{"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":"2026-10-23T10:01:37.594113+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.6,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-5.7,"direction":"higher_better","percentile":39}],"summary":"매출 +0.6%","percentile":45},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.2,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.4,"direction":"higher_better","percentile":75}],"summary":"RSI 88","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":19.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 19.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.91,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.18,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":38.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 3.2x","percentile":42}},"signals":[],"summary":"Kimberly-Clark Corporation(KMB)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 372.82억. 현재가 $112.31, 전일 대비 +5.3%, 30일 +14.4%. PER 15.1배 / ROE 19.7%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.99%","value_pct":4.99},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":75.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 75%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.99},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.9617991738554252,"grade":"C","trend":"상승","atr_14":2.480878571428573,"rsi_14":88.21025750159619,"sma_20":100.25575,"sma_60":103.93016666666666,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.96)가 시그널선(0.22)을 상회합니다(골든크로스). SMA20 100, SMA60 104 — 혼조세입니다. 볼린저밴드 91~110 (현재 위치 112%).","bb_lower":90.50149283966228,"bb_upper":110.01000716033774,"macd_signal":0.22364674297840223},"change_pct":5.32,"chart_data":[{"date":"2024-10-23","open":127.06,"high":128.54,"low":126.46,"close":127.01,"volume":2640961,"rsi_14":41.11,"sma_20":142.27,"sma_60":142.39,"sma_120":139.93},{"date":"2024-10-24","open":127.15,"high":127.85,"low":126.33,"close":127.12,"volume":1835406,"rsi_14":38.57,"sma_20":142.01,"sma_60":142.43,"sma_120":139.94},{"date":"2024-10-25","open":126.79,"high":127.33,"low":125.56,"close":125.74,"volume":2273945,"rsi_14":35.68,"sma_20":141.66,"sma_60":142.38,"sma_120":139.94},{"date":"2024-10-28","open":126.46,"high":126.87,"low":125.44,"close":125.83,"volume":2036702,"rsi_14":31.46,"sma_20":141.33,"sma_60":142.3,"sma_120":139.93},{"date":"2024-10-29","open":125.03,"high":126.04,"low":124.71,"close":124.8,"volume":1608860,"rsi_14":28.89,"sma_20":140.93,"sma_60":142.25,"sma_120":139.92},{"date":"2024-10-30","open":124.56,"high":125.07,"low":123.9,"close":124.71,"volume":1636301,"rsi_14":30.61,"sma_20":140.57,"sma_60":142.17,"sma_120":139.9},{"date":"2024-10-31","open":124.66,"high":125.34,"low":124.21,"close":124.5,"volume":3322564,"rsi_14":25.08,"sma_20":140.27,"sma_60":142.07,"sma_120":139.88},{"date":"2024-11-01","open":124.9,"high":125.71,"low":124.46,"close":124.89,"volume":1678234,"rsi_14":20.87,"sma_20":139.96,"sma_60":141.96,"sma_120":139.87},{"date":"2024-11-04","open":125.3,"high":126.13,"low":123.98,"close":124.09,"volume":1537723,"rsi_14":10.41,"sma_20":139.61,"sma_60":141.85,"sma_120":139.86},{"date":"2024-11-05","open":124.23,"high":125.13,"low":123.86,"close":125.1,"volume":1415099,"rsi_14":12.69,"sma_20":139.25,"sma_60":141.8,"sma_120":139.86},{"date":"2024-11-06","open":126.32,"high":126.43,"low":121.41,"close":122.14,"volume":2235358,"rsi_14":9.7,"sma_20":138.72,"sma_60":141.68,"sma_120":139.84},{"date":"2024-11-07","open":122.72,"high":124.2,"low":122.56,"close":122.7,"volume":1879913,"rsi_14":13.16,"sma_20":138.28,"sma_60":141.54,"sma_120":139.82},{"date":"2024-11-08","open":122.97,"high":124.69,"low":122.66,"close":123.97,"volume":1703481,"rsi_14":20.59,"sma_20":137.85,"sma_60":141.4,"sma_120":139.82},{"date":"2024-11-11","open":123.7,"high":124.88,"low":123.47,"close":123.64,"volume":1569794,"rsi_14":31.15,"sma_20":137.34,"sma_60":141.25,"sma_120":139.82},{"date":"2024-11-12","open":124.33,"high":124.55,"low":122.49,"close":122.6,"volume":2525049,"rsi_14":30.48,"sma_20":136.68,"sma_60":141.06,"sma_120":139.8},{"date":"2024-11-13","open":123.87,"high":123.87,"low":122.44,"close":122.65,"volume":1494936,"rsi_14":30.08,"sma_20":135.99,"sma_60":140.86,"sma_120":139.81},{"date":"2024-11-14","open":122.2,"high":123.18,"low":121.4,"close":122.18,"volume":1543529,"rsi_14":32.73,"sma_20":135.27,"sma_60":140.65,"sma_120":139.8},{"date":"2024-11-15","open":122.07,"high":125.46,"low":122.01,"close":124.4,"volume":3199116,"rsi_14":44.26,"sma_20":134.71,"sma_60":140.47,"sma_120":139.85},{"date":"2024-11-18","open":124.09,"high":126.48,"low":123.81,"close":126.19,"volume":2038330,"rsi_14":55.27,"sma_20":134.3,"sma_60":140.34,"sma_120":139.91},{"date":"2024-11-19","open":125.92,"high":126.79,"low":125.15,"close":125.82,"volume":1771307,"rsi_14":54.13,"sma_20":134.19,"sma_60":140.2,"sma_120":139.96},{"date":"2024-11-20","open":125.54,"high":126.66,"low":124.93,"close":126.53,"volume":1883617,"rsi_14":57.27,"sma_20":134.16,"sma_60":140.08,"sma_120":139.99},{"date":"2024-11-21","open":126.65,"high":128.03,"low":126.23,"close":127.14,"volume":1618496,"rsi_14":57.91,"sma_20":134.16,"sma_60":139.97,"sma_120":140.0},{"date":"2024-11-22","open":127.82,"high":129.06,"low":127.56,"close":128.43,"volume":1977596,"rsi_14":64.79,"sma_20":134.31,"sma_60":139.89,"sma_120":140.01},{"date":"2024-11-25","open":129.04,"high":129.66,"low":127.92,"close":129.1,"volume":4025196,"rsi_14":63.95,"sma_20":134.49,"sma_60":139.8,"sma_120":140.03},{"date":"2024-11-26","open":129.01,"high":130.15,"low":128.81,"close":129.64,"volume":2305194,"rsi_14":81.48,"sma_20":134.75,"sma_60":139.67,"sma_120":140.05},{"date":"2024-11-27","open":129.77,"high":130.45,"low":128.95,"close":129.15,"volume":1466846,"rsi_14":77.21,"sma_20":134.99,"sma_60":139.52,"sma_120":140.09},{"date":"2024-11-29","open":128.06,"high":129.71,"low":128.05,"close":129.29,"volume":1213088,"rsi_14":74.83,"sma_20":135.24,"sma_60":139.37,"sma_120":140.13},{"date":"2024-12-02","open":129.67,"high":130.27,"low":128.38,"close":129.49,"volume":2397068,"rsi_14":77.58,"sma_20":135.49,"sma_60":139.25,"sma_120":140.16},{"date":"2024-12-03","open":129.24,"high":129.66,"low":126.66,"close":126.94,"volume":2187735,"rsi_14":67.89,"sma_20":135.65,"sma_60":139.08,"sma_120":140.17},{"date":"2024-12-04","open":126.23,"high":126.92,"low":125.58,"close":126.92,"volume":2068464,"rsi_14":67.67,"sma_20":135.74,"sma_60":138.92,"sma_120":140.15},{"date":"2024-12-05","open":127.2,"high":128.34,"low":126.74,"close":128.18,"volume":2201748,"rsi_14":73.32,"sma_20":136.07,"sma_60":138.84,"sma_120":140.14},{"date":"2024-12-06","open":128.36,"high":128.97,"low":125.9,"close":126.12,"volume":2207244,"rsi_14":52.18,"sma_20":136.19,"sma_60":138.71,"sma_120":140.09},{"date":"2024-12-09","open":125.9,"high":126.46,"low":123.18,"close":124.45,"volume":3423966,"rsi_14":39.62,"sma_20":136.16,"sma_60":138.53,"sma_120":140.02},{"date":"2024-12-10","open":123.77,"high":125.41,"low":123.55,"close":124.57,"volume":2662501,"rsi_14":41.22,"sma_20":136.15,"sma_60":138.35,"sma_120":139.96},{"date":"2024-12-11","open":124.63,"high":125.34,"low":122.05,"close":122.26,"volume":2094426,"rsi_14":32.18,"sma_20":136.07,"sma_60":138.16,"sma_120":139.89},{"date":"2024-12-12","open":122.63,"high":123.47,"low":121.79,"close":122.52,"volume":1763209,"rsi_14":30.54,"sma_20":136.01,"sma_60":137.99,"sma_120":139.81},{"date":"2024-12-13","open":122.2,"high":123.59,"low":121.72,"close":122.95,"volume":1621589,"rsi_14":26.15,"sma_20":135.99,"sma_60":137.84,"sma_120":139.75},{"date":"2024-12-16","open":123.78,"high":124.53,"low":122.92,"close":122.96,"volume":2792465,"rsi_14":22.49,"sma_20":135.86,"sma_60":137.69,"sma_120":139.69},{"date":"2024-12-17","open":121.89,"high":123.55,"low":121.69,"close":122.76,"volume":3378715,"rsi_14":18.81,"sma_20":135.61,"sma_60":137.52,"sma_120":139.62},{"date":"2024-12-18","open":121.98,"high":123.57,"low":121.69,"close":122.04,"volume":3048611,"rsi_14":18.49,"sma_20":135.35,"sma_60":137.34,"sma_120":139.55},{"date":"2024-12-19","open":122.38,"high":123.87,"low":122.02,"close":123.05,"volume":3447849,"rsi_14":23.56,"sma_20":135.1,"sma_60":137.18,"sma_120":139.5},{"date":"2024-12-20","open":123.18,"high":123.85,"low":122.68,"close":122.93,"volume":5579481,"rsi_14":22.27,"sma_20":134.82,"sma_60":137.0,"sma_120":139.45},{"date":"2024-12-23","open":122.52,"high":123.11,"low":121.8,"close":123.04,"volume":1705172,"rsi_14":28.05,"sma_20":134.47,"sma_60":136.81,"sma_120":139.4},{"date":"2024-12-24","open":122.75,"high":124.16,"low":122.58,"close":123.73,"volume":619645,"rsi_14":32.2,"sma_20":134.12,"sma_60":136.65,"sma_120":139.34},{"date":"2024-12-26","open":123.3,"high":124.69,"low":123.3,"close":124.62,"volume":1017509,"rsi_14":29.98,"sma_20":133.79,"sma_60":136.49,"sma_120":139.29},{"date":"2024-12-27","open":123.85,"high":124.87,"low":122.93,"close":123.38,"volume":1525021,"rsi_14":35.98,"sma_20":133.42,"sma_60":136.33,"sma_120":139.23},{"date":"2024-12-30","open":123.36,"high":123.36,"low":121.43,"close":122.27,"volume":1415206,"rsi_14":38.17,"sma_20":132.99,"sma_60":136.17,"sma_120":139.14},{"date":"2024-12-31","open":122.77,"high":123.18,"low":121.8,"close":122.67,"volume":942277,"rsi_14":40.0,"sma_20":132.56,"sma_60":136.0,"sma_120":139.06},{"date":"2025-01-02","open":123.07,"high":123.51,"low":122.0,"close":122.28,"volume":1390243,"rsi_14":50.12,"sma_20":132.25,"sma_60":135.83,"sma_120":138.97},{"date":"2025-01-03","open":122.28,"high":122.91,"low":121.29,"close":121.47,"volume":1563058,"rsi_14":43.5,"sma_20":131.9,"sma_60":135.63,"sma_120":138.88},{"date":"2025-01-06","open":121.42,"high":121.42,"low":117.83,"close":118.06,"volume":2412112,"rsi_14":28.03,"sma_20":131.3,"sma_60":135.36,"sma_120":138.74},{"date":"2025-01-07","open":118.62,"high":119.66,"low":118.55,"close":119.16,"volume":1891618,"rsi_14":34.43,"sma_20":130.93,"sma_60":135.13,"sma_120":138.61},{"date":"2025-01-08","open":118.56,"high":118.78,"low":117.98,"close":118.67,"volume":1820281,"rsi_14":33.63,"sma_20":130.62,"sma_60":134.88,"sma_120":138.46},{"date":"2025-01-10","open":117.23,"high":117.95,"low":116.17,"close":116.51,"volume":2280050,"rsi_14":30.15,"sma_20":130.19,"sma_60":134.56,"sma_120":138.3},{"date":"2025-01-13","open":117.26,"high":117.44,"low":116.36,"close":117.41,"volume":2337094,"rsi_14":29.63,"sma_20":129.93,"sma_60":134.23,"sma_120":138.15},{"date":"2025-01-14","open":117.51,"high":118.85,"low":117.17,"close":118.12,"volume":1779020,"rsi_14":33.31,"sma_20":129.69,"sma_60":133.9,"sma_120":138.06},{"date":"2025-01-15","open":118.6,"high":119.1,"low":117.49,"close":117.54,"volume":1484827,"rsi_14":31.51,"sma_20":129.4,"sma_60":133.56,"sma_120":137.94},{"date":"2025-01-16","open":117.33,"high":118.72,"low":117.03,"close":118.56,"volume":2090405,"rsi_14":32.98,"sma_20":129.17,"sma_60":133.24,"sma_120":137.82},{"date":"2025-01-17","open":118.67,"high":119.72,"low":118.1,"close":119.09,"volume":2056825,"rsi_14":31.38,"sma_20":128.97,"sma_60":132.96,"sma_120":137.7},{"date":"2025-01-21","open":119.62,"high":120.18,"low":118.19,"close":118.43,"volume":1836567,"rsi_14":32.68,"sma_20":128.78,"sma_60":132.77,"sma_120":137.58},{"date":"2025-01-22","open":120.45,"high":120.45,"low":117.92,"close":118.06,"volume":2125945,"rsi_14":34.44,"sma_20":128.51,"sma_60":132.59,"sma_120":137.49},{"date":"2025-01-23","open":117.95,"high":119.42,"low":117.71,"close":118.91,"volume":2217106,"rsi_14":36.59,"sma_20":128.3,"sma_60":132.43,"sma_120":137.43},{"date":"2025-01-24","open":119.02,"high":120.27,"low":118.71,"close":120.2,"volume":1785554,"rsi_14":43.03,"sma_20":128.15,"sma_60":132.31,"sma_120":137.34},{"date":"2025-01-27","open":122.0,"high":123.63,"low":121.52,"close":123.01,"volume":3127879,"rsi_14":54.57,"sma_20":128.11,"sma_60":132.24,"sma_120":137.27},{"date":"2025-01-28","open":123.19,"high":124.86,"low":120.96,"close":121.17,"volume":3389108,"rsi_14":60.13,"sma_20":127.92,"sma_60":132.15,"sma_120":137.2},{"date":"2025-01-29","open":121.49,"high":122.67,"low":121.21,"close":121.38,"volume":1881103,"rsi_14":57.68,"sma_20":127.82,"sma_60":132.07,"sma_120":137.12},{"date":"2025-01-30","open":122.63,"high":123.03,"low":121.64,"close":122.49,"volume":1871476,"rsi_14":62.69,"sma_20":127.83,"sma_60":132.02,"sma_120":137.05},{"date":"2025-01-31","open":120.83,"high":122.7,"low":120.68,"close":121.66,"volume":5058409,"rsi_14":68.81,"sma_20":127.77,"sma_60":131.94,"sma_120":136.95},{"date":"2025-02-03","open":121.31,"high":122.92,"low":120.95,"close":122.11,"volume":2601869,"rsi_14":67.73,"sma_20":127.77,"sma_60":131.89,"sma_120":136.87},{"date":"2025-02-04","open":121.81,"high":122.52,"low":120.47,"close":121.04,"volume":2136225,"rsi_14":60.71,"sma_20":127.74,"sma_60":131.8,"sma_120":136.8},{"date":"2025-02-05","open":121.34,"high":121.57,"low":120.15,"close":120.99,"volume":2517261,"rsi_14":63.19,"sma_20":127.9,"sma_60":131.76,"sma_120":136.72},{"date":"2025-02-06","open":121.88,"high":121.97,"low":120.02,"close":120.47,"volume":2090383,"rsi_14":57.58,"sma_20":127.97,"sma_60":131.7,"sma_120":136.62},{"date":"2025-02-07","open":120.32,"high":122.04,"low":120.22,"close":121.97,"volume":2248470,"rsi_14":60.62,"sma_20":128.15,"sma_60":131.64,"sma_120":136.52},{"date":"2025-02-10","open":121.81,"high":123.14,"low":121.44,"close":123.03,"volume":1555689,"rsi_14":66.44,"sma_20":128.49,"sma_60":131.61,"sma_120":136.43},{"date":"2025-02-11","open":123.03,"high":124.76,"low":122.26,"close":124.68,"volume":1512804,"rsi_14":71.7,"sma_20":128.88,"sma_60":131.63,"sma_120":136.34},{"date":"2025-02-12","open":124.06,"high":125.38,"low":123.4,"close":125.32,"volume":1871844,"rsi_14":71.31,"sma_20":129.27,"sma_60":131.66,"sma_120":136.26},{"date":"2025-02-13","open":125.32,"high":126.92,"low":124.98,"close":126.71,"volume":1872600,"rsi_14":71.49,"sma_20":129.76,"sma_60":131.72,"sma_120":136.18},{"date":"2025-02-14","open":126.33,"high":126.39,"low":124.14,"close":124.19,"volume":1976463,"rsi_14":53.97,"sma_20":130.06,"sma_60":131.69,"sma_120":136.08},{"date":"2025-02-18","open":123.58,"high":127.16,"low":123.13,"close":126.97,"volume":2695556,"rsi_14":68.39,"sma_20":130.48,"sma_60":131.69,"sma_120":136.02},{"date":"2025-02-19","open":127.14,"high":129.19,"low":126.57,"close":129.11,"volume":1845372,"rsi_14":71.83,"sma_20":131.05,"sma_60":131.73,"sma_120":135.96},{"date":"2025-02-20","open":128.04,"high":130.82,"low":127.8,"close":130.09,"volume":2132810,"rsi_14":71.62,"sma_20":131.69,"sma_60":131.77,"sma_120":135.93},{"date":"2025-02-21","open":130.12,"high":131.61,"low":129.43,"close":131.3,"volume":2316610,"rsi_14":76.81,"sma_20":132.35,"sma_60":131.82,"sma_120":135.9},{"date":"2025-02-24","open":130.68,"high":133.37,"low":130.68,"close":131.09,"volume":2269720,"rsi_14":75.33,"sma_20":132.94,"sma_60":131.85,"sma_120":135.87},{"date":"2025-02-25","open":131.65,"high":133.77,"low":131.31,"close":132.27,"volume":2693355,"rsi_14":81.51,"sma_20":133.43,"sma_60":131.89,"sma_120":135.84},{"date":"2025-02-26","open":131.56,"high":132.51,"low":129.81,"close":130.27,"volume":1808788,"rsi_14":73.45,"sma_20":133.92,"sma_60":131.88,"sma_120":135.77},{"date":"2025-02-27","open":129.94,"high":131.82,"low":129.55,"close":131.23,"volume":1711543,"rsi_14":76.62,"sma_20":134.44,"sma_60":131.89,"sma_120":135.71},{"date":"2025-02-28","open":132.23,"high":133.89,"low":131.21,"close":132.93,"volume":2683862,"rsi_14":76.85,"sma_20":135.0,"sma_60":131.94,"sma_120":135.66},{"date":"2025-03-03","open":132.18,"high":134.41,"low":132.18,"close":134.19,"volume":1946789,"rsi_14":77.07,"sma_20":135.67,"sma_60":132.0,"sma_120":135.63},{"date":"2025-03-04","open":135.08,"high":136.91,"low":132.08,"close":132.12,"volume":2529968,"rsi_14":67.69,"sma_20":136.2,"sma_60":132.07,"sma_120":135.57},{"date":"2025-03-05","open":131.74,"high":133.73,"low":131.5,"close":132.58,"volume":2060682,"rsi_14":67.4,"sma_20":136.82,"sma_60":132.15,"sma_120":135.54},{"date":"2025-03-06","open":132.85,"high":133.85,"low":131.6,"close":133.31,"volume":1992042,"rsi_14":66.34,"sma_20":137.48,"sma_60":132.22,"sma_120":135.53},{"date":"2025-03-07","open":132.86,"high":138.69,"low":132.48,"close":136.75,"volume":2966894,"rsi_14":78.5,"sma_20":138.28,"sma_60":132.39,"sma_120":135.55},{"date":"2025-03-10","open":137.62,"high":142.09,"low":137.49,"close":139.21,"volume":3181582,"rsi_14":78.13,"sma_20":139.14,"sma_60":132.63,"sma_120":135.58},{"date":"2025-03-11","open":139.13,"high":139.13,"low":135.92,"close":136.09,"volume":2507356,"rsi_14":64.05,"sma_20":139.77,"sma_60":132.82,"sma_120":135.58},{"date":"2025-03-12","open":133.65,"high":135.39,"low":131.87,"close":132.19,"volume":2099350,"rsi_14":52.0,"sma_20":140.11,"sma_60":132.97,"sma_120":135.57},{"date":"2025-03-13","open":131.94,"high":133.91,"low":131.88,"close":132.35,"volume":1805086,"rsi_14":49.75,"sma_20":140.42,"sma_60":133.13,"sma_120":135.56},{"date":"2025-03-14","open":131.4,"high":132.48,"low":131.12,"close":131.88,"volume":1324076,"rsi_14":49.17,"sma_20":140.64,"sma_60":133.27,"sma_120":135.56},{"date":"2025-03-17","open":131.96,"high":132.65,"low":131.12,"close":132.14,"volume":1469880,"rsi_14":47.0,"sma_20":141.0,"sma_60":133.41,"sma_120":135.55},{"date":"2025-03-18","open":132.12,"high":133.17,"low":131.09,"close":131.78,"volume":1661942,"rsi_14":50.86,"sma_20":141.19,"sma_60":133.55,"sma_120":135.53},{"date":"2025-03-19","open":131.63,"high":132.15,"low":130.72,"close":131.89,"volume":1716806,"rsi_14":48.68,"sma_20":141.28,"sma_60":133.7,"sma_120":135.52},{"date":"2025-03-20","open":131.6,"high":131.94,"low":129.43,"close":131.35,"volume":1665394,"rsi_14":42.39,"sma_20":141.28,"sma_60":133.83,"sma_120":135.5},{"date":"2025-03-21","open":131.35,"high":132.5,"low":129.8,"close":130.97,"volume":7442696,"rsi_14":37.23,"sma_20":141.21,"sma_60":133.95,"sma_120":135.48},{"date":"2025-03-24","open":130.63,"high":131.46,"low":129.48,"close":130.16,"volume":1979808,"rsi_14":40.21,"sma_20":141.09,"sma_60":134.06,"sma_120":135.44},{"date":"2025-03-25","open":130.1,"high":130.11,"low":128.44,"close":129.38,"volume":1800996,"rsi_14":36.59,"sma_20":140.88,"sma_60":134.14,"sma_120":135.39},{"date":"2025-03-26","open":129.64,"high":132.15,"low":129.62,"close":131.85,"volume":2209949,"rsi_14":42.69,"sma_20":140.9,"sma_60":134.25,"sma_120":135.37},{"date":"2025-03-27","open":132.83,"high":133.21,"low":131.74,"close":132.75,"volume":1052655,"rsi_14":38.06,"sma_20":140.92,"sma_60":134.39,"sma_120":135.36},{"date":"2025-03-28","open":134.2,"high":134.68,"low":132.24,"close":132.89,"volume":