volume":717095,"rsi_14":51.85,"sma_20":172.85,"sma_60":177.48,"sma_120":165.96},{"date":"2026-09-21","open":173.86,"high":174.35,"low":171.56,"close":172.16,"volume":320941,"rsi_14":48.6,"sma_20":172.9,"sma_60":177.41,"sma_120":166.26},{"date":"2026-09-22","open":173.21,"high":174.37,"low":168.82,"close":169.43,"volume":389804,"rsi_14":43.02,"sma_20":172.72,"sma_60":177.25,"sma_120":166.51},{"date":"2026-09-23","open":168.35,"high":171.63,"low":167.82,"close":168.75,"volume":454532},{"date":"2026-09-24","open":169.03,"high":170.45,"low":167.25,"close":167.32,"volume":765262,"rsi_14":24.97,"sma_20":172.13,"sma_60":176.88,"sma_120":166.95},{"date":"2026-09-25","open":167.88,"high":168.09,"low":166.05,"close":167.04,"volume":594765,"rsi_14":28.08,"sma_20":171.7,"sma_60":176.67,"sma_120":167.15},{"date":"2026-09-28","open":166.64,"high":167.8,"low":166.08,"close":166.36,"volume":540610},{"date":"2026-09-29","open":165.31,"high":166.22,"low":164.29,"close":165.75,"volume":391660,"rsi_14":35.73,"sma_20":171.06,"sma_60":176.26,"sma_120":167.5},{"date":"2026-09-30","open":165.73,"high":166.82,"low":164.79,"close":165.32,"volume":425202,"rsi_14":29.32,"sma_20":170.73,"sma_60":176.07,"sma_120":167.65},{"date":"2026-10-01","open":167.24,"high":167.24,"low":163.6,"close":165.5,"volume":801777},{"date":"2026-10-02","open":165.44,"high":166.62,"low":163.91,"close":165.35,"volume":296745,"rsi_14":16.04,"sma_20":169.81,"sma_60":175.66,"sma_120":167.97},{"date":"2026-10-05","open":165.14,"high":166.3,"low":164.35,"close":165.92,"volume":375487},{"date":"2026-10-06","open":166.17,"high":167.75,"low":165.79,"close":166.28,"volume":643794,"rsi_14":18.34,"sma_20":169.17,"sma_60":175.24,"sma_120":168.26},{"date":"2026-10-07","open":164.38,"high":165.41,"low":163.04,"close":163.41,"volume":569213},{"date":"2026-10-08","open":163.34,"high":166.94,"low":163.34,"close":166.08,"volume":353507,"rsi_14":24.6,"sma_20":168.62,"sma_60":174.72,"sma_120":168.49},{"date":"2026-10-09","open":166.01,"high":166.51,"low":164.14,"close":164.17,"volume":353735,"rsi_14":23.17,"sma_20":168.27,"sma_60":174.38,"sma_120":168.6},{"date":"2026-10-12","open":165.01,"high":166.64,"low":164.52,"close":165.12,"volume":266090,"rsi_14":33.71,"sma_20":167.88,"sma_60":174.05,"sma_120":168.72},{"date":"2026-10-13","open":166.21,"high":167.31,"low":164.41,"close":166.01,"volume":355601,"rsi_14":39.9,"sma_20":167.52,"sma_60":173.75,"sma_120":168.84},{"date":"2026-10-14","open":166.23,"high":167.56,"low":164.85,"close":167.41,"volume":344716,"rsi_14":50.78,"sma_20":167.24,"sma_60":173.47,"sma_120":168.95},{"date":"2026-10-15","open":169.62,"high":170.0,"low":167.0,"close":167.59,"volume":382406,"rsi_14":52.32,"sma_20":167.01,"sma_60":173.2,"sma_120":169.08},{"date":"2026-10-16","open":168.33,"high":169.51,"low":167.17,"close":168.77,"volume":357191,"rsi_14":57.33,"sma_20":166.77,"sma_60":173.16,"sma_120":169.22},{"date":"2026-10-19","open":168.33,"high":169.52,"low":166.68,"close":167.85,"volume":404393,"rsi_14":56.18,"sma_20":166.55,"sma_60":173.06,"sma_120":169.34},{"date":"2026-10-20","open":166.09,"high":170.1,"low":165.98,"close":169.72,"volume":442120,"rsi_14":62.95,"sma_20":166.57,"sma_60":172.99,"sma_120":169.49},{"date":"2026-10-21","open":170.83,"high":171.03,"low":169.2,"close":169.62,"volume":472560,"rsi_14":62.04,"sma_20":166.61,"sma_60":172.83,"sma_120":169.61},{"date":"2026-10-22","open":164.34,"high":168.56,"low":161.52,"close":168.41,"volume":1736068,"rsi_14":58.5,"sma_20":166.67,"sma_60":172.64,"sma_120":169.74}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":15.484721034968567,"pbr":2.17,"per":10.88,"roa":0.91,"roe":4.67,"grade":"C","comment":"PER 10.88배, ROE 4.67%","revenue":6196267000.0,"analysis":"PER 10.9배입니다. ROE 4.7%입니다. 시가총액 130.84억. 매출 61.96억, 영업이익 5.72억.","eps_basis":"TTM","debt_ratio":0.47812499238524875,"market_cap":13076194450,"net_income":1212116000.0,"total_debt":2943249000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-50.26,"total_assets":31562519000.0,"total_equity":6155815000.0,"profit_margin":19.56,"revenue_basis":"TTM","dividend_yield":0.73,"net_income_basis":"TTM","operating_income":571866000.0,"operating_margin":9.23,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":168.41,"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":63.66},{"date":"2016-10-25","close":63.19},{"date":"2016-10-26","close":63.17},{"date":"2016-10-27","close":63.34},{"date":"2016-10-28","close":63.37},{"date":"2016-10-31","close":63.41},{"date":"2016-11-01","close":63.33},{"date":"2016-11-02","close":63.31},{"date":"2016-11-03","close":63.81},{"date":"2016-11-04","close":63.65},{"date":"2016-11-07","close":64.9},{"date":"2016-11-08","close":65.43},{"date":"2016-11-09","close":67.54},{"date":"2016-11-10","close":69.59},{"date":"2016-11-11","close":70.02},{"date":"2016-11-14","close":70.81},{"date":"2016-11-15","close":69.99},{"date":"2016-11-16","close":69.2},{"date":"2016-11-17","close":70.16},{"date":"2016-11-18","close":70.06},{"date":"2016-11-21","close":70.38},{"date":"2016-11-22","close":70.67},{"date":"2016-11-23","close":70.92},{"date":"2016-11-25","close":71.1},{"date":"2016-11-28","close":69.59},{"date":"2016-11-29","close":69.67},{"date":"2016-11-30","close":70.09},{"date":"2016-12-01","close":71.36},{"date":"2016-12-02","close":70.98},{"date":"2016-12-05","close":71.53},{"date":"2016-12-06","close":72.29},{"date":"2016-12-07","close":73.29},{"date":"2016-12-08","close":74.0},{"date":"2016-12-09","close":73.69},{"date":"2016-12-12","close":73.03},{"date":"2016-12-13","close":73.48},{"date":"2016-12-14","close":73.45},{"date":"2016-12-15","close":73.74},{"date":"2016-12-16","close":73.35},{"date":"2016-12-19","close":74.34},{"date":"2016-12-20","close":74.8},{"date":"2016-12-21","close":74.83},{"date":"2016-12-22","close":74.62},{"date":"2016-12-23","close":74.27},{"date":"2016-12-27","close":74.49},{"date":"2016-12-28","close":73.88},{"date":"2016-12-29","close":73.63},{"date":"2016-12-30","close":73.76},{"date":"2017-01-03","close":73.92},{"date":"2017-01-04","close":74.65},{"date":"2017-01-05","close":74.19},{"date":"2017-01-06","close":74.59},{"date":"2017-01-09","close":73.91},{"date":"2017-01-10","close":74.01},{"date":"2017-01-11","close":73.75},{"date":"2017-01-12","close":73.4},{"date":"2017-01-13","close":73.88},{"date":"2017-01-17","close":73.0},{"date":"2017-01-18","close":73.81},{"date":"2017-01-19","close":73.62},{"date":"2017-01-20","close":73.99},{"date":"2017-01-23","close":73.59},{"date":"2017-01-24","close":74.26},{"date":"2017-01-25","close":74.69},{"date":"2017-01-26","close":74.86},{"date":"2017-01-27","close":74.55},{"date":"2017-01-30","close":74.05},{"date":"2017-01-31","close":73.54},{"date":"2017-02-01","close":73.54},{"date":"2017-02-02","close":73.66},{"date":"2017-02-03","close":74.25},{"date":"2017-02-06","close":74.39},{"date":"2017-02-07","close":74.18},{"date":"2017-02-08","close":73.83},{"date":"2017-02-09","close":74.45},{"date":"2017-02-10","close":74.92},{"date":"2017-02-13","close":75.86},{"date":"2017-02-14","close":76.17},{"date":"2017-02-15","close":76.99},{"date":"2017-02-16","close":77.42},{"date":"2017-02-17","close":77.12},{"date":"2017-02-21","close":77.26},{"date":"2017-02-22","close":77.51},{"date":"2017-02-23","close":77.56},{"date":"2017-02-24","close":77.55},{"date":"2017-02-27","close":77.47},{"date":"2017-02-28","close":77.53},{"date":"2017-03-01","close":78.7},{"date":"2017-03-02","close":77.88},{"date":"2017-03-03","close":78.19},{"date":"2017-03-06","close":77.92},{"date":"2017-03-07","close":78.03},{"date":"2017-03-08","close":77.59},{"date":"2017-03-09","close":78.21},{"date":"2017-03-10","close":78.34},{"date":"2017-03-13","close":78.38},{"date":"2017-03-14","close":78.41},{"date":"2017-03-15","close":78.63},{"date":"2017-03-16","close":78.71},{"date":"2017-03-17","close":78.63},{"date":"2017-03-20","close":78.42},{"date":"2017-03-21","close":76.57},{"date":"2017-03-22","close":76.48},{"date":"2017-03-23","close":76.56},{"date":"2017-03-24","close":76.59},{"date":"2017-03-27","close":76.34},{"date":"2017-03-28","close":76.92},{"date":"2017-03-29","close":76.24},{"date":"2017-03-30","close":77.17},{"date":"2017-03-31","close":77.04},{"date":"2017-04-03","close":76.66},{"date":"2017-04-04","close":76.82},{"date":"2017-04-05","close":76.03},{"date":"2017-04-06","close":76.26},{"date":"2017-04-07","close":76.16},{"date":"2017-04-10","close":76.09},{"date":"2017-04-11","close":76.23},{"date":"2017-04-12","close":75.39},{"date":"2017-04-13","close":74.48},{"date":"2017-04-17","close":75.55},{"date":"2017-04-18","close":75.0},{"date":"2017-04-19","close":74.76},{"date":"2017-04-20","close":76.0},{"date":"2017-04-21","close":76.33},{"date":"2017-04-24","close":77.28},{"date":"2017-04-25","close":77.27},{"date":"2017-04-26","close":77.07},{"date":"2017-04-27","close":77.43},{"date":"2017-04-28","close":76.71},{"date":"2017-05-01","close":76.9},{"date":"2017-05-02","close":76.76},{"date":"2017-05-03","close":76.88},{"date":"2017-05-04","close":76.71},{"date":"2017-05-05","close":76.83},{"date":"2017-05-08","close":76.62},{"date":"2017-05-09","close":76.04},{"date":"2017-05-10","close":76.12},{"date":"2017-05-11","close":75.58},{"date":"2017-05-12","close":75.24},{"date":"2017-05-15","close":76.02},{"date":"2017-05-16","close":75.64},{"date":"2017-05-17","close":74.11},{"date":"2017-05-18","close":74.57},{"date":"2017-05-19","close":74.37},{"date":"2017-05-22","close":74.75},{"date":"2017-05-23","close":75.06},{"date":"2017-05-24","close":74.76},{"date":"2017-05-25","close":75.65},{"date":"2017-05-26","close":75.23},{"date":"2017-05-30","close":75.27},{"date":"2017-05-31","close":75.5},{"date":"2017-06-01","close":76.59},{"date":"2017-06-02","close":76.47},{"date":"2017-06-05","close":75.86},{"date":"2017-06-06","close":74.8},{"date":"2017-06-07","close":74.71},{"date":"2017-06-08","close":75.29},{"date":"2017-06-09","close":76.76},{"date":"2017-06-12","close":76.63},{"date":"2017-06-13","close":76.96},{"date":"2017-06-14","close":76.94},{"date":"2017-06-15","close":76.99},{"date":"2017-06-16","close":77.24},{"date":"2017-06-19","close":77.77},{"date":"2017-06-20","close":77.21},{"date":"2017-06-21","close":76.14},{"date":"2017-06-22","close":75.64},{"date":"2017-06-23","close":75.68},{"date":"2017-06-26","close":75.96},{"date":"2017-06-27","close":75.67},{"date":"2017-06-28","close":76.81},{"date":"2017-06-29","close":76.32},{"date":"2017-06-30","close":76.5},{"date":"2017-07-03","close":77.25},{"date":"2017-07-05","close":76.8},{"date":"2017-07-06","close":76.73},{"date":"2017-07-07","close":77.64},{"date":"2017-07-10","close":77.86},{"date":"2017-07-11","close":77.45},{"date":"2017-07-12","close":77.8},{"date":"2017-07-13","close":78.23},{"date":"2017-07-14","close":78.15},{"date":"2017-07-17","close":78.37},{"date":"2017-07-18","close":78.09},{"date":"2017-07-19","close":78.21},{"date":"2017-07-20","close":78.24},{"date":"2017-07-21","close":78.32},{"date":"2017-07-24","close":78.49},{"date":"2017-07-25","close":78.79},{"date":"2017-07-26","close":77.96},{"date":"2017-07-27","close":78.8},{"date":"2017-07-28","close":78.89},{"date":"2017-07-31","close":78.97},{"date":"2017-08-01","close":79.12},{"date":"2017-08-02","close":78.93},{"date":"2017-08-03","close":78.84},{"date":"2017-08-04","close":79.07},{"date":"2017-08-07","close":78.98},{"date":"2017-08-08","close":79.27},{"date":"2017-08-09","close":79.23},{"date":"2017-08-10","close":78.45},{"date":"2017-08-11","close":78.16},{"date":"2017-08-14","close":78.77},{"date":"2017-08-15","close":78.86},{"date":"2017-08-16","close":78.75},{"date":"2017-08-17","close":76.85},{"date":"2017-08-18","close":76.61},{"date":"2017-08-21","close":76.52},{"date":"2017-08-22","close":77.43},{"date":"2017-08-23","close":77.3},{"date":"2017-08-24","close":77.1},{"date":"2017-08-25","close":77.7},{"date":"2017-08-28","close":77.21},{"date":"2017-08-29","close":76.81},{"date":"2017-08-30","close":76.94},{"date":"2017-08-31","close":76.97},{"date":"2017-09-01","close":77.52},{"date":"2017-09-05","close":75.87},{"date":"2017-09-06","close":76.05},{"date":"2017-09-07","close":74.68},{"date":"2017-09-08","close":76.07},{"date":"2017-09-11","close":76.84},{"date":"2017-09-12","close":77.78},{"date":"2017-09-13","close":77.16},{"date":"2017-09-14","close":76.93},{"date":"2017-09-15","close":77.22},{"date":"2017-09-18","close":77.53},{"date":"2017-09-19","close":77.89},{"date":"2017-09-20","close":78.62},{"date":"2017-09-21","close":78.65},{"date":"2017-09-22","close":78.64},{"date":"2017-09-25","close":78.92},{"date":"2017-09-26","close":78.87},{"date":"2017-09-27","close":79.84},{"date":"2017-09-28","close":79.74},{"date":"2017-09-29","close":80.09},{"date":"2017-10-02","close":80.33},{"date":"2017-10-03","close":80.41},{"date":"2017-10-04","close":80.32},{"date":"2017-10-05","close":80.81},{"date":"2017-10-06","close":80.81},{"date":"2017-10-09","close":80.53},{"date":"2017-10-10","close":80.93},{"date":"2017-10-11","close":81.1},{"date":"2017-10-12","close":81.53},{"date":"2017-10-13","close":81.61},{"date":"2017-10-16","close":82.05},{"date":"2017-10-17","close":81.89},{"date":"2017-10-18","close":82.16},{"date":"2017-10-19","close":82.53},{"date":"2017-10-20","close":83.12},{"date":"2017-10-23","close":83.7},{"date":"2017-10-24","close":83.88},{"date":"2017-10-25","close":84.6},{"date":"2017-10-26","close":85.08},{"date":"2017-10-27","close":84.96},{"date":"2017-10-30","close":84.52},{"date":"2017-10-31","close":84.13},{"date":"2017-11-01","close":84.76},{"date":"2017-11-02","close":85.54},{"date":"2017-11-03","close":85.42},{"date":"2017-11-06","close":85.68},{"date":"2017-11-07","close":85.18},{"date":"2017-11-08","close":85.24},{"date":"2017-11