1227254,"rsi_14":28.07,"sma_20":140.85,"sma_60":134.56,"sma_120":135.36},{"date":"2025-03-31","open":133.42,"high":134.81,"low":133.23,"close":134.32,"volume":1974068,"rsi_14":43.05,"sma_20":140.8,"sma_60":134.75,"sma_120":135.38},{"date":"2025-04-01","open":134.92,"high":135.53,"low":134.13,"close":135.08,"volume":1725403,"rsi_14":65.09,"sma_20":140.89,"sma_60":134.95,"sma_120":135.39},{"date":"2025-04-02","open":135.03,"high":135.76,"low":133.7,"close":134.96,"volume":1845709,"rsi_14":63.66,"sma_20":140.96,"sma_60":135.17,"sma_120":135.4},{"date":"2025-04-03","open":136.94,"high":138.95,"low":136.42,"close":137.15,"volume":2384889,"rsi_14":73.41,"sma_20":141.1,"sma_60":135.49,"sma_120":135.43},{"date":"2025-04-04","open":137.71,"high":138.83,"low":130.0,"close":130.25,"volume":2555130,"rsi_14":44.73,"sma_20":140.75,"sma_60":135.67,"sma_120":135.4},{"date":"2025-04-07","open":127.66,"high":130.43,"low":126.0,"close":127.07,"volume":2827266,"rsi_14":38.63,"sma_20":140.11,"sma_60":135.8,"sma_120":135.34},{"date":"2025-04-08","open":129.0,"high":129.09,"low":124.89,"close":125.88,"volume":2543238,"rsi_14":36.21,"sma_20":139.57,"sma_60":135.94,"sma_120":135.25},{"date":"2025-04-09","open":124.53,"high":130.0,"low":124.21,"close":127.64,"volume":2436549,"rsi_14":41.94,"sma_20":139.33,"sma_60":136.11,"sma_120":135.17},{"date":"2025-04-10","open":127.84,"high":131.13,"low":127.31,"close":129.85,"volume":2281937,"rsi_14":47.76,"sma_20":139.2,"sma_60":136.29,"sma_120":135.1},{"date":"2025-04-11","open":129.12,"high":132.9,"low":128.42,"close":132.0,"volume":1721602,"rsi_14":53.5,"sma_20":139.2,"sma_60":136.53,"sma_120":135.04},{"date":"2025-04-14","open":132.06,"high":134.92,"low":130.93,"close":134.64,"volume":1676827,"rsi_14":59.37,"sma_20":139.33,"sma_60":136.8,"sma_120":135.02},{"date":"2025-04-15","open":134.33,"high":135.11,"low":133.52,"close":133.61,"volume":1855729,"rsi_14":53.3,"sma_20":139.43,"sma_60":137.03,"sma_120":135.0},{"date":"2025-04-16","open":134.25,"high":134.72,"low":131.64,"close":131.94,"volume":2004879,"rsi_14":48.52,"sma_20":139.43,"sma_60":137.25,"sma_120":135.01},{"date":"2025-04-17","open":132.63,"high":135.47,"low":132.43,"close":134.88,"volume":2108310,"rsi_14":53.29,"sma_20":139.62,"sma_60":137.53,"sma_120":135.06},{"date":"2025-04-21","open":135.48,"high":135.53,"low":130.98,"close":132.29,"volume":2615630,"rsi_14":46.76,"sma_20":139.69,"sma_60":137.75,"sma_120":135.09},{"date":"2025-04-22","open":125.69,"high":130.69,"low":125.61,"close":130.26,"volume":3834812,"rsi_14":42.6,"sma_20":139.69,"sma_60":137.91,"sma_120":135.11},{"date":"2025-04-23","open":127.99,"high":128.98,"low":123.84,"close":125.99,"volume":4583385,"rsi_14":37.8,"sma_20":139.52,"sma_60":137.94,"sma_120":135.09},{"date":"2025-04-24","open":125.62,"high":125.92,"low":124.34,"close":124.99,"volume":2708993,"rsi_14":32.9,"sma_20":139.15,"sma_60":137.99,"sma_120":135.07},{"date":"2025-04-25","open":125.57,"high":125.83,"low":122.63,"close":124.3,"volume":2626988,"rsi_14":39.86,"sma_20":138.7,"sma_60":138.02,"sma_120":135.05},{"date":"2025-04-28","open":124.41,"high":124.67,"low":123.4,"close":123.63,"volume":1746432,"rsi_14":43.6,"sma_20":138.21,"sma_60":138.02,"sma_120":135.02},{"date":"2025-04-29","open":122.9,"high":123.79,"low":121.11,"close":123.3,"volume":1964291,"rsi_14":45.04,"sma_20":137.63,"sma_60":138.03,"sma_120":134.99},{"date":"2025-04-30","open":124.29,"high":124.67,"low":121.98,"close":124.46,"volume":2929109,"rsi_14":43.73,"sma_20":137.07,"sma_60":138.05,"sma_120":134.97},{"date":"2025-05-01","open":123.11,"high":123.72,"low":121.36,"close":122.66,"volume":1965740,"rsi_14":35.59,"sma_20":136.42,"sma_60":138.06,"sma_120":134.93},{"date":"2025-05-02","open":123.12,"high":124.29,"low":122.08,"close":123.11,"volume":2258604,"rsi_14":30.91,"sma_20":135.67,"sma_60":138.08,"sma_120":134.92},{"date":"2025-05-05","open":123.95,"high":124.24,"low":123.0,"close":123.63,"volume":1459706,"rsi_14":23.97,"sma_20":135.32,"sma_60":138.12,"sma_120":134.91},{"date":"2025-05-06","open":123.3,"high":125.95,"low":122.55,"close":125.39,"volume":3014065,"rsi_14":31.23,"sma_20":135.23,"sma_60":138.16,"sma_120":134.9},{"date":"2025-05-07","open":125.14,"high":126.96,"low":124.95,"close":126.17,"volume":2953582,"rsi_14":36.26,"sma_20":135.25,"sma_60":138.2,"sma_120":134.9},{"date":"2025-05-08","open":126.33,"high":127.39,"low":125.67,"close":126.12,"volume":2165938,"rsi_14":25.82,"sma_20":135.17,"sma_60":138.2,"sma_120":134.91},{"date":"2025-05-09","open":125.78,"high":127.02,"low":125.46,"close":125.66,"volume":1864154,"rsi_14":29.26,"sma_20":134.95,"sma_60":138.19,"sma_120":134.92},{"date":"2025-05-12","open":125.04,"high":129.19,"low":124.68,"close":129.08,"volume":3112783,"rsi_14":46.6,"sma_20":134.79,"sma_60":138.21,"sma_120":134.96},{"date":"2025-05-13","open":128.34,"high":128.59,"low":125.36,"close":126.58,"volume":3058917,"rsi_14":51.91,"sma_20":134.37,"sma_60":138.23,"sma_120":134.96},{"date":"2025-05-14","open":126.17,"high":126.71,"low":125.21,"close":126.09,"volume":2139332,"rsi_14":53.66,"sma_20":133.97,"sma_60":138.2,"sma_120":134.94},{"date":"2025-05-15","open":126.99,"high":129.83,"low":126.23,"close":129.72,"volume":2625829,"rsi_14":65.04,"sma_20":133.85,"sma_60":138.19,"sma_120":134.96},{"date":"2025-05-16","open":130.01,"high":131.61,"low":129.43,"close":131.34,"volume":2310131,"rsi_14":70.33,"sma_20":133.66,"sma_60":138.19,"sma_120":134.98},{"date":"2025-05-19","open":133.26,"high":135.3,"low":131.89,"close":132.97,"volume":3259550,"rsi_14":73.86,"sma_20":133.7,"sma_60":138.2,"sma_120":135.01},{"date":"2025-05-20","open":132.94,"high":133.86,"low":132.55,"close":133.76,"volume":2421661,"rsi_14":73.37,"sma_20":133.89,"sma_60":138.22,"sma_120":135.04},{"date":"2025-05-21","open":133.04,"high":134.46,"low":132.84,"close":133.23,"volume":2475817,"rsi_14":78.4,"sma_20":134.27,"sma_60":138.22,"sma_120":135.05},{"date":"2025-05-22","open":132.68,"high":132.68,"low":130.65,"close":131.99,"volume":2743882,"rsi_14":72.86,"sma_20":134.64,"sma_60":138.23,"sma_120":135.05},{"date":"2025-05-23","open":132.31,"high":133.78,"low":130.39,"close":133.69,"volume":2582875,"rsi_14":74.42,"sma_20":135.14,"sma_60":138.25,"sma_120":135.07},{"date":"2025-05-27","open":133.77,"high":135.13,"low":133.31,"close":134.91,"volume":2594117,"rsi_14":73.73,"sma_20":135.73,"sma_60":138.27,"sma_120":135.1},{"date":"2025-05-28","open":135.03,"high":135.88,"low":134.39,"close":134.75,"volume":1748873,"rsi_14":72.07,"sma_20":136.34,"sma_60":138.26,"sma_120":135.13},{"date":"2025-05-29","open":134.32,"high":136.29,"low":133.71,"close":135.85,"volume":1716195,"rsi_14":73.73,"sma_20":136.94,"sma_60":138.3,"sma_120":135.19},{"date":"2025-05-30","open":135.11,"high":136.22,"low":135.11,"close":135.77,"volume":3382847,"rsi_14":75.15,"sma_20":137.64,"sma_60":138.34,"sma_120":135.25},{"date":"2025-06-02","open":135.62,"high":135.62,"low":133.3,"close":133.81,"volume":2048283,"rsi_14":62.68,"sma_20":138.2,"sma_60":138.32,"sma_120":135.27},{"date":"2025-06-03","open":133.11,"high":133.19,"low":131.71,"close":131.75,"volume":1937335,"rsi_14":64.18,"sma_20":138.63,"sma_60":138.24,"sma_120":135.31},{"date":"2025-06-04","open":131.69,"high":132.59,"low":130.6,"close":130.74,"volume":2047348,"rsi_14":62.4,"sma_20":138.92,"sma_60":138.09,"sma_120":135.36},{"date":"2025-06-05","open":129.15,"high":129.27,"low":125.82,"close":127.78,"volume":3515830,"rsi_14":44.64,"sma_20":139.0,"sma_60":137.94,"sma_120":135.38},{"date":"2025-06-06","open":127.9,"high":128.44,"low":127.03,"close":127.32,"volume":2576789,"rsi_14":35.59,"sma_20":139.0,"sma_60":137.83,"sma_120":135.4},{"date":"2025-06-09","open":127.32,"high":127.98,"low":126.45,"close":126.5,"volume":2008126,"rsi_14":27.87,"sma_20":138.98,"sma_60":137.71,"sma_120":135.42},{"date":"2025-06-10","open":126.33,"high":127.54,"low":126.01,"close":126.83,"volume":1891892,"rsi_14":25.88,"sma_20":138.8,"sma_60":137.6,"sma_120":135.43},{"date":"2025-06-11","open":126.8,"high":127.38,"low":126.2,"close":126.65,"volume":1679986,"rsi_14":26.43,"sma_20":138.74,"sma_60":137.48,"sma_120":135.44},{"date":"2025-06-12","open":127.02,"high":127.67,"low":126.33,"close":127.64,"volume":1551887,"rsi_14":32.93,"sma_20":138.76,"sma_60":137.39,"sma_120":135.47},{"date":"2025-06-13","open":127.52,"high":127.75,"low":124.48,"close":124.73,"volume":1837826,"rsi_14":20.91,"sma_20":138.44,"sma_60":137.24,"sma_120":135.47},{"date":"2025-06-16","open":124.97,"high":125.68,"low":124.32,"close":124.57,"volume":1989181,"rsi_14":14.76,"sma_20":138.02,"sma_60":137.1,"sma_120":135.47},{"date":"2025-06-17","open":124.22,"high":124.26,"low":122.78,"close":122.91,"volume":2883045,"rsi_14":13.53,"sma_20":137.43,"sma_60":136.94,"sma_120":135.45},{"date":"2025-06-18","open":122.84,"high":123.14,"low":121.8,"close":121.99,"volume":3088898,"rsi_14":7.45,"sma_20":136.74,"sma_60":136.77,"sma_120":135.42},{"date":"2025-06-20","open":121.99,"high":122.82,"low":121.78,"close":122.3,"volume":5306997,"rsi_14":9.1,"sma_20":136.1,"sma_60":136.63,"sma_120":135.38},{"date":"2025-06-23","open":122.32,"high":124.39,"low":122.15,"close":124.06,"volume":3205971,"rsi_14":19.07,"sma_20":135.62,"sma_60":136.47,"sma_120":135.36},{"date":"2025-06-24","open":123.87,"high":124.25,"low":123.41,"close":123.88,"volume":2761044,"rsi_14":21.36,"sma_20":135.04,"sma_60":136.29,"sma_120":135.34},{"date":"2025-06-25","open":123.62,"high":123.69,"low":121.8,"close":122.17,"volume":1820507,"rsi_14":20.46,"sma_20":134.31,"sma_60":136.08,"sma_120":135.32},{"date":"2025-06-26","open":122.33,"high":122.56,"low":120.4,"close":120.92,"volume":2369449,"rsi_14":22.85,"sma_20":133.51,"sma_60":135.83,"sma_120":135.29},{"date":"2025-06-27","open":120.96,"high":122.53,"low":120.95,"close":121.92,"volume":1950898,"rsi_14":30.98,"sma_20":132.72,"sma_60":135.58,"sma_120":135.26},{"date":"2025-06-30","open":121.9,"high":123.26,"low":121.72,"close":122.9,"volume":2172638,"rsi_14":37.48,"sma_20":131.98,"sma_60":135.34,"sma_120":135.26},{"date":"2025-07-01","open":123.6,"high":126.31,"low":123.26,"close":125.47,"volume":2829960,"rsi_14":45.89,"sma_20":131.47,"sma_60":135.12,"sma_120":135.3},{"date":"2025-07-02","open":125.58,"high":126.3,"low":124.8,"close":126.18,"volume":2137946,"rsi_14":48.64,"sma_20":131.11,"sma_60":135.02,"sma_120":135.35},{"date":"2025-07-03","open":126.53,"high":126.53,"low":125.31,"close":125.95,"volume":1015997,"rsi_14":44.84,"sma_20":130.8,"sma_60":134.98,"sma_120":135.39},{"date":"2025-07-07","open":126.06,"high":126.75,"low":125.08,"close":125.51,"volume":2158056,"rsi_14":52.78,"sma_20":130.62,"sma_60":134.96,"sma_120":135.45},{"date":"2025-07-08","open":125.12,"high":125.92,"low":124.28,"close":125.27,"volume":1620507,"rsi_14":52.49,"sma_20":130.51,"sma_60":134.89,"sma_120":135.5},{"date":"2025-07-09","open":125.39,"high":125.93,"low":124.19,"close":125.35,"volume":1448388,"rsi_14":59.85,"sma_20":130.45,"sma_60":134.79,"sma_120":135.54},{"date":"2025-07-10","open":125.3,"high":126.88,"low":124.38,"close":125.79,"volume":1959248,"rsi_14":65.97,"sma_20":130.39,"sma_60":134.66,"sma_120":135.6},{"date":"2025-07-11","open":125.79,"high":125.79,"low":123.18,"close":123.34,"volume":1847101,"rsi_14":53.7,"sma_20":130.22,"sma_60":134.44,"sma_120":135.62},{"date":"2025-07-14","open":123.21,"high":123.33,"low":119.31,"close":121.51,"volume":3283969,"rsi_14":40.99,"sma_20":129.9,"sma_60":134.21,"sma_120":135.62},{"date":"2025-07-15","open":121.49,"high":121.93,"low":120.31,"close":120.83,"volume":2226778,"rsi_14":39.57,"sma_20":129.69,"sma_60":133.99,"sma_120":135.62},{"date":"2025-07-16","open":120.97,"high":121.73,"low":120.43,"close":121.67,"volume":2022176,"rsi_14":48.2,"sma_20":129.54,"sma_60":133.74,"sma_120":135.64},{"date":"2025-07-17","open":121.07,"high":122.49,"low":120.38,"close":121.94,"volume":1942700,"rsi_14":54.0,"sma_20":129.49,"sma_60":133.54,"sma_120":135.64},{"date":"2025-07-18","open":122.39,"high":122.59,"low":121.16,"close":121.58,"volume":3787144,"rsi_14":48.58,"sma_20":129.47,"sma_60":133.37,"sma_120":135.64},{"date":"2025-07-21","open":121.34,"high":121.89,"low":120.63,"close":120.8,"volume":2115217,"rsi_14":41.17,"sma_20":129.39,"sma_60":133.25,"sma_120":135.6},{"date":"2025-07-22","open":120.85,"high":123.11,"low":120.62,"close":122.87,"volume":2040687,"rsi_14":38.67,"sma_20":129.33,"sma_60":133.2,"sma_120":135.59},{"date":"2025-07-23","open":122.83,"high":123.29,"low":121.51,"close":121.77,"volume":1947536,"rsi_14":31.35,"sma_20":129.22,"sma_60":133.13,"sma_120":135.58},{"date":"2025-07-24","open":121.79,"high":122.1,"low":121.24,"close":121.79,"volume":1573382,"rsi_14":32.08,"sma_20":129.2,"sma_60":133.08,"sma_120":135.55},{"date":"2025-07-25","open":121.96,"high":122.3,"low":120.74,"close":121.43,"volume":1549457,"rsi_14":32.34,"sma_20":129.23,"sma_60":133.03,"sma_120":135.53},{"date":"2025-07-28","open":120.91,"high":121.56,"low":120.46,"close":120.94,"volume":1911786,"rsi_14":31.63,"sma_20":129.17,"sma_60":132.94,"sma_120":135.5},{"date":"2025-07-29","open":121.07,"high":122.69,"low":120.73,"close":122.08,"volume":1995925,"rsi_14":36.66,"sma_20":129.12,"sma_60":132.91,"sma_120":135.49},{"date":"2025-07-30","open":122.23,"high":122.74,"low":119.19,"close":119.56,"volume":2123316,"rsi_14":28.54,"sma_20":128.81,"sma_60":132.83,"sma_120":135.46},{"date":"2025-07-31","open":119.38,"high":120.16,"low":118.68,"close":118.92,"volume":4597535,"rsi_14":32.53,"sma_20":128.42,"sma_60":132.72,"sma_120":135.42},{"date":"2025-08-01","open":126.62,"high":128.34,"low":122.6,"close":124.66,"volume":5425880,"rsi_14":58.97,"sma_20":128.35,"sma_60":132.69,"sma_120":135.42},{"date":"2025-08-04","open":125.35,"high":127.69,"low":125.19,"close":127.05,"volume":3226044,"rsi_14":66.38,"sma_20":128.42,"sma_60":132.68,"sma_120":135.44},{"date":"2025-08-05","open":126.98,"high":128.3,"low":126.15,"close":128.07,"volume":2860322,"rsi_14":66.7,"sma_20":128.56,"sma_60":132.69,"sma_120":135.45},{"date":"2025-08-06","open":128.46,"high":130.64,"low":128.0,"close":130.43,"volume":3327354,"rsi_14":70.03,"sma_20":128.82,"sma_60":132.75,"sma_120":135.47},{"date":"2025-08-07","open":130.84,"high":131.17,"low":129.47,"close":130.51,"volume":2473249,"rsi_14":71.39,"sma_20":129.06,"sma_60":132.75,"sma_120":135.48},{"date":"2025-08-08","open":130.3,"high":131.01,"low":129.44,"close":129.93,"volume":1653983,"rsi_14":72.09,"sma_20":129.4,"sma_60":132.79,"sma_120":135.51},{"date":"2025-08-11","open":130.09,"high":130.12,"low":127.71,"close":128.01,"volume":2544755,"rsi_14":62.39,"sma_20":129.74,"sma_60":132.8,"sma_120":135.5},{"date":"2025-08-12","open":128.01,"high":128.3,"low":125.6,"close":127.53,"volume":3181152,"rsi_14":64.37,"sma_20":130.08,"sma_60":132.74,"sma_120":135.46},{"date":"2025-08-13","open":127.6,"high":128.92,"low":127.04,"close":128.64,"volume":1849513,"rsi_14":66.25,"sma_20":130.44,"sma_60":132.67,"sma_120":135.43},{"date":"2025-08-14","open":127.81,"high":128.16,"low":126.91,"close":127.29,"volume":1527529,"rsi_14":63.2,"sma_20":130.71,"sma_60":132.54,"sma_120":135.37},{"date":"2025-08-15","open":127.77,"high":127.88,"low":126.49,"close":126.86,"volume":2123773,"rsi_14":63.39,"sma_20":130.98,"sma_60":132.4,"sma_120":135.31},{"date":"2025-08-18","open":126.86,"high":126.86,"low":124.62,"close":125.32,"volume":2566410,"rsi_14":57.31,"sma_20":131.22,"sma_60":132.24,"sma_120":135.23},{"date":"2025-08-19","open":125.34,"high":127.33,"low":125.1,"close":126.87,"volume":2288369,"rsi_14":67.24,"sma_20":131.42,"sma_60":132.12,"sma_120":135.18},{"date":"2025-08-20","open":127.62,"high":129.94,"low":127.06,"close":127.16,"volume":1678964,"rsi_14":69.76,"sma_20":131.69,"sma_60":131.98,"sma_120":135.12},{"date":"2025-08-21","open":126.43,"high":126.97,"low":126.18,"close":126.89,"volume":1512894,"rsi_14":57.22,"sma_20":131.96,"sma_60":131.82,"sma_120":135.04},{"date":"2025-08-22","open":127.69,"high":128.23,"low":126.61,"close":127.38,"volume":1842585,"rsi_14":51.24,"sma_20":132.26,"sma_60":131.67,"sma_120":134.96},{"date":"2025-08-25","open":127.39,"high":127.81,"low":124.64,"close":124.77,"volume":1721586,"rsi_14":39.06,"sma_20":132.46,"sma_60":131.45,"sma_120":134.88},{"date":"2025-08-26","open":124.43,"high":125.23,"low":123.47,"close":123.87,"volume":3165361,"rsi_14":25.96,"sma_20":132.55,"sma_60":131.22,"sma_120":134.78},{"date":"2025-08-27","open":123.67,"high":124.39,"low":123.67,"close":124.25,"volume":1411929,"rsi_14":27.53,"sma_20":132.8,"sma_60":131.03,"sma_120":134.67},{"date":"2025-08-28","open":124.25,"high":124.38,"low":122.16,"close":122.83,"volume":1757400,"rsi_14":25.97,"sma_20":133.0,"sma_60":130.85,"sma_120":134.54},{"date":"2025-08-29","open":122.79,"high":123.88,"low":122.67,"close":123.23,"volume":1785555,"rsi_14":31.97,"sma_20":132.93,"sma_60":130.69,"sma_120":134.39},{"date":"2025-09-02","open":123.43,"high":124.09,"low":122.18,"close":122.95,"volume":2027320,"rsi_14":32.46,"sma_20":132.71,"sma_60":130.58,"sma_120":134.26},{"date":"2025-09-03","open":122.95,"high":123.4,"low":121.29,"close":122.14,"volume":2505202,"rsi_14":24.49,"sma_20":132.4,"sma_60":130.49,"sma_120":134.16},{"date":"2025-09-04","open":122.62,"high":123.49,"low":121.99,"close":123.26,"volume":2049255,"rsi_14":33.89,"sma_20":132.03,"sma_60":130.43,"sma_120":134.07},{"date":"2025-09-05","open":123.49,"high":125.83,"low":123.33,"close":125.15,"volume":2187008,"rsi_14":38.59,"sma_20":131.68,"sma_60":130.38,"sma_120":133.99},{"date":"2025-09-08","open":124.52,"high":125.38,"low":123.1,"close":125.04,"volume":2916782,"rsi_14":43.47,"sma_20":131.36,"sma_60":130.33,"sma_120":133.9},{"date":"2025-09-09","open":125.21,"high":126.73,"low":124.67,"close":126.19,"volume":2325596,"rsi_14":41.35,"sma_20":131.2,"sma_60":130.28,"sma_120":133.83},{"date":"2025-09-10","open":125.49,"high":126.06,"low":122.38,"close":123.34,"volume":2279439,"rsi_14":31.37,"sma_20":130.92,"sma_60":130.23,"sma_120":133.74},{"date":"2025-09-11","open":123.57,"high":125.28,"low":123.2,"close":124.75,"volume":1745077,"rsi_14":38.53,"sma_20":130.65,"sma_60":130.21,"sma_120":133.66},{"date":"2025-09-12","open":124.2,"high":125.13,"low":123.28,"close":123.32,"volume":1442298,"rsi_14":33.05,"sma_20":130.38,"sma_60":130.2,"sma_120":133.57},{"date":"2025-09-15","open":122.77,"high":123.12,"low":120.49,"close":120.89,"volume":3077722,"rsi_14":33.5,"sma_20":130.01,"sma_60":130.16,"sma_120":133.46},{"date":"2025-09-16","open":120.82,"high":121.46,"low":119.94,"close":120.48,"volume":2084642,"rsi_14":34.6,"sma_20":129.7,"sma_60":130.1,"sma_120":133.37},{"date":