-09","close":84.5},{"date":"2017-11-10","close":84.26},{"date":"2017-11-13","close":84.69},{"date":"2017-11-14","close":85.18},{"date":"2017-11-15","close":85.37},{"date":"2017-11-16","close":85.01},{"date":"2017-11-17","close":85.44},{"date":"2017-11-20","close":85.08},{"date":"2017-11-21","close":85.27},{"date":"2017-11-22","close":85.17},{"date":"2017-11-24","close":85.16},{"date":"2017-11-27","close":85.74},{"date":"2017-11-28","close":87.53},{"date":"2017-11-29","close":89.09},{"date":"2017-11-30","close":88.85},{"date":"2017-12-01","close":88.53},{"date":"2017-12-04","close":89.4},{"date":"2017-12-05","close":89.0},{"date":"2017-12-06","close":89.03},{"date":"2017-12-07","close":89.17},{"date":"2017-12-08","close":89.95},{"date":"2017-12-11","close":89.63},{"date":"2017-12-12","close":89.77},{"date":"2017-12-13","close":89.31},{"date":"2017-12-14","close":88.86},{"date":"2017-12-15","close":89.61},{"date":"2017-12-18","close":89.87},{"date":"2017-12-19","close":90.14},{"date":"2017-12-20","close":90.42},{"date":"2017-12-21","close":90.51},{"date":"2017-12-22","close":90.69},{"date":"2017-12-26","close":90.63},{"date":"2017-12-27","close":90.69},{"date":"2017-12-28","close":91.16},{"date":"2017-12-29","close":90.71},{"date":"2018-01-02","close":83.8744},{"date":"2018-01-03","close":84.1162},{"date":"2018-01-04","close":84.4701},{"date":"2018-01-05","close":84.8053},{"date":"2018-01-08","close":85.0568},{"date":"2018-01-09","close":85.746},{"date":"2018-01-10","close":86.3886},{"date":"2018-01-11","close":86.4817},{"date":"2018-01-12","close":85.9136},{"date":"2018-01-16","close":85.1406},{"date":"2018-01-17","close":85.7087},{"date":"2018-01-18","close":85.3641},{"date":"2018-01-19","close":85.8205},{"date":"2018-01-22","close":86.4072},{"date":"2018-01-23","close":86.3979},{"date":"2018-01-24","close":86.6773},{"date":"2018-01-25","close":86.342},{"date":"2018-01-26","close":86.9101},{"date":"2018-01-29","close":85.9974},{"date":"2018-01-30","close":85.0568},{"date":"2018-01-31","close":84.6098},{"date":"2018-02-01","close":84.5073},{"date":"2018-02-02","close":82.1511},{"date":"2018-02-05","close":78.193},{"date":"2018-02-06","close":77.6901},{"date":"2018-02-07","close":77.5597},{"date":"2018-02-08","close":74.9893},{"date":"2018-02-09","close":76.9637},{"date":"2018-02-12","close":77.7925},{"date":"2018-02-13","close":78.2675},{"date":"2018-02-14","close":80.3723},{"date":"2018-02-15","close":80.2046},{"date":"2018-02-16","close":80.6982},{"date":"2018-02-20","close":80.4468},{"date":"2018-02-21","close":80.2512},{"date":"2018-02-22","close":79.7576},{"date":"2018-02-23","close":80.5679},{"date":"2018-02-26","close":81.583},{"date":"2018-02-27","close":81.0149},{"date":"2018-02-28","close":79.5062},{"date":"2018-03-01","close":77.4573},{"date":"2018-03-02","close":77.2617},{"date":"2018-03-05","close":78.3327},{"date":"2018-03-06","close":78.9008},{"date":"2018-03-07","close":79.0126},{"date":"2018-03-08","close":79.739},{"date":"2018-03-09","close":81.3408},{"date":"2018-03-12","close":81.0428},{"date":"2018-03-13","close":80.4468},{"date":"2018-03-14","close":79.3851},{"date":"2018-03-15","close":79.6645},{"date":"2018-03-16","close":79.711},{"date":"2018-03-19","close":79.5714},{"date":"2018-03-20","close":80.1208},{"date":"2018-03-21","close":80.1488},{"date":"2018-03-22","close":78.0719},{"date":"2018-03-23","close":75.3525},{"date":"2018-03-26","close":78.342},{"date":"2018-03-27","close":77.4573},{"date":"2018-03-28","close":77.9509},{"date":"2018-03-29","close":78.3886},{"date":"2018-04-02","close":76.6997},{"date":"2018-04-03","close":77.9873},{"date":"2018-04-04","close":78.9298},{"date":"2018-04-05","close":79.275},{"date":"2018-04-06","close":77.4275},{"date":"2018-04-09","close":77.5861},{"date":"2018-04-10","close":78.5379},{"date":"2018-04-11","close":77.838},{"date":"2018-04-12","close":78.5939},{"date":"2018-04-13","close":78.6965},{"date":"2018-04-16","close":79.3963},{"date":"2018-04-17","close":79.6482},{"date":"2018-04-18","close":79.9748},{"date":"2018-04-19","close":81.3838},{"date":"2018-04-20","close":81.3465},{"date":"2018-04-23","close":81.0759},{"date":"2018-04-24","close":80.3574},{"date":"2018-04-25","close":80.684},{"date":"2018-04-26","close":80.9639},{"date":"2018-04-27","close":81.6637},{"date":"2018-04-30","close":80.9359},{"date":"2018-05-01","close":80.8799},{"date":"2018-05-02","close":79.191},{"date":"2018-05-03","close":78.4632},{"date":"2018-05-04","close":79.7415},{"date":"2018-05-07","close":79.7229},{"date":"2018-05-08","close":79.3497},{"date":"2018-05-09","close":79.331},{"date":"2018-05-10","close":79.6669},{"date":"2018-05-11","close":79.7975},{"date":"2018-05-14","close":79.0791},{"date":"2018-05-15","close":79.2097},{"date":"2018-05-16","close":79.5923},{"date":"2018-05-17","close":79.9375},{"date":"2018-05-18","close":79.9095},{"date":"2018-05-21","close":80.7866},{"date":"2018-05-22","close":81.1692},{"date":"2018-05-23","close":80.7866},{"date":"2018-05-24","close":80.4414},{"date":"2018-05-25","close":79.9748},{"date":"2018-05-29","close":77.5675},{"date":"2018-05-30","close":79.4057},{"date":"2018-05-31","close":79.1537},{"date":"2018-06-01","close":80.0402},{"date":"2018-06-04","close":79.4803},{"date":"2018-06-05","close":79.247},{"date":"2018-06-06","close":79.7975},{"date":"2018-06-07","close":79.9282},{"date":"2018-06-08","close":80.4694},{"date":"2018-06-11","close":79.9468},{"date":"2018-06-12","close":78.9578},{"date":"2018-06-13","close":78.6965},{"date":"2018-06-14","close":78.5658},{"date":"2018-06-15","close":78.8271},{"date":"2018-06-18","close":78.4912},{"date":"2018-06-19","close":78.6312},{"date":"2018-06-20","close":78.4259},{"date":"2018-06-21","close":78.0993},{"date":"2018-06-22","close":78.0807},{"date":"2018-06-25","close":78.0247},{"date":"2018-06-26","close":77.4648},{"date":"2018-06-27","close":75.9159},{"date":"2018-06-28","close":75.72},{"date":"2018-06-29","close":75.9626},{"date":"2018-07-02","close":76.4291},{"date":"2018-07-03","close":76.7376},{"date":"2018-07-05","close":76.934},{"date":"2018-07-06","close":77.4014},{"date":"2018-07-09","close":79.3367},{"date":"2018-07-10","close":79.2525},{"date":"2018-07-11","close":78.3363},{"date":"2018-07-12","close":77.9623},{"date":"2018-07-13","close":77.9998},{"date":"2018-07-16","close":78.9627},{"date":"2018-07-17","close":79.0562},{"date":"2018-07-18","close":79.7293},{"date":"2018-07-19","close":78.5046},{"date":"2018-07-20","close":78.0372},{"date":"2018-07-23","close":78.8599},{"date":"2018-07-24","close":79.0188},{"date":"2018-07-25","close":78.4111},{"date":"2018-07-26","close":81.1317},{"date":"2018-07-27","close":82.0199},{"date":"2018-07-30","close":82.4312},{"date":"2018-07-31","close":82.3377},{"date":"2018-08-01","close":81.5337},{"date":"2018-08-02","close":80.7577},{"date":"2018-08-03","close":81.2159},{"date":"2018-08-06","close":81.5898},{"date":"2018-08-07","close":81.8329},{"date":"2018-08-08","close":82.291},{"date":"2018-08-09","close":81.8329},{"date":"2018-08-10","close":80.9728},{"date":"2018-08-13","close":80.6923},{"date":"2018-08-14","close":81.4309},{"date":"2018-08-15","close":81.1691},{"date":"2018-08-16","close":82.2349},{"date":"2018-08-17","close":82.4406},{"date":"2018-08-20","close":82.5995},{"date":"2018-08-21","close":83.3848},{"date":"2018-08-22","close":82.9922},{"date":"2018-08-23","close":82.0386},{"date":"2018-08-24","close":82.665},{"date":"2018-08-27","close":82.9268},{"date":"2018-08-28","close":82.506},{"date":"2018-08-29","close":82.3845},{"date":"2018-08-30","close":82.0012},{"date":"2018-08-31","close":82.1975},{"date":"2018-09-04","close":82.4874},{"date":"2018-09-05","close":83.3007},{"date":"2018-09-06","close":82.8426},{"date":"2018-09-07","close":82.6369},{"date":"2018-09-10","close":78.9627},{"date":"2018-09-11","close":79.3367},{"date":"2018-09-12","close":78.8038},{"date":"2018-09-13","close":79.5891},{"date":"2018-09-14","close":81.1878},{"date":"2018-09-17","close":80.1874},{"date":"2018-09-18","close":80.3744},{"date":"2018-09-19","close":81.4963},{"date":"2018-09-20","close":82.5808},{"date":"2018-09-21","close":83.1044},{"date":"2018-09-24","close":82.3564},{"date":"2018-09-25","close":81.8703},{"date":"2018-09-26","close":80.926},{"date":"2018-09-27","close":80.6549},{"date":"2018-09-28","close":81.0476},{"date":"2018-10-01","close":80.8886},{"date":"2018-10-02","close":81.141},{"date":"2018-10-03","close":81.5431},{"date":"2018-10-04","close":82.3954},{"date":"2018-10-05","close":81.8802},{"date":"2018-10-08","close":83.0792},{"date":"2018-10-09","close":83.2196},{"date":"2018-10-10","close":81.8241},{"date":"2018-10-11","close":78.2836},{"date":"2018-10-12","close":78.6583},{"date":"2018-10-15","close":78.4803},{"date":"2018-10-16","close":79.3701},{"date":"2018-10-17","close":80.391},{"date":"2018-10-18","close":79.5387},{"date":"2018-10-19","close":80.5783},{"date":"2018-10-22","close":79.2952},{"date":"2018-10-23","close":78.8175},{"date":"2018-10-24","close":75.8015},{"date":"2018-10-25","close":77.8059},{"date":"2018-10-26","close":77.45},{"date":"2018-10-29","close":77.7778},{"date":"2018-10-30","close":79.4076},{"date":"2018-10-31","close":79.2952},{"date":"2018-11-01","close":79.932},{"date":"2018-11-02","close":79.3607},{"date":"2018-11-05","close":80.4285},{"date":"2018-11-06","close":81.2059},{"date":"2018-11-07","close":82.1425},{"date":"2018-11-08","close":81.9458},{"date":"2018-11-09","close":81.4119},{"date":"2018-11-12","close":80.4379},{"date":"2018-11-13","close":81.2996},{"date":"2018-11-14","close":80.9717},{"date":"2018-11-15","close":81.0373},{"date":"2018-11-16","close":80.9249},{"date":"2018-11-19","close":81.4775},{"date":"2018-11-20","close":80.2412},{"date":"2018-11-21","close":80.6439},{"date":"2018-11-23","close":80.6064},{"date":"2018-11-26","close":81.3183},{"date":"2018-11-27","close":79.726},{"date":"2018-11-28","close":82.3205},{"date":"2018-11-29","close":81.7866},{"date":"2018-11-30","close":80.9343},{"date":"2018-12-03","close":81.0654},{"date":"2018-12-04","close":77.0098},{"date":"2018-12-06","close":75.8671},{"date":"2018-12-07","close":75.1646},{"date":"2018-12-10","close":73.9189},{"date":"2018-12-11","close":73.104},{"date":"2018-12-12","close":73.5723},{"date":"2018-12-13","close":73.0759},{"date":"2018-12-14","close":72.2517},{"date":"2018-12-17","close":71.0809},{"date":"2018-12-18","close":71.0247},{"date":"2018-12-19","close":69.7228},{"date":"2018-12-20","close":69.1421},{"date":"2018-12-21","close":67.9338},{"date":"2018-12-24","close":66.1355},{"date":"2018-12-26","close":68.7861},{"date":"2018-12-27","close":69.5917},{"date":"2018-12-28","close":69.1702},{"date":"2018-12-31","close":69.8071},{"date":"2019-01-02","close":71.5305},{"date":"2019-01-03","close":70.4042},{"date":"2019-01-04","close":72.9008},{"date":"2019-01-07","close":73.173},{"date":"2019-01-08","close":74.0178},{"date":"2019-01-09","close":74.8156},{"date":"2019-01-10","close":74.9188},{"date":"2019-01-11","close":75.1629},{"date":"2019-01-14","close":75.1065},{"date":"2019-01-15","close":75.5571},{"date":"2019-01-16","close":76.2704},{"date":"2019-01-17","close":76.6834},{"date":"2019-01-18","close":76.9462},{"date":"2019-01-22","close":76.0921},{"date":"2019-01-23","close":76.6552},{"date":"2019-01-24","close":77.4437},{"date":"2019-01-25","close":78.157},{"date":"2019-01-28","close":77.8473},{"date":"2019-01-29","close":77.3029},{"date":"2019-01-30","close":77.7252},{"date":"2019-01-31","close":78.6169},{"date":"2019-02-01","close":78.8891},{"date":"2019-02-04","close":78.3541},{"date":"2019-02-05","close":78.3541},{"date":"2019-02-06","close":77.1058},{"date":"2019-02-07","close":76.5145},{"date":"2019-02-08","close":76.0451},{"date":"2019-02-11","close":76.3924},{"date":"2019-02-12","close":77.6595},{"date":"2019-02-13","close":77.5094},{"date":"2019-02-14","close":76.8054},{"date":"2019-02-15","close":78.2414},{"date":"2019-02-19","close":78.5043},{"date":"2019-02-20","close":78.8515},{"date":"2019-02-21","close":78.0913},{"date":"2019-02-22","close":77.8473},{"date":"2019-02-25","close":77.5469},{"date":"2019-02-26","close":77.5375},{"date":"2019-02-27","close":77.6595},{"date":"2019-02-28","close":77.4906},{"date":"2019-03-01","close":77.7815},{"date":"2019-03-04","close":77.3686},{"date":"2019-03-05","close":77.4812},{"date":"2019-03-06","close":76.7679},{"date":"2019-03-07","close":76.261},{"date":"2019-03-08","close":76.1672},{"date":"2019-03-11","close":77.0494},{"date":"2019-03-12","close":77.2653},{"date":"2019-03-13","close":77.4906},{"date":"2019-03-14","close":77.6032},{"date":"2019-03-15","close":78.0068},{"date":"2019-03-18","close":78.8515},{"date":"2019-03-19","close":78.2884},{"date":"2019-03-20","close":76.8899},{"date":"2019-03-21","close":77.3123},{"date":"2019-03-22","close":75.3787},{"date":"2019-03-25","close":75.8856},{"date":"2019-03-26","close":76.843},{"date":"2019-03-27","close":76.918},{"date":"2019-03-28","close":76.7773},{"date":"2019-03-29","close":76.918},{"date":"2019-04-01","close":78.9923},{"date":"2019-04-02","close":78.7202},{"date":"2019-04-03","close":79.4898},{"date":"2019-04-04","close":79.5396},{"date":"2019-04-05","close":80.245},{"date":"2019-04-08","close":80.3767},{"date":"2019-04-09","close":79.2105},{"date":"2019-04-10","close":79.9629},{"date":"2019-04-11","close":80.3673},{"date":"2019-04-12","close":81.6746},{"date":"2019-04-15","close":80.9974},{"date":"2019-04-16","close":81.9192},{"date":"2019-04-17","close":81.1291},{"date":"2019-04-18","close":83.4616},{"date":"2019-04-22","close":81.8815},{"date":"2019-04-23","close":81.6464},{"date":"2019-04-24","close":81.2138},{"date":"2019-04-25","close":81.4019},{"date":"2019-04-26","close":81.8251},{"date":"2019-04-29","close":82.4929},{"date":"2019-04-30","close":82.4458},{"date":"2019-05-01","close":82.1167},{"date":"2019-05-02","close":82.2954},{"date":"2019-05-03","close":82.6716},{"date":"2019-05-06","close":82.7092},{"date":"2019-05-07","close":81.4113},{"date":"2019-05-08","close":81.7028},{"date":"2019-05-09","close":81.9568},{"date":"2019-05-10","close":82.9913},{"date":"2019-05-13","close":81.1668},{"date":"2019-05-14","close":82.1167},{"date":"2019-05-15","close":81.59},{"date":"2019-05-16","close":82.1919},{"date":"2019-05-17","close":82.1919},{"date":"2019-05-20","close":83.0478},{"date":"2019-05-21","close":83.5368},{"date":"2019-05-22","close":83.1889},{"date":"2019-05-23","close":81.5053},{"date":"2019-05-24","close":82.0038},{"date":"2019-05-28","close":81.1479},{"date":"2019-05-29","close":81.6464},{"date":"2019-05-30","close":81.3454},{"date":"2019-05-31","close":80.4237},{"date":"2019-06-03","close":81.6464},{"date":"2019-06-04","close":82.982},{"date":"2019-06-05","close":83.0478},{"date":"2019-06-06","close":83.6403},{"date":"2019-06-07","close":83.5839},{"date":"2019-06-10","close":83.5181},{"date":"2019-06-11","close":83.1606},{"date":"2019-06-12","close":83.1889},{"date":"2019-06-13","close":83.3581},{"date":"2019-06-14","close":83.866},{"date":"2019-06-17","close":83.0666},{"date":"2019-06-18","close":83.5086},{"date":"2019-06-19","close":83.3299},{"date":"2019-06-20","close":84.0541},{"date":"2019-06-21","close":82.8409},{"date":"2019-06-24","close":83.0854},{"date":"2019-06-25","close":83.0007},{"date":"2019-06-26","close":82.3706},{"date":"2019-06-27","close":83.1795},{"date":"2019-06-28","close":84.1388},{"date":"2019-07-01","close":85.7094},{"date":"2019-07-02","close":85.1263},{"date":"2019-07-03","close":86.3448},{"date":"2019-07-05","close":86.4767},{"date":"2019-07-08","close":85.6286},{"date":"2019-07-09","close":86.2599},{"date":"2019-07-10","close":85.8642},{"date":"2019-07-11","close":86.3919},{"date":"2019-07-12","close":86.7405},{"date":"2019-07-15","close":86.9384},{"date":"2019-07-16","close":86.6086},{"date":"2019-07-17","close":86.0432},{"date":"2019-07-18","close":86.5332},{"date":"2019-07-19","close":85.7887},{"date":"2019-07-22","close":85.8453},{"date":"2019-07-23","close":86.0526},{"date":"2019-07-24","close":85.638},{"date":"2019-07-25","close":86.8348},{"date":"2019-07-26","close":87.5698},{"date":"2019-07-29","close":86.5992},{"date":"2019-07-30","close":86.4296},{"date":"2019-07-31","close":86.0526},{"date":"2019-08-01","close":83.499},{"date":"2019-08-02","close":82.5943},{"date":"2019-08-05","close":79.8239},{"date":"2019-08-06","close":81.3976},{"date":"2019-08-07","close":81.0301},{"date":"2019-08-08","close":83.0183},{"date":"2019-08-09","close":82.9335},{"date":"2019-08-12","close":82.2645},{"date":"2019-08-13","close":83.3953},{"date":"2019-08-14","close":80.1631},{"date":"2019-08-15","close":80.8605},{"date":"2019-08-16","close":82.142},{"date":"2019-08-19","close":82.6414},{"date":"2019-08-20","close":81.5672},{"date":"2019-08-21","close":82.6509},{"date":"2019-08-22","close":83.2257},{"date":"2019-08-23","close":81.162},{"date":"2019-08-26","close":82.0949},{"date":"2019-08-27","close":81.5295},{"date":"2019-08-28","close":82.0572},{"date":"2019-08-29","close":82.9901},{"date":"2019-08-30","close":84.1115},{"date":"2019-09-03","close":83.0561},{"date":"2019-09-04","close":83.6403},{"date":"2019-09-05","close":85.6003},{"date":"2019-09-06","close":86.3919},{"date":"2019-09-09","close":87.7299},{"date":"2019-09-10","close":88.8324},{"date":"2019-09-11","close":89.6429},{"date":"2019-09-12","close":89.2659},{"date":"2019-09-13","close":89.8502},{"date":"2019-09-16","close":88.3142},{"date":"2019-09-17","close":88.8984},{"date":"2019-09-18","close":89.4638},{"date":"2019-09-19","close":88.8796},{"date":"2019-09-20","close":89.1906},{"date":"2019-09-23","close":89.8502},{"date":"2019-09-24","close":89.558},{"date":"2019-09-25","close":89.935},{"date":"2019-09-26","close":90.5192},{"date":"2019-09-27","close":90.6511},{"date":"2019-09-30","close":90.2365},{"date":"2019-10-01","close":88.8513},{"date":"2019-10-02","close":87.1551},{"date":"2019-10-03","close":87.4695},{"date":"2019-10-04","close":89.2255},{"date":"2019-10-07","close":88.5552},{"date":"2019-10-08","close":87.1957},{"date":"2019-10-09","close":87.6584},{"date":"2019-10-10","close":87.9982},{"date":"2019-10-11","close":88.9801},{"date":"2019-10-14","close":88.8195},{"date":"2019-10-15","close":89.8297},{"date":"2019-10-16","close":88.9989},{"date":"2019-10-17","close":89.2444},{"date":"2019-10-18","close":89.386},{"date":"2019-10-21","close":90.3301},{"date":"2019-10-22","close":90.5661},{"date":"2019-10-23","close":90.3207},{"date":"2019-10-24","close":91.0759},{"date":"2019-10-25","close":91.0004},{"date":"2019-10-28","close":91.4252},{"date":"2019-10-29","close":92.3316},{"date":"2019-10-30","close":91.8123},{"date":"2019-10-31","close":91.8878},{"date":"2019-11-01","close":92.6148},{"date":"2019-11-04","close":92.4826},{"date":"2019-11-05","close":92.6431},{"date":"2019-11-06","close":93.0113},{"date":"2019-11-07","close":93.4078},{"date":"2019-11-08","close":93.3984},{"date":"2019-11-11","close":93.1907},{"date":"2019-11-12","close":93.8043},{"date":"2019-11-13","close":94.0026},{"date":"2019-11-14","close":94.5407},{"date":"2019-11-15","close":93.6816},{"date":"2019-11-18","close":93.9648},{"date":"2019-11-19","close":93.8326},{"date":"2019-11-20","close":94.4935},{"date":"2019-11-21","close":94.7296},{"date":"2019-11-22","close":95.296},{"date":"2019-11-25","close":95.7019},{"date":"2019-11-26","close":96.6272},{"date":"2019-11-27","close":97.3635},{"date":"2019-11-29","close":97.0142},{"date":"2019-12-02","close":96.6838},{"date":"2019-12-03","close":95.0977},{"date":"2019-12-04","close":95.938},{"date":"2019-12-05","close":96.3817},{"date":"2019-12-06","close":97.5241},{"date":"2019-12-09","close":98.0999},{"date":"2019-12-10","close":98.5153},{"date":"2019-12-11","close":99.0251},{"date":"2019-12-12","close":100.4035},{"date":"2019-12-13","close":99.7143},{"date":"2019-12-16","close":100.2052},{"date":"2019-12-17","close":100.4979},{"date":"2019-12-18","close":100.1297},{"date":"2019-12-19","close":99.8465},{"date":"2019-12-20","close":100.6678},{"date":"2019-12-23","close":99.8653},{"date":"2019-12-24","close":100.2052},{"date":"2019-12-26","close":100.0447},{"date":"2019-12-27","close":99.9409},{"date":"2019-12-30","close":99.3084},{"date":"2019-12-31","close":99.365},{"date":"2020-01-02","close":99.8217},{"date":"2020-01-03","close":98.6302},{"date":"2020-01-06","close":98.1101},{"date":"2020-01-07","close":98.0155},{"date":"2020-01-08","close":97.9683},{"date":"2020-01-09","close":98.9612},{"date":"2020-01-10","close":98.583},{"date":"2020-01-13","close":98.4316},{"date":"2020-01-14","close":98.2803},{"date":"2020-01-15","close":98.0817},{"date":"2020-01-16","close":98.7721},{"date":"2020-01-17","close":98.7721},{"date":"2020-01-21","close":98.2047},{"date":"2020-01-22","close":98.025},{"date":"2020-01-23","close":99.0747},{"date":"2020-01-24","close":99.0936},{"date":"2020-01-27","close":97.6279},{"date":"2020-01-28","close":99.2827},{"date":"2020-01-29","close":100.2},{"date":"2020-01-30","close":101.4577},{"date":"2020-01-31","close":98.5924},{"date":"2020-02-03","close":99.6799},{"date":"2020-02-04","close":101.3064},{"date":"2020-02-05","close":102.5074},{"date":"2020-02-06","close":102.2047},{"date":"2020-02-07","close":102.6776},{"date":"2020-02-10","close":102.8762},{"date":"2020-02-11","close":103.4908},{"date":"2020-02-12","close":103.4435},{"date":"2020-02-13","close":104.5783},{"date":"2020-02-14","close":104.9187},{"date":"2020-02-18","close":104.3324},{"date":"2020-02-19","close":104.5594},{"date":"2020-02-20","close":105.1173},{"date":"2020-02-21","close":104.1528},{"date":"2020-02-24","close":100.8714},{"date":"2020-02-25","close":97.4766},{"date":"2020-02-26","close":95.2638},{"date":"2020-02-27","close":90.2897},{"date":"2020-02-28","close":87.623},{"date":"2020-03-02","close":90.9138},{"date":"2020-03-03","close":86.2234},{"date":"2020-03-04","close":89.8831},{"date":"2020-03-05","close":84.7766},{"date":"2020-03-06","close":81.8924},{"date":"2020-03-09","close":70.8946},{"date":"2020-03-10","close":74.4502},{"date":"2020-03-11","close":69.3816},{"date":"2020-03-12","close":60.3129},{"date":"2020-03-13","close":67.6889},{"date":"2020-03-16","close":58.5824},{"date":"2020-03-17","close":63.9536},{"date":"2020-03-18","close":63.4146},{"date":"2020-03-19","close":60.9938},{"date":"2020-03-20","close":58.0717},{"date":"2020-03-23","close":54.989},{"date":"2020-03-24","close":61.8259},{"date":"2020-03-25","close":64.1333},{"date":"2020-03-26","close":68.3792},{"date":"2020-03-27","close":67.3579},{"date":"2020-03-30","close":70.1854},{"date":"2020-03-31","close":68.0577},{"date":"2020-04-01","close":62.4311},{"date":"2020-04-02","close":63.5009},{"date":"2020-04-03","close":60.6274},{"date":"2020-04-06","close":68.1572},{"date":"2020-04-07","close":67.6167},{"date":"2020-04-08","close":71.3247},{"date":"2020-04-09","close":76.2466},{"date":"2020-04-13","close":75.5922},{"date":"2020-04-14","close":75.8862},{"date":"2020-04-15","close":71.1255},{"date":"2020-04-16","close":69.0392},{"date":"2020-04-17","close":73.2593},{"date":"2020-04-20","close":71.6945},{"date":"2020-04-21","close":69.7125},{"date":"2020-04-22","close":69.4375},{"date":"2020-04-23","close":70.9928},{"date":"2020-04-24","close":72.1403},{"date":"2020-04-27","close":77.982},{"date":"2020-04-28","close":78.7786},{"date":"2020-04-29","close":80.9788},{"date":"2020-04-30","close":78.0863},{"date":"2020-05-01","close":75.8577},{"date":"2020-05-04","close":74.5016},{"date":"2020-05-05","close":73.5343},{"date":"2020-05-06","close":70.3574},{"date":"2020-05-07","close":71.8178},{"date":"2020-05-08","close":73.7335},{"date":"2020-05-11","close":71.2298},{"date":"2020-05-12","close":67.9107},{"date":"2020-05-13","close":63.1121},{"date":"2020-05-14","close":63.8897},{"date":"2020-05-15","close":65.2079},{"date":"2020-05-18","close":70.1203},{"date":"2020-05-19","close":67.0951},{"date":"2020-05-20","close":68.8495},{"date":"2020-05-21","close":69.5892},{"date":"2020-05-22","close":68.7926},{"date":"2020-05-26","close":72.861},{"date":"2020-05-27","close":74.3878},{"date":"2020-05-28","close":73.0981},{"date":"2020-05-29","close":73.0412},{"date":"2020-06-01","close":75.156},{"date":"2020-06-02","close":74.862},{"date":"2020-06-03","close":76.6828},{"date":"2020-06-04","close":78.3708},{"date":"2020-06-05","close":81.4814},{"date":"2020-06-08","close":82.7332},{"date":"2020-06-09","close":80.6184},{"date":"2020-06-10","close":78.2286},{"date":"2020-06-11","close":70.1772},{"date":"2020-06-12","close":71.979},{"date":"2020-06-15","close":72.8894},{"date":"2020-06-16","close":74.1792},{"date":"2020-06-17","close":72.5291},{"date":"2020-06-18","close":72.6808},{"date":"2020-06-19","close":72.2635},{"date":"2020-06-22","close":71.5523},{"date":"2020-06-23","close":70.9548},{"date":"2020-06-24","close":67.5124},{"date":"2020-06-25","close":68.9064},{"date":"2020-06-26","close":67.1899},{"date":"2020-06-29","close":68.6124},{"date":"2020-06-30","close":70.3953},{"date":"2020-07-01","close":69.0392},{"date":"2020-07-02","close":68.9612},{"date":"2020-07-06","close":70.2828},{"date":"2020-07-07","close":67.9819},{"date":"2020-07-08","close":68.6475},{"date":"2020-07-09","close":66.7364},{"date":"2020-07-10","close":68.7615},{"date":"2020-07-13","close":68.9517},{"date":"2020-07-14","close":69.7694},{"date":"2020-07-15","close":71.6044},{"date":"2020-07-16","close":72.232},{"date":"2020-07-17","close":71.6139},{"date":"2020-07-20","close":70.492},{"date":"2020-07-21","close":71.5093},{"date":"2020-07-22","close":71.9562},{"date":"2020-07-23","close":76.3679},{"date":"2020-07-24","close":76.4155},{"date":"2020-07-27","close":75.6548},{"date":"2020-07-28","close":74.5329},{"date":"2020-07-29","close":76.7672},{"date":"2020-07-30","close":75.8165},{"date":"2020-07-31","close":75.6833},{"date":"2020-08-03","close":75.6358},{"date":"2020-08-04","close":74.8086},{"date":"2020-08-05","close":76.3489},{"date":"2020-08-06","close":76.3774},{"date":"2020-08-07","close":78.6118},{"date":"2020-08-10","close":80.618},{"date":"2020-08-11","close":81.5402},{"date":"2020-08-12","close":81.3311},{"date":"2020-08-13","close":80.7986},{"date":"2020-08-14","close":81.274},{"date":"2020-08-17","close":79.3059},{"date":"2020-08-18","close":78.5928},{"date":"2020-08-19","close":78.5452},{"date":"2020-08-20","close":77.1666},{"date":"2020-08-21","close":76.7577},{"date":"2020-08-24","close":80.3327},{"date":"2020-08-25","close":80.1616},{"date":"2020-08-26","close":80.019},{"date":"2020-08-27","close":80.9032},{"date":"2020-08-28","close":80.6465},{"date":"2020-08-31","close":78.4216},{"date":"2020-09-01","close":77.9938},{"date":"2020-09-02","close":78.897},{"date":"2020-09-03","close":77.8226},{"date":"2020-09-04","close":79.7623},{"date":"2020-09-08","close":77.5089},{"date":"2020-09-09","close":77.5849},{"date":"2020-09-10","close":76.1302},{"date":"2020-09-11","close":77.4613},{"date":"2020-09-14","close":79.1347},{"date":"2020-09-15","close":79.2869},{"date":"2020-09-16","close":79.6862},{"date":"2020-09-17","close":79.2964},{"date":"2020-09-18","close":78.4026},{"date":"2020-09-21","close":75.3886},{"date":"2020-09-22","close":75.5597},{"date":"2020-09-23","close":73.6011},{"date":"2020-09-24","close":73.9529},{"date":"2020-09-25","close":74.6089},{"date":"2020-09-28","close":75.921},{"date":"2020-09-29","close":75.1224},{"date":"2020-09-30","close":75.9686},{"date":"2020-10-01","close":76.5581},{"date":"2020-10-02