"2025-09-17","open":120.75,"high":122.35,"low":120.75,"close":121.01,"volume":2304515,"rsi_14":35.23,"sma_20":129.33,"sma_60":130.03,"sma_120":133.25},{"date":"2025-09-18","open":120.17,"high":121.81,"low":119.84,"close":120.93,"volume":1822064,"rsi_14":38.72,"sma_20":128.94,"sma_60":129.95,"sma_120":133.12},{"date":"2025-09-19","open":121.52,"high":121.93,"low":119.71,"close":120.07,"volume":6928114,"rsi_14":34.63,"sma_20":128.52,"sma_60":129.89,"sma_120":132.99},{"date":"2025-09-22","open":119.89,"high":120.56,"low":119.28,"close":119.54,"volume":2683819,"rsi_14":34.05,"sma_20":128.05,"sma_60":129.85,"sma_120":132.84},{"date":"2025-09-23","open":119.59,"high":119.89,"low":118.11,"close":119.3,"volume":2452169,"rsi_14":35.45,"sma_20":127.71,"sma_60":129.78,"sma_120":132.68},{"date":"2025-09-24","open":118.66,"high":120.0,"low":118.52,"close":119.41,"volume":1459895,"rsi_14":30.3,"sma_20":127.41,"sma_60":129.7,"sma_120":132.52},{"date":"2025-09-25","open":119.78,"high":119.96,"low":116.6,"close":117.28,"volume":4024827,"rsi_14":22.38,"sma_20":126.99,"sma_60":129.53,"sma_120":132.32},{"date":"2025-09-26","open":117.38,"high":118.43,"low":117.05,"close":117.77,"volume":2292669,"rsi_14":25.15,"sma_20":126.66,"sma_60":129.36,"sma_120":132.19},{"date":"2025-09-29","open":118.12,"high":118.33,"low":116.94,"close":118.18,"volume":2851245,"rsi_14":21.21,"sma_20":126.34,"sma_60":129.2,"sma_120":132.09},{"date":"2025-09-30","open":118.04,"high":120.16,"low":117.72,"close":119.8,"volume":2044346,"rsi_14":36.05,"sma_20":126.11,"sma_60":129.08,"sma_120":132.02},{"date":"2025-10-01","open":120.27,"high":120.75,"low":118.55,"close":118.73,"volume":1921569,"rsi_14":25.63,"sma_20":125.88,"sma_60":128.95,"sma_120":131.92},{"date":"2025-10-02","open":118.73,"high":118.74,"low":117.63,"close":118.15,"volume":1696239,"rsi_14":27.49,"sma_20":125.55,"sma_60":128.8,"sma_120":131.8},{"date":"2025-10-03","open":117.86,"high":118.88,"low":117.32,"close":118.11,"volume":1898153,"rsi_14":34.71,"sma_20":125.18,"sma_60":128.64,"sma_120":131.65},{"date":"2025-10-06","open":117.55,"high":117.73,"low":116.06,"close":116.14,"volume":2143614,"rsi_14":29.66,"sma_20":124.72,"sma_60":128.49,"sma_120":131.47},{"date":"2025-10-07","open":116.14,"high":118.3,"low":115.26,"close":117.87,"volume":2254560,"rsi_14":36.75,"sma_20":124.29,"sma_60":128.41,"sma_120":131.31},{"date":"2025-10-08","open":117.72,"high":117.72,"low":115.18,"close":115.26,"volume":1802763,"rsi_14":30.29,"sma_20":123.87,"sma_60":128.29,"sma_120":131.14},{"date":"2025-10-09","open":115.26,"high":115.9,"low":115.0,"close":115.19,"volume":1851538,"rsi_14":32.03,"sma_20":123.37,"sma_60":128.16,"sma_120":130.95},{"date":"2025-10-10","open":115.81,"high":116.32,"low":115.01,"close":115.21,"volume":1855199,"rsi_14":33.43,"sma_20":122.95,"sma_60":128.02,"sma_120":130.78},{"date":"2025-10-13","open":115.15,"high":115.15,"low":113.87,"close":114.92,"volume":1968573,"rsi_14":33.31,"sma_20":122.64,"sma_60":127.88,"sma_120":130.62},{"date":"2025-10-14","open":115.23,"high":116.21,"low":114.74,"close":115.79,"volume":1708595,"rsi_14":36.96,"sma_20":122.4,"sma_60":127.77,"sma_120":130.51},{"date":"2025-10-15","open":115.81,"high":116.79,"low":115.27,"close":115.54,"volume":2704832,"rsi_14":42.78,"sma_20":122.12,"sma_60":127.62,"sma_120":130.41},{"date":"2025-10-16","open":116.09,"high":116.92,"low":115.02,"close":115.33,"volume":2337524,"rsi_14":39.61,"sma_20":121.83,"sma_60":127.49,"sma_120":130.31},{"date":"2025-10-17","open":115.73,"high":117.06,"low":115.51,"close":117.01,"volume":2076726,"rsi_14":45.47,"sma_20":121.67,"sma_60":127.38,"sma_120":130.23},{"date":"2025-10-20","open":117.09,"high":117.44,"low":116.22,"close":116.3,"volume":1547716,"rsi_14":35.49,"sma_20":121.5,"sma_60":127.27,"sma_120":130.15},{"date":"2025-10-21","open":116.39,"high":116.61,"low":115.57,"close":115.67,"volume":1876295,"rsi_14":36.84,"sma_20":121.31,"sma_60":127.16,"sma_120":130.05},{"date":"2025-10-22","open":115.74,"high":117.54,"low":115.18,"close":115.82,"volume":1924081,"rsi_14":39.64,"sma_20":121.12,"sma_60":127.03,"sma_120":129.97},{"date":"2025-10-23","open":115.96,"high":115.98,"low":113.2,"close":114.43,"volume":2688244,"rsi_14":35.35,"sma_20":120.98,"sma_60":126.92,"sma_120":129.87},{"date":"2025-10-24","open":114.61,"high":115.54,"low":113.88,"close":114.59,"volume":2423750,"rsi_14":42.79,"sma_20":120.81,"sma_60":126.82,"sma_120":129.77},{"date":"2025-10-27","open":114.51,"high":116.42,"low":114.14,"close":116.22,"volume":3924459,"rsi_14":42.28,"sma_20":120.71,"sma_60":126.66,"sma_120":129.67},{"date":"2025-10-28","open":115.75,"high":117.54,"low":115.22,"close":116.26,"volume":3297222,"rsi_14":56.12,"sma_20":120.52,"sma_60":126.45,"sma_120":129.56},{"date":"2025-10-29","open":115.38,"high":115.74,"low":112.02,"close":112.46,"volume":4365249,"rsi_14":38.47,"sma_20":120.2,"sma_60":126.16,"sma_120":129.42},{"date":"2025-10-30","open":116.3,"high":118.6,"low":115.1,"close":115.82,"volume":4660126,"rsi_14":52.03,"sma_20":120.08,"sma_60":125.88,"sma_120":129.32},{"date":"2025-10-31","open":114.8,"high":115.71,"low":113.84,"close":115.34,"volume":4396715,"rsi_14":51.38,"sma_20":119.93,"sma_60":125.6,"sma_120":129.18},{"date":"2025-11-03","open":100.87,"high":102.53,"low":98.47,"close":98.54,"volume":36751482,"rsi_14":22.44,"sma_20":119.02,"sma_60":125.03,"sma_120":128.91},{"date":"2025-11-04","open":98.45,"high":99.0,"low":95.97,"close":96.97,"volume":15963769,"rsi_14":21.53,"sma_20":117.94,"sma_60":124.48,"sma_120":128.64},{"date":"2025-11-05","open":96.89,"high":97.73,"low":95.6,"close":96.4,"volume":12401473,"rsi_14":21.3,"sma_20":116.96,"sma_60":123.92,"sma_120":128.33},{"date":"2025-11-06","open":96.47,"high":98.04,"low":95.97,"close":97.09,"volume":9007442,"rsi_14":18.88,"sma_20":116.02,"sma_60":123.35,"sma_120":128.01},{"date":"2025-11-07","open":97.1,"high":100.76,"low":96.83,"close":100.06,"volume":10218718,"rsi_14":26.3,"sma_20":115.23,"sma_60":122.86,"sma_120":127.7},{"date":"2025-11-10","open":100.02,"high":100.08,"low":97.9,"close":99.33,"volume":7028755,"rsi_14":26.22,"sma_20":114.42,"sma_60":122.36,"sma_120":127.38},{"date":"2025-11-11","open":99.61,"high":99.98,"low":98.86,"close":99.27,"volume":4520941,"rsi_14":25.84,"sma_20":113.57,"sma_60":121.89,"sma_120":127.06},{"date":"2025-11-12","open":100.0,"high":101.45,"low":99.69,"close":100.32,"volume":6539849,"rsi_14":29.2,"sma_20":112.78,"sma_60":121.41,"sma_120":126.77},{"date":"2025-11-13","open":101.19,"high":101.84,"low":100.49,"close":100.64,"volume":5312411,"rsi_14":29.52,"sma_20":112.01,"sma_60":120.93,"sma_120":126.46},{"date":"2025-11-14","open":101.18,"high":101.98,"low":99.88,"close":100.22,"volume":5752354,"rsi_14":25.66,"sma_20":111.14,"sma_60":120.44,"sma_120":126.13},{"date":"2025-11-17","open":100.1,"high":102.01,"low":98.76,"close":99.88,"volume":9323817,"rsi_14":25.31,"sma_20":110.29,"sma_60":119.95,"sma_120":125.81},{"date":"2025-11-18","open":100.54,"high":100.79,"low":98.28,"close":99.48,"volume":6676315,"rsi_14":28.2,"sma_20":109.45,"sma_60":119.49,"sma_120":125.47},{"date":"2025-11-19","open":99.39,"high":99.57,"low":98.05,"close":98.63,"volume":5856937,"rsi_14":18.46,"sma_20":108.56,"sma_60":119.03,"sma_120":125.12},{"date":"2025-11-20","open":98.87,"high":100.42,"low":98.5,"close":99.97,"volume":5331951,"rsi_14":22.66,"sma_20":107.81,"sma_60":118.59,"sma_120":124.81},{"date":"2025-11-21","open":100.4,"high":101.94,"low":99.82,"close":101.34,"volume":5876167,"rsi_14":61.06,"sma_20":107.12,"sma_60":118.2,"sma_120":124.52},{"date":"2025-11-24","open":101.29,"high":101.68,"low":99.96,"close":101.2,"volume":6826043,"rsi_14":68.81,"sma_20":106.34,"sma_60":117.8,"sma_120":124.24},{"date":"2025-11-25","open":101.49,"high":102.41,"low":101.22,"close":102.14,"volume":4304024,"rsi_14":74.71,"sma_20":105.61,"sma_60":117.42,"sma_120":124.0},{"date":"2025-11-26","open":102.52,"high":105.79,"low":102.26,"close":104.34,"volume":7267333,"rsi_14":77.61,"sma_20":105.19,"sma_60":117.09,"sma_120":123.79},{"date":"2025-11-28","open":104.46,"high":105.36,"low":103.73,"close":105.14,"volume":2756404,"rsi_14":73.18,"sma_20":104.63,"sma_60":116.75,"sma_120":123.59},{"date":"2025-12-01","open":105.02,"high":106.02,"low":104.35,"close":104.58,"volume":5934882,"rsi_14":74.35,"sma_20":104.07,"sma_60":116.4,"sma_120":123.39},{"date":"2025-12-02","open":104.42,"high":104.72,"low":102.47,"close":103.05,"volume":7354348,"rsi_14":65.41,"sma_20":104.31,"sma_60":116.02,"sma_120":123.17},{"date":"2025-12-03","open":103.47,"high":103.58,"low":101.47,"close":102.26,"volume":6852006,"rsi_14":58.07,"sma_20":104.58,"sma_60":115.6,"sma_120":122.94},{"date":"2025-12-04","open":102.38,"high":103.09,"low":101.05,"close":101.11,"volume":5654059,"rsi_14":51.84,"sma_20":104.83,"sma_60":115.22,"sma_120":122.73},{"date":"2025-12-05","open":100.96,"high":102.05,"low":100.36,"close":100.42,"volume":5448999,"rsi_14":46.45,"sma_20":104.94,"sma_60":114.78,"sma_120":122.49},{"date":"2025-12-08","open":100.2,"high":100.26,"low":99.13,"close":99.33,"volume":5913070,"rsi_14":44.2,"sma_20":104.84,"sma_60":114.34,"sma_120":122.27},{"date":"2025-12-09","open":99.52,"high":100.41,"low":99.21,"close":100.35,"volume":4268901,"rsi_14":48.89,"sma_20":104.83,"sma_60":113.96,"sma_120":122.06},{"date":"2025-12-10","open":100.6,"high":101.56,"low":100.26,"close":100.59,"volume":7243170,"rsi_14":52.47,"sma_20":104.83,"sma_60":113.6,"sma_120":121.85},{"date":"2025-12-11","open":100.75,"high":101.81,"low":100.07,"close":100.9,"volume":5513340,"rsi_14":48.93,"sma_20":104.8,"sma_60":113.23,"sma_120":121.63},{"date":"2025-12-12","open":100.96,"high":101.58,"low":100.49,"close":100.6,"volume":4961959,"rsi_14":42.43,"sma_20":104.73,"sma_60":112.86,"sma_120":121.4},{"date":"2025-12-15","open":100.67,"high":100.99,"low":99.57,"close":100.26,"volume":7624353,"rsi_14":41.81,"sma_20":104.67,"sma_60":112.49,"sma_120":121.19},{"date":"2025-12-16","open":100.46,"high":100.73,"low":99.4,"close":100.01,"volume":5696632,"rsi_14":36.54,"sma_20":104.62,"sma_60":112.14,"sma_120":120.99},{"date":"2025-12-17","open":99.7,"high":101.24,"low":99.67,"close":100.4,"volume":6576317,"rsi_14":25.7,"sma_20":104.6,"sma_60":111.79,"sma_120":120.78},{"date":"2025-12-18","open":100.12,"high":100.13,"low":98.76,"close":99.0,"volume":7977910,"rsi_14":17.23,"sma_20":104.56,"sma_60":111.41,"sma_120":120.55},{"date":"2025-12-19","open":99.03,"high":99.12,"low":97.74,"close":98.16,"volume":7700234,"rsi_14":16.82,"sma_20":104.4,"sma_60":111.06,"sma_120":120.3},{"date":"2025-12-22","open":97.79,"high":98.11,"low":97.14,"close":97.32,"volume":4804252,"rsi_14":17.91,"sma_20":104.13,"sma_60":110.69,"sma_120":120.03},{"date":"2025-12-23","open":97.24,"high":98.08,"low":97.14,"close":97.64,"volume":3689223,"rsi_14":21.82,"sma_20":103.89,"sma_60":110.31,"sma_120":119.76},{"date":"2025-12-24","open":97.62,"high":98.63,"low":97.59,"close":98.58,"volume":1200056,"rsi_14":31.55,"sma_20":103.64,"sma_60":109.92,"sma_120":119.5},{"date":"2025-12-26","open":98.67,"high":99.24,"low":98.21,"close":98.51,"volume":2673757,"rsi_14":38.55,"sma_20":103.28,"sma_60":109.55,"sma_120":119.25},{"date":"2025-12-29","open":98.51,"high":99.01,"low":98.27,"close":98.53,"volume":3202799,"rsi_14":44.52,"sma_20":102.87,"sma_60":109.19,"sma_120":119.0},{"date":"2025-12-30","open":98.31,"high":99.21,"low":98.04,"close":99.06,"volume":3115533,"rsi_14":40.54,"sma_20":102.52,"sma_60":108.84,"sma_120":118.74},{"date":"2025-12-31","open":98.82,"high":99.15,"low":98.38,"close":98.4,"volume":2808390,"rsi_14":34.82,"sma_20":102.22,"sma_60":108.52,"sma_120":118.51},{"date":"2026-01-02","open":98.69,"high":99.46,"low":97.78,"close":98.9,"volume":4347976,"rsi_14":36.53,"sma_20":101.98,"sma_60":108.17,"sma_120":118.29},{"date":"2026-01-05","open":98.72,"high":98.72,"low":95.24,"close":95.65,"volume":9673218,"rsi_14":26.13,"sma_20":101.64,"sma_60":107.81,"sma_120":118.05},{"date":"2026-01-06","open":95.69,"high":96.1,"low":95.16,"close":95.23,"volume":5526507,"rsi_14":25.93,"sma_20":101.37,"sma_60":107.44,"sma_120":117.8},{"date":"2026-01-07","open":95.12,"high":95.71,"low":93.88,"close":95.15,"volume":5871014,"rsi_14":26.38,"sma_20":101.16,"sma_60":107.08,"sma_120":117.55},{"date":"2026-01-08","open":95.08,"high":97.13,"low":94.9,"close":96.43,"volume":5797673,"rsi_14":32.23,"sma_20":100.96,"sma_60":106.74,"sma_120":117.31},{"date":"2026-01-09","open":96.26,"high":96.64,"low":95.27,"close":95.5,"volume":7054603,"rsi_14":33.64,"sma_20":100.7,"sma_60":106.37,"sma_120":117.07},{"date":"2026-01-12","open":95.46,"high":97.37,"low":95.37,"close":95.84,"volume":7202153,"rsi_14":38.62,"sma_20":100.44,"sma_60":106.0,"sma_120":116.81},{"date":"2026-01-13","open":96.08,"high":96.97,"low":95.39,"close":96.29,"volume":6483867,"rsi_14":44.78,"sma_20":100.22,"sma_60":105.66,"sma_120":116.57},{"date":"2026-01-14","open":96.15,"high":97.07,"low":96.02,"close":96.7,"volume":5552371,"rsi_14":45.27,"sma_20":100.04,"sma_60":105.28,"sma_120":116.33},{"date":"2026-01-15","open":96.57,"high":98.67,"low":96.21,"close":97.93,"volume":5939168,"rsi_14":46.79,"sma_20":99.93,"sma_60":104.95,"sma_120":116.11},{"date":"2026-01-16","open":97.63,"high":97.78,"low":96.13,"close":96.87,"volume":6728945,"rsi_14":42.66,"sma_20":99.75,"sma_60":104.6,"sma_120":115.88},{"date":"2026-01-20","open":96.66,"high":99.03,"low":95.86,"close":98.97,"volume":9038626,"rsi_14":51.66,"sma_20":99.75,"sma_60":104.29,"sma_120":115.66},{"date":"2026-01-21","open":98.93,"high":99.28,"low":96.98,"close":97.55,"volume":6802567,"rsi_14":44.65,"sma_20":99.72,"sma_60":103.98,"sma_120":115.45},{"date":"2026-01-22","open":97.19,"high":99.93,"low":96.87,"close":99.67,"volume":6490350,"rsi_14":54.07,"sma_20":99.84,"sma_60":103.7,"sma_120":115.26},{"date":"2026-01-23","open":99.67,"high":99.98,"low":98.95,"close":99.71,"volume":4246600,"rsi_14":52.68,"sma_20":99.94,"sma_60":103.39,"sma_120":115.02},{"date":"2026-01-26","open":99.77,"high":100.43,"low":97.74,"close":98.64,"volume":8808700,"rsi_14":61.57,"sma_20":99.94,"sma_60":103.06,"sma_120":114.76},{"date":"2026-01-27","open":99.97,"high":100.55,"low":97.68,"close":98.15,"volume":9529400,"rsi_14":61.24,"sma_20":99.93,"sma_60":102.8,"sma_120":114.48},{"date":"2026-01-28","open":98.35,"high":98.8,"low":95.96,"close":97.08,"volume":6778900,"rsi_14":56.89,"sma_20":99.85,"sma_60":102.45,"sma_120":114.17},{"date":"2026-01-29","open":97.24,"high":97.44,"low":95.61,"close":96.22,"volume":8043900,"rsi_14":49.25,"sma_20":99.71,"sma_60":102.1,"sma_120":113.85},{"date":"2026-01-30","open":96.69,"high":97.91,"low":95.73,"close":97.52,"volume":10270500,"rsi_14":57.23,"sma_20":99.66,"sma_60":102.06,"sma_120":113.55},{"date":"2026-02-02","open":97.96,"high":98.16,"low":96.19,"close":97.04,"volume":6355500,"rsi_14":54.26,"sma_20":99.57,"sma_60":102.04,"sma_120":113.26},{"date":"2026-02-03","open":96.62,"high":99.03,"low":96.32,"close":98.28,"volume":5877500,"rsi_14":56.68,"sma_20":99.7,"sma_60":102.06,"sma_120":112.99},{"date":"2026-02-04","open":98.74,"high":101.4,"low":98.72,"close":100.66,"volume":8049900,"rsi_14":61.75,"sma_20":99.98,"sma_60":102.1,"sma_120":112.72},{"date":"2026-02-05","open":101.4,"high":102.21,"low":99.63,"close":101.69,"volume":7461100,"rsi_14":61.28,"sma_20":100.32,"sma_60":102.1,"sma_120":112.48},{"date":"2026-02-06","open":101.43,"high":102.45,"low":101.1,"close":101.75,"volume":5233200,"rsi_14":65.61,"sma_20":100.59,"sma_60":102.12,"sma_120":112.24},{"date":"2026-02-09","open":101.63,"high":102.39,"low":101.06,"close":102.11,"volume":3899480,"rsi_14":59.18,"sma_20":100.06,"sma_60":103.43,"sma_120":115.04},{"date":"2026-02-10","open":102.49,"high":104.25,"low":102.21,"close":103.27,"volume":6333864,"rsi_14":74.67,"sma_20":100.3,"sma_60":103.19,"sma_120":114.82},{"date":"2026-02-11","open":102.89,"high":105.17,"low":101.94,"close":104.94,"volume":5643718,"rsi_14":79.09,"sma_20":100.63,"sma_60":103.03,"sma_120":114.6},{"date":"2026-02-12","open":104.8,"high":108.04,"low":104.63,"close":105.59,"volume":6670563,"rsi_14":80.23,"sma_20":101.0,"sma_60":102.83,"sma_120":114.36},{"date":"2026-02-13","open":106.01,"high":107.09,"low":105.3,"close":106.71,"volume":5233716,"rsi_14":80.05,"sma_20":101.39,"sma_60":102.66,"sma_120":114.13},{"date":"2026-02-17","open":107.0,"high":107.4,"low":104.56,"close":104.86,"volume":4207991,"rsi_14":75.97,"sma_20":101.72,"sma_60":102.75,"sma_120":113.89},{"date":"2026-02-18","open":104.86,"high":107.97,"low":104.63,"close":107.19,"volume":5742700,"rsi_14":80.69,"sma_20":103.49,"sma_60":102.6,"sma_120":110.81},{"date":"2026-02-19","open":106.86,"high":107.61,"low":105.14,"close":106.0,"volume":4063100,"rsi_14":79.09,"sma_20":103.92,"sma_60":102.68,"sma_120":110.64},{"date":"2026-02-20","open":106.09,"high":106.9,"low":105.71,"close":106.33,"volume":4872933,"rsi_14":77.82,"sma_20":104.26,"sma_60":102.74,"sma_120":110.47},{"date":"2026-02-23","open":105.95,"high":108.07,"low":105.47,"close":107.78,"volume":5238300,"rsi_14":81.95,"sma_20":104.68,"sma_60":102.84,"sma_120":110.32},{"date":"2026-02-24","open":107.74,"high":108.66,"low":107.22,"close":108.37,"volume":3684172,"rsi_14":79.12,"sma_20":102.75,"sma_60":103.07,"sma_120":113.49},{"date":"2026-02-25","open":108.05,"high":108.37,"low":105.53,"close":106.51,"volume":5352098,"rsi_14":72.12,"sma_20":103.33,"sma_60":103.21,"sma_120":113.28},{"date":"2026-02-26","open":107.07,"high":107.87,"low":106.62,"close":107.65,"volume":5331468,"rsi_14":72.01,"sma_20":103.97,"sma_60":103.32,"sma_120":113.09},{"date":"2026-02-27","open":107.77,"high":109.06,"low":107.29,"close":108.69,"volume":4413020,"rsi_14":76.79,"sma_20":104.6,"sma_60":103.46,"sma_120":112.91},{"date":"2026-03-02","open":107.86,"high":108.04,"low":106.7,"close":107.03,"volume":3052459,"rsi_14":68.64,"sma_20":105.19,"sma_60":103.57,"sma_120":112.73},{"date":"2026-03-03","open":106.36,"high":106.46,"low":101.63,"close":102.06,"volume":6360478,"rsi_14":58.95,"sma_20":105.51,"sma_60":103.58,"sma_120":112.49},{"date":"2026-03-04","open":102.39,"high":102.88,"low":100.87,"close":102.14,"volume":5414375,"rsi_14":55.35,"sma_20":105.81,"sma_60":103.59,"sma_120":112.26},{"date":"2026-03-05","open":101.59,"high":102.45,"low":100.47,"close":102.32,"volume":6251567,"rsi_14":50.49,"sma_20":106.1,"sma_60":103.6,"sma_120":112.02},{"date":"2026-03-06","open":101.69,"high":103.48,"low":100.39,"close":103.25,"volume":5063470,"rsi_14":46.84,"sma_20":106.31,"sma_60":103.62,"sma_120":111.78},{"date":"2026-03-09","open":102.0,"high":102.26,"low":100.61,"close":101.54,"volume":5291