","close":76.9946},{"date":"2020-10-05","close":78.3097},{"date":"2020-10-06","close":77.2518},{"date":"2020-10-07","close":78.2811},{"date":"2020-10-08","close":79.0722},{"date":"2020-10-09","close":77.9476},{"date":"2020-10-12","close":78.567},{"date":"2020-10-13","close":77.4996},{"date":"2020-10-14","close":77.6903},{"date":"2020-10-15","close":78.9768},{"date":"2020-10-16","close":79.3295},{"date":"2020-10-19","close":78.7958},{"date":"2020-10-20","close":79.5296},{"date":"2020-10-21","close":80.1776},{"date":"2020-10-22","close":82.4173},{"date":"2020-10-23","close":82.0932},{"date":"2020-10-26","close":79.8917},{"date":"2020-10-27","close":77.5283},{"date":"2020-10-28","close":75.0885},{"date":"2020-10-29","close":76.0225},{"date":"2020-10-30","close":77.2805},{"date":"2020-11-02","close":79.339},{"date":"2020-11-03","close":81.1497},{"date":"2020-11-04","close":79.8155},{"date":"2020-11-05","close":82.2457},{"date":"2020-11-06","close":80.7209},{"date":"2020-11-09","close":87.1728},{"date":"2020-11-10","close":88.4117},{"date":"2020-11-11","close":87.6684},{"date":"2020-11-12","close":85.1524},{"date":"2020-11-13","close":87.716},{"date":"2020-11-16","close":89.8317},{"date":"2020-11-17","close":89.3838},{"date":"2020-11-18","close":88.1163},{"date":"2020-11-19","close":88.9645},{"date":"2020-11-20","close":88.9073},{"date":"2020-11-23","close":90.1843},{"date":"2020-11-24","close":92.9386},{"date":"2020-11-25","close":92.1095},{"date":"2020-11-27","close":91.509},{"date":"2020-11-30","close":88.7262},{"date":"2020-12-01","close":90.0033},{"date":"2020-12-02","close":90.6609},{"date":"2020-12-03","close":90.4893},{"date":"2020-12-04","close":91.9284},{"date":"2020-12-07","close":90.4226},{"date":"2020-12-08","close":90.1081},{"date":"2020-12-09","close":89.9271},{"date":"2020-12-10","close":90.4226},{"date":"2020-12-11","close":89.2981},{"date":"2020-12-14","close":87.4587},{"date":"2020-12-15","close":89.3076},{"date":"2020-12-16","close":89.136},{"date":"2020-12-17","close":89.0407},{"date":"2020-12-18","close":88.4498},{"date":"2020-12-21","close":87.9162},{"date":"2020-12-22","close":87.4397},{"date":"2020-12-23","close":88.5356},{"date":"2020-12-24","close":88.5071},{"date":"2020-12-28","close":88.9073},{"date":"2020-12-29","close":87.8304},{"date":"2020-12-30","close":88.8311},{"date":"2020-12-31","close":90.4988},{"date":"2021-01-04","close":88.0591},{"date":"2021-01-05","close":87.9924},{"date":"2021-01-06","close":92.891},{"date":"2021-01-07","close":92.593},{"date":"2021-01-08","close":92.087},{"date":"2021-01-11","close":91.0557},{"date":"2021-01-12","close":91.3326},{"date":"2021-01-13","close":91.5809},{"date":"2021-01-14","close":92.2206},{"date":"2021-01-15","close":91.7432},{"date":"2021-01-19","close":92.5071},{"date":"2021-01-20","close":92.1633},{"date":"2021-01-21","close":91.3899},{"date":"2021-01-22","close":90.0817},{"date":"2021-01-25","close":89.2797},{"date":"2021-01-26","close":88.9073},{"date":"2021-01-27","close":86.1286},{"date":"2021-01-28","close":88.573},{"date":"2021-01-29","close":86.31},{"date":"2021-02-01","close":87.2076},{"date":"2021-02-02","close":88.4012},{"date":"2021-02-03","close":86.7397},{"date":"2021-02-04","close":88.8309},{"date":"2021-02-05","close":89.4324},{"date":"2021-02-08","close":89.8526},{"date":"2021-02-09","close":88.5635},{"date":"2021-02-10","close":88.1911},{"date":"2021-02-11","close":88.5253},{"date":"2021-02-12","close":89.7762},{"date":"2021-02-16","close":89.547},{"date":"2021-02-17","close":90.4064},{"date":"2021-02-18","close":89.356},{"date":"2021-02-19","close":90.9984},{"date":"2021-02-22","close":92.1824},{"date":"2021-02-23","close":91.8291},{"date":"2021-02-24","close":93.8821},{"date":"2021-02-25","close":91.8864},{"date":"2021-02-26","close":89.1842},{"date":"2021-03-01","close":90.8265},{"date":"2021-03-02","close":91.7241},{"date":"2021-03-03","close":91.9724},{"date":"2021-03-04","close":90.2441},{"date":"2021-03-05","close":92.9272},{"date":"2021-03-08","close":94.9802},{"date":"2021-03-09","close":94.5791},{"date":"2021-03-10","close":96.5748},{"date":"2021-03-11","close":95.343},{"date":"2021-03-12","close":96.8135},{"date":"2021-03-15","close":96.613},{"date":"2021-03-16","close":95.1329},{"date":"2021-03-17","close":95.9733},{"date":"2021-03-18","close":95.5245},{"date":"2021-03-19","close":94.4932},{"date":"2021-03-22","close":93.7389},{"date":"2021-03-23","close":91.9055},{"date":"2021-03-24","close":92.2875},{"date":"2021-03-25","close":93.7102},{"date":"2021-03-26","close":94.0158},{"date":"2021-03-29","close":92.9272},{"date":"2021-03-30","close":93.8821},{"date":"2021-03-31","close":92.2684},{"date":"2021-04-01","close":94.4289},{"date":"2021-04-05","close":94.4289},{"date":"2021-04-06","close":94.6489},{"date":"2021-04-07","close":94.6202},{"date":"2021-04-08","close":93.7495},{"date":"2021-04-09","close":95.1178},{"date":"2021-04-12","close":96.4478},{"date":"2021-04-13","close":96.2947},{"date":"2021-04-14","close":97.3663},{"date":"2021-04-15","close":97.6917},{"date":"2021-04-16","close":99.9019},{"date":"2021-04-19","close":99.768},{"date":"2021-04-20","close":98.859},{"date":"2021-04-21","close":100.8204},{"date":"2021-04-22","close":97.7012},{"date":"2021-04-23","close":98.6293},{"date":"2021-04-26","close":98.0457},{"date":"2021-04-27","close":98.2657},{"date":"2021-04-28","close":97.8926},{"date":"2021-04-29","close":98.9642},{"date":"2021-04-30","close":98.0648},{"date":"2021-05-03","close":98.8685},{"date":"2021-05-04","close":99.4713},{"date":"2021-05-05","close":100.6865},{"date":"2021-05-06","close":101.6911},{"date":"2021-05-07","close":101.4137},{"date":"2021-05-10","close":101.2893},{"date":"2021-05-11","close":99.4235},{"date":"2021-05-12","close":97.7108},{"date":"2021-05-13","close":100.5621},{"date":"2021-05-14","close":101.8347},{"date":"2021-05-17","close":101.2223},{"date":"2021-05-18","close":100.6387},{"date":"2021-05-19","close":100.5047},{"date":"2021-05-20","close":100.1698},{"date":"2021-05-21","close":100.9161},{"date":"2021-05-24","close":100.7917},{"date":"2021-05-25","close":99.213},{"date":"2021-05-26","close":99.5},{"date":"2021-05-27","close":100.6482},{"date":"2021-05-28","close":100.8683},{"date":"2021-06-01","close":101.4041},{"date":"2021-06-02","close":101.5094},{"date":"2021-06-03","close":101.7294},{"date":"2021-06-04","close":101.8921},{"date":"2021-06-07","close":101.873},{"date":"2021-06-08","close":101.7869},{"date":"2021-06-09","close":100.2942},{"date":"2021-06-10","close":99.079},{"date":"2021-06-11","close":99.6627},{"date":"2021-06-14","close":98.5241},{"date":"2021-06-15","close":99.6627},{"date":"2021-06-16","close":98.6102},{"date":"2021-06-17","close":93.8739},{"date":"2021-06-18","close":88.2669},{"date":"2021-06-21","close":91.568},{"date":"2021-06-22","close":90.946},{"date":"2021-06-23","close":90.946},{"date":"2021-06-24","close":92.1421},{"date":"2021-06-25","close":93.7878},{"date":"2021-06-28","close":92.0368},{"date":"2021-06-29","close":91.0513},{"date":"2021-06-30","close":91.1374},{"date":"2021-07-01","close":92.6792},{"date":"2021-07-02","close":91.845},{"date":"2021-07-06","close":90.1958},{"date":"2021-07-07","close":90.7423},{"date":"2021-07-08","close":87.9618},{"date":"2021-07-09","close":90.5698},{"date":"2021-07-12","close":90.6081},{"date":"2021-07-13","close":90.1958},{"date":"2021-07-14","close":89.9082},{"date":"2021-07-15","close":90.5985},{"date":"2021-07-16","close":90.1767},{"date":"2021-07-19","close":86.8975},{"date":"2021-07-20","close":89.2658},{"date":"2021-07-21","close":89.9849},{"date":"2021-07-22","close":89.0836},{"date":"2021-07-23","close":89.5151},{"date":"2021-07-26","close":89.9945},{"date":"2021-07-27","close":89.563},{"date":"2021-07-28","close":89.3042},{"date":"2021-07-29","close":90.3493},{"date":"2021-07-30","close":89.2754},{"date":"2021-08-02","close":88.8823},{"date":"2021-08-03","close":88.5467},{"date":"2021-08-04","close":87.8275},{"date":"2021-08-05","close":88.8056},{"date":"2021-08-06","close":90.2534},{"date":"2021-08-09","close":90.3972},{"date":"2021-08-10","close":91.6916},{"date":"2021-08-11","close":93.475},{"date":"2021-08-12","close":92.6983},{"date":"2021-08-13","close":92.4299},{"date":"2021-08-16","close":92.3052},{"date":"2021-08-17","close":92.1998},{"date":"2021-08-18","close":91.6724},{"date":"2021-08-19","close":90.9629},{"date":"2021-08-20","close":91.0684},{"date":"2021-08-23","close":91.9217},{"date":"2021-08-24","close":92.5737},{"date":"2021-08-25","close":93.149},{"date":"2021-08-26","close":91.6628},{"date":"2021-08-27","close":92.9572},{"date":"2021-08-30","close":92.0272},{"date":"2021-08-31","close":92.1135},{"date":"2021-09-01","close":91.5669},{"date":"2021-09-02","close":90.8958},{"date":"2021-09-03","close":90.4068},{"date":"2021-09-07","close":89.2754},{"date":"2021-09-08","close":89.074},{"date":"2021-09-09","close":89.2562},{"date":"2021-09-10","close":88.2399},{"date":"2021-09-13","close":89.3521},{"date":"2021-09-14","close":88.3261},{"date":"2021-09-15","close":88.4796},{"date":"2021-09-16","close":88.0673},{"date":"2021-09-17","close":85.9771},{"date":"2021-09-20","close":84.2224},{"date":"2021-09-21","close":83.0047},{"date":"2021-09-22","close":84.2895},{"date":"2021-09-23","close":85.3346},{"date":"2021-09-24","close":85.1045},{"date":"2021-09-27","close":87.2331},{"date":"2021-09-28","close":86.0346},{"date":"2021-09-29","close":86.3894},{"date":"2021-09-30","close":85.3634},{"date":"2021-10-01","close":86.7453},{"date":"2021-10-04","close":86.3513},{"date":"2021-10-05","close":88.0233},{"date":"2021-10-06","close":88.8882},{"date":"2021-10-07","close":90.2528},{"date":"2021-10-08","close":90.7332},{"date":"2021-10-11","close":89.8972},{"date":"2021-10-12","close":90.3777},{"date":"2021-10-13","close":90.3296},{"date":"2021-10-14","close":92.4341},{"date":"2021-10-15","close":93.6545},{"date":"2021-10-18","close":93.2413},{"date":"2021-10-19","close":93.6737},{"date":"2021-10-20","close":94.6347},{"date":"2021-10-21","close":89.7242},{"date":"2021-10-22","close":89.5609},{"date":"2021-10-25","close":89.1284},{"date":"2021-10-26","close":88.1194},{"date":"2021-10-27","close":87.3603},{"date":"2021-10-28","close":87.4948},{"date":"2021-10-29","close":85.5441},{"date":"2021-11-01","close":87.9368},{"date":"2021-11-02","close":88.3885},{"date":"2021-11-03","close":88.8786},{"date":"2021-11-04","close":88.9458},{"date":"2021-11-05","close":91.1464},{"date":"2021-11-08","close":90.2047},{"date":"2021-11-09","close":88.7344},{"date":"2021-11-10","close":89.1477},{"date":"2021-11-11","close":89.705},{"date":"2021-11-12","close":90.7332},{"date":"2021-11-15","close":90.887},{"date":"2021-11-16","close":90.9639},{"date":"2021-11-17","close":90.5218},{"date":"2021-11-18","close":89.5128},{"date":"2021-11-19","close":88.8401},{"date":"2021-11-22","close":89.1861},{"date":"2021-11-23","close":90.935},{"date":"2021-11-24","close":89.9068},{"date":"2021-11-26","close":85.6017},{"date":"2021-11-29","close":85.0155},{"date":"2021-11-30","close":83.1609},{"date":"2021-12-01","close":81.9309},{"date":"2021-12-02","close":85.448},{"date":"2021-12-03","close":85.4384},{"date":"2021-12-06","close":87.8696},{"date":"2021-12-07","close":88.254},{"date":"2021-12-08","close":88.5134},{"date":"2021-12-09","close":88.0906},{"date":"2021-12-10","close":88.3308},{"date":"2021-12-13","close":87.7254},{"date":"2021-12-14","close":88.2155},{"date":"2021-12-15","close":88.6383},{"date":"2021-12-16","close":88.2444},{"date":"2021-12-17","close":86.1783},{"date":"2021-12-20","close":83.4684},{"date":"2021-12-21","close":87.1873},{"date":"2021-12-22","close":88.1771},{"date":"2021-12-23","close":89.0804},{"date":"2021-12-27","close":89.657},{"date":"2021-12-28","close":90.4834},{"date":"2021-12-29","close":90.9831},{"date":"2021-12-30","close":90.4642},{"date":"2021-12-31","close":90.0606},{"date":"2022-01-03","close":91.2329},{"date":"2022-01-04","close":93.5872},{"date":"2022-01-05","close":93.6353},{"date":"2022-01-06","close":95.3185},{"date":"2022-01-07","close":96.9843},{"date":"2022-01-10","close":97.2635},{"date":"2022-01-11","close":98.3131},{"date":"2022-01-12","close":100.3834},{"date":"2022-01-13","close":100.2967},{"date":"2022-01-14","close":102.0396},{"date":"2022-01-18","close":101.2211},{"date":"2022-01-19","close":100.2389},{"date":"2022-01-20","close":99.4782},{"date":"2022-01-21","close":97.2443},{"date":"2022-01-24","close":98.2746},{"date":"2022-01-25","close":98.7657},{"date":"2022-01-26","close":98.8523},{"date":"2022-01-27","close":97.3502},{"date":"2022-01-28","close":98.2553},{"date":"2022-01-31","close":98.5057},{"date":"2022-02-01","close":98.939},{"date":"2022-02-02","close":100.1523},{"date":"2022-02-03","close":98.6212},{"date":"2022-02-04","close":100.0175},{"date":"2022-02-07","close":99.9404},{"date":"2022-02-08","close":102.0396},{"date":"2022-02-09","close":102.2996},{"date":"2022-02-10","close":102.184},{"date":"2022-02-11","close":101.3752},{"date":"2022-02-14","close":100.1715},{"date":"2022-02-15","close":101.6255},{"date":"2022-02-16","close":101.9626},{"date":"2022-02-17","close":100.7589},{"date":"2022-02-18","close":101.1826},{"date":"2022-02-22","close":100.1426},{"date":"2022-02-23","close":99.4012},{"date":"2022-02-24","close":96.3873},{"date":"2022-02-25","close":99.719},{"date":"2022-02-28","close":97.2154},{"date":"2022-03-01","close":93.4023},{"date":"2022-03-02","close":96.2332},{"date":"2022-03-03","close":95.9347},{"date":"2022-03-04","close":93.5852},{"date":"2022-03-07","close":90.7447},{"date":"2022-03-08","close":91.1298},{"date":"2022-03-09","close":93.8356},{"date":"2022-03-10","close":92.5164},{"date":"2022-03-11","close":93.2578},{"date":"2022-03-14","close":93.5371},{"date":"2022-03-15","close":94.0956},{"date":"2022-03-16","close":95.771},{"date":"2022-03-17","close":94.9622},{"date":"2022-03-18","close":94.5867},{"date":"2022-03-21","close":95.8192},{"date":"2022-03-22","close":97.6295},{"date":"2022-03-23","close":95.9444},{"date":"2022-03-24","close":96.7051},{"date":"2022-03-25","close":98.4768},{"date":"2022-03-28","close":98.2457},{"date":"2022-03-29","close":99.0738},{"date":"2022-03-30","close":98.3131},{"date":"2022-03-31","close":96.8688},{"date":"2022-04-01","close":96.973},{"date":"2022-04-04","close":95.5353},{"date":"2022-04-05","close":97.2914},{"date":"2022-04-06","close":98.0054},{"date":"2022-04-07","close":97.9379},{"date":"2022-04-08","close":98.9317},{"date":"2022-04-11","close":99.2115},{"date":"2022-04-12","close":97.88},{"date":"2022-04-13","close":98.7194},{"date":"2022-04-14","close":99.3177},{"date":"2022-04-18","close":98.2949},{"date":"2022-04-19","close":99.0861},{"date":"2022-04-20","close":101.6527},{"date":"2022-04-21","close":102.1931},{"date":"2022-04-22","close":99.8291},{"date":"2022-04-25","close":98.4493},{"date":"2022-04-26","close":96.5194},{"date":"2022-04-27","close":97.0212},{"date":"2022-04-28","close":98.2177},{"date":"2022-04-29","close":94.6379},{"date":"2022-05-02","close":94.6572},{"date":"2022-05-03","close":95.5642},{"date":"2022-05-04","close":98.5071},{"date":"2022-05-05","close":95.9695},{"date":"2022-05-06","close":96.5194},{"date":"2022-05-09","close":95.0818},{"date":"2022-05-10","close":93.9335},{"date":"2022-05-11","close":93.7502},{"date":"2022-05-12","close":91.8107},{"date":"2022-05-13","close":92.8046},{"date":"2022-05-16","close":92.8914},{"date":"2022-05-17","close":94.8309},{"date":"2022-05-18","close":92.4476},{"date":"2022-05-19","close":90.5853},{"date":"2022-05-20","close":90.2765},{"date":"2022-05-23","close":92.3028},{"date":"2022-05-24","close":91.4151},{"date":"2022-05-25","close":91.8686},{"date":"2022-05-26","close":93.5283},{"date":"2022-05-27","close":94.6572},{"date":"2022-05-31","close":94.1458},{"date":"2022-06-01","close":93.9046},{"date":"2022-06-02","close":94.5993},{"date":"2022-06-03","close":93.0169},{"date":"2022-06-06","close":94.2905},{"date":"2022-06-07","close":95.5449},{"date":"2022-06-08","close":93.8081},{"date":"2022-06-09","close":92.0809},{"date":"2022-06-10","close":88.5976},{"date":"2022-06-13","close":85.2783},{"date":"2022-06-14","close":86.3108},{"date":"2022-06-15","close":89.987},{"date":"2022-06-16","close":87.266},{"date":"2022-06-17","close":88.8774},{"date":"2022-06-21","close":91.4344},{"date":"2022-06-22","close":91.0967},{"date":"2022-06-23","close":91.444},{"date":"2022-06-24","close":95.68},{"date":"2022-06-27","close":95.3905},{"date":"2022-06-28","close":94.6186},{"date":"2022-06-29","close":94.5028},{"date":"2022-06-30","close":94.0493},{"date":"2022-07-01","close":97.0256},{"date":"2022-07-05","close":94.3181},{"date":"2022-07-06","close":95.1787},{"date":"2022-07-07","close":95.6718},{"date":"2022-07-08","close":95.991},{"date":"2022-07-11","close":97.19},{"date":"2022-07-12","close":96.8322},{"date":"2022-07-13","close":94.7533},{"date":"2022-07-14","close":94.0183},{"date":"2022-07-15","close":95.5558},{"date":"2022-07-18","close":94.9176},{"date":"2022-07-19","close":97.1803},{"date":"2022-07-20","close":96.4358},{"date":"2022-07-21","close":97.3931},{"date":"2022-07-22","close":97.3447},{"date":"2022-07-25","close":98.0603},{"date":"2022-07-26","close":97.3254},{"date":"2022-07-27","close":97.9926},{"date":"2022-07-28","close":96.2134},{"date":"2022-07-29","close":97.4027},{"date":"2022-08-01","close":95.8169},{"date":"2022-08-02","close":94.5889},{"date":"2022-08-03","close":95.7105},{"date":"2022-08-04","close":94.4922},{"date":"2022-08-05","close":94.6469},{"date":"2022-08-08","close":94.908},{"date":"2022-08-09","close":96.8516},{"date":"2022-08-10","close":98.2343},{"date":"2022-08-11","close":98.1957},{"date":"2022-08-12","close":99.8492},{"date":"2022-08-15","close":99.4237},{"date":"2022-08-16","close":100.1006},{"date":"2022-08-17","close":100.0039},{"date":"2022-08-18","close":101.551},{"date":"2022-08-19","close":100.5357},{"date":"2022-08-22","close":97.6251},{"date":"2022-08-23","close":96.9773},{"date":"2022-08-24","close":97.2964},{"date":"2022-08-25","close":97.8475},{"date":"2022-08-26","close":95.4978},{"date":"2022-08-29","close":94.7049},{"date":"2022-08-30","close":94.5985},{"date":"2022-08-31","close":93.9797},{"date":"2022-09-01","close":94.2891},{"date":"2022-09-02","close":93.5929},{"date":"2022-09-06","close":94.2601},{"date":"2022-09-07","close":96.5034},{"date":"2022-09-08","close":97.5865},{"date":"2022-09-09","close":99.356},{"date":"2022-09-12","close":100.0812},{"date":"2022-09-13","close":98.6018},{"date":"2022-09-14","close":97.8282},{"date":"2022-09-15","close":98.418},{"date":"2022-09-16","close":98.8822},{"date":"2022-09-19","close":99.9846},{"date":"2022-09-20","close":100.2263},{"date":"2022-09-21","close":100.3133},{"date":"2022-09-22","close":99.4044},{"date":"2022-09-23","close":96.6485},{"date":"2022-09-26","close":95.7686},{"date":"2022-09-27","close":95.2367},{"date":"2022-09-28","close":97.5961},{"date":"2022-09-29","close":96.9289},{"date":"2022-09-30","close":96.4067},{"date":"2022-10-03","close":98.7178},{"date":"2022-10-04","close":103.1369},{"date":"2022-10-05","close":103.0015},{"date":"2022-10-06","close":103.3387},{"date":"2022-10-07","close":102.6798},{"date":"2022-10-10","close":103.8715},{"date":"2022-10-11","close":103.3677},{"date":"2022-10-12","close":103.513},{"date":"2022-10-13","close":106.8653},{"date":"2022-10-14","close":105.6445},{"date":"2022-10-17","close":107.1947},{"date":"2022-10-18","close":109.8203},{"date":"2022-10-19","close":109.0549},{"date":"2022-10-20","close":106.3809},{"date":"2022-10-21","close":109.9657},{"date":"2022-10-24","close":111.4868},{"date":"2022-10-25","close":111.0702},{"date":"2022-10-26","close":110.7989},{"date":"2022-10-27","close":108.4252},{"date":"2022-10-28","close":110.1691},{"date":"2022-10-31","close":111.9227},{"date":"2022-11-01","close":110.6438},{"date":"2022-11-02","close":108.7643},{"date":"2022-11-03","close":108.8224},{"date":"2022-11-04","close":110.4404},{"date":"2022-11-07","close":109.9075},{"date":"2022-11-08","close":109.8785},{"date":"2022-11-09","close":108.9968},{"date":"2022-11-10","close":110.3047},{"date":"2022-11-11","close":106.2937},{"date":"2022-11-14","close":107.1947},{"date":"2022-11-15","close":109.1324},{"date":"2022-11-16","close":109.1518},{"date":"2022-11-17","close":109.365},{"date":"2022-11-18","close":110.1788},{"date":"2022-11-21","close":111.5061},{"date":"2022-11-22","close":112.6591},{"date":"2022-11-23","close":113.1338},{"date":"2022-11-25","close":113.6473},{"date":"2022-11-28","close":112.5138},{"date":"2022-11-29","close":113.6473},{"date":"2022-11-30","close":116.2245},{"date":"2022-12-01","close":116.6605},{"date":"2022-12-02","close":117.3678},{"date":"2022-12-05","close":115.0909},{"date":"2022-12-06","close":115.4978},{"date":"2022-12-07","close":115.4203},{"date":"2022-12-08","close":113.9477},{"date":"2022-12-09","close":112.8916},{"date":"2022-12-12","close":113.7345},{"date":"2022-12-13","close":113.1532},{"date":"2022-12-14","close":114.403},{"date":"2022-12-15","close":112.63},{"date":"2022-12-16","close":112.8723},{"date":"2022-12-19","close":114.1899},{"date":"2022-12-20","close":114.5096},{"date":"2022-12-21","close":116.738},{"date":"2022-12-22","close":114.7228},{"date":"2022-12-23","close":116.3989},{"date":"2022-12-27","close":116.9415},{"date":"2022-12-28","close":116.1082},{"date":"2022-12-29","close":116.9415},{"date":"2022-12-30","close":116.7961},{"date":"2023-01-03","close":115.866},{"date":"2023-01-04","close":116.2729},{"date":"2023-01-05","close":116.6495},{"date":"2023-01-06","close":119.7358},{"date":"2023-01-09","close":116.7368},{"date":"2023-01-10","close":117.95},{"date":"2023-01-11","close":118.348},{"date":"2023-01-12","close":117.8045},{"date":"2023-01-13","close":117.7074},{"date":"2023-01-17","close":117.0086},{"date":"2023-01-18","close":115.1355},{"date":"2023-01-19","close":113.8641},{"date":"2023-01-20","close":113.9611},{"date":"2023-01-23","close":114.1843},{"date":"2023-01-24","close":115.9119},{"date":"2023-01-25","close":117.1833},{"date":"2023-01-26","close":117.7462},{"date":"2023-01-27","close":116.1254},{"date":"2023-01-30","close":116.3292},{"date":"2023-01-31","close":117.2901},{"date":"2023-02-01","close":116.6592},{"date":"2023-02-02","close":113.3108},{"date":"2023-02-03","close":116.6204},{"date":"2023-02-06","close":117.9112},{"date":"2023-02-07","close":118.1247},{"date":"2023-02-08","close":118.1539},{"date":"2023-02-09","close":116.6107},{"date":"2023-02-10","close":117.95},{"date":"2023-02-13","close":119.1341},{"date":"2023-02-14","close":117.1348},{"date":"2023-02-15","close":117.4745},{"date":"2023-02-16","close":117.9598},{"date":"2023-02-17","close":119.3088},{"date":"2023-02-21","close":117.2318},{"date":"2023-02-22","close":116.9407},{"date":"2023-02-23","close":116.931},{"date":"2023-02-24","close":118.4353},{"date":"2023-02-27","close":117.3483},{"date":"2023-02-28","close":118.1053},{"date":"2023-03-01","close":118.0762},{"date":"2023-03-02","close":117.2512},{"date":"2023-03-03","close":117.028},{"date":"2023-03-06","close":117.1736},{"date":"2023-03-07","close":116.4845},{"date":"2023-03-08","close":114.9122},{"date":"2023-03-09","close":112.7868},{"date":"2023-03-10","close":110.6127},{"date":"2023-03-13","close":103.6345},{"date":"2023-03-14","close":107.7496},{"date":"2023-03-15","close":104.4498},{"date":"2023-03-16","close":105.5853},{"date":"2023-03-17","close":101.9555},{"date":"2023-03-20","close":104.3819},{"date":"2023-03-21","close":106.6529},{"date":"2023-03-22","close":103.8869},{"date":"2023-03-23","close":103.2269},{"date":"2023-03-24","close":103.5472},{"date":"2023-03-27","close":105.3136},{"date":"2023-03-28","close":105.5756},{"date":"2023-03-29","close":106.0221},{"date":"2023-03-30","close":106.352},{"date":"2023-03-31","close":106.9988},{"date":"2023-04-03","close":106.4639},{"date":"2023-04-04","close":104.4508},{"date":"2023-04-05","close":105.2774},{"date":"2023-04-06","close":104.7814},{"date":"2023-04-10","close":105.1801},{"date":"2023-04-11","close":104.4216},{"date":"2023-04-12","close":104.3827},{"date":"2023-04-13","close":104.2076},{"date":"2023-04-14","close":104.334},{"date":"2023-04-17","close":105.9484},{"date":"2023-04-18","close":106.6779},{"date":"2023-04-19","close":106.7168},{"date":"2023-04-20","close":106.6876},{"date":"2023-04-21","close":104.6647},{"date":"2023-04-24","close":104.3632},{"date":"2023-04-25","close":103.3032},{"date":"2023-04-26","close":102.4181},{"date":"2023-04-27","close":104.3535},{"date":"2023-04-28","close":105.54},{"date":"2023-05-01","close":106.0165},{"date":"2023-05-02","close":104.5188},{"date":"2023-05-03","close":103.3032},{"date":"2023-05-04","close":102.9433},{"date":"2023-05-05","close":105.3163},{"date":"2023-05-08","close":105.3163},{"date":"2023-05-09","close":105.6859},{"date":"2023-05-10","close":104.83},{"date":"2023-05-11","close":104.8689},{"date":"2023-05-12","close":104.159},{"date":"2023-05-15","close":104.6258},{"date":"2023-05-16","close":103.3712},{"date":"2023-05-17","close":104.9662},{"date":"2023-05-18","close":105.8998},{"date":"2023-05-19","close":105.3066},{"date":"2023-05-22","close":105.4038},{"date":"2023-05-23","close":104.4994},{"date":"2023-05-24","close":103.0503},{"date":"2023-05-25","close":102.5543},{"date":"2023-05-26","close":102.35},{"date":"2023-05-30","close":102.2528},{"date":"2023-05-31","close":100.3466},{"date":"2023-06-01","close":100.9302},{"date":"2023-06-02","close":104.1006},{"date":"2023-06-05","close":103.06},{"date":"2023-06-06","close":103.8089},{"date":"2023-06-07","close":105.2093},{"date":"2023-06-08","close":104.6452},{"date":"2023-06-09","close":104.9662},{"date":"2023-06-12","close":105.2871},{"date":"2023-06-13","close":106.6292},{"date":"2023-06-14","close":104.0617},{"date":"2023-06-15","close":105.3455},{"date":"2023-06-16","close":105.044},{"date":"2023-06-20","close":103.8089},{"date":"2023-06-21","close":103.9061},{"date":"2023-06-22","close":103.4782},{"date":"2023-06-23","close":103.3615},{"date":"2023-06-26","close":104.0812},{"date":"2023-06-27","close":105.2677},{"date":"2023-06-28","close":104.4994},{"date":"2023-06-29","close":105.9582},{"date":"2023-06-30","close":106.6098},{"date":"2023-07-03","close":107.4528},{"date":"2023-07-05","close":106.8485},{"date":"2023-07-06","close":108.1252},{"date":"2023-07-07","close":108.8171},{"date":"2023-07-10","close":108.9146},{"date":"2023-07-11","close":109.4506},{"date":"2023-07-12","close":108.6709},{"date":"2023-07-13","close":107.4625},{"date":"2023-07-14","close":107.0629},{"date":"2023-07-17","close":108.096},{"date":"2023-07-18","close":109.4506},{"date":"2023-07-19","close":109.5772},{"date":"2023-07-20","close":111.7505},{"date":"2023-07-21","close":111.77},{"date":"2023-07-24","close":111.5946},{"date":"2023-07-25","close":111.1755},{"date":"2023-07-26","close":111.0975},{"date":"2023-07-27","close":108.3006},{"date":"2023-07-28","close":109.3336},{"date":"2023-07-31","close":109.3141},{"date":"2023-08-01","close":109.7039},{"date":"2023-08-02","close":110.542},{"date":"2023-08-03","close":111.0975},{"date":"2023-08-04","close":110.6882},{"date":"2023-08-07","close":112.4229},{"date":"2023-08-08","close":111.2145},{"date":"2023-08-09","close":110.4154},{"date":"2023-08-10","close":110.6395},{"date":"2023-08-11","close":111.5556},{"date":"2023-08-14","close":111.8479},{"date":"2023-08-15","close":