058,"rsi_14":38.44,"sma_20":106.48,"sma_60":103.61,"sma_120":111.55},{"date":"2026-03-10","open":101.57,"high":101.71,"low":99.73,"close":100.41,"volume":4168000,"rsi_14":34.43,"sma_20":106.49,"sma_60":103.6,"sma_120":111.32},{"date":"2026-03-11","open":100.41,"high":100.41,"low":98.04,"close":98.76,"volume":4228213,"rsi_14":28.26,"sma_20":106.5,"sma_60":103.54,"sma_120":111.06},{"date":"2026-03-12","open":98.23,"high":99.4,"low":96.49,"close":96.57,"volume":5600045,"rsi_14":27.83,"sma_20":106.28,"sma_60":103.42,"sma_120":110.81},{"date":"2026-03-13","open":97.62,"high":98.51,"low":97.42,"close":97.58,"volume":3651078,"rsi_14":26.21,"sma_20":105.98,"sma_60":103.31,"sma_120":110.55},{"date":"2026-03-16","open":98.28,"high":99.09,"low":97.71,"close":98.98,"volume":3407547,"rsi_14":23.83,"sma_20":105.7,"sma_60":103.22,"sma_120":110.32},{"date":"2026-03-17","open":99.5,"high":100.4,"low":98.98,"close":99.2,"volume":3464994,"rsi_14":27.09,"sma_20":105.35,"sma_60":103.09,"sma_120":110.09},{"date":"2026-03-18","open":98.17,"high":98.17,"low":96.57,"close":97.46,"volume":4352908,"rsi_14":20.32,"sma_20":104.87,"sma_60":102.91,"sma_120":109.83},{"date":"2026-03-19","open":97.21,"high":97.98,"low":96.31,"close":97.32,"volume":5110004,"rsi_14":15.65,"sma_20":104.33,"sma_60":102.75,"sma_120":109.57},{"date":"2026-03-20","open":97.67,"high":98.33,"low":96.55,"close":96.95,"volume":13109726,"rsi_14":16.84,"sma_20":103.86,"sma_60":102.6,"sma_120":109.31},{"date":"2026-03-23","open":98.42,"high":99.36,"low":97.3,"close":98.18,"volume":5634523,"rsi_14":30.85,"sma_20":103.38,"sma_60":102.49,"sma_120":109.05},{"date":"2026-03-24","open":97.32,"high":98.89,"low":96.57,"close":97.66,"volume":5254300,"rsi_14":29.24,"sma_20":102.78,"sma_60":102.39,"sma_120":108.8},{"date":"2026-03-25","open":98.43,"high":98.43,"low":96.79,"close":98.09,"volume":3455713,"rsi_14":30.53,"sma_20":102.28,"sma_60":102.33,"sma_120":108.55},{"date":"2026-03-26","open":97.89,"high":99.53,"low":97.31,"close":97.59,"volume":2999240,"rsi_14":30.15,"sma_20":101.71,"sma_60":102.28,"sma_120":108.31},{"date":"2026-03-27","open":97.59,"high":98.45,"low":97.15,"close":97.4,"volume":3251895,"rsi_14":33.75,"sma_20":101.07,"sma_60":102.21,"sma_120":108.09},{"date":"2026-03-30","open":97.71,"high":97.84,"low":94.9,"close":95.12,"volume":6363644,"rsi_14":30.94,"sma_20":100.4,"sma_60":102.1,"sma_120":107.85},{"date":"2026-03-31","open":95.11,"high":95.43,"low":93.33,"close":95.24,"volume":5900319,"rsi_14":35.73,"sma_20":99.99,"sma_60":101.98,"sma_120":107.6},{"date":"2026-04-01","open":94.95,"high":96.77,"low":94.63,"close":96.33,"volume":4287452,"rsi_14":48.9,"sma_20":99.63,"sma_60":101.89,"sma_120":107.37},{"date":"2026-04-02","open":95.93,"high":96.16,"low":94.46,"close":94.9,"volume":4644166,"rsi_14":38.53,"sma_20":99.19,"sma_60":101.78,"sma_120":107.13},{"date":"2026-04-06","open":94.9,"high":95.97,"low":94.33,"close":95.75,"volume":3897915,"rsi_14":35.47,"sma_20":98.81,"sma_60":101.68,"sma_120":106.91},{"date":"2026-04-07","open":95.22,"high":95.41,"low":91.24,"close":91.86,"volume":7849133,"rsi_14":25.18,"sma_20":98.32,"sma_60":101.52,"sma_120":106.65},{"date":"2026-04-08","open":93.76,"high":95.84,"low":93.35,"close":95.76,"volume":7469527,"rsi_14":44.99,"sma_20":98.09,"sma_60":101.44,"sma_120":106.43},{"date":"2026-04-09","open":94.95,"high":97.55,"low":94.49,"close":96.71,"volume":7145105,"rsi_14":48.28,"sma_20":97.98,"sma_60":101.4,"sma_120":106.23},{"date":"2026-04-10","open":96.71,"high":97.41,"low":95.7,"close":96.04,"volume":3258952,"rsi_14":47.48,"sma_20":97.96,"sma_60":101.36,"sma_120":106.02},{"date":"2026-04-13","open":95.34,"high":95.96,"low":94.23,"close":95.37,"volume":4793094,"rsi_14":41.95,"sma_20":97.84,"sma_60":101.3,"sma_120":105.81},{"date":"2026-04-14","open":94.69,"high":96.49,"low":94.39,"close":95.92,"volume":3578260,"rsi_14":45.04,"sma_20":97.69,"sma_60":101.23,"sma_120":105.58},{"date":"2026-04-15","open":96.26,"high":96.26,"low":94.65,"close":95.57,"volume":3044206,"rsi_14":42.78,"sma_20":97.51,"sma_60":101.16,"sma_120":105.36},{"date":"2026-04-16","open":95.26,"high":97.13,"low":95.26,"close":96.72,"volume":4022706,"rsi_14":47.6,"sma_20":97.47,"sma_60":101.11,"sma_120":105.15},{"date":"2026-04-17","open":96.72,"high":98.75,"low":96.6,"close":97.58,"volume":4075174,"rsi_14":50.47,"sma_20":97.48,"sma_60":101.07,"sma_120":104.96},{"date":"2026-04-20","open":97.35,"high":98.12,"low":96.85,"close":97.28,"volume":3698918,"rsi_14":56.45,"sma_20":97.5,"sma_60":101.03,"sma_120":104.77},{"date":"2026-04-21","open":97.11,"high":97.28,"low":94.94,"close":95.37,"volume":4557813,"rsi_14":50.35,"sma_20":97.36,"sma_60":100.95,"sma_120":104.56},{"date":"2026-04-22","open":95.37,"high":96.3,"low":94.78,"close":95.52,"volume":3876680,"rsi_14":47.7,"sma_20":97.25,"sma_60":100.92,"sma_120":104.37},{"date":"2026-04-23","open":95.26,"high":96.8,"low":95.22,"close":96.68,"volume":3292419,"rsi_14":55.12,"sma_20":97.18,"sma_60":100.93,"sma_120":104.19},{"date":"2026-04-24","open":97.33,"high":97.94,"low":96.2,"close":96.6,"volume":3386910,"rsi_14":52.56,"sma_20":97.13,"sma_60":100.93,"sma_120":104.01},{"date":"2026-04-27","open":96.4,"high":97.88,"low":96.16,"close":97.0,"volume":7024633,"rsi_14":69.61,"sma_20":97.1,"sma_60":100.92,"sma_120":103.83},{"date":"2026-04-28","open":98.22,"high":99.16,"low":96.26,"close":97.18,"volume":6637564,"rsi_14":57.58,"sma_20":97.21,"sma_60":100.93,"sma_120":103.65},{"date":"2026-04-29","open":97.11,"high":97.46,"low":93.74,"close":94.87,"volume":5381307,"rsi_14":41.45,"sma_20":97.19,"sma_60":100.9,"sma_120":103.45},{"date":"2026-04-30","open":95.15,"high":97.5,"low":95.1,"close":97.17,"volume":5903394,"rsi_14":54.59,"sma_20":97.23,"sma_60":100.89,"sma_120":103.27},{"date":"2026-05-01","open":97.78,"high":97.89,"low":95.62,"close":96.42,"volume":4872391,"rsi_14":54.24,"sma_20":97.31,"sma_60":100.87,"sma_120":103.08},{"date":"2026-05-04","open":95.48,"high":95.85,"low":94.0,"close":94.43,"volume":4366810,"rsi_14":44.63,"sma_20":97.24,"sma_60":100.79,"sma_120":102.87},{"date":"2026-05-05","open":94.43,"high":96.43,"low":93.46,"close":95.96,"volume":4260145,"rsi_14":51.28,"sma_20":97.45,"sma_60":100.75,"sma_120":102.68},{"date":"2026-05-06","open":96.7,"high":98.51,"low":96.33,"close":97.92,"volume":3872851,"rsi_14":53.79,"sma_20":97.56,"sma_60":100.71,"sma_120":102.5},{"date":"2026-05-07","open":98.04,"high":99.2,"low":96.7,"close":98.29,"volume":4621245,"rsi_14":52.31,"sma_20":97.64,"sma_60":100.71,"sma_120":102.34},{"date":"2026-05-08","open":98.54,"high":98.82,"low":96.96,"close":97.06,"volume":3181539,"rsi_14":49.31,"sma_20":97.69,"sma_60":100.64,"sma_120":102.17},{"date":"2026-05-11","open":97.02,"high":97.12,"low":94.08,"close":94.53,"volume":5168975,"rsi_14":47.52,"sma_20":97.65,"sma_60":100.49,"sma_120":101.96},{"date":"2026-05-12","open":95.02,"high":96.52,"low":94.1,"close":96.1,"volume":5348171,"rsi_14":51.59,"sma_20":97.66,"sma_60":100.35,"sma_120":101.77},{"date":"2026-05-13","open":95.91,"high":96.96,"low":95.17,"close":95.8,"volume":4302895,"rsi_14":47.49,"sma_20":97.67,"sma_60":100.17,"sma_120":101.6},{"date":"2026-05-14","open":96.4,"high":96.6,"low":95.1,"close":95.44,"volume":3366256,"rsi_14":46.73,"sma_20":97.61,"sma_60":99.98,"sma_120":101.41},{"date":"2026-05-15","open":96.37,"high":96.75,"low":94.28,"close":94.69,"volume":4829186,"rsi_14":43.63,"sma_20":97.46,"sma_60":99.76,"sma_120":101.21},{"date":"2026-05-18","open":94.78,"high":96.72,"low":94.68,"close":95.31,"volume":4677385,"rsi_14":44.95,"sma_20":97.36,"sma_60":99.57,"sma_120":101.16},{"date":"2026-05-19","open":95.56,"high":96.67,"low":94.28,"close":95.24,"volume":4769077,"rsi_14":51.12,"sma_20":97.35,"sma_60":99.36,"sma_120":101.13},{"date":"2026-05-20","open":95.04,"high":96.56,"low":94.48,"close":96.31,"volume":3071526,"rsi_14":47.12,"sma_20":97.39,"sma_60":99.14,"sma_120":101.11},{"date":"2026-05-21","open":95.88,"high":97.79,"low":94.56,"close":97.47,"volume":3391684,"rsi_14":53.37,"sma_20":97.43,"sma_60":98.96,"sma_120":101.09},{"date":"2026-05-22","open":97.64,"high":98.52,"low":97.54,"close":97.88,"volume":2265825,"rsi_14":62.37,"sma_20":97.5,"sma_60":98.78,"sma_120":101.05},{"date":"2026-05-26","open":97.92,"high":98.53,"low":97.45,"close":97.51,"volume":3850730,"rsi_14":56.07,"sma_20":97.52,"sma_60":98.57,"sma_120":101.01},{"date":"2026-05-27","open":98.31,"high":100.66,"low":98.31,"close":98.9,"volume":5013074,"rsi_14":54.01,"sma_20":97.61,"sma_60":98.41,"sma_120":100.99},{"date":"2026-05-28","open":98.91,"high":99.51,"low":98.21,"close":98.86,"volume":3231562,"rsi_14":52.41,"sma_20":97.81,"sma_60":98.33,"sma_120":100.96},{"date":"2026-05-29","open":98.97,"high":99.26,"low":95.9,"close":96.35,"volume":8725701,"rsi_14":47.33,"sma_20":97.77,"sma_60":98.21,"sma_120":100.9},{"date":"2026-06-01","open":96.34,"high":97.26,"low":95.93,"close":96.7,"volume":4636371,"rsi_14":59.91,"sma_20":97.78,"sma_60":98.1,"sma_120":100.85},{"date":"2026-06-02","open":97.1,"high":97.5,"low":95.13,"close":96.25,"volume":4639841,"rsi_14":50.75,"sma_20":97.88,"sma_60":97.98,"sma_120":100.8},{"date":"2026-06-03","open":96.12,"high":96.67,"low":93.24,"close":93.55,"volume":6698136,"rsi_14":40.81,"sma_20":97.75,"sma_60":97.84,"sma_120":100.73},{"date":"2026-06-04","open":94.45,"high":95.37,"low":92.13,"close":93.26,"volume":6081084,"rsi_14":41.07,"sma_20":97.52,"sma_60":97.72,"sma_120":100.66},{"date":"2026-06-05","open":94.0,"high":99.62,"low":93.95,"close":99.04,"volume":6361015,"rsi_14":59.7,"sma_20":97.49,"sma_60":97.71,"sma_120":100.62},{"date":"2026-06-08","open":97.8,"high":99.24,"low":97.39,"close":97.75,"volume":3816458,"rsi_14":53.6,"sma_20":97.46,"sma_60":97.7,"sma_120":100.56},{"date":"2026-06-09","open":98.41,"high":100.6,"low":97.25,"close":100.52,"volume":3724508,"rsi_14":60.39,"sma_20":97.7,"sma_60":97.73,"sma_120":100.52},{"date":"2026-06-10","open":100.8,"high":102.08,"low":100.22,"close":101.58,"volume":3393919,"rsi_14":60.35,"sma_20":97.91,"sma_60":97.75,"sma_120":100.49},{"date":"2026-06-11","open":101.56,"high":102.6,"low":101.24,"close":101.54,"volume":3247528,"rsi_14":57.67,"sma_20":98.14,"sma_60":97.77,"sma_120":100.43},{"date":"2026-06-12","open":102.0,"high":103.22,"low":101.1,"close":102.29,"volume":3490523,"rsi_14":58.44,"sma_20":98.42,"sma_60":97.83,"sma_120":100.37},{"date":"2026-06-15","open":102.5,"high":104.07,"low":102.2,"close":103.14,"volume":4456823,"rsi_14":61.41,"sma_20":98.78,"sma_60":97.91,"sma_120":100.33},{"date":"2026-06-16","open":103.77,"high":104.94,"low":103.48,"close":104.28,"volume":3039513,"rsi_14":60.86,"sma_20":99.17,"sma_60":98.01,"sma_120":100.31},{"date":"2026-06-17","open":104.12,"high":105.01,"low":101.2,"close":101.47,"volume":4038152,"rsi_14":53.07,"sma_20":99.42,"sma_60":98.04,"sma_120":100.27},{"date":"2026-06-18","open":102.19,"high":103.22,"low":101.64,"close":102.56,"volume":8851294,"rsi_14":62.28,"sma_20":99.67,"sma_60":98.1,"sma_120":100.25},{"date":"2026-06-22","open":102.0,"high":103.18,"low":100.41,"close":100.5,"volume":3600476,"rsi_14":55.82,"sma_20":99.76,"sma_60":98.12,"sma_120":100.23},{"date":"2026-06-23","open":101.92,"high":104.2,"low":101.25,"close":103.95,"volume":4012350,"rsi_14":62.97,"sma_20":100.0,"sma_60":98.21,"sma_120":100.24},{"date":"2026-06-24","open":104.81,"high":107.7,"low":104.44,"close":106.73,"volume":8327800,"rsi_14":73.99,"sma_20":100.4,"sma_60":98.34,"sma_120":100.28},{"date":"2026-06-25","open":106.58,"high":109.13,"low":106.58,"close":108.1,"volume":4947909,"rsi_14":76.18,"sma_20":100.79,"sma_60":98.54,"sma_120":100.32},{"date":"2026-06-26","open":108.95,"high":109.91,"low":108.41,"close":109.37,"volume":12507599,"rsi_14":72.72,"sma_20":101.25,"sma_60":98.75,"sma_120":100.37},{"date":"2026-06-29","open":109.02,"high":110.16,"low":108.07,"close":109.91,"volume":4445791,"rsi_14":77.66,"sma_20":101.87,"sma_60":98.96,"sma_120":100.42},{"date":"2026-06-30","open":109.6,"high":110.17,"low":108.46,"close":109.77,"volume":4281266,"rsi_14":73.9,"sma_20":102.46,"sma_60":99.19,"sma_120":100.48},{"date":"2026-07-01","open":110.05,"high":111.75,"low":109.44,"close":111.44,"volume":4782366,"rsi_14":74.7,"sma_20":103.16,"sma_60":99.43,"sma_120":100.55},{"date":"2026-07-02","open":112.0,"high":115.02,"low":111.95,"close":114.72,"volume":4662758,"rsi_14":78.41,"sma_20":104.16,"sma_60":99.79,"sma_120":100.65},{"date":"2026-07-06","open":114.48,"high":114.62,"low":111.1,"close":113.01,"volume":3755895,"rsi_14":72.19,"sma_20":105.08,"sma_60":100.05,"sma_120":100.75},{"date":"2026-07-07","open":114.93,"high":116.82,"low":114.5,"close":114.74,"volume":3325644,"rsi_14":73.16,"sma_20":105.87,"sma_60":100.33,"sma_120":100.87},{"date":"2026-07-08","open":113.89,"high":113.89,"low":110.96,"close":110.98,"volume":3999931,"rsi_14":62.11,"sma_20":106.53,"sma_60":100.56,"sma_120":100.96},{"date":"2026-07-09","open":110.66,"high":110.9,"low":109.42,"close":109.93,"volume":4158772,"rsi_14":66.33,"sma_20":107.0,"sma_60":100.78,"sma_120":101.04},{"date":"2026-07-10","open":110.64,"high":113.12,"low":110.13,"close":112.41,"volume":3342885,"rsi_14":68.05,"sma_20":107.54,"sma_60":101.04,"sma_120":101.14},{"date":"2026-07-13","open":113.01,"high":114.91,"low":108.75,"close":110.18,"volume":7140633,"rsi_14":67.63,"sma_20":107.97,"sma_60":101.26,"sma_120":101.21},{"date":"2026-07-14","open":109.8,"high":110.22,"low":106.55,"close":106.82,"volume":4164691,"rsi_14":55.24,"sma_20":108.2,"sma_60":101.41,"sma_120":101.26},{"date":"2026-07-15","open":106.81,"high":108.82,"low":105.98,"close":106.53,"volume":4027098,"rsi_14":49.6,"sma_20":108.37,"sma_60":101.54,"sma_120":101.3},{"date":"2026-07-16","open":106.73,"high":109.38,"low":106.73,"close":108.99,"volume":3333548,"rsi_14":51.71,"sma_20":108.61,"sma_60":101.71,"sma_120":101.37},{"date":"2026-07-17","open":110.26,"high":111.18,"low":107.74,"close":108.35,"volume":3436886,"rsi_14":47.99,"sma_20":108.95,"sma_60":101.91,"sma_120":101.43},{"date":"2026-07-20","open":108.0,"high":108.79,"low":107.63,"close":108.48,"volume":2513971,"rsi_14":47.13,"sma_20":109.25,"sma_60":102.1,"sma_120":101.51},{"date":"2026-07-21","open":108.17,"high":108.42,"low":106.97,"close":108.05,"volume":2319668,"rsi_14":46.59,"sma_20":109.62,"sma_60":102.27,"sma_120":101.6},{"date":"2026-07-22","open":109.0,"high":109.6,"low":108.48,"close":108.88,"volume":2291823,"rsi_14":44.75,"sma_20":109.87,"sma_60":102.46,"sma_120":101.69},{"date":"2026-07-23","open":107.23,"high":107.83,"low":106.52,"close":107.31,"volume":2763310,"rsi_14":33.66,"sma_20":109.9,"sma_60":102.61,"sma_120":101.77},{"date":"2026-07-24","open":107.77,"high":109.78,"low":107.06,"close":109.7,"volume":2602169,"rsi_14":42.91,"sma_20":109.98,"sma_60":102.79,"sma_120":101.86},{"date":"2026-07-27","open":110.81,"high":112.34,"low":110.7,"close":111.44,"volume":2595458,"rsi_14":42.94,"sma_20":110.08,"sma_60":103.05,"sma_120":101.97},{"date":"2026-07-28","open":113.48,"high":115.47,"low":113.0,"close":113.09,"volume":3917952,"rsi_14":54.96,"sma_20":110.24,"sma_60":103.29,"sma_120":102.09},{"date":"2026-07-29","open":110.9,"high":113.33,"low":110.06,"close":113.21,"volume":3139944,"rsi_14":58.07,"sma_20":110.41,"sma_60":103.55,"sma_120":102.21},{"date":"2026-07-30","open":111.63,"high":111.63,"low":108.8,"close":110.19,"volume":2883223,"rsi_14":44.68,"sma_20":110.35,"sma_60":103.8,"sma_120":102.29},{"date":"2026-07-31","open":108.94,"high":110.26,"low":107.73,"close":109.31,"volume":4521478,"rsi_14":47.77,"sma_20":110.08,"sma_60":104.0,"sma_120":102.37},{"date":"2026-08-03","open":110.95,"high":112.7,"low":106.11,"close":107.56,"volume":7489976,"rsi_14":52.07,"sma_20":109.81,"sma_60":104.14,"sma_120":102.61},{"date":"2026-08-04","open":109.19,"high":112.12,"low":105.77,"close":111.57,"volume":8623324,"rsi_14":61.66,"sma_20":109.65,"sma_60":104.34,"sma_120":102.66},{"date":"2026-08-05","open":111.16,"high":112.44,"low":108.43,"close":112.37,"volume":4580725,"rsi_14":58.47,"sma_20":109.72,"sma_60":104.57,"sma_120":102.7},{"date":"2026-08-06","open":112.59,"high":112.7,"low":108.1,"close":108.66,"volume":3895862,"rsi_14":50.67,"sma_20":109.66,"sma_60":104.79,"sma_120":102.7},{"date":"2026-08-07","open":108.48,"high":109.83,"low":107.14,"close":109.68,"volume":2705304,"rsi_14":52.51,"sma_20":109.52,"sma_60":104.99,"sma_120":102.7},{"date":"2026-08-10","open":108.37,"high":109.1,"low":107.29,"close":108.02,"volume":3136366,"rsi_14":49.94,"sma_20":109.41,"sma_60":105.17,"sma_120":102.71},{"date":"2026-08-11","open":107.42,"high":108.71,"low":107.28,"close":108.57,"volume":2066486},{"date":"2026-08-12","open":107.6,"high":109.55,"low":107.4,"close":108.93,"volume":2267028,"rsi_14":53.42,"sma_20":109.62,"sma_60":105.59,"sma_120":102.7},{"date":"2026-08-13","open":109.86,"high":111.06,"low":109.45,"close":110.7,"volume":1865246,"rsi_14":52.17,"sma_20":109.7,"sma_60":105.83,"sma_120":102.71},{"date":"2026-08-14","open":110.89,"high":111.2,"low":110.23,"close":110.39,"volume":1739123,"rsi_14":47.57,"sma_20":109.81,"sma_60":106.06,"sma_120":102.71},{"date":"2026-08-17","open":109.27,"high":109.35,"low":107.39,"close":107.91,"volume":2958409,"rsi_14":38.46,"sma_20":109.78,"sma_60":106.23,"sma_120":102.68},{"date":"2026-08-18","open":108.83,"high":109.79,"low":107.66,"close":107.72,"volume":2392072,"rsi_14":37.81,"sma_20":109.76,"sma_60":106.38,"sma_120":102.67},{"date":"2026-08-19","open":108.86,"high":110.1,"low":108.33,"close":109.88,"volume":3669204},{"date":"2026-08-20","open":109.39,"high":110.0,"low":108.09,"close":108.69,"volume":2431443,"rsi_14":48.59,"sma_20":109.88,"sma_60":106.72,"sma_120":102.65},{"date":"2026-08-21","open":108.88,"high":109.88,"low":108.07,"close":109.31,"volume":2102589,"rsi_14":54.2,"sma_20":109.86,"sma_60":106.88,"sma_120":102.64},{"date":"2026-08-24","open":109.9,"high":112.38,"low":109.87,"close":111.37,"volume":2685107},{"date":"2026-08-25","open":111.06,"high":111.22,"low":109.83,"close":111.02,"volume":2805970,"rsi_14":46.34,"sma_20":109.75,"sma_60":107.29,"sma_120":102.75},{"date":"2026-08-26","open":111.74,"high":111.84,"low":110.25,"close":110.34,"volume":3951993,"rsi_14":55.45,"sma_20":109.61,"sma_60":107.49,"sma_120":102.8},{"date":"2026-08-27","open":109.12,"high":110.32,"low":108.61,"close":109.98,"volume":3344553,"rsi_14":51.02,"sma_20":109.6,"sma_60":107.7,"sma_120":102.84},{"date":"2026-08-28","open":110.95,"high":111.39,"low":109.52,"close":109.55,"volume":2433647,"rsi_14":55.66,"sma_20":109.61,"sma_60":107.95,"sma_120":102.9},{"date":"2026-08-31","open":108.93,"high":109.44,"low":107.41,"close":107.95