110.1425},{"date":"2023-08-16","close":110.6005},{"date":"2023-08-17","close":109.0997},{"date":"2023-08-18","close":109.5772},{"date":"2023-08-21","close":109.8794},{"date":"2023-08-22","close":108.2616},{"date":"2023-08-23","close":108.3201},{"date":"2023-08-24","close":108.6027},{"date":"2023-08-25","close":108.6222},{"date":"2023-08-28","close":108.7976},{"date":"2023-08-29","close":108.8951},{"date":"2023-08-30","close":109.4506},{"date":"2023-08-31","close":108.7294},{"date":"2023-09-01","close":108.6124},{"date":"2023-09-05","close":106.1274},{"date":"2023-09-06","close":105.8643},{"date":"2023-09-07","close":105.874},{"date":"2023-09-08","close":106.3808},{"date":"2023-09-11","close":106.3223},{"date":"2023-09-12","close":107.3261},{"date":"2023-09-13","close":107.0142},{"date":"2023-09-14","close":108.018},{"date":"2023-09-15","close":107.1019},{"date":"2023-09-18","close":107.6379},{"date":"2023-09-19","close":108.4078},{"date":"2023-09-20","close":108.0667},{"date":"2023-09-21","close":107.2578},{"date":"2023-09-22","close":107.4138},{"date":"2023-09-25","close":108.2909},{"date":"2023-09-26","close":106.9752},{"date":"2023-09-27","close":106.6439},{"date":"2023-09-28","close":107.5307},{"date":"2023-09-29","close":105.9617},{"date":"2023-10-02","close":105.7473},{"date":"2023-10-03","close":105.5524},{"date":"2023-10-04","close":106.5659},{"date":"2023-10-05","close":107.4985},{"date":"2023-10-06","close":110.2133},{"date":"2023-10-09","close":110.1548},{"date":"2023-10-10","close":110.2329},{"date":"2023-10-11","close":110.643},{"date":"2023-10-12","close":110.7114},{"date":"2023-10-13","close":110.6625},{"date":"2023-10-16","close":112.352},{"date":"2023-10-17","close":113.3676},{"date":"2023-10-18","close":112.0786},{"date":"2023-10-19","close":110.9262},{"date":"2023-10-20","close":107.6645},{"date":"2023-10-23","close":108.602},{"date":"2023-10-24","close":108.6704},{"date":"2023-10-25","close":109.4028},{"date":"2023-10-26","close":110.8286},{"date":"2023-10-27","close":109.4028},{"date":"2023-10-30","close":110.7016},{"date":"2023-10-31","close":113.6313},{"date":"2023-11-01","close":113.641},{"date":"2023-11-02","close":113.1528},{"date":"2023-11-03","close":114.4125},{"date":"2023-11-06","close":113.3285},{"date":"2023-11-07","close":112.5082},{"date":"2023-11-08","close":112.059},{"date":"2023-11-09","close":112.1957},{"date":"2023-11-10","close":113.9047},{"date":"2023-11-13","close":114.1293},{"date":"2023-11-14","close":115.4867},{"date":"2023-11-15","close":113.8754},{"date":"2023-11-16","close":114.6566},{"date":"2023-11-17","close":115.5258},{"date":"2023-11-20","close":115.2328},{"date":"2023-11-21","close":116.7953},{"date":"2023-11-22","close":117.5472},{"date":"2023-11-24","close":118.4847},{"date":"2023-11-27","close":118.2699},{"date":"2023-11-28","close":117.4593},{"date":"2023-11-29","close":117.4398},{"date":"2023-11-30","close":120.2425},{"date":"2023-12-01","close":120.4476},{"date":"2023-12-04","close":121.6487},{"date":"2023-12-05","close":121.0237},{"date":"2023-12-06","close":120.2327},{"date":"2023-12-07","close":119.3831},{"date":"2023-12-08","close":119.4906},{"date":"2023-12-11","close":120.5062},{"date":"2023-12-12","close":121.6585},{"date":"2023-12-13","close":120.9456},{"date":"2023-12-14","close":119.764},{"date":"2023-12-15","close":119.0804},{"date":"2023-12-18","close":120.2132},{"date":"2023-12-19","close":120.6038},{"date":"2023-12-20","close":118.2992},{"date":"2023-12-21","close":118.8167},{"date":"2023-12-22","close":118.7386},{"date":"2023-12-26","close":118.7191},{"date":"2023-12-27","close":118.5042},{"date":"2023-12-28","close":118.8558},{"date":"2023-12-29","close":118.8656},{"date":"2024-01-02","close":119.1976},{"date":"2024-01-03","close":118.8265},{"date":"2024-01-04","close":119.575},{"date":"2024-01-05","close":119.6336},{"date":"2024-01-08","close":118.577},{"date":"2024-01-09","close":116.5616},{"date":"2024-01-10","close":117.8922},{"date":"2024-01-11","close":117.2954},{"date":"2024-01-12","close":117.5986},{"date":"2024-01-16","close":117.403},{"date":"2024-01-17","close":117.3834},{"date":"2024-01-18","close":118.1172},{"date":"2024-01-19","close":119.1738},{"date":"2024-01-22","close":120.0445},{"date":"2024-01-23","close":119.6434},{"date":"2024-01-24","close":119.3988},{"date":"2024-01-25","close":120.8272},{"date":"2024-01-26","close":121.0816},{"date":"2024-01-29","close":120.3283},{"date":"2024-01-30","close":121.6686},{"date":"2024-01-31","close":120.162},{"date":"2024-02-01","close":117.4519},{"date":"2024-02-02","close":118.2444},{"date":"2024-02-05","close":117.6671},{"date":"2024-02-06","close":118.5672},{"date":"2024-02-07","close":119.8195},{"date":"2024-02-08","close":122.2459},{"date":"2024-02-09","close":123.2144},{"date":"2024-02-12","close":123.596},{"date":"2024-02-13","close":122.7546},{"date":"2024-02-14","close":122.6372},{"date":"2024-02-15","close":123.0873},{"date":"2024-02-16","close":122.8133},{"date":"2024-02-20","close":123.1264},{"date":"2024-02-21","close":123.8504},{"date":"2024-02-22","close":124.6037},{"date":"2024-02-23","close":124.1536},{"date":"2024-02-26","close":124.3395},{"date":"2024-02-27","close":125.4255},{"date":"2024-02-28","close":125.6212},{"date":"2024-02-29","close":124.183},{"date":"2024-03-01","close":123.4395},{"date":"2024-03-04","close":123.5666},{"date":"2024-03-05","close":123.5764},{"date":"2024-03-06","close":125.3277},{"date":"2024-03-07","close":124.4374},{"date":"2024-03-08","close":120.9446},{"date":"2024-03-11","close":121.2088},{"date":"2024-03-12","close":121.6588},{"date":"2024-03-13","close":116.5029},{"date":"2024-03-14","close":113.4798},{"date":"2024-03-15","close":113.5189},{"date":"2024-03-18","close":114.0961},{"date":"2024-03-19","close":115.3974},{"date":"2024-03-20","close":115.3386},{"date":"2024-03-21","close":113.333},{"date":"2024-03-22","close":112.971},{"date":"2024-03-25","close":113.9005},{"date":"2024-03-26","close":113.9592},{"date":"2024-03-27","close":114.0766},{"date":"2024-03-28","close":113.8515},{"date":"2024-04-01","close":111.66},{"date":"2024-04-02","close":109.2239},{"date":"2024-04-03","close":108.4999},{"date":"2024-04-04","close":107.9606},{"date":"2024-04-05","close":106.3331},{"date":"2024-04-08","close":105.7448},{"date":"2024-04-09","close":105.5095},{"date":"2024-04-10","close":102.8818},{"date":"2024-04-11","close":48.2102},{"date":"2024-04-12","close":57.9366},{"date":"2024-04-15","close":54.7206},{"date":"2024-04-16","close":58.7994},{"date":"2024-04-17","close":61.9958},{"date":"2024-04-18","close":63.7312},{"date":"2024-04-19","close":65.4372},{"date":"2024-04-22","close":65.0941},{"date":"2024-04-23","close":74.2812},{"date":"2024-04-24","close":77.0657},{"date":"2024-04-25","close":74.0655},{"date":"2024-04-26","close":74.2714},{"date":"2024-04-29","close":76.5657},{"date":"2024-04-30","close":74.6832},{"date":"2024-05-01","close":77.9286},{"date":"2024-05-02","close":77.7325},{"date":"2024-05-03","close":76.0362},{"date":"2024-05-06","close":79.262},{"date":"2024-05-07","close":83.4977},{"date":"2024-05-08","close":87.7432},{"date":"2024-05-09","close":85.1841},{"date":"2024-05-10","close":84.8115},{"date":"2024-05-13","close":83.4781},{"date":"2024-05-14","close":86.8313},{"date":"2024-05-15","close":86.0665},{"date":"2024-05-16","close":82.3015},{"date":"2024-05-17","close":84.3899},{"date":"2024-05-20","close":84.3311},{"date":"2024-05-21","close":81.7034},{"date":"2024-05-22","close":83.9291},{"date":"2024-05-23","close":78.9777},{"date":"2024-05-24","close":80.1444},{"date":"2024-05-28","close":82.3211},{"date":"2024-05-29","close":80.7622},{"date":"2024-05-30","close":80.6641},{"date":"2024-05-31","close":81.1445},{"date":"2024-06-03","close":80.87},{"date":"2024-06-04","close":80.2131},{"date":"2024-06-05","close":81.9191},{"date":"2024-06-06","close":79.6542},{"date":"2024-06-07","close":79.7424},{"date":"2024-06-10","close":80.0268},{"date":"2024-06-11","close":79.0561},{"date":"2024-06-12","close":79.5267},{"date":"2024-06-13","close":78.1541},{"date":"2024-06-14","close":76.3696},{"date":"2024-06-17","close":78.36},{"date":"2024-06-18","close":78.8306},{"date":"2024-06-20","close":80.9582},{"date":"2024-06-21","close":81.4387},{"date":"2024-06-24","close":82.0564},{"date":"2024-06-25","close":81.8799},{"date":"2024-06-26","close":81.5857},{"date":"2024-06-27","close":80.6347},{"date":"2024-06-28","close":80.6739},{"date":"2024-07-01","close":81.2132},{"date":"2024-07-02","close":81.4583},{"date":"2024-07-03","close":80.8308},{"date":"2024-07-05","close":80.1228},{"date":"2024-07-08","close":79.5721},{"date":"2024-07-09","close":80.5456},{"date":"2024-07-10","close":81.7453},{"date":"2024-07-11","close":83.8103},{"date":"2024-07-12","close":84.6068},{"date":"2024-07-15","close":85.364},{"date":"2024-07-16","close":87.0357},{"date":"2024-07-17","close":87.4487},{"date":"2024-07-18","close":86.7308},{"date":"2024-07-19","close":86.7898},{"date":"2024-07-22","close":87.4978},{"date":"2024-07-23","close":88.0682},{"date":"2024-07-24","close":86.8095},{"date":"2024-07-25","close":87.5962},{"date":"2024-07-26","close":89.1793},{"date":"2024-07-29","close":90.5364},{"date":"2024-07-30","close":92.8866},{"date":"2024-07-31","close":91.1952},{"date":"2024-08-01","close":91.4017},{"date":"2024-08-02","close":89.3957},{"date":"2024-08-05","close":87.1537},{"date":"2024-08-06","close":87.4978},{"date":"2024-08-07","close":87.3307},{"date":"2024-08-08","close":89.789},{"date":"2024-08-09","close":90.4872},{"date":"2024-08-12","close":89.9759},{"date":"2024-08-13","close":91.6279},{"date":"2024-08-14","close":92.4047},{"date":"2024-08-15","close":94.3616},{"date":"2024-08-16","close":95.2761},{"date":"2024-08-19","close":96.5053},{"date":"2024-08-20","close":95.6497},{"date":"2024-08-21","close":95.9054},{"date":"2024-08-22","close":97.3018},{"date":"2024-08-23","close":99.1603},{"date":"2024-08-26","close":100.4681},{"date":"2024-08-27","close":100.1928},{"date":"2024-08-28","close":101.8153},{"date":"2024-08-29","close":103.4673},{"date":"2024-08-30","close":103.3002},{"date":"2024-09-03","close":103.428},{"date":"2024-09-04","close":103.7918},{"date":"2024-09-05","close":102.838},{"date":"2024-09-06","close":100.832},{"date":"2024-09-09","close":101.6383},{"date":"2024-09-10","close":100.5075},{"date":"2024-09-11","close":99.652},{"date":"2024-09-12","close":100.5763},{"date":"2024-09-13","close":102.071},{"date":"2024-09-16","close":104.431},{"date":"2024-09-17","close":104.4113},{"date":"2024-09-18","close":104.8735},{"date":"2024-09-19","close":105.4635},{"date":"2024-09-20","close":104.49},{"date":"2024-09-23","close":105.8962},{"date":"2024-09-24","close":106.319},{"date":"2024-09-25","close":106.6042},{"date":"2024-09-26","close":107.7744},{"date":"2024-09-27","close":102.661},{"date":"2024-09-30","close":104.1458},{"date":"2024-10-01","close":101.9825},{"date":"2024-10-02","close":103.4477},{"date":"2024-10-03","close":103.1035},{"date":"2024-10-04","close":104.986},{"date":"2024-10-07","close":101.9996},{"date":"2024-10-08","close":102.66},{"date":"2024-10-09","close":105.6562},{"date":"2024-10-10","close":104.8973},{"date":"2024-10-11","close":106.2278},{"date":"2024-10-14","close":107.2134},{"date":"2024-10-15","close":109.2044},{"date":"2024-10-16","close":109.2734},{"date":"2024-10-17","close":107.4796},{"date":"2024-10-18","close":108.1399},{"date":"2024-10-21","close":108.6524},{"date":"2024-10-22","close":109.4705},{"date":"2024-10-23","close":109.2635},{"date":"2024-10-24","close":107.8147},{"date":"2024-10-25","close":103.6357},{"date":"2024-10-28","close":103.961},{"date":"2024-10-29","close":105.3901},{"date":"2024-10-30","close":105.4591},{"date":"2024-10-31","close":104.0792},{"date":"2024-11-01","close":102.522},{"date":"2024-11-04","close":101.9996},{"date":"2024-11-05","close":102.8768},{"date":"2024-11-06","close":109.4015},{"date":"2024-11-07","close":107.036},{"date":"2024-11-08","close":107.6274},{"date":"2024-11-11","close":107.4598},{"date":"2024-11-12","close":108.7608},{"date":"2024-11-13","close":108.4849},{"date":"2024-11-14","close":107.4401},{"date":"2024-11-15","close":107.6274},{"date":"2024-11-18","close":108.1695},{"date":"2024-11-19","close":107.7457},{"date":"2024-11-20","close":107.1937},{"date":"2024-11-21","close":107.4204},{"date":"2024-11-22","close":108.889},{"date":"2024-11-25","close":109.776},{"date":"2024-11-26","close":109.8253},{"date":"2024-11-27","close":110.0914},{"date":"2024-11-29","close":109.638},{"date":"2024-12-02","close":108.4553},{"date":"2024-12-03","close":107.9132},{"date":"2024-12-04","close":104.5228},{"date":"2024-12-05","close":105.0747},{"date":"2024-12-06","close":103.2513},{"date":"2024-12-09","close":102.7585},{"date":"2024-12-10","close":102.1573},{"date":"2024-12-11","close":103.5569},{"date":"2024-12-12","close":103.0049},{"date":"2024-12-13","close":103.9018},{"date":"2024-12-16","close":105.2422},{"date":"2024-12-17","close":104.2566},{"date":"2024-12-18","close":102.9261},{"date":"2024-12-19","close":104.3848},{"date":"2024-12-20","close":107.8147},{"date":"2024-12-23","close":108.0019},{"date":"2024-12-24","close":109.0959},{"date":"2024-12-26","close":109.2536},{"date":"2024-12-27","close":107.9231},{"date":"2024-12-30","close":108.3666},{"date":"2024-12-31","close":109.914},{"date":"2025-01-02","close":110.6236},{"date":"2025-01-03","close":109.9041},{"date":"2025-01-06","close":109.835},{"date":"2025-01-07","close":110.1214},{"date":"2025-01-08","close":112.7192},{"date":"2025-01-10","close":111.04},{"date":"2025-01-13","close":111.5536},{"date":"2025-01-14","close":112.6302},{"date":"2025-01-15","close":114.7539},{"date":"2025-01-16","close":115.8008},{"date":"2025-01-17","close":116.8478},{"date":"2025-01-21","close":118.0825},{"date":"2025-01-22","close":119.0505},{"date":"2025-01-23","close":116.917},{"date":"2025-01-24","close":117.8751},{"date":"2025-01-27","close":119.3665},{"date":"2025-01-28","close":120.1172},{"date":"2025-01-29","close":120.453},{"date":"2025-01-30","close":120.7987},{"date":"2025-01-31","close":120.5913},{"date":"2025-02-03","close":120.9271},{"date":"2025-02-04","close":120.9074},{"date":"2025-02-05","close":121.5593},{"date":"2025-02-06","close":118.4973},{"date":"2025-02-07","close":121.9544},{"date":"2025-02-10","close":120.7493},{"date":"2025-02-11","close":119.9592},{"date":"2025-02-12","close":119.9789},{"date":"2025-02-13","close":122.0235},{"date":"2025-02-14","close":120.3444},{"date":"2025-02-18","close":122.3297},{"date":"2025-02-19","close":122.4976},{"date":"2025-02-20","close":122.7445},{"date":"2025-02-21","close":121.0852},{"date":"2025-02-24","close":121.2136},{"date":"2025-02-25","close":121.9642},{"date":"2025-02-26","close":120.4333},{"date":"2025-02-27","close":122.6557},{"date":"2025-02-28","close":125.8658},{"date":"2025-03-03","close":127.0115},{"date":"2025-03-04","close":122.626},{"date":"2025-03-05","close":124.6706},{"date":"2025-03-06","close":122.9026},{"date":"2025-03-07","close":123.9496},{"date":"2025-03-10","close":121.0753},{"date":"2025-03-11","close":123.0409},{"date":"2025-03-12","close":120.8481},{"date":"2025-03-13","close":120.453},{"date":"2025-03-14","close":123.8706},{"date":"2025-03-17","close":126.0534},{"date":"2025-03-18","close":125.4114},{"date":"2025-03-19","close":125.8361},{"date":"2025-03-20","close":127.0214},{"date":"2025-03-21","close":125.2731},{"date":"2025-03-24","close":128.1968},{"date":"2025-03-25","close":128.3054},{"date":"2025-03-26","close":128.9277},{"date":"2025-03-27","close":129.8068},{"date":"2025-03-28","close":128.177},{"date":"2025-03-31","close":130.1031},{"date":"2025-04-01","close":130.5081},{"date":"2025-04-02","close":131.4563},{"date":"2025-04-03","close":126.2008},{"date":"2025-04-04","close":116.0164},{"date":"2025-04-07","close":113.1561},{"date":"2025-04-08","close":112.1268},{"date":"2025-04-09","close":121.3709},{"date":"2025-04-10","close":117.3823},{"date":"2025-04-11","close":118.273},{"date":"2025-04-14","close":119.9853},{"date":"2025-04-15","close":121.5293},{"date":"2025-04-16","close":119.9754},{"date":"2025-04-17","close":120.0051},{"date":"2025-04-21","close":115.967},{"date":"2025-04-22","close":120.4307},{"date":"2025-04-23","close":121.5293},{"date":"2025-04-24","close":122.6477},{"date":"2025-04-25","close":121.6975},{"date":"2025-04-28","close":122.3309},{"date":"2025-04-29","close":122.6971},{"date":"2025-04-30","close":122.0736},{"date":"2025-05-01","close":116.5113},{"date":"2025-05-02","close":120.5791},{"date":"2025-05-05","close":120.2426},{"date":"2025-05-06","close":119.1044},{"date":"2025-05-07","close":119.7181},{"date":"2025-05-08","close":119.9853},{"date":"2025-05-09","close":120.688},{"date":"2025-05-12","close":119.4805},{"date":"2025-05-13","close":118.857},{"date":"2025-05-14","close":118.0553},{"date":"2025-05-15","close":119.3321},{"date":"2025-05-16","close":120.8167},{"date":"2025-05-19","close":120.9552},{"date":"2025-05-20","close":120.9354},{"date":"2025-05-21","close":118.9659},{"date":"2025-05-22","close":118.3324},{"date":"2025-05-23","close":118.184},{"date":"2025-05-27","close":121.0047},{"date":"2025-05-28","close":118.8174},{"date":"2025-05-29","close":119.728},{"date":"2025-05-30","close":120.6187},{"date":"2025-06-02","close":120.9849},{"date":"2025-06-03","close":121.5392},{"date":"2025-06-04","close":119.0549},{"date":"2025-06-05","close":118.5403},{"date":"2025-06-06","close":120.4505},{"date":"2025-06-09","close":119.4211},{"date":"2025-06-10","close":118.857},{"date":"2025-06-11","close":118.5502},{"date":"2025-06-12","close":119.53},{"date":"2025-06-13","close":118.5601},{"date":"2025-06-16","close":119.3914},{"date":"2025-06-17","close":118.184},{"date":"2025-06-18","close":118.4809},{"date":"2025-06-20","close":119.3518},{"date":"2025-06-23","close":120.8562},{"date":"2025-06-24","close":121.648},{"date":"2025-06-25","close":120.1733},{"date":"2025-06-26","close":121.7767},{"date":"2025-06-27","close":122.618},{"date":"2025-06-30","close":123.0139},{"date":"2025-07-01","close":123.6176},{"date":"2025-07-02","close":119.0549},{"date":"2025-07-03","close":120.2254},{"date":"2025-07-07","close":120.2354},{"date":"2025-07-08","close":120.1163},{"date":"2025-07-09","close":116.6544},{"date":"2025-07-10","close":118.1721},{"date":"2025-07-11","close":117.1801},{"date":"2025-07-14","close":119.7196},{"date":"2025-07-15","close":116.7933},{"date":"2025-07-16","close":118.9359},{"date":"2025-07-17","close":120.6222},{"date":"2025-07-18","close":121.1083},{"date":"2025-07-21","close":119.3228},{"date":"2025-07-22","close":121.8423},{"date":"2025-07-23","close":123.8064},{"date":"2025-07-24","close":130.4625},{"date":"2025-07-25","close":134.0434},{"date":"2025-07-28","close":133.0812},{"date":"2025-07-29","close":142.1209},{"date":"2025-07-30","close":139.9187},{"date":"2025-07-31","close":139.3433},{"date":"2025-08-01","close":136.1392},{"date":"2025-08-04","close":138.2224},{"date":"2025-08-05","close":138.391},{"date":"2025-08-06","close":140.0972},{"date":"2025-08-07","close":139.3731},{"date":"2025-08-08","close":139.4227},{"date":"2025-08-11","close":137.9347},{"date":"2025-08-12","close":138.6192},{"date":"2025-08-13","close":137.8851},{"date":"2025-08-14","close":137.4487},{"date":"2025-08-15","close":134.3438},{"date":"2025-08-18","close":134.8993},{"date":"2025-08-19","close":135.673},{"date":"2025-08-20","close":137.9843},{"date":"2025-08-21","close":138.5002},{"date":"2025-08-22","close":140.1072},{"date":"2025-08-25","close":138.272},{"date":"2025-08-26","close":138.5696},{"date":"2025-08-27","close":139.3632},{"date":"2025-08-28","close":139.3334},{"date":"2025-08-29","close":138.8275},{"date":"2025-09-02","close":138.8275},{"date":"2025-09-03","close":139.4425},{"date":"2025-09-04","close":140.3155},{"date":"2025-09-05","close":138.6886},{"date":"2025-09-08","close":139.2441},{"date":"2025-09-09","close":139.3334},{"date":"2025-09-10","close":137.905},{"date":"2025-09-11","close":141.3471},{"date":"2025-09-12","close":141.1289},{"date":"2025-09-15","close":141.2876},{"date":"2025-09-16","close":139.7302},{"date":"2025-09-17","close":141.6546},{"date":"2025-09-18","close":142.478},{"date":"2025-09-19","close":144.2636},{"date":"2025-09-22","close":144.085},{"date":"2025-09-23","close":145.3746},{"date":"2025-09-24","close":142.1506},{"date":"2025-09-25","close":141.8828},{"date":"2025-09-26","close":143.4005},{"date":"2025-09-29","close":142.3689},{"date":"2025-09-30","close":141.8233},{"date":"2025-10-01","close":139.8492},{"date":"2025-10-02","close":138.3216},{"date":"2025-10-03","close":136.7443},{"date":"2025-10-06","close":133.1861},{"date":"2025-10-07","close":134.8161},{"date":"2025-10-08","close":135.2038},{"date":"2025-10-09","close":135.6212},{"date":"2025-10-10","close":135.1739},{"date":"2025-10-13","close":135.6311},{"date":"2025-10-14","close":139.0204},{"date":"2025-10-15","close":137.2612},{"date":"2025-10-16","close":132.7985},{"date":"2025-10-17","close":133.9614},{"date":"2025-10-20","close":134.6074},{"date":"2025-10-21","close":135.1839},{"date":"2025-10-22","close":134.8062},{"date":"2025-10-23","close":134.8758},{"date":"2025-10-24","close":132.8084},{"date":"2025-10-27","close":134.1701},{"date":"2025-10-28","close":133.5538},{"date":"2025-10-29","close":130.9299},{"date":"2025-10-30","close":131.6356},{"date":"2025-10-31","close":130.7112},{"date":"2025-11-03","close":129.8465},{"date":"2025-11-04","close":132.5699},{"date":"2025-11-05","close":132.9376},{"date":"2025-11-06","close":131.0293},{"date":"2025-11-07","close":131.4368},{"date":"2025-11-10","close":131.9636},{"date":"2025-11-11","close":131.5064},{"date":"2025-11-12","close":133.1563},{"date":"2025-11-13","close":132.3512},{"date":"2025-11-14","close":131.0094},{"date":"2025-11-17","close":130.6317},{"date":"2025-11-18","close":131.0492},{"date":"2025-11-19","close":129.9459},{"date":"2025-11-20","close":129.5781},{"date":"2025-11-21","close":131.6157},{"date":"2025-11-24","close":132.4605},{"date":"2025-11-25","close":134.5478},{"date":"2025-11-26","close":134.0508},{"date":"2025-11-28","close":133.9117},{"date":"2025-12-01","close":131.725},{"date":"2025-12-02","close":130.3534},{"date":"2025-12-03","close":130.0254},{"date":"2025-12-04","close":130.0254},{"date":"2025-12-05","close":130.5721},{"date":"2025-12-08","close":132.212},{"date":"2025-12-09","close":132.2816},{"date":"2025-12-10","close":134.0906},{"date":"2025-12-11","close":138.1955},{"date":"2025-12-12","close":138.6129},{"date":"2025-12-15","close":139.7957},{"date":"2025-12-16","close":139.8852},{"date":"2025-12-17","close":137.8874},{"date":"2025-12-18","close":137.6886},{"date":"2025-12-19","close":138.7918},{"date":"2025-12-22","close":141.6643},{"date":"2025-12-23","close":141.5053},{"date":"2025-12-24","close":142.6284},{"date":"2025-12-26","close":141.3462},{"date":"2025-12-29","close":140.899},{"date":"2025-12-30","close":140.6008},{"date":"2025-12-31","close":139.0105},{"date":"2026-01-02","close":137.5792},{"date":"2026-01-05","close":140.0442},{"date":"2026-01-06","close":139.0583},{"date":"2026-01-07","close":139.1778},{"date":"2026-01-08","close":141.8765},{"date":"2026-01-09","close":141.3587},{"date":"2026-01-12","close":142.2749},{"date":"2026-01-13","close":141.3388},{"date":"2026-01-14","close":141.8168},{"date":"2026-01-15","close":139.2376},{"date":"2026-01-16","close":138.3911},{"date":"2026-01-20","close":136.4293},{"date":"2026-01-21","close":138.1521},{"date":"2026-01-22","close":137.7338},{"date":"2026-01-23","close":135.9314},{"date":"2026-01-26","close":137.5048},{"date":"2026-01-27","close":136.8177},{"date":"2026-01-28","close":137.9728},{"date":"2026-01-29","close":139.3969},{"date":"2026-01-30","close":139.6359},{"date":"2026-02-02","close":142.8425},{"date":"2026-02-03","close":143.0516},{"date":"2026-02-04","close":144.2167},{"date":"2026-02-05","close":146.3379},{"date":"2026-02-06","close":145.8997},{"date":"2026-02-09","close":140.8309},{"date":"2026-02-10","close":141.3587},{"date":"2026-02-11","close":143.3304},{"date":"2026-02-12","close":143.4997},{"date":"2026-02-13","close":143.6491},{"date":"2026-02-17","close":145.3022},{"date":"2026-02-18","close":143.0018},{"date":"2026-02-19","close":143.4101},{"date":"2026-02-20","close":143.7885},{"date":"2026-02-23","close":142.0558},{"date":"2026-02-24","close":141.6973},{"date":"2026-02-25","close":143.5495},{"date":"2026-02-26","close":145.4715},{"date":"2026-02-27","close":144.6549},{"date":"2026-03-02","close":145.7204},{"date":"2026-03-03","close":144.0873},{"date":"2026-03-04","close":144.147},{"date":"2026-03-05","close":142.7728},{"date":"2026-03-06","close":141.5877},{"date":"2026-03-09","close":141.4184},{"date":"2026-03-10","close":142.3147},{"date":"2026-03-11","close":140.4027},{"date":"2026-03-12","close":138.1919},{"date":"2026-03-13","close":137.8832},{"date":"2026-03-16","close":139.2376},{"date":"2026-03-17","close":139.1181},{"date":"2026-03-18","close":137.0467},{"date":"2026-03-19","close":137.1363},{"date":"2026-03-20","close":136.2301},{"date":"2026-03-23","close":136.8077},{"date":"2026-03-24","close":138.0027},{"date":"2026-03-25","close":136.9372},{"date":"2026-03-26","close":138.2218},{"date":"2026-03-27","close":134.5472},{"date":"2026-03-30","close":135.8816},{"date":"2026-03-31","close":138.5903},{"date":"2026-04-01","close":139.845},{"date":"2026-04-02","close":142.3346},{"date":"2026-04-06","close":143.0932},{"date":"2026-04-07","close":143.4725},{"date":"2026-04-08","close":147.5748},{"date":"2026-04-09","close":147.1157},{"date":"2026-04-10","close":145.5686},{"date":"2026-04-13","close":147.2754},{"date":"2026-04-14","close":147.9242},{"date":"2026-04-15","close":148.8025},{"date":"2026-04-16","close":149.4014},{"date":"2026-04-17","close":151.5774},{"date":"2026-04-20","close":150.8188},{"date":"2026-04-21","close":150.6391},{"date":"2026-04-22","close":150.9685},{"date":"2026-04-23","close":153.6834},{"date":"2026-04-24","close":152.2761},{"date":"2026-04-27","close":151.787},{"date":"2026-04-28","close":152.3859},{"date":"2026-04-29","close":152.2561},{"date":"2026-04-30","close":154.0128},{"date":"2026-05-01","close":152.4358},{"date":"2026-05-04","close":152.3659},{"date":"2026-05-05","close":153.8531},{"date":"2026-05-06","close":154.1027},{"date":"2026-05-07","close":152.1663},{"date":"2026-05-08","close":150.7988},{"date":"2026-05-11","close":153.5736},{"date":"2026-05-12","close":154.6217},{"date":"2026-05-13","close":152.7053},{"date":"2026-05-14","close":154.1825},{"date":"2026-05-15","close":154.7514},{"date":"2026-05-18","close":157.0571},{"date":"2026-05-19","close":149.5911},{"date":"2026-05-20","close":154.1725},{"date":"2026-05-21","close":156.3085},{"date":"2026-05-22","close":155.9891},{"date":"2026-05-26","close":156.4583},{"date":"2026-05-27","close":154.1027},{"date":"2026-05-28","close":153.5038},{"date":"2026-05-29","close":152.9548},{"date":"2026-06-01","close":151.8369},{"date":"2026-06-02","close":150.7689},{"date":"2026-06-03","close":150.9186},{"date":"2026-06-04","close":154.0228},{"date":"2026-06-05","close":158.8837},{"date":"2026-06-08","close":156.8376},{"date":"2026-06-09","close":159.0335},{"date":"2026-06-10","close":162.2175},{"date":"2026-06-11","close":164.7927},{"date":"2026-06-12","close":166.4496},{"date":"2026-06-15","close":167.0785},{"date":"2026-06-16","