,"volume":4491184,"rsi_14":47.87,"sma_20":109.63,"sma_60":108.17,"sma_120":102.95},{"date":"2026-09-01","open":108.0,"high":108.89,"low":106.76,"close":107.08,"volume":3623856,"rsi_14":43.86,"sma_20":109.41,"sma_60":108.31,"sma_120":103.01},{"date":"2026-09-02","open":107.47,"high":109.41,"low":106.92,"close":109.29,"volume":3949843,"rsi_14":45.45,"sma_20":109.25,"sma_60":108.5,"sma_120":103.1},{"date":"2026-09-03","open":109.75,"high":110.0,"low":107.5,"close":107.95,"volume":3195374},{"date":"2026-09-04","open":106.5,"high":106.93,"low":104.85,"close":104.96,"volume":4151296,"rsi_14":41.35,"sma_20":108.98,"sma_60":108.68,"sma_120":103.22},{"date":"2026-09-08","open":104.55,"high":104.7,"low":102.81,"close":102.93,"volume":3299302},{"date":"2026-09-09","open":101.0,"high":101.0,"low":97.91,"close":98.7,"volume":6964788,"rsi_14":23.33,"sma_20":108.23,"sma_60":108.64,"sma_120":103.24},{"date":"2026-09-10","open":98.72,"high":99.54,"low":98.28,"close":98.48,"volume":9875695,"rsi_14":24.46,"sma_20":107.71,"sma_60":108.57,"sma_120":103.24},{"date":"2026-09-11","open":99.24,"high":99.52,"low":97.3,"close":98.15,"volume":8137765,"rsi_14":21.68,"sma_20":107.08,"sma_60":108.46,"sma_120":103.24},{"date":"2026-09-14","open":99.18,"high":100.92,"low":98.98,"close":99.09,"volume":6379395,"rsi_14":16.95,"sma_20":106.52,"sma_60":108.42,"sma_120":103.23},{"date":"2026-09-15","open":98.34,"high":98.81,"low":97.19,"close":98.67,"volume":6662898},{"date":"2026-09-16","open":98.68,"high":99.33,"low":97.45,"close":98.1,"volume":3570254,"rsi_14":16.99,"sma_20":105.57,"sma_60":108.32,"sma_120":103.22},{"date":"2026-09-17","open":98.99,"high":99.16,"low":97.48,"close":98.19,"volume":3429915,"rsi_14":17.73,"sma_20":104.99,"sma_60":108.22,"sma_120":103.22},{"date":"2026-09-18","open":97.73,"high":98.76,"low":97.25,"close":97.86,"volume":6666276,"rsi_14":17.83,"sma_20":104.45,"sma_60":108.08,"sma_120":103.21},{"date":"2026-09-21","open":98.32,"high":98.32,"low":96.82,"close":97.74,"volume":3628364,"rsi_14":19.41,"sma_20":103.87,"sma_60":107.9,"sma_120":103.22},{"date":"2026-09-22","open":99.33,"high":99.92,"low":98.65,"close":98.91,"volume":4082053},{"date":"2026-09-23","open":98.75,"high":99.12,"low":97.42,"close":97.7,"volume":3219097,"rsi_14":13.76,"sma_20":102.58,"sma_60":107.53,"sma_120":103.24},{"date":"2026-09-24","open":98.04,"high":98.9,"low":97.13,"close":97.22,"volume":3653447,"rsi_14":14.54,"sma_20":101.93,"sma_60":107.32,"sma_120":103.25},{"date":"2026-09-25","open":97.27,"high":98.58,"low":96.72,"close":98.43,"volume":3287423,"rsi_14":25.54,"sma_20":101.35,"sma_60":107.1,"sma_120":103.26},{"date":"2026-09-28","open":98.0,"high":99.01,"low":97.34,"close":98.77,"volume":3335489,"rsi_14":32.16,"sma_20":100.81,"sma_60":106.83,"sma_120":103.31},{"date":"2026-09-29","open":98.24,"high":99.01,"low":97.5,"close":98.99,"volume":2700365,"rsi_14":51.9,"sma_20":100.36,"sma_60":106.6,"sma_120":103.33},{"date":"2026-09-30","open":99.79,"high":99.88,"low":97.42,"close":97.43,"volume":4141019,"rsi_14":44.16,"sma_20":99.88,"sma_60":106.31,"sma_120":103.32},{"date":"2026-10-01","open":95.97,"high":96.5,"low":94.19,"close":94.34,"volume":6032700,"rsi_14":33.79,"sma_20":99.13,"sma_60":106.03,"sma_120":103.3},{"date":"2026-10-02","open":95.12,"high":95.52,"low":93.99,"close":94.36,"volume":4449388,"rsi_14":28.16,"sma_20":98.45,"sma_60":105.77,"sma_120":103.28},{"date":"2026-10-05","open":94.47,"high":95.56,"low":93.94,"close":95.41,"volume":3158560,"rsi_14":35.76,"sma_20":97.97,"sma_60":105.49,"sma_120":103.26},{"date":"2026-10-06","open":95.89,"high":97.21,"low":95.6,"close":96.77,"volume":3331658,"rsi_14":44.57,"sma_20":97.67,"sma_60":105.27,"sma_120":103.26},{"date":"2026-10-07","open":97.26,"high":97.48,"low":96.37,"close":96.48,"volume":2801494},{"date":"2026-10-08","open":96.48,"high":97.87,"low":95.83,"close":97.74,"volume":6287954,"rsi_14":49.55,"sma_20":97.52,"sma_60":104.95,"sma_120":103.24},{"date":"2026-10-09","open":97.44,"high":98.42,"low":97.04,"close":97.59,"volume":5121381,"rsi_14":49.44,"sma_20":97.49,"sma_60":104.76,"sma_120":103.23},{"date":"2026-10-12","open":97.23,"high":98.81,"low":96.52,"close":98.77,"volume":3932001,"rsi_14":49.48,"sma_20":97.47,"sma_60":104.6,"sma_120":103.25},{"date":"2026-10-13","open":99.69,"high":99.81,"low":96.89,"close":98.29,"volume":6333795},{"date":"2026-10-14","open":99.1,"high":99.66,"low":97.84,"close":99.41,"volume":6234293,"rsi_14":58.21,"sma_20":97.52,"sma_60":104.29,"sma_120":103.28},{"date":"2026-10-15","open":102.87,"high":104.77,"low":102.48,"close":104.07,"volume":7956941,"rsi_14":66.81,"sma_20":97.81,"sma_60":104.2,"sma_120":103.33},{"date":"2026-10-16","open":104.71,"high":105.95,"low":104.39,"close":105.57,"volume":4355829,"rsi_14":68.95,"sma_20":98.2,"sma_60":104.18,"sma_120":103.39},{"date":"2026-10-19","open":104.41,"high":105.79,"low":103.89,"close":105.41,"volume":3526293,"rsi_14":67.95,"sma_20":98.58,"sma_60":104.1,"sma_120":103.45},{"date":"2026-10-20","open":106.4,"high":108.36,"low":106.05,"close":108.33,"volume":5109918,"rsi_14":78.33,"sma_20":99.05,"sma_60":104.05,"sma_120":103.55},{"date":"2026-10-21","open":108.02,"high":108.04,"low":106.42,"close":106.64,"volume":4749058,"rsi_14":84.47,"sma_20":99.5,"sma_60":103.95,"sma_120":103.62},{"date":"2026-10-22","open":107.81,"high":112.39,"low":107.41,"close":112.31,"volume":4679528,"rsi_14":88.21,"sma_20":100.26,"sma_60":103.93,"sma_120":103.74}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.45,"pbr":17.68,"per":15.08,"roa":1.86,"roe":19.71,"grade":"B","comment":"PER 15.08배, ROE 19.71%","revenue":16565000000.0,"analysis":"PER 15.1배입니다. ROE 19.7%입니다. 시가총액 372.82억. 매출 165.65억, 영업이익 20.51억.","eps_basis":"TTM","debt_ratio":3.724,"market_cap":37281841100,"net_income":1943921800.0,"total_debt":6517000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.27,"total_assets":18554000000.0,"total_equity":1750000000.0,"profit_margin":11.74,"revenue_basis":"TTM","dividend_yield":4.99,"net_income_basis":"TTM","operating_income":2051000000.0,"operating_margin":12.38,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 88 과매수 구간","D/E(유이자부채/자본총계) 3.7배로 재무 리스크"],"backtest_top3":[],"current_price":112.315,"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":113.91},{"date":"2016-10-25","close":113.73},{"date":"2016-10-26","close":113.66},{"date":"2016-10-27","close":113.82},{"date":"2016-10-28","close":114.55},{"date":"2016-10-31","close":114.41},{"date":"2016-11-01","close":114.0},{"date":"2016-11-02","close":113.55},{"date":"2016-11-03","close":113.65},{"date":"2016-11-04","close":112.35},{"date":"2016-11-07","close":113.98},{"date":"2016-11-08","close":115.48},{"date":"2016-11-09","close":115.37},{"date":"2016-11-10","close":112.15},{"date":"2016-11-11","close":112.91},{"date":"2016-11-14","close":113.09},{"date":"2016-11-15","close":113.87},{"date":"2016-11-16","close":113.34},{"date":"2016-11-17","close":112.36},{"date":"2016-11-18","close":113.11},{"date":"2016-11-21","close":113.8},{"date":"2016-11-22","close":114.54},{"date":"2016-11-23","close":114.56},{"date":"2016-11-25","close":115.84},{"date":"2016-11-28","close":117.17},{"date":"2016-11-29","close":116.5},{"date":"2016-11-30","close":115.61},{"date":"2016-12-01","close":114.01},{"date":"2016-12-02","close":114.11},{"date":"2016-12-05","close":113.63},{"date":"2016-12-06","close":114.39},{"date":"2016-12-07","close":114.34},{"date":"2016-12-08","close":113.4},{"date":"2016-12-09","close":114.61},{"date":"2016-12-12","close":114.78},{"date":"2016-12-13","close":115.34},{"date":"2016-12-14","close":114.61},{"date":"2016-12-15","close":115.39},{"date":"2016-12-16","close":116.24},{"date":"2016-12-19","close":114.87},{"date":"2016-12-20","close":114.42},{"date":"2016-12-21","close":114.61},{"date":"2016-12-22","close":115.02},{"date":"2016-12-23","close":114.82},{"date":"2016-12-27","close":115.11},{"date":"2016-12-28","close":114.15},{"date":"2016-12-29","close":115.08},{"date":"2016-12-30","close":114.12},{"date":"2017-01-03","close":114.56},{"date":"2017-01-04","close":115.18},{"date":"2017-01-05","close":116.01},{"date":"2017-01-06","close":116.43},{"date":"2017-01-09","close":114.64},{"date":"2017-01-10","close":114.36},{"date":"2017-01-11","close":114.41},{"date":"2017-01-12","close":114.46},{"date":"2017-01-13","close":114.59},{"date":"2017-01-17","close":116.03},{"date":"2017-01-18","close":116.4},{"date":"2017-01-19","close":115.9},{"date":"2017-01-20","close":116.22},{"date":"2017-01-23","close":116.98},{"date":"2017-01-24","close":121.79},{"date":"2017-01-25","close":122.0},{"date":"2017-01-26","close":122.15},{"date":"2017-01-27","close":120.98},{"date":"2017-01-30","close":120.59},{"date":"2017-01-31","close":121.13},{"date":"2017-02-01","close":121.01},{"date":"2017-02-02","close":121.41},{"date":"2017-02-03","close":121.54},{"date":"2017-02-06","close":121.24},{"date":"2017-02-07","close":122.45},{"date":"2017-02-08","close":122.93},{"date":"2017-02-09","close":123.58},{"date":"2017-02-10","close":123.55},{"date":"2017-02-13","close":123.43},{"date":"2017-02-14","close":122.88},{"date":"2017-02-15","close":124.41},{"date":"2017-02-16","close":126.62},{"date":"2017-02-17","close":131.93},{"date":"2017-02-21","close":134.64},{"date":"2017-02-22","close":134.83},{"date":"2017-02-23","close":134.34},{"date":"2017-02-24","close":133.66},{"date":"2017-02-27","close":132.63},{"date":"2017-02-28","close":132.55},{"date":"2017-03-01","close":133.24},{"date":"2017-03-02","close":134.5},{"date":"2017-03-03","close":133.65},{"date":"2017-03-06","close":133.33},{"date":"2017-03-07","close":133.38},{"date":"2017-03-08","close":132.35},{"date":"2017-03-09","close":132.71},{"date":"2017-03-10","close":133.89},{"date":"2017-03-13","close":133.74},{"date":"2017-03-14","close":133.54},{"date":"2017-03-15","close":135.0},{"date":"2017-03-16","close":134.53},{"date":"2017-03-17","close":133.26},{"date":"2017-03-20","close":133.74},{"date":"2017-03-21","close":133.68},{"date":"2017-03-22","close":132.84},{"date":"2017-03-23","close":133.03},{"date":"2017-03-24","close":132.45},{"date":"2017-03-27","close":132.36},{"date":"2017-03-28","close":132.73},{"date":"2017-03-29","close":132.53},{"date":"2017-03-30","close":132.24},{"date":"2017-03-31","close":131.63},{"date":"2017-04-03","close":131.51},{"date":"2017-04-04","close":132.22},{"date":"2017-04-05","close":131.7},{"date":"2017-04-06","close":131.11},{"date":"2017-04-07","close":131.33},{"date":"2017-04-10","close":131.92},{"date":"2017-04-11","close":132.63},{"date":"2017-04-12","close":133.1},{"date":"2017-04-13","close":132.67},{"date":"2017-04-17","close":133.37},{"date":"2017-04-18","close":133.91},{"date":"2017-04-19","close":133.19},{"date":"2017-04-20","close":131.23},{"date":"2017-04-21","close":129.96},{"date":"2017-04-24","close":130.4},{"date":"2017-04-25","close":132.82},{"date":"2017-04-26","close":130.13},{"date":"2017-04-27","close":130.0},{"date":"2017-04-28","close":129.75},{"date":"2017-05-01","close":129.56},{"date":"2017-05-02","close":126.74},{"date":"2017-05-03","close":126.77},{"date":"2017-05-04","close":128.19},{"date":"2017-05-05","close":128.59},{"date":"2017-05-08","close":128.32},{"date":"2017-05-09","close":128.21},{"date":"2017-05-10","close":129.15},{"date":"2017-05-11","close":128.11},{"date":"2017-05-12","close":127.99},{"date":"2017-05-15","close":128.0},{"date":"2017-05-16","close":127.42},{"date":"2017-05-17","close":127.96},{"date":"2017-05-18","close":126.72},{"date":"2017-05-19","close":127.2},{"date":"2017-05-22","close":127.08},{"date":"2017-05-23","close":126.8},{"date":"2017-05-24","close":128.03},{"date":"2017-05-25","close":129.4},{"date":"2017-05-26","close":129.51},{"date":"2017-05-30","close":128.97},{"date":"2017-05-31","close":129.73},{"date":"2017-06-01","close":129.99},{"date":"2017-06-02","close":130.64},{"date":"2017-06-05","close":130.8},{"date":"2017-06-06","close":130.96},{"date":"2017-06-07","close":130.2},{"date":"2017-06-08","close":128.05},{"date":"2017-06-09","close":128.77},{"date":"2017-06-12","close":128.82},{"date":"2017-06-13","close":129.37},{"date":"2017-06-14","close":130.37},{"date":"2017-06-15","close":130.82},{"date":"2017-06-16","close":130.21},{"date":"2017-06-19","close":132.78},{"date":"2017-06-20","close":132.97},{"date":"2017-06-21","close":131.83},{"date":"2017-06-22","close":131.75},{"date":"2017-06-23","close":132.3},{"date":"2017-06-26","close":133.52},{"date":"2017-06-27","close":131.46},{"date":"2017-06-28","close":131.5},{"date":"2017-06-29","close":129.0},{"date":"2017-06-30","close":129.11},{"date":"2017-07-03","close":128.43},{"date":"2017-07-05","close":128.66},{"date":"2017-07-06","close":126.38},{"date":"2017-07-07","close":126.8},{"date":"2017-07-10","close":127.01},{"date":"2017-07-11","close":125.81},{"date":"2017-07-12","close":124.7},{"date":"2017-07-13","close":123.9},{"date":"2017-07-14","close":124.51},{"date":"2017-07-17","close":124.69},{"date":"2017-07-18","close":124.57},{"date":"2017-07-19","close":123.95},{"date":"2017-07-20","close":123.71},{"date":"2017-07-21","close":125.28},{"date":"2017-07-24","close":123.81},{"date":"2017-07-25","close":124.68},{"date":"2017-07-26","close":122.24},{"date":"2017-07-27","close":124.21},{"date":"2017-07-28","close":122.45},{"date":"2017-07-31","close":123.16},{"date":"2017-08-01","close":121.69},{"date":"2017-08-02","close":121.36},{"date":"2017-08-03","close":121.68},{"date":"2017-08-04","close":121.32},{"date":"2017-08-07","close":121.42},{"date":"2017-08-08","close":121.44},{"date":"2017-08-09","close":121.61},{"date":"2017-08-10","close":121.07},{"date":"2017-08-11","close":120.64},{"date":"2017-08-14","close":121.69},{"date":"2017-08-15","close":122.23},{"date":"2017-08-16","close":122.33},{"date":"2017-08-17","close":122.28},{"date":"2017-08-18","close":121.39},{"date":"2017-08-21","close":122.68},{"date":"2017-08-22","close":122.43},{"date":"2017-08-23","close":122.27},{"date":"2017-08-24","close":120.99},{"date":"2017-08-25","close":121.52},{"date":"2017-08-28","close":122.37},{"date":"2017-08-29","close":122.38},{"date":"2017-08-30","close":122.3},{"date":"2017-08-31","close":123.29},{"date":"2017-09-01","close":123.21},{"date":"2017-09-05","close":122.91},{"date":"2017-09-06","close":120.31},{"date":"2017-09-07","close":119.61},{"date":"2017-09-08","close":118.13},{"date":"2017-09-11","close":119.6},{"date":"2017-09-12","close":120.6},{"date":"2017-09-13","close":119.98},{"date":"2017-09-14","close":120.83},{"date":"2017-09-15","close":121.1},{"date":"2017-09-18","close":121.87},{"date":"2017-09-19","close":121.76},{"date":"2017-09-20","close":120.16},{"date":"2017-09-21","close":118.12},{"date":"2017-09-22","close":117.52},{"date":"2017-09-25","close":117.49},{"date":"2017-09-26","close":117.68},{"date":"2017-09-27","close":116.51},{"date":"2017-09-28","close":116.96},{"date":"2017-09-29","close":117.68},{"date":"2017-10-02","close":116.97},{"date":"2017-10-03","close":115.58},{"date":"2017-10-04","close":117.19},{"date":"2017-10-05","close":117.47},{"date":"2017-10-06","close":115.39},{"date":"2017-10-09","close":115.49},{"date":"2017-10-10","close":116.45},{"date":"2017-10-11","close":117.84},{"date":"2017-10-12","close":117.56},{"date":"2017-10-13","close":118.56},{"date":"2017-10-16","close":118.22},{"date":"2017-10-17","close":118.28},{"date":"2017-10-18","close":117.3},{"date":"2017-10-19","close":115.55},{"date":"2017-10-20","close":113.44},{"date":"2017-10-23","close":112.53},{"date":"2017-10-24","close":112.04},{"date":"2017-10-25","close":112.49},{"date":"2017-10-26","close":113.59},{"date":"2017-10-27","close":112.41},{"date":"2017-10-30","close":111.27},{"date":"2017-10-31","close":112.51},{"date":"2017-11-01","close":112.05},{"date":"2017-11-02","close":111.55},{"date":"2017-11-03","close":110.79},{"date":"2017-11-06","close":109.87},{"date":"2017-11-07","close":111.93},{"date":"2017-11-08","close":113.23},{"date":"2017-11-09","close":113.29},{"date":"2017-11-10","close":114.14},{"date":"2017-11-13","close":115.41},{"date":"2017-11-14","close":114.55},{"date":"2017-11-15","close":113.43},{"date":"2017-11-16","close":114.9},{"date":"2017-11-17","close":114.32},{"date":"2017-11-20","close":115.35},{"date":"2017-11-21","close":117.0},{"date":"2017-11-22","close":116.05},{"date":"2017-11-24","close":116.48},{"date":"2017-11-27","close":116.76},{"date":"2017-11-28","close":117.38},{"date":"2017-11-29","close":119.14},{"date":"2017-11-30","close":119.76},{"date":"2017-12-01","close":120.51},{"date":"2017-12-04","close":123.11},{"date":"2017-12-05","close":122.85},{"date":"2017-12-06","close":122.16},{"date":"2017-12-07","close":119.76},{"date":"2017-12-08","close":120.11},{"date":"2017-12-11","close":118.49},{"date":"2017-12-12","close":116.4},{"date":"2017-12-13","close":117.39},{"date":"2017-12-14","close":117.25},{"date":"2017-12-15","close":118.51},{"date":"2017-12-18","close":119.65},{"date":"2017-12-19","close":120.57},{"date":"2017-12-20","close":120.45},{"date":"2017-12-21","close":120.28},{"date":"2017-12-22","close":120.66},{"date":"2017-12-26","close":121.31},{"date":"2017-12-27","close":121.88},{"date":"2017-12-28","close":120.23},{"date":"2017-12-29","close":120.66},{"date":"2018-01-02","close":87.6588},{"date":"2018-01-03","close":86.1938},{"date":"2018-01-04","close":87.1877},{"date":"2018-01-05","close":86.9963},{"date":"2018-01-08","close":87.9239},{"date":"2018-01-09","close":85.9877},{"date":"2018-01-10","close":84.6331},{"date":"2018-01-11","close":82.9693},{"date":"2018-01-12","close":83.1754},{"date":"2018-01-16","close":84.1177},{"date":"2018-01-17","close":85.8846},{"date":"2018-01-18","close":84.9128},{"date":"2018-01-19","close":85.0232},{"date":"2018-01-22","close":86.0686},{"date":"2018-01-23","close":86.7533},{"date":"2018-01-24","close":88.13},{"date":"2018-01-25","close":90.876},{"date":"2018-01-26","close":89.9852},{"date":"2018-01-29","close":88.13},{"date":"2018-01-30","close":87.2392},{"date":"2018-01-31","close":86.1349},{"date":"2018-02-01","close":86.7975},{"date":"2018-02-02","close":85.5533},{"date":"2018-02-05","close":82.3656},{"date":"2018-02-06","close":84.0294},{"date":"2018-02-07","close":82.719},{"date":"2018-02-08","close":82.2257},{"date":"2018-02-09","close":82.0417},{"date":"2018-02-12","close":83.6834},{"date":"2018-02-13","close":82.9398},{"date":"2018-02-14","close":82.9913},{"date":"2018-02-15","close":85.2662},{"date":"2018-02-16","close":85.4723},{"date":"2018-02-20","close":84.2576},{"date":"2018-02-21","close":82.4098},{"date":"2018-02-22","close":83.0503},{"date":"2018-02-23","close":83.6686},{"date":"2018-02-26","close":84.265},{"date":"2018-02-27","close":82.7042},{"date":"2018-02-28","close":81.6588},{"date":"2018-03-01","close":82.0858},{"date":"2018-03-02","close":82.8588},{"date":"2018-03-05","close":83.3226},{"date":"2018-03-06","close":83.2269},{"date":"2018-03-07","close":82.2772},{"date":"2018-03-08","close":83.2355},{"date":"2018-03-09","close":83.1538},{"date":"2018-03-12","close":83.9858},{"date":"2018-03-13","close":83.9115},{"date":"2018-03-14","close":82.515},{"date":"2018-03-15","close":82.411},{"date":"2018-03-16","close":83.2132},{"date":"2018-03-19","close":82.5224},{"date":"2018-03-20","close":81.8018},{"date":"2018-03-21","close":80.5241},{"date":"2018-03-22","close":79.8407},{"date":"2018-03-23","close":77.8053},{"date":"2018-03-26","close":78.4145},{"date":"2018-03-27","close":79.8556},{"date":"2018-03-28","close":81.3116},{"date":"2018-03-29","close":81.8093},{"date":"2018-04-02","close":79.551},{"date":"2018-04-03","close":80.1379},{"date":"2018-04-04","close":81.1853},{"date":"2018-04-05","close":81.2744},{"date":"2018-04-06","close":80.6727},{"date":"2018-04-09","close":80.4944},{"date":"2018-04-10","close":80.5761},{"date":"2018-04-11","close":80.071},{"date":"2018-04-12","close":78.8602},{"date":"2018-04-13","close":78.6224},{"date":"2018-04-16","close":79.343},{"date":"2018-04-17","close":79.187},{"date":"2018-04-18","close":79.135},{"date":"2018-04-19","close":76.7653},{"date":"2018-04-20","close":74.3065},{"date":"2018-04-23","close":73.1848},{"date":"2018-04-24","close":74.5814},{"date":"2018-04-25","close":75.9928},{"date":"2018-04-26","close":76.2825},{"date":"2018-04-27","close":77.6345},{"date":"2018-04-30","close":76.9139},{"date":"2018-05-01","close":76.6688},{"date":"2018-05-02","close":75.0791},{"date":"2018-05-03","close":76.0299},{"date":"2018-05-04","close":77.0551},{"date":"2018-05-07","close":76.6316},{"date":"2018-05-08","close":75.6585},{"date":"2018-05-09","close":76.5573},{"date":"2018-05-10","close":77.1293},{"date":"2018-05-11","close":77.9242},{"date":"2018-05-14","close":77.8499},{"date":"2018-05-15","close":77.2556},{"date":"2018-05-16","close":77.9168},{"date":"2018-05-17","close":77.9019},{"date":"2018-05-18","close":77.0105},{"date":"2018-05-21","close":77.7905},{"date":"2018-05-22","close":77.8351},{"date":"2018-05-23","close":77.6642},{"date":"2018-05-24","close":77.523},{"date":"2018-05-25","close":78.3402},{"date":"2018-05-29","close":77.8722},{"date":"2018-05-30","close":78.3104},{"date":"2018-05-31","close":74.9157},{"date":"2018-06-01","close":74.9305},{"date":"2018-06-04","close":75.2871},{"date":"2018-06-05","close":74.886},{"date":"2018-06-06","close":74.8414},{"date":"2018-06-07","close":76.3945},{"date":"2018-06-08","close":77.4824},{"date":"2018-06-11","close":77.76},{"date":"2018-06-12","close":77.6775},{"date":"2018-06-13","close":77.1973},{"date":"2018-06-14","close":76.5595},{"date":"2018-06-15","close":77.6099},{"date":"2018-06-18","close":75.5842},{"date":"2018-06-19","close":76.7846},{"date":"2018-06-20","close":76.2669},{"date":"2018-06-21","close":75.134},{"date":"2018-06-22","close":75.7567},{"date":"2018-06-25","close":77.9401},{"date":"2018-06-26","close":77.5199},{"date":"2018-06-27","close":77.5799},{"date":"2018-06-28","close":78.4278},{"date":"2018-06-29","close":79.0355},{"date":"2018-07-02","close":78.7579},{"date":"2018-07-03","close":78.4803},{"date":"2018-07-05","close":80.1084},{"date":"2018-07-06","close":80.1684},{"date":"2018-07-09","close":78.893},{"date":"2018-07-10","close":78.6003},{"date":"2018-07-11","close":78.8704},{"date":"2018-07-12","close":78.8779},{"date":"2018-07-13","close":79.2456},{"date":"2018-07-16","close":79.0805},{"date":"2018-07-17","close":79.8833},{"date":"2018-07-18","close":77.9551},{"date":"2018-07-19","close":77.6925},{"date":"2018-07-20","close":78.5403},{"date":"2018-07-23","close":79.1105},{"date":"2018-07-24","close":79.6507},{"date":"2018-07-25","close":79.8008},{"date":"2018-07-26","close":81.0763},{"date":"2018-07-27","close":81.0613},{"date":"2018-07-30","close":81.0388},{"date":"2018-07-31","close":85.428},{"date":"2018-08-01","close":84.2875},{"date":"2018-08-02","close":86.5609},{"date":"2018-08-03","close":87.5588},{"date":"2018-08-06","close":87.4838},{"date":"2018-08-07","close":85.533},{"date":"2018-08-08","close":84.13},{"date":"2018-08-09","close":83.4397},{"date":"2018-08-10","close":82.5994},{"date":"2018-08-13","close":83.3046},{"date":"2018-08-14","close":83.3797},{"date":"2018-08-15","close":87.3787},{"date":"2018-08-16","close":88.7293},{"date":"2018-08-17","close":89.7046},{"date":"2018-08-20","close":88.6167},{"date":"2018-08-21","close":87.7389},{"date":"2018-08-22","close":86.9886},{"date":"2018-08-23","close":87.1762},{"date":"2018-08-24","close":87.2887},{"date":"2018-08-27","close":86.4559},{"date":"2018-08-28","close":86.5159},{"date":"2018-08-29","close":86.3733},{"date":"2018-08-30","close":85.8181},{"date":"2018-08-31","close":86.6885},{"date":"2018-09-04","close":85.2929},{"date":"2018-09-05","close":87.5513},{"date":"2018-09-06","close":87.8237},{"date":"2018-09-07","close":87.3848},{"date":"2018-09-10","close":87.5589},{"date":"2018-09-11","close":87.1426},{"date":"2018-09-12","close":88.0205},{"date":"2018-09-13","close":87.8237},{"date":"2018-09-14","close":88.1264},{"date":"2018-09-17","close":88.6108},{"date":"2018-09-18","close":88.5956},{"date":"2018-09-19","close":87.8994},{"date":"2018-09-20","close":88.3686},{"date":"2018-09-21","close":88.3308},{"date":"2018-09-24","close":86.2572},{"date":"2018-09-25","close":85.1447},{"date":"2018-09-26","close":85.5685},{"date":"2018-09-27","close":85.455},{"date":"2018-09-28","close":85.9999},{"date":"2018-10-01","close":85.9696},{"date":"2018-10-02","close":86.734},{"date":"2018-10-03","close":85.1674},{"date":"2018-10-04","close":85.0539},{"date":"2018-10-05","close":85.8561},{"date":"2018-10-08","close":86.4767},{"date":"2018-10-09","close":86.3556},{"date":"2018-10-10","close":85.4702},{"date":"2018-10-11","close":81.8301},{"date":"2018-10-12","close":82.5944},{"date":"2018-10-15","close":83.4647},{"date":"2018-10-16","close":83.2982},{"date":"2018-10-17","close":82.3523},{"date":"2018-10-18","close":82.8517},{"date":"2018-10-19","close":83.4193},{"date":"2018-10-22","close":80.5209},{"date":"2018-10-23","close":78.8105},{"date":"2018-10-24","close":79.6203},{"date":"2018-10-25","close":79.136},{"date":"2018-10-26","close":77.4257},{"date":"2018-10-29","close":77.4181},{"date":"2018-10-30","close":80.3922},{"date":"2018-10-31","close":78.9316},{"date":"2018-11-01","close":80.2408},{"date":"2018-11-02","close":79.8246},{"date":"2018-11-05","close":80.8765},{"date":"2018-11-06","close":80.9598},{"date":"2018-11-07","close":81.3457},{"date":"2018-11-08","close":81.1339},{"date":"2018-11-09","close":82.829},{"date":"2018-11-12","close":83.5328},{"date":"2018-11-13","close":83.2225},{"date":"2018-11-14","close":83.9869},{"date":"2018-11-15","close":83.8431},{"date":"2018-11-16","close":84.2063},{"date":"2018-11-19","close":83.5858},{"date":"2018-11-20","close":84.4561},{"date":"2018-11-21","close":83.7523},{"date":"2018-11-23","close":85.3794},{"date":"2018-11-26","close":85.5307},{"date":"2018-11-27","close":87.3697},{"date":"2018-11-28","close":86.295},{"date":"2018-11-29","close":86.9913},{"date":"2018-11-30","close":87.3091},{"date":"2018-12-03","close":85.6594},{"date":"2018-12-04","close":85.1447},{"date":"2018-12-06","close":86.2137},{"date":"2018-12-07","close":86.6642},{"date":"2018-12-10","close":86.8093},{"date":"2018-12-11","close":88.3899},{"date":"2018-12-12","close":86.9849},{"date":"2018-12-13","close":90.4057},{"date":"2018-12-14","close":89.6574},{"date":"2018-12-17","close":87.1834},{"date":"2018-12-18","close":86.6184},{"date":"2018-12-19","close":86.9544},{"date":"2018-12-20","close":87.0995},{"date":"2018-12-21","close":88.535},{"date":"2018-12-24","close":81.5866},{"date":"2018-12-26","close":84.5645},{"date":"2018-12-27","close":86.1832},{"date":"2018-12-28","close":86.4428},{"date":"2018-12-31","close":87.0002},{"date":"2019-01-02","close":85.3585},{"date":"2019-01-03","close":84.4804},{"date":"2019-01-04","close":85.4273},{"date":"2019-01-07","close":86.5803},{"date":"2019-01-08","close":87.7714},{"date":"2019-01-09","close":87.0536},{"date":"2019-01-10","close":89.0771},{"date":"2019-01-11","close":89.4894},{"date":"2019-01-14","close":88.7641},{"date":"2019-01-15","close":89.1076},{"date":"2019-01-16","close":87.6111},{"date":"2019-01-17","close":87.3285},{"date":"2019-01-18","close":89.2374},{"date":"2019-01-22","close":87.9852},{"date":"2019-01-23","close":85.6334},{"date":"2019-01-24","close":85.0913},{"date":"2019-01-25","close":82.5563},{"date":"2019-01-28","close":82.5028},{"date":"2019-01-29","close":82.5792},{"date":"2019-01-30","close":82.3654},{"date":"2019-01-31","close":85.0455},{"date":"2019-02-01","close":85.3204},{"date":"2019-02-04","close":86.1068},{"date":"2019-02-05","close":85.6869},{"date":"2019-02-06","close":87.1682},{"date":"2019-02-07","close":86.5574},{"date":"2019-02-08","close":88.3364},{"date":"2019-02-11","close":89.1763},{"date":"2019-02-12","close":88.5731},{"date":"2019-02-13","close":88.6419},{"date":"2019-02-14","close":89.2222},{"date":"2019-02-15","close":90.4362},{"date":"2019-02-19","close":91.299},{"date":"2019-02-20","close":90.5431},{"date":"2019-02-21","close":91.4212},{"date":"2019-02-22","close":90.9402},{"date":"2019-02-25","close":89.9323},{"date":"2019-02-26","close":89.9247},{"date":"2019-02-27","close":89.0847},{"date":"2019-02-28","close":89.2069},{"date":"2019-03-01","close":88.3288},{"date":"2019-03-04","close":88.9091},{"date":"2019-03-05","close":89.0924},{"date":"2019-03-06","close":88.6724},{"date":"2019-03-07","close":88.734},{"date":"2019-03-08","close":89.2733},{"date":"2019-03-11","close":90.5907},{"date":"2019-03-12","close":90.737},{"date":"2019-03-13","close":91.2687},{"date":"2019-03-14","close":91.2532},{"date":"2019-03-15","close":92.5937},{"date":"2019-03-18","close":92.1161},{"date":"2019-03-19","close":92.4011},{"date":"2019-03-20","close":92.1161},{"date":"2019-03-21","close":93.5721},{"date":"2019-03-22","close":94.0267},{"date":"2019-03-25","close":93.9188},{"date":"2019-03-26","close":94.8202},{"date":"2019-03-27","close":95.0282},{"date":"2019-03-28","close":95.4442},{"date":"2019-03-29","close":95.4519},{"date":"2019-04-01","close":94.5813},{"date":"2019-04-02","close":94.4889},{"date":"2019-04-03","close":93.8109},{"date":"2019-04-04","close":93.9804},{"date":"2019-04-05","close":93.9265},{"date":"2019-04-08","close":93.7108},{"date":"2019-04-09","close":93.4797},{"date":"2019-04-10","close":93.7262},{"date":"2019-04-11","close":94.4273},{"date":"2019-04-12","close":94.8972},{"date":"2019-04-15","close":94.7585},{"date":"2019-04-16","close":95.0051},{"date":"2019-04-17","close":95.1052},{"date":"2019-04-18","close":95.1822},{"date":"2019-04-22","close":100.3439},{"date":"2019-04-23","close":96.777},{"date":"2019-04-24","close":95.8371},{"date":"2019-04-25","close":95.5366},{"date":"2019-04-26","close":96.8694},{"date":"2019-04-29","close":96.4919},{"date":"2019-04-30","close":98.9033},{"date":"2019-05-01","close":96.6614},{"date":"2019-05-02","close":98.0404},{"date":"2019-05-03","close":98.2253},{"date":"2019-05-06","close":98.5335},{"date":"2019-05-07","close":97.2084},{"date":"2019-05-08","close":97.7554},{"date":"2019-05-09","close":97.3779},{"date":"2019-05-10","close":98.1791},{"date":"2019-05-13","close":98.6259},{"date":"2019-05-14","close":98.2638},{"date":"2019-05-15","close":99.1267},{"date":"2019-05-16","close":99.1652},{"date":"2019-05-17","close":99.327},{"date":"2019-05-20","close":100.236},{"date":"2019-05-21","close":100.2129},{"date":"2019-05-22","close":100.9063},{"date":"2019-05-23","close":100.8523},{"date":"2019-05-24","close":100.6366},{"date":"2019-05-28","close":99.0881},{"date":"2019-05-29","close":98.9341},{"date":"2019-05-30","close":100.3208},{"date":"2019-05-31","close":98.5257},{"date":"2019-06-03","close":100.9448},{"date":"2019-06-04","close":101.2529},{"date":"2019-06-05","close":102.8476},{"date":"2019-06-06","close":103.7095},{"date":"2019-06-07","close":104.742},{"date":"2019-06-10","close":104.5868},{"date":"2019-06-11","close":104.5091},{"date":"2019-06-12","close":105.829},{"date":"2019-06-13","close":106.6131},{"date":"2019-06-14","close":106.8693},{"date":"2019-06-17","close":106.52},{"date":"2019-06-18","close":105.6504},{"date":"2019-06-19","close":105.4951},{"date":"2019-06-20","close":105.829},{"date":"2019-06-21","close":105.27},{"date":"2019-06-24","close":106.978},{"date":"2019-06-25","close":106.2327},{"date":"2019-06-26","close":103.5775},{"date":"2019-06-27","close":103.9734},{"date":"2019-06-28","close":103.4765},{"date":"2019-07-01","close":105.138},{"date":"2019-07-02","close":105.6426},{"date":"2019-07-03","close":107.4128},{"date":"2019-07-05","close":106.4112},{"date":"2019-07-08","close":107.5215},{"date":"2019-07-09","close":106.2637},{"date":"2019-07-10","close":106.9858},{"date":"2019-07-11","close":106.6908},{"date":"2019-07-12","close":107.7311},{"date":"2019-07-15","close":108.1115},{"date":"2019-07-16","close":107.5448},{"date":"2019-07-17","close":107.1643},{"date":"2019-07-18","close":106.7839},{"date":"2019-07-19","close":105.3865},{"date":"2019-07-22","close":104.2374},{"date":"2019-07-23","close":104.8507},{"date":"2019-07-24","close":104.5402},{"date":"2019-07-25","close":105.1147},{"date":"2019-07-26","close":106.4967},{"date":"2019-07-29","close":107.3352},{"date":"2019-07-30","close":107.374},{"date":"2019-07-31","close":105.3166},{"date":"2019-08-01","close":104.9982},{"date":"2019-08-02","close":105.4874},{"date":"2019-08-05","close":103.7483},{"date":"2019-08-06","close":104.4393},{"date":"2019-08-07","close":105.6892},{"date":"2019-08-08","close":107.5603},{"date":"2019-08-09","close":107.4283},{"date":"2019-08-12","close":107.242},{"date":"2019-08-13","close":108.2436},{"date":"2019-08-14","close":106.1395},{"date":"2019-08-15","close":108.1271},{"date":"2019-08-16","close":109.2528},{"date":"2019-08-19","close":110.8211},{"date":"2019-08-20","close":108.8103},{"date":"2019-08-21","close":110.1767},{"date":"2019-08-22","close":110.0758},{"date":"2019-08-23","close":107.4594},{"date":"2019-08-26","close":108.8879},{"date":"2019-08-27","close":109.5789},{"date":"2019-08-28","close":110.2078},{"date":"2019-08-29","close":110.1224},{"date":"2019-08-30","close":109.5556},{"date":"2019-09-03","close":109.8662},{"date":"2019-09-04","close":110.7745},{"date":"2019-09-05","close":109.0775},{"date":"2019-09-06","close":107.9592},{"date":"2019-09-09","close":104.2211},{"date":"2019-09-10","close":102.5632},{"date":"2019-09-11","close":103.1576},{"date":"2019-09-12","close":104.4636},{"date":"2019-09-13","close":103.5486},{"date":"2019-09-16","close":100.7098},{"date":"2019-09-17","close":103.1654},{"date":"2019-09-18","close":104.0804},{"date":"2019-09-19","close":104.8858},{"date":"2019-09-20","close":105.6053},{"date":"2019-09-23","close":107.0052},{"date":"2019-09-24","close":107.7637},{"date":"2019-09-25","close":107.5917},{"date":"2019-09-26","close":109.5702},{"date":"2019-09-27","close":111.0952},{"date":"2019-09-30","close":111.0874},{"date":"2019-10-01","close":110.7824},{"date":"2019-10-02","close":109.32},{"date":"2019-10-03","close":109.2652},{"date":"2019-10-04","close":110.7355},{"date":"2019-10-07","close":109.6093},{"date":"2019-10-08","close":107.2241},{"date":"2019-10-09","close":107.4118},{"date":"2019-10-10","close":107.8341},{"date":"2019-10-11","close":107.6308},{"date":"2019-10-14","close":105.6522},{"date":"2019-10-15","close":104.6904},{"date":"2019-10-16","close":105.3394},{"date":"2019-10-17","close":106.0589},{"date":"2019-10-18","close":107.3102},{"date":"2019-10-21","close":108.8508},{"date":"2019-10-22","close":101.1791},{"date":"2019-10-23","close":105.0188},{"date":"2019-10-24","close":105.7226},{"date":"2019-10-25","close":104.9484},{"date":"2019-10-28","close":103.1341},{"date":"2019-10-29","close":103.9631},{"date":"2019-10-30","close":104.5339},{"date":"2019-10-31","close":103.9161},{"date":"2019-11-01","close":103.2592},{"date":"2019-11-04","close":101.1634},{"date":"2019-11-05","close":101.9533},{"date":"2019-11-06","close":103.009},{"date":"2019-11-07","close":103.0403},{"date":"2019-11-08","close":102.8057},{"date":"2019-11-11","close":102.6023},{"date":"2019-11-12","close":102.7196},{"date":"2019-11-13","close":103.5564},{"date":"2019-11-14","close":103.5329},{"date":"2019-11-15","close":102.9386},{"date":"2019-11-18","close":103.6346},{"date":"2019-11-19","close":103.9631},{"date":"2019-11-20","close":105.2613},{"date":"2019-11-21","close":104.2915},{"date":"2019-11-22","close":104.4244},{"date":"2019-11-25","close":104.2837},{"date":"2019-11-26","close":105.2378},{"date":"2019-11-27","close":106.5594},{"date":"2019-11-29","close":106.622},{"date":"2019-12-02","close":106.5907},{"date":"2019-12-03","close":106.3795},{"date":"2019-12-04","close":107.5213},{"date":"2019-12-05","close":107.5686},{"date":"2019-12-06","close":107.931},{"date":"2019-12-09","close":107.931},{"date":"2019-12-10","close":107.2534},{"date":"2019-12-11","close":107.868},{"date":"2019-12-12","close":107.0958},{"date":"2019-12-13","close":107.1116},{"date":"2019-12-16","close":107.017},{"date":"2019-12-17","close":106.5364},{"date":"2019-12-18","close":106.5206},{"date":"2019-12-19","close":107.7419},{"date":"2019-12-20","close":108.7426},{"date":"2019-12-23","close":107.9232},{"date":"2019-12-24","close":108.128},{"date":"2019-12-26","close":108.128},{"date":"2019-12-27","close":108.7899},{"date":"2019-12-30","close":107.8601},{"date":"2019-12-31","close":108.3802},{"date":"2020-01-02","close":107.0249},{"date":"2020-01-03","close":106.9934},{"date":"2020-01-06","close":107.2298},{"date":"2020-01-07","close":107.1352},{"date":"2020-01-08","close":108.1753},{"date":"2020-01-09","close":109.8851},{"date":"2020-01-10","close":110.4918},{"date":"2020-01-13","close":111.0197},{"date":"2020-01-14","close":111.0906},{"date":"2020-01-15","close":112.0125},{"date":"2020-01-16","close":113.0132},{"date":"2020-01-17","close":113.8563},{"date":"2020-01-21","close":113.9272},{"date":"2020-01-22","close":113.7696},{"date":"2020-01-23","close":113.9745},{"date":"2020-01-24","close":113.0053},{"date":"2020-01-27","close":113.4308},{"date":"2