close":168.8551},{"date":"2026-06-17","close":170.9313},{"date":"2026-06-18","close":170.4422},{"date":"2026-06-22","close":171.7298},{"date":"2026-06-23","close":175.2532},{"date":"2026-06-24","close":175.3131},{"date":"2026-06-25","close":176.0717},{"date":"2026-06-26","close":178.9763},{"date":"2026-06-29","close":178.9164},{"date":"2026-06-30","close":178.3475},{"date":"2026-07-01","close":179.7349},{"date":"2026-07-02","close":180.1541},{"date":"2026-07-06","close":176.98},{"date":"2026-07-07","close":176.67},{"date":"2026-07-08","close":177.07},{"date":"2026-07-09","close":178.86},{"date":"2026-07-10","close":179.13},{"date":"2026-07-13","close":178.62},{"date":"2026-07-14","close":178.99},{"date":"2026-07-15","close":181.51},{"date":"2026-07-16","close":184.56},{"date":"2026-07-17","close":184.76},{"date":"2026-07-20","close":184.25},{"date":"2026-07-21","close":184.34},{"date":"2026-07-22","close":184.0},{"date":"2026-07-23","close":171.08},{"date":"2026-07-24","close":173.48},{"date":"2026-07-27","close":174.37},{"date":"2026-07-28","close":179.17},{"date":"2026-07-29","close":179.68},{"date":"2026-07-30","close":182.98},{"date":"2026-07-31","close":182.25},{"date":"2026-08-03","close":184.09},{"date":"2026-08-04","close":183.9},{"date":"2026-08-05","close":183.86},{"date":"2026-08-06","close":186.02},{"date":"2026-08-07","close":183.85},{"date":"2026-08-10","close":183.26},{"date":"2026-08-11","close":181.04},{"date":"2026-08-12","close":177.91},{"date":"2026-08-13","close":180.67},{"date":"2026-08-14","close":181.0},{"date":"2026-08-17","close":179.41},{"date":"2026-08-18","close":178.08},{"date":"2026-08-19","close":171.46},{"date":"2026-08-20","close":170.49},{"date":"2026-08-21","close":171.08},{"date":"2026-08-24","close":173.13},{"date":"2026-08-25","close":172.24},{"date":"2026-08-26","close":175.55},{"date":"2026-08-27","close":175.78},{"date":"2026-08-28","close":172.79},{"date":"2026-08-31","close":172.67},{"date":"2026-09-01","close":172.3},{"date":"2026-09-02","close":173.34},{"date":"2026-09-03","close":176.52},{"date":"2026-09-04","close":174.27},{"date":"2026-09-08","close":170.68},{"date":"2026-09-09","close":169.82},{"date":"2026-09-10","close":170.8},{"date":"2026-09-11","close":171.17},{"date":"2026-09-14","close":172.92},{"date":"2026-09-15","close":173.29},{"date":"2026-09-16","close":172.98},{"date":"2026-09-17","close":172.26},{"date":"2026-09-18","close":173.42},{"date":"2026-09-21","close":172.16},{"date":"2026-09-22","close":169.43},{"date":"2026-09-23","close":168.75},{"date":"2026-09-24","close":167.32},{"date":"2026-09-25","close":167.04},{"date":"2026-09-28","close":166.3591},{"date":"2026-09-29","close":165.7503},{"date":"2026-09-30","close":165.3212},{"date":"2026-10-01","close":165.5008},{"date":"2026-10-02","close":165.3511},{"date":"2026-10-05","close":165.92},{"date":"2026-10-06","close":166.28},{"date":"2026-10-07","close":163.41},{"date":"2026-10-08","close":166.08},{"date":"2026-10-09","close":164.17},{"date":"2026-10-12","close":165.12},{"date":"2026-10-13","close":166.01},{"date":"2026-10-14","close":167.41},{"date":"2026-10-15","close":167.59},{"date":"2026-10-16","close":168.77},{"date":"2026-10-19","close":167.85},{"date":"2026-10-20","close":169.72},{"date":"2026-10-21","close":169.62},{"date":"2026-10-22","close":168.51}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":168.41,"low_30d":161.52,"support":162.99,"high_30d":176.22,"change_1d":-0.7,"change_7d":-0.2,"change_30d":-1.6,"resistance":174.75,"position_in_range":47.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.07,"per":6.39,"quarter":"2024-Q2"},{"pbr":1.55,"per":7.9,"quarter":"2024-Q3"},{"pbr":1.43,"per":8.49,"quarter":"2024-Q4"},{"pbr":1.66,"per":10.05,"quarter":"2025-Q1"},{"pbr":1.57,"per":9.55,"quarter":"2025-Q2"},{"pbr":1.72,"per":10.2,"quarter":"2025-Q3"},{"pbr":1.61,"per":9.9,"quarter":"2025-Q4"},{"pbr":1.58,"per":9.28,"quarter":"2026-Q1"},{"pbr":2.0,"per":11.52,"quarter":"2026-Q2"},{"pbr":2.17,"per":10.88,"quarter":"현재"}],"timeline":[{"close":80.6739,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":104.1458,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":109.914,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":130.1031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":123.0139,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":141.8233,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":139.0105,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":138.5903,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":178.3475,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.58,"pbr_5y_low":1.07,"per_5y_avg":9.25,"per_5y_low":6.39,"current_pbr":2.17,"current_per":10.88,"pbr_5y_high":2.0,"per_5y_high":11.52,"pbr_5y_median":1.58,"per_5y_median":9.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - LIFE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.6%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 10.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.48,"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":true,"unit":"","value":0.43,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-50.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.07,"per":6.39,"close":80.6739,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.55,"per":7.9,"close":104.1458,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.43,"per":8.49,"close":109.914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.66,"per":10.05,"close":130.1031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.57,"per":9.55,"close":123.0139,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.72,"per":10.2,"close":141.8233,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.61,"per":9.9,"close":139.0105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":9.28,"close":138.5903,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.0,"per":11.52,"close":178.3475,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.7%"}],"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":3.61,"pbr":null,"per":null,"roa":0.009116731145571747,"roe":0.04674393236313957,"revenue":1599730000.0,"market_cap":null,"net_income":287747000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.5026204421996212,"total_assets":31562519000.0,"total_equity":6155815000.0,"profit_margin":0.179872228438549,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-629624000.0,"operating_margin":-0.3935814168640958},{"eps":3.969440421512848,"pbr":1.937,"per":10.54,"roa":0.008736268865984016,"roe":0.044460799040725134,"revenue":1559619000.0,"market_cap":11654022000.0,"net_income":270526000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.49373276421997936,"total_assets":30965851000.0,"total_equity":6084596000.0,"profit_margin":0.17345646597021452,"dividend_yield":0.73,"fiscal_quarter":"Q1","operating_income":368132000.0,"operating_margin":0.23603969943941436},{"eps":3.216069672963114,"pbr":null,"per":null,"roa":0.008632526086130802,"roe":0.04452196548074768,"revenue":1523930000.0,"market_cap":null,"net_income":266000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3035638119861149,"total_assets":30813692000.0,"total_equity":5974579000.0,"profit_margin":0.17454869974342654,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":356256000.0,"operating_margin":0.2337745172022337},{"eps":4.689210940492606,"pbr":null,"per":null,"roa":0.01270466059321501,"roe":0.06817314128380507,"revenue":1512988000.0,"market_cap":null,"net_income":387843000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4129563486293348,"total_assets":30527616000.0,"total_equity":5689088000.0,"profit_margin":0.2563424164633163,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":477102000.0,"operating_margin":0.3153375968613102},{"eps":3.0558586232020835,"pbr":null,"per":null,"roa":0.008478850325743454,"roe":0.046641004017324135,"revenue":1481287000.0,"market_cap":null,"net_income":252749000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30816242902287,"total_assets":29809348000.0,"total_equity":5419030000.0,"profit_margin":0.17062797418731143,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":313299000.0,"operating_margin":0.21150459026508706},{"eps":3.077790767513193,"pbr":null,"per":null,"roa":0.008569627351170377,"roe":0.0469204573437318,"revenue":1480422000.0,"market_cap":null,"net_income":254563000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3105999505546391,"total_assets":29705259000.0,"total_equity":5425416000.0,"profit_margin":0.1719529971859375,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":316081000.0,"operating_margin":0.21350736479193094},{"eps":3.0854440460958457,"pbr":null,"per":null,"roa":0.008776806004887644,"roe":0.048100091979674,"revenue":1466277000.0,"market_cap":null,"net_income":255196000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31879310662310056,"total_assets":29076181000.0,"total_equity":5305520000.0,"profit_margin":0.17404351292422918,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":312433000.0,"operating_margin":0.21307911124569232},{"eps":3.663345167254834,"pbr":null,"per":null,"roa":0.010251238123722375,"roe":0.06531978765259101,"revenue":1455407000.0,"market_cap":null,"net_income":302994000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3526298829124774,"total_assets":29556820000.0,"total_equity":4638625000.0,"profit_margin":0.20818506438405202,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":376958000.0,"operating_margin":0.25900521297478984},{"eps":3.1236378960841558,"pbr":null,"per":null,"roa":0.009129537126054011,"roe":0.049419884715309864,"revenue":1440246000.0,"market_cap":null,"net_income":258355000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3144150374311055,"total_assets":28298806000.0,"total_equity":5227754000.0,"profit_margin":0.17938254992549885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":322323000.0,"operating_margin":0.2237971846476227},{"eps":3.073607458840842,"pbr":null,"per":null,"roa":0.008897855217775844,"roe":0.0504482789893,"revenue":1416139000.0,"market_cap":null,"net_income":254217000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4765358485289933,"total_assets":28570593000.0,"total_equity":5039161000.0,"profit_margin":0.17951415786162234,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":314923000.0,"operating_margin":0.22238141877315715},{"eps":3.3224901438707133,"pbr":null,"per":null,"roa":0.00979633922593584,"roe":0.061246727346843624,"revenue":1415691000.0,"market_cap":null,"net_income":274802000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3186521635017811,"total_assets":28051499000.0,"total_equity":4486803000.0,"profit_margin":0.19411156813174626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":336711000.0,"operating_margin":0.2378421562332458},{"eps":3.108258795993896,"pbr":null,"per":null,"roa":0.009825068207718352,"roe":0.055607985151188664,"revenue":1384118000.0,"market_cap":null,"net_income":257083000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.31112954242340607,"total_assets":26166027000.0,"total_equity":4623131000.0,"profit_margin":0.18573777669244962,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":318815000.0,"operating_margin":0.23033802031329698}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12.628,"per":6.39,"date":"2024-06","close":80.67,"source":"reported"},{"eps":12.628,"per":7.22,"date":"2024-07","close":91.2,"source":"reported"},{"eps":12.628,"per":8.18,"date":"2024-08","close":103.3,"source":"reported"},{"eps":13.1831,"per":7.9,"date":"2024-09","close":104.15,"source":"reported"},{"eps":13.1831,"per":7.89,"date":"2024-10","close":104.08,"source":"reported"},{"eps":13.1831,"per":8.32,"date":"2024-11","close":109.64,"source":"reported"},{"eps":12.946,"per":8.49,"date":"2024-12","close":109.91,"source":"reported"},{"eps":12.946,"per":9.31,"date":"2025-01","close":120.59,"source":"reported"},{"eps":12.946,"per":9.72,"date":"2025-02","close":125.87,"source":"reported"},{"eps":12.9502,"per":10.05,"date":"2025-03","close":130.1,"source":"reported"},{"eps":12.9502,"per":9.43,"date":"2025-04","close":122.07,"source":"reported"},{"eps":12.9502,"per":9.31,"date":"2025-05","close":120.62,"source":"reported"},{"eps":12.8824,"per":9.55,"date":"2025-06","close":123.01,"source":"reported"},{"eps":12.8824,"per":10.82,"date":"2025-07","close":139.34,"source":"reported"},{"eps":12.8824,"per":10.78,"date":"2025-08","close":138.83,"source":"reported"},{"eps":13.9083,"per":10.2,"date":"2025-09","close":141.82,"source":"reported"},{"eps":13.9083,"per":9.4,"date":"2025-10","close":130.71,"source":"reported"},{"eps":13.9083,"per":9.63,"date":"2025-11","close":133.91,"source":"reported"},{"eps":14.0389,"per":9.9,"date":"2025-12","close":139.01,"source":"reported"},{"eps":14.0389,"per":9.95,"date":"2026-01","close":139.64,"source":"reported"},{"eps":14.0389,"per":10.3,"date":"2026-02","close":144.65,"source":"reported"},{"eps":14.9306,"per":9.28,"date":"2026-03","close":138.59,"source":"reported"},{"eps":14.9306,"per":10.32,"date":"2026-04","close":154.01,"source":"reported"},{"eps":14.9306,"per":10.24,"date":"2026-05","close":152.95,"source":"reported"},{"eps":15.4847,"per":11.52,"date":"2026-06","close":178.35,"source":"reported"},{"eps":15.4847,"per":11.77,"date":"2026-07","close":182.25,"source":"reported"},{"eps":15.4847,"per":11.15,"date":"2026-08","close":172.67,"source":"reported"},{"eps":15.4847,"per":10.68,"date":"2026-09","close":165.32,"source":"reported"},{"eps":15.4847,"per":10.88,"date":"2026-10","close":168.51,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.61,"std":1.26,"count":29,"current":10.88,"lower_1sd":8.35,"upper_1sd":10.86},"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":"Globe Life Inc","phase":"above-fold","symbol_resolved":true}