020-01-28","close":114.1636},{"date":"2020-01-29","close":112.8319},{"date":"2020-01-30","close":113.9587},{"date":"2020-01-31","close":112.8635},{"date":"2020-02-03","close":113.289},{"date":"2020-02-04","close":112.9738},{"date":"2020-02-05","close":114.3054},{"date":"2020-02-06","close":113.8799},{"date":"2020-02-07","close":114.1084},{"date":"2020-02-10","close":115.2037},{"date":"2020-02-11","close":114.4473},{"date":"2020-02-12","close":113.6908},{"date":"2020-02-13","close":114.0454},{"date":"2020-02-14","close":114.6915},{"date":"2020-02-18","close":113.3363},{"date":"2020-02-19","close":113.2811},{"date":"2020-02-20","close":112.0204},{"date":"2020-02-21","close":111.3743},{"date":"2020-02-24","close":110.4051},{"date":"2020-02-25","close":109.5069},{"date":"2020-02-26","close":108.9396},{"date":"2020-02-27","close":105.5909},{"date":"2020-02-28","close":103.3689},{"date":"2020-03-02","close":111.1773},{"date":"2020-03-03","close":110.9331},{"date":"2020-03-04","close":116.811},{"date":"2020-03-05","close":113.7395},{"date":"2020-03-06","close":116.2396},{"date":"2020-03-09","close":112.1602},{"date":"2020-03-10","close":111.9221},{"date":"2020-03-11","close":106.4776},{"date":"2020-03-12","close":97.0727},{"date":"2020-03-13","close":106.4934},{"date":"2020-03-16","close":106.9141},{"date":"2020-03-17","close":114.3428},{"date":"2020-03-18","close":106.6283},{"date":"2020-03-19","close":100.3267},{"date":"2020-03-20","close":93.8742},{"date":"2020-03-23","close":89.1599},{"date":"2020-03-24","close":93.1599},{"date":"2020-03-25","close":92.3504},{"date":"2020-03-26","close":98.4219},{"date":"2020-03-27","close":99.1203},{"date":"2020-03-30","close":105.1045},{"date":"2020-03-31","close":101.4854},{"date":"2020-04-01","close":99.7314},{"date":"2020-04-02","close":102.6045},{"date":"2020-04-03","close":103.1124},{"date":"2020-04-06","close":105.676},{"date":"2020-04-07","close":104.2791},{"date":"2020-04-08","close":105.2712},{"date":"2020-04-09","close":104.3585},{"date":"2020-04-13","close":105.3268},{"date":"2020-04-14","close":111.184},{"date":"2020-04-15","close":109.2633},{"date":"2020-04-16","close":110.8983},{"date":"2020-04-17","close":112.6523},{"date":"2020-04-20","close":110.8903},{"date":"2020-04-21","close":110.6919},{"date":"2020-04-22","close":113.3348},{"date":"2020-04-23","close":111.3983},{"date":"2020-04-24","close":112.43},{"date":"2020-04-27","close":111.3983},{"date":"2020-04-28","close":111.9062},{"date":"2020-04-29","close":110.2871},{"date":"2020-04-30","close":109.9062},{"date":"2020-05-01","close":108.557},{"date":"2020-05-04","close":107.7236},{"date":"2020-05-05","close":108.8347},{"date":"2020-05-06","close":106.9617},{"date":"2020-05-07","close":108.4935},{"date":"2020-05-08","close":109.93},{"date":"2020-05-11","close":109.9776},{"date":"2020-05-12","close":109.3824},{"date":"2020-05-13","close":108.7395},{"date":"2020-05-14","close":108.4062},{"date":"2020-05-15","close":110.0332},{"date":"2020-05-18","close":109.3109},{"date":"2020-05-19","close":107.3585},{"date":"2020-05-20","close":108.6125},{"date":"2020-05-21","close":109.0967},{"date":"2020-05-22","close":110.9062},{"date":"2020-05-26","close":107.9379},{"date":"2020-05-27","close":109.8585},{"date":"2020-05-28","close":111.7475},{"date":"2020-05-29","close":112.2554},{"date":"2020-06-01","close":112.1284},{"date":"2020-06-02","close":112.7396},{"date":"2020-06-03","close":112.43},{"date":"2020-06-04","close":110.1349},{"date":"2020-06-05","close":111.3824},{"date":"2020-06-08","close":111.0945},{"date":"2020-06-09","close":110.8226},{"date":"2020-06-10","close":110.7666},{"date":"2020-06-11","close":109.5351},{"date":"2020-06-12","close":108.7114},{"date":"2020-06-15","close":111.2465},{"date":"2020-06-16","close":112.47},{"date":"2020-06-17","close":113.5976},{"date":"2020-06-18","close":113.8855},{"date":"2020-06-19","close":115.125},{"date":"2020-06-22","close":113.6056},{"date":"2020-06-23","close":112.406},{"date":"2020-06-24","close":110.2868},{"date":"2020-06-25","close":110.9905},{"date":"2020-06-26","close":109.4711},{"date":"2020-06-29","close":111.5184},{"date":"2020-06-30","close":113.0378},{"date":"2020-07-01","close":113.4697},{"date":"2020-07-02","close":114.5172},{"date":"2020-07-06","close":114.1414},{"date":"2020-07-07","close":113.9734},{"date":"2020-07-08","close":114.6372},{"date":"2020-07-09","close":113.7335},{"date":"2020-07-10","close":114.5492},{"date":"2020-07-13","close":113.6696},{"date":"2020-07-14","close":115.125},{"date":"2020-07-15","close":114.5812},{"date":"2020-07-16","close":114.9011},{"date":"2020-07-17","close":115.4529},{"date":"2020-07-20","close":114.1094},{"date":"2020-07-21","close":114.9971},{"date":"2020-07-22","close":115.3969},{"date":"2020-07-23","close":117.82},{"date":"2020-07-24","close":117.828},{"date":"2020-07-27","close":117.86},{"date":"2020-07-28","close":120.579},{"date":"2020-07-29","close":121.5866},{"date":"2020-07-30","close":121.5226},{"date":"2020-07-31","close":121.5866},{"date":"2020-08-03","close":121.2347},{"date":"2020-08-04","close":124.9933},{"date":"2020-08-05","close":124.6255},{"date":"2020-08-06","close":125.1293},{"date":"2020-08-07","close":125.7611},{"date":"2020-08-10","close":126.4248},{"date":"2020-08-11","close":124.5855},{"date":"2020-08-12","close":127.0246},{"date":"2020-08-13","close":126.7207},{"date":"2020-08-14","close":126.5368},{"date":"2020-08-17","close":126.2009},{"date":"2020-08-18","close":126.0489},{"date":"2020-08-19","close":125.833},{"date":"2020-08-20","close":126.009},{"date":"2020-08-21","close":125.7931},{"date":"2020-08-24","close":125.889},{"date":"2020-08-25","close":124.7934},{"date":"2020-08-26","close":124.7534},{"date":"2020-08-27","close":124.9133},{"date":"2020-08-28","close":125.1532},{"date":"2020-08-31","close":126.1609},{"date":"2020-09-01","close":123.3619},{"date":"2020-09-02","close":125.1613},{"date":"2020-09-03","close":122.5927},{"date":"2020-09-04","close":122.5765},{"date":"2020-09-08","close":119.9516},{"date":"2020-09-09","close":121.9485},{"date":"2020-09-10","close":119.2913},{"date":"2020-09-11","close":119.5731},{"date":"2020-09-14","close":119.5731},{"date":"2020-09-15","close":117.9466},{"date":"2020-09-16","close":118.9693},{"date":"2020-09-17","close":118.0593},{"date":"2020-09-18","close":117.5359},{"date":"2020-09-21","close":117.4554},{"date":"2020-09-22","close":118.3331},{"date":"2020-09-23","close":116.61},{"date":"2020-09-24","close":117.9466},{"date":"2020-09-25","close":117.8983},{"date":"2020-09-28","close":118.8163},{"date":"2020-09-29","close":117.8339},{"date":"2020-09-30","close":118.8968},{"date":"2020-10-01","close":118.8726},{"date":"2020-10-02","close":118.7115},{"date":"2020-10-05","close":120.4025},{"date":"2020-10-06","close":120.7809},{"date":"2020-10-07","close":121.4653},{"date":"2020-10-08","close":121.0305},{"date":"2020-10-09","close":122.7859},{"date":"2020-10-12","close":123.5106},{"date":"2020-10-13","close":124.1789},{"date":"2020-10-14","close":122.9067},{"date":"2020-10-15","close":124.2595},{"date":"2020-10-16","close":123.4623},{"date":"2020-10-19","close":121.4332},{"date":"2020-10-20","close":119.5892},{"date":"2020-10-21","close":119.4765},{"date":"2020-10-22","close":111.1909},{"date":"2020-10-23","close":110.2166},{"date":"2020-10-26","close":109.2584},{"date":"2020-10-27","close":108.5096},{"date":"2020-10-28","close":107.0844},{"date":"2020-10-29","close":106.9556},{"date":"2020-10-30","close":106.7623},{"date":"2020-11-02","close":108.1795},{"date":"2020-11-03","close":108.9847},{"date":"2020-11-04","close":108.7995},{"date":"2020-11-05","close":108.1553},{"date":"2020-11-06","close":109.653},{"date":"2020-11-09","close":106.8186},{"date":"2020-11-10","close":109.9509},{"date":"2020-11-11","close":110.9413},{"date":"2020-11-12","close":111.2232},{"date":"2020-11-13","close":113.0026},{"date":"2020-11-16","close":114.4118},{"date":"2020-11-17","close":115.8128},{"date":"2020-11-18","close":113.5824},{"date":"2020-11-19","close":114.1299},{"date":"2020-11-20","close":112.5356},{"date":"2020-11-23","close":112.1008},{"date":"2020-11-24","close":112.0847},{"date":"2020-11-25","close":113.2925},{"date":"2020-11-27","close":113.832},{"date":"2020-11-30","close":112.1733},{"date":"2020-12-01","close":113.7595},{"date":"2020-12-02","close":111.3922},{"date":"2020-12-03","close":111.8386},{"date":"2020-12-04","close":111.4977},{"date":"2020-12-07","close":111.1082},{"date":"2020-12-08","close":110.8242},{"date":"2020-12-09","close":110.1669},{"date":"2020-12-10","close":108.7874},{"date":"2020-12-11","close":110.3617},{"date":"2020-12-14","close":110.3617},{"date":"2020-12-15","close":110.2156},{"date":"2020-12-16","close":110.3698},{"date":"2020-12-17","close":110.6214},{"date":"2020-12-18","close":109.6151},{"date":"2020-12-21","close":108.9334},{"date":"2020-12-22","close":107.6594},{"date":"2020-12-23","close":108.3329},{"date":"2020-12-24","close":108.6494},{"date":"2020-12-28","close":108.6981},{"date":"2020-12-29","close":108.8442},{"date":"2020-12-30","close":108.0327},{"date":"2020-12-31","close":109.4122},{"date":"2021-01-04","close":108.2518},{"date":"2021-01-05","close":108.3654},{"date":"2021-01-06","close":107.7974},{"date":"2021-01-07","close":106.7911},{"date":"2021-01-08","close":106.921},{"date":"2021-01-11","close":106.6694},{"date":"2021-01-12","close":105.7524},{"date":"2021-01-13","close":106.8479},{"date":"2021-01-14","close":106.7668},{"date":"2021-01-15","close":106.5396},{"date":"2021-01-19","close":106.8317},{"date":"2021-01-20","close":106.6207},{"date":"2021-01-21","close":106.3123},{"date":"2021-01-22","close":107.2861},{"date":"2021-01-25","close":110.7755},{"date":"2021-01-26","close":111.2786},{"date":"2021-01-27","close":112.5121},{"date":"2021-01-28","close":109.68},{"date":"2021-01-29","close":107.1969},{"date":"2021-02-01","close":108.122},{"date":"2021-02-02","close":107.3997},{"date":"2021-02-03","close":107.4322},{"date":"2021-02-04","close":106.71},{"date":"2021-02-05","close":107.2537},{"date":"2021-02-08","close":107.2699},{"date":"2021-02-09","close":107.4647},{"date":"2021-02-10","close":107.7649},{"date":"2021-02-11","close":107.1888},{"date":"2021-02-12","close":107.2212},{"date":"2021-02-16","close":105.6875},{"date":"2021-02-17","close":106.1176},{"date":"2021-02-18","close":107.2699},{"date":"2021-02-19","close":106.004},{"date":"2021-02-22","close":106.3529},{"date":"2021-02-23","close":107.1076},{"date":"2021-02-24","close":106.1501},{"date":"2021-02-25","close":105.9472},{"date":"2021-02-26","close":104.1376},{"date":"2021-03-01","close":104.1863},{"date":"2021-03-02","close":104.7868},{"date":"2021-03-03","close":105.9229},{"date":"2021-03-04","close":105.3416},{"date":"2021-03-05","close":107.7238},{"date":"2021-03-08","close":109.0009},{"date":"2021-03-09","close":108.3296},{"date":"2021-03-10","close":110.0569},{"date":"2021-03-11","close":108.5097},{"date":"2021-03-12","close":109.2629},{"date":"2021-03-15","close":109.9014},{"date":"2021-03-16","close":110.0488},{"date":"2021-03-17","close":108.5097},{"date":"2021-03-18","close":108.3869},{"date":"2021-03-19","close":106.6842},{"date":"2021-03-22","close":108.9027},{"date":"2021-03-23","close":110.7446},{"date":"2021-03-24","close":111.0721},{"date":"2021-03-25","close":111.0639},{"date":"2021-03-26","close":112.2591},{"date":"2021-03-29","close":113.7162},{"date":"2021-03-30","close":113.225},{"date":"2021-03-31","close":113.8309},{"date":"2021-04-01","close":112.1363},{"date":"2021-04-05","close":113.3233},{"date":"2021-04-06","close":113.0122},{"date":"2021-04-07","close":112.1035},{"date":"2021-04-08","close":112.6029},{"date":"2021-04-09","close":111.8989},{"date":"2021-04-12","close":112.3409},{"date":"2021-04-13","close":112.3246},{"date":"2021-04-14","close":111.555},{"date":"2021-04-15","close":113.7326},{"date":"2021-04-16","close":113.97},{"date":"2021-04-19","close":113.7326},{"date":"2021-04-20","close":116.5651},{"date":"2021-04-21","close":115.8119},{"date":"2021-04-22","close":114.8787},{"date":"2021-04-23","close":108.1495},{"date":"2021-04-26","close":106.8479},{"date":"2021-04-27","close":105.9719},{"date":"2021-04-28","close":106.1275},{"date":"2021-04-29","close":108.5752},{"date":"2021-04-30","close":109.1401},{"date":"2021-05-03","close":110.3025},{"date":"2021-05-04","close":110.2862},{"date":"2021-05-05","close":110.982},{"date":"2021-05-06","close":111.4404},{"date":"2021-05-07","close":110.9247},{"date":"2021-05-10","close":112.0708},{"date":"2021-05-11","close":109.8687},{"date":"2021-05-12","close":108.8617},{"date":"2021-05-13","close":109.4921},{"date":"2021-05-14","close":109.8441},{"date":"2021-05-17","close":109.3939},{"date":"2021-05-18","close":108.829},{"date":"2021-05-19","close":108.5343},{"date":"2021-05-20","close":108.6162},{"date":"2021-05-21","close":108.346},{"date":"2021-05-24","close":108.1577},{"date":"2021-05-25","close":108.1413},{"date":"2021-05-26","close":107.2654},{"date":"2021-05-27","close":108.7635},{"date":"2021-05-28","close":106.938},{"date":"2021-06-01","close":106.4304},{"date":"2021-06-02","close":107.028},{"date":"2021-06-03","close":107.028},{"date":"2021-06-04","close":107.8291},{"date":"2021-06-07","close":108.2502},{"date":"2021-06-08","close":107.1271},{"date":"2021-06-09","close":106.7803},{"date":"2021-06-10","close":107.0693},{"date":"2021-06-11","close":107.1436},{"date":"2021-06-14","close":106.9619},{"date":"2021-06-15","close":106.7142},{"date":"2021-06-16","close":106.4417},{"date":"2021-06-17","close":107.4244},{"date":"2021-06-18","close":106.2765},{"date":"2021-06-21","close":106.9124},{"date":"2021-06-22","close":107.4657},{"date":"2021-06-23","close":107.6061},{"date":"2021-06-24","close":108.242},{"date":"2021-06-25","close":109.8937},{"date":"2021-06-28","close":108.9852},{"date":"2021-06-29","close":109.456},{"date":"2021-06-30","close":110.48},{"date":"2021-07-01","close":110.2653},{"date":"2021-07-02","close":110.9507},{"date":"2021-07-06","close":111.1902},{"date":"2021-07-07","close":112.0821},{"date":"2021-07-08","close":111.7353},{"date":"2021-07-09","close":111.504},{"date":"2021-07-12","close":111.2397},{"date":"2021-07-13","close":110.9425},{"date":"2021-07-14","close":111.6857},{"date":"2021-07-15","close":112.429},{"date":"2021-07-16","close":114.3944},{"date":"2021-07-19","close":114.8239},{"date":"2021-07-20","close":113.742},{"date":"2021-07-21","close":111.8508},{"date":"2021-07-22","close":111.4462},{"date":"2021-07-23","close":112.0326},{"date":"2021-07-26","close":111.5701},{"date":"2021-07-27","close":112.5198},{"date":"2021-07-28","close":111.3967},{"date":"2021-07-29","close":112.462},{"date":"2021-07-30","close":112.0821},{"date":"2021-08-02","close":111.215},{"date":"2021-08-03","close":112.0161},{"date":"2021-08-04","close":110.4139},{"date":"2021-08-05","close":110.1744},{"date":"2021-08-06","close":110.0423},{"date":"2021-08-09","close":110.8681},{"date":"2021-08-10","close":110.5708},{"date":"2021-08-11","close":110.8186},{"date":"2021-08-12","close":110.8929},{"date":"2021-08-13","close":112.7097},{"date":"2021-08-16","close":114.4357},{"date":"2021-08-17","close":114.9725},{"date":"2021-08-18","close":112.8253},{"date":"2021-08-19","close":114.7165},{"date":"2021-08-20","close":114.155},{"date":"2021-08-23","close":113.5356},{"date":"2021-08-24","close":112.1482},{"date":"2021-08-25","close":112.0821},{"date":"2021-08-26","close":112.5858},{"date":"2021-08-27","close":112.6024},{"date":"2021-08-30","close":112.9245},{"date":"2021-08-31","close":113.8081},{"date":"2021-09-01","close":115.3524},{"date":"2021-09-02","close":115.9883},{"date":"2021-09-03","close":116.2361},{"date":"2021-09-07","close":115.5011},{"date":"2021-09-08","close":116.8471},{"date":"2021-09-09","close":114.7242},{"date":"2021-09-10","close":114.0998},{"date":"2021-09-13","close":115.0405},{"date":"2021-09-14","close":114.9906},{"date":"2021-09-15","close":114.0748},{"date":"2021-09-16","close":113.1756},{"date":"2021-09-17","close":112.5429},{"date":"2021-09-20","close":111.9851},{"date":"2021-09-21","close":111.9768},{"date":"2021-09-22","close":111.0943},{"date":"2021-09-23","close":111.2109},{"date":"2021-09-24","close":110.7197},{"date":"2021-09-27","close":110.2534},{"date":"2021-09-28","close":111.1442},{"date":"2021-09-29","close":113.0424},{"date":"2021-09-30","close":110.2618},{"date":"2021-10-01","close":110.0453},{"date":"2021-10-04","close":110.0203},{"date":"2021-10-05","close":109.8372},{"date":"2021-10-06","close":110.7696},{"date":"2021-10-07","close":111.3108},{"date":"2021-10-08","close":110.6198},{"date":"2021-10-11","close":110.3533},{"date":"2021-10-12","close":110.3783},{"date":"2021-10-13","close":110.3533},{"date":"2021-10-14","close":110.9777},{"date":"2021-10-15","close":111.0027},{"date":"2021-10-18","close":109.5041},{"date":"2021-10-19","close":108.0389},{"date":"2021-10-20","close":109.5874},{"date":"2021-10-21","close":109.296},{"date":"2021-10-22","close":110.7613},{"date":"2021-10-25","close":108.3219},{"date":"2021-10-26","close":110.9528},{"date":"2021-10-27","close":107.6143},{"date":"2021-10-28","close":108.2803},{"date":"2021-10-29","close":107.8058},{"date":"2021-11-01","close":108.4635},{"date":"2021-11-02","close":109.5374},{"date":"2021-11-03","close":109.987},{"date":"2021-11-04","close":109.271},{"date":"2021-11-05","close":110.0869},{"date":"2021-11-08","close":110.345},{"date":"2021-11-09","close":110.2784},{"date":"2021-11-10","close":112.1516},{"date":"2021-11-11","close":111.5772},{"date":"2021-11-12","close":111.4856},{"date":"2021-11-15","close":112.2099},{"date":"2021-11-16","close":111.4273},{"date":"2021-11-17","close":111.9019},{"date":"2021-11-18","close":110.7696},{"date":"2021-11-19","close":111.9268},{"date":"2021-11-22","close":112.7594},{"date":"2021-11-23","close":113.0508},{"date":"2021-11-24","close":112.5845},{"date":"2021-11-26","close":112.6179},{"date":"2021-11-29","close":112.4264},{"date":"2021-11-30","close":108.4884},{"date":"2021-12-01","close":109.6956},{"date":"2021-12-02","close":110.5532},{"date":"2021-12-03","close":112.7178},{"date":"2021-12-06","close":113.5753},{"date":"2021-12-07","close":113.9582},{"date":"2021-12-08","close":113.9666},{"date":"2021-12-09","close":113.849},{"date":"2021-12-10","close":114.2352},{"date":"2021-12-13","close":116.9301},{"date":"2021-12-14","close":115.9311},{"date":"2021-12-15","close":116.1074},{"date":"2021-12-16","close":119.0625},{"date":"2021-12-17","close":117.0057},{"date":"2021-12-20","close":118.626},{"date":"2021-12-21","close":116.9385},{"date":"2021-12-22","close":116.8797},{"date":"2021-12-23","close":116.6027},{"date":"2021-12-27","close":117.3667},{"date":"2021-12-28","close":117.3583},{"date":"2021-12-29","close":118.4329},{"date":"2021-12-30","close":118.8107},{"date":"2021-12-31","close":119.986},{"date":"2022-01-03","close":119.5746},{"date":"2022-01-04","close":120.2211},{"date":"2022-01-05","close":120.9431},{"date":"2022-01-06","close":120.1539},{"date":"2022-01-07","close":120.6744},{"date":"2022-01-10","close":121.3881},{"date":"2022-01-11","close":120.1707},{"date":"2022-01-12","close":120.1288},{"date":"2022-01-13","close":119.9608},{"date":"2022-01-14","close":120.2211},{"date":"2022-01-18","close":118.2734},{"date":"2022-01-19","close":119.7845},{"date":"2022-01-20","close":118.8527},{"date":"2022-01-21","close":120.3219},{"date":"2022-01-24","close":119.0458},{"date":"2022-01-25","close":117.224},{"date":"2022-01-26","close":113.2026},{"date":"2022-01-27","close":115.419},{"date":"2022-01-28","close":116.6279},{"date":"2022-01-31","close":115.5617},{"date":"2022-02-01","close":115.2343},{"date":"2022-02-02","close":113.8574},{"date":"2022-02-03","close":114.5794},{"date":"2022-02-04","close":111.3724},{"date":"2022-02-07","close":111.8845},{"date":"2022-02-08","close":111.8509},{"date":"2022-02-09","close":110.726},{"date":"2022-02-10","close":109.9368},{"date":"2022-02-11","close":111.0954},{"date":"2022-02-14","close":111.1289},{"date":"2022-02-15","close":110.3986},{"date":"2022-02-16","close":109.9956},{"date":"2022-02-17","close":110.5077},{"date":"2022-02-18","close":111.7838},{"date":"2022-02-22","close":111.5319},{"date":"2022-02-23","close":110.768},{"date":"2022-02-24","close":107.9387},{"date":"2022-02-25","close":110.6588},{"date":"2022-02-28","close":109.2652},{"date":"2022-03-01","close":108.0227},{"date":"2022-03-02","close":108.9881},{"date":"2022-03-03","close":109.7421},{"date":"2022-03-04","close":109.3863},{"date":"2022-03-07","close":108.3782},{"date":"2022-03-08","close":104.3545},{"date":"2022-03-09","close":104.6679},{"date":"2022-03-10","close":101.4744},{"date":"2022-03-11","close":99.5599},{"date":"2022-03-14","close":100.9068},{"date":"2022-03-15","close":102.5417},{"date":"2022-03-16","close":102.8551},{"date":"2022-03-17","close":102.7873},{"date":"2022-03-18","close":102.3723},{"date":"2022-03-21","close":102.2706},{"date":"2022-03-22","close":103.6768},{"date":"2022-03-23","close":102.169},{"date":"2022-03-24","close":101.7285},{"date":"2022-03-25","close":101.8894},{"date":"2022-03-28","close":103.7107},{"date":"2022-03-29","close":105.0915},{"date":"2022-03-30","close":104.9136},{"date":"2022-03-31","close":104.3291},{"date":"2022-04-01","close":105.9131},{"date":"2022-04-04","close":105.9047},{"date":"2022-04-05","close":105.9979},{"date":"2022-04-06","close":106.7094},{"date":"2022-04-07","close":107.3194},{"date":"2022-04-08","close":106.8026},{"date":"2022-04-11","close":107.1838},{"date":"2022-04-12","close":106.684},{"date":"2022-04-13","close":107.0652},{"date":"2022-04-14","close":107.0906},{"date":"2022-04-18","close":105.8539},{"date":"2022-04-19","close":107.4718},{"date":"2022-04-20","close":108.0902},{"date":"2022-04-21","close":108.5138},{"date":"2022-04-22","close":117.3321},{"date":"2022-04-25","close":121.5422},{"date":"2022-04-26","close":117.8996},{"date":"2022-04-27","close":119.0009},{"date":"2022-04-28","close":120.28},{"date":"2022-04-29","close":117.6032},{"date":"2022-05-02","close":115.2228},{"date":"2022-05-03","close":116.3071},{"date":"2022-05-04","close":117.8658},{"date":"2022-05-05","close":115.7819},{"date":"2022-05-06","close":116.5612},{"date":"2022-05-09","close":118.8823},{"date":"2022-05-10","close":117.7048},{"date":"2022-05-11","close":117.6709},{"date":"2022-05-12","close":118.2639},{"date":"2022-05-13","close":117.8827},{"date":"2022-05-16","close":117.6879},{"date":"2022-05-17","close":117.4592},{"date":"2022-05-18","close":112.2495},{"date":"2022-05-19","close":109.3185},{"date":"2022-05-20","close":108.7171},{"date":"2022-05-23","close":109.6235},{"date":"2022-05-24","close":111.9445},{"date":"2022-05-25","close":111.2838},{"date":"2022-05-26","close":112.1648},{"date":"2022-05-27","close":113.0288},{"date":"2022-05-31","close":112.6815},{"date":"2022-06-01","close":111.3092},{"date":"2022-06-02","close":111.6396},{"date":"2022-06-03","close":111.3431},{"date":"2022-06-06","close":111.7158},{"date":"2022-06-07","close":111.9022},{"date":"2022-06-08","close":110.8094},{"date":"2022-06-09","close":108.9377},{"date":"2022-06-10","close":109.1941},{"date":"2022-06-13","close":108.4676},{"date":"2022-06-14","close":105.3907},{"date":"2022-06-15","close":104.6215},{"date":"2022-06-16","close":103.972},{"date":"2022-06-17","close":104.0916},{"date":"2022-06-21","close":106.9035},{"date":"2022-06-22","close":109.0317},{"date":"2022-06-23","close":112.8863},{"date":"2022-06-24","close":114.9204},{"date":"2022-06-27","close":114.1769},{"date":"2022-06-28","close":113.2794},{"date":"2022-06-29","close":114.7409},{"date":"2022-06-30","close":115.5102},{"date":"2022-07-01","close":116.8862},{"date":"2022-07-05","close":116.3135},{"date":"2022-07-06","close":117.0742},{"date":"2022-07-07","close":115.9802},{"date":"2022-07-08","close":114.6982},{"date":"2022-07-11","close":115.1426},{"date":"2022-07-12","close":115.6213},{"date":"2022-07-13","close":116.2794},{"date":"2022-07-14","close":115.4931},{"date":"2022-07-15","close":115.1084},{"date":"2022-07-18","close":112.8777},{"date":"2022-07-19","close":113.023},{"date":"2022-07-20","close":112.2624},{"date":"2022-07-21","close":111.5786},{"date":"2022-07-22","close":113.1598},{"date":"2022-07-25","close":114.0315},{"date":"2022-07-26","close":114.5016},{"date":"2022-07-27","close":112.8606},{"date":"2022-07-28","close":113.8948},{"date":"2022-07-29","close":112.6384},{"date":"2022-08-01","close":115.6982},{"date":"2022-08-02","close":113.6726},{"date":"2022-08-03","close":115.1683},{"date":"2022-08-04","close":113.4675},{"date":"2022-08-05","close":113.9974},{"date":"2022-08-08","close":114.7751},{"date":"2022-08-09","close":114.8863},{"date":"2022-08-10","close":115.9461},{"date":"2022-08-11","close":115.0657},{"date":"2022-08-12","close":115.7922},{"date":"2022-08-15","close":116.6212},{"date":"2022-08-16","close":117.4246},{"date":"2022-08-17","close":116.946},{"date":"2022-08-18","close":117.1768},{"date":"2022-08-19","close":117.0486},{"date":"2022-08-22","close":116.4161},{"date":"2022-08-23","close":114.7324},{"date":"2022-08-24","close":114.2623},{"date":"2022-08-25","close":113.5786},{"date":"2022-08-26","close":110.6983},{"date":"2022-08-29","close":110.7496},{"date":"2022-08-30","close":110.1086},{"date":"2022-08-31","close":108.9889},{"date":"2022-09-01","close":109.8436},{"date":"2022-09-02","close":108.1001},{"date":"2022-09-06","close":107.442},{"date":"2022-09-07","close":108.9206},{"date":"2022-09-08","close":108.2478},{"date":"2022-09-09","close":109.4036},{"date":"2022-09-12","close":109.4639},{"date":"2022-09-13","close":106.747},{"date":"2022-09-14","close":105.065},{"date":"2022-09-15","close":104.7287},{"date":"2022-09-16","close":105.2462},{"date":"2022-09-19","close":105.9362},{"date":"2022-09-20","close":104.8494},{"date":"2022-09-21","close":104.1335},{"date":"2022-09-22","close":104.1162},{"date":"2022-09-23","close":103.754},{"date":"2022-09-26","close":102.4516},{"date":"2022-09-27","close":101.0801},{"date":"2022-09-28","close":101.0715},{"date":"2022-09-29","close":99.1739},{"date":"2022-09-30","close":97.0694},{"date":"2022-10-03","close":98.3977},{"date":"2022-10-04","close":100.2521},{"date":"2022-10-05","close":98.8289},{"date":"2022-10-06","close":96.7675},{"date":"2022-10-07","close":94.5249},{"date":"2022-10-10","close":95.0166},{"date":"2022-10-11","close":96.0602},{"date":"2022-10-12","close":97.3454},{"date":"2022-10-13","close":98.8289},{"date":"2022-10-14","close":97.6473},{"date":"2022-10-17","close":98.4839},{"date":"2022-10-18","close":99.6052},{"date":"2022-10-19","close":99.1395},{"date":"2022-10-20","close":96.8796},{"date":"2022-10-21","close":98.2942},{"date":"2022-10-24","close":99.933},{"date":"2022-10-25","close":103.064},{"date":"2022-10-26","close":103.685},{"date":"2022-10-27","close":104.6252},{"date":"2022-10-28","close":107.1955},{"date":"2022-10-31","close":107.3508},{"date":"2022-11-01","close":107.2559},{"date":"2022-11-02","close":105.4618},{"date":"2022-11-03","close":105.2462},{"date":"2022-11-04","close":105.6774},{"date":"2022-11-07","close":107.23},{"date":"2022-11-08","close":107.4543},{"date":"2022-11-09","close":106.8074},{"date":"2022-11-10","close":110.2144},{"date":"2022-11-11","close":109.9297},{"date":"2022-11-14","close":110.0246},{"date":"2022-11-15","close":110.5249},{"date":"2022-11-16","close":111.2753},{"date":"2022-11-17","close":111.1545},{"date":"2022-11-18","close":113.3367},{"date":"2022-11-21","close":115.1394},{"date":"2022-11-22","close":116.4246},{"date":"2022-11-23","close":115.5793},{"date":"2022-11-25","close":116.4677},{"date":"2022-11-28","close":114.9842},{"date":"2022-11-29","close":114.8548},{"date":"2022-11-30","close":116.9853},{"date":"2022-12-01","close":117.8219},{"date":"2022-12-02","close":118.9691},{"date":"2022-12-05","close":118.3135},{"date":"2022-12-06","close":117.313},{"date":"2022-12-07","close":117.9081},{"date":"2022-12-08","close":118.9694},{"date":"2022-12-09","close":118.4823},{"date":"2022-12-12","close":120.0134},{"date":"2022-12-13","close":120.6658},{"date":"2022-12-14","close":121.0051},{"date":"2022-12-15","close":118.6737},{"date":"2022-12-16","close":117.7168},{"date":"2022-12-19","close":118.0125},{"date":"2022-12-20","close":117.769},{"date":"2022-12-21","close":119.1434},{"date":"2022-12-22","close":119.561},{"date":"2022-12-23","close":119.3087},{"date":"2022-12-27","close":120.3787},{"date":"2022-12-28","close":118.7607},{"date":"2022-12-29","close":119.387},{"date":"2022-12-30","close":118.0908},{"date":"2023-01-03","close":119.2739},{"date":"2023-01-04","close":119.013},{"date":"2023-01-05","close":117.9081},{"date":"2023-01-06","close":120.4396},{"date":"2023-01-09","close":119.1956},{"date":"2023-01-10","close":118.1865},{"date":"2023-01-11","close":118.578},{"date":"2023-01-12","close":118.5171},{"date":"2023-01-13","close":119.0303},{"date":"2023-01-17","close":119.0564},{"date":"2023-01-18","close":115.5594},{"date":"2023-01-19","close":114.9678},{"date":"2023-01-20","close":117.5515},{"date":"2023-01-23","close":116.7686},{"date":"2023-01-24","close":117.1165},{"date":"2023-01-25","close":114.8809},{"date":"2023-01-26","close":113.3237},{"date":"2023-01-27","close":112.1493},{"date":"2023-01-30","close":112.2102},{"date":"2023-01-31","close":113.0975},{"date":"2023-02-01","close":113.0975},{"date":"2023-02-02","close":113.2454},{"date":"2023-02-03","close":114.1849},{"date":"2023-02-06","close":113.4281},{"date":"2023-02-07","close":113.3237},{"date":"2023-02-08","close":113.0888},{"date":"2023-02-09","close":111.5665},{"date":"2023-02-10","close":112.158},{"date":"2023-02-13","close":113.1758},{"date":"2023-02-14","close":111.8536},{"date":"2023-02-15","close":111.1489},{"date":"2023-02-16","close":110.018},{"date":"2023-02-17","close":110.6792},{"date":"2023-02-21","close":112.419},{"date":"2023-02-22","close":111.8101},{"date":"2023-02-23","close":110.6705},{"date":"2023-02-24","close":109.7832},{"date":"2023-02-27","close":109.8267},{"date":"2023-02-28","close":108.7828},{"date":"2023-03-01","close":108.4957},{"date":"2023-03-02","close":110.192},{"date":"2023-03-03","close":110.0354},{"date":"2023-03-06","close":109.7658},{"date":"2023-03-07","close":107.5214},{"date":"2023-03-08","close":107.6954},{"date":"2023-03-09","close":107.6866},{"date":"2023-03-10","close":107.4494},{"date":"2023-03-13","close":108.0994},{"date":"2023-03-14","close":108.6},{"date":"2023-03-15","close":110.5059},{"date":"2023-03-16","close":111.4632},{"date":"2023-03-17","close":110.1106},{"date":"2023-03-20","close":112.8421},{"date":"2023-03-21","close":112.4381},{"date":"2023-03-22","close":111.9024},{"date":"2023-03-23","close":111.8672},{"date":"2023-03-24","close":114.5987},{"date":"2023-03-27","close":114.4582},{"date":"2023-03-28","close":115.556},{"date":"2023-03-29","close":116.3553},{"date":"2023-03-30","close":116.8207},{"date":"2023-03-31","close":117.8835},{"date":"2023-04-03","close":118.5773},{"date":"2023-04-04","close":118.0943},{"date":"2023-04-05","close":119.1482},{"date":"2023-04-06","close":119.8772},{"date":"2023-04-10","close":119.0692},{"date":"2023-04-11","close":119.438},{"date":"2023-04-12","close":120.088},{"date":"2023-04-13","close":120.7291},{"date":"2023-04-14","close":120.6149},{"date":"2023-04-17","close":121.7567},{"date":"2023-04-18","close":121.8445},{"date":"2023-04-19","close":121.5547},{"date":"2023-04-20","close":122.2046},{"date":"2023-04-21","close":124.3389},{"date":"2023-04-24","close":125.0942},{"date":"2023-04-25","close":127.0616},{"date":"2023-04-26","close":126.1306},{"date":"2023-04-27","close":128.5634},{"date":"2023-04-28","close":127.2548},{"date":"2023-05-01","close":128.0979},{"date":"2023-05-02","close":128.1243},{"date":"2023-05-03","close":127.8608},{"date":"2023-05-04","close":126.8332},{"date":"2023-05-05","close":127.5094},{"date":"2023-05-08","close":127.123},{"date":"2023-05-09","close":126.4028},{"date":"2023-05-10","close":125.9549},{"date":"2023-05-11","close":126.192},{"date":"2023-05-12","close":127.044},{"date":"2023-05-15","close":126.3414},{"date":"2023-05-16","close":127.0527},{"date":"2023-05-17","close":127.2196},{"date":"2023-05-18","close":126.2975},{"date":"2023-05-19","close":127.3777},{"date":"2023-05-22","close":123.5748},{"date":"2023-05-23","close":121.704},{"date":"2023-05-24","close":120.896},{"date":"2023-05-25","close":120.3602},{"date":"2023-05-26","close":119.7103},{"date":"2023-05-30","close":117.3126},{"date":"2023-05-31","close":117.9362},{"date":"2023-06-01","close":117.6288},{"date":"2023-06-02","close":119.5259},{"date":"2023-06-05","close":119.9913},{"date":"2023-06-06","close":119.1131},{"date":"2023-06-07","close":118.5685},{"date":"2023-06-08","close":119.366},{"date":"2023-06-09","close":119.171},{"date":"2023-06-12","close":119.3128},{"date":"2023-06-13","close":119.1356},{"date":"2023-06-14","close":119.7204},{"date":"2023-06-15","close":120.7836},{"date":"2023-06-16","close":121.9886},{"date":"2023-06-20","close":120.8456},{"date":"2023-06-21","close":122.405},{"date":"2023-06-22","close":121.8203},{"date":"2023-06-23","close":121.3595},{"date":"2023-06-26","close":120.8456},{"date":"2023-06-27","close":122.5114},{"date":"2023-06-28","close":121.3507},{"date":"2023-06-29","close":121.5279},{"date":"2023-06-30","close":122.3253},{"date":"2023-07-03","close":121.8114},{"date":"2023-07-05","close":121.9532},{"date":"2023-07-06","close":122.157},{"date":"2023-07-07","close":119.933},{"date":"2023-07-10","close":119.7735},{"date":"2023-07-11","close":119.8001},{"date":"2023-07-12","close":119.3128},{"date":"2023-07-13","close":119.4191},{"date":"2023-07-14","close":119.7292},{"date":"2023-07-17","close":119.2065},{"date":"2023-07-18","close":118.6394},{"date":"2023-07-19","close":119.9242},{"date":"2023-07-20","close":119.4989},{"date":"2023-07-21","close":121.519},{"date":"2023-07-24","close":121.5367},{"date":"2023-07-25","close":117.7711},{"date":"2023-07-26","close":116.8585},{"date":"2023-07-27","close":115.4674},{"date":"2023-07-28","close":115.556},{"date":"2023-07-31","close":114.3865},{"date":"2023-08-01","close":114.2979},{"date":"2023-08-02","close":114.7143},{"date":"2023-08-03","close":113.9966},{"date":"2023-08-04","close":113.208},{"date":"2023-08-07","close":113.9257},{"date":"2023-08-08","close":113.0043},{"date":"2023-08-09","close":113.2435},{"date":"2023-08-10","close":113.2169},{"date":"2023-08-11","close":113.3764},{"date":"2023-08-14","close":112.9068},{"date":"2023-08-15","close":112.0828},{"date":"2023-08-16","close":111.9499},{"date":"2023-08-17","close":112.384},{"date":"2023-08-18","close":113.6245},{"date":"2023-08-21","close":112.26},{"date":"2023-08-22","close":113.3675},{"date":"2023-08-23","close":114.0409},{"date":"2023-08-24","close":113.8903},{"date":"2023-08-25","close":114.4839},{"date":"2023-08-28","close":114.732},{"date":"2023-08-29","close":114.7497},{"date":"2023-08-30","close":114.7054},{"date":"2023-08-31","close":114.1473},{"date":"2023-09-01","close":112.9334},{"date":"2023-09-05","close":112.5435},{"date":"2023-09-06","close":112.1625},{"date":"2023-09-07","close":113.7009},{"date":"2023-09-08","close":114.0139},{"date":"2023-09-11","close":114.5237},{"date":"2023-09-12","close":111.6438},{"date":"2023-09-13","close":111.7869},{"date":"2023-09-14","close":112.5829},{"date":"2023-09-15","close":111.8048},{"date":"2023-09-18","close":111.9032},{"date":"2023-09-19","close":111.2324},{"date":"2023-09-20","close":111.7332},{"date":"2023-09-21","close":112.0373},{"date":"2023-09-22","close":110.8747},{"date":"2023-09-25","close":110.4364},{"date":"2023-09-26","close":110.4811},{"date":"2023-09-27","close":108.8087},{"date":"2023-09-28","close":108.755},{"date":"2023-09-29","close":108.0842},{"date":"2023-10-02","close":106.4386},{"date":"2023-10-03","close":107.8159},{"date":"2023-10-04","close":108.2363},{"date":"2023-10-05","close":105.9735},{"date":"2023-10-06","close":106.2597},{"date":"2023-10-09","close":106.0451},{"date":"2023-10-10","close":107.0647},{"date":"2023-10-11","close":106.7427},{"date":"2023-10-12","close":107.1004},{"date":"2023-10-13","close":107.6907},{"date":"2023-10-16","close":108.8444},{"date":"2023-10-17","close":108.907},{"date":"2023-10-18","close":110.3917},{"date":"2023-10-19","close":109.8819},{"date":"2023-10-20","close":110.0876},{"date":"2023-10-23","close":108.9428},{"date":"2023-10-24","close":107.7712},{"date":"2023-10-25","close":106.2329},{"date":"2023-10-26","close":107.4761},{"date":"2023-10-27","close":104.5157},{"date":"2023-10-30","close":106.8947},{"date":"2023-10-31","close":107.0021},{"date":"2023-11-01","close":106.85},{"date":"2023-11-02","close":108.2631},{"date":"2023-11-03","close":106.7784},{"date":"2023-11-06","close":108.0305},{"date":"2023-11-07","close":107.6907},{"date":"2023-11-08","close":107.9143},{"date":"2023-11-09","close":107.4313},{"date":"2023-11-10","close":108.0753},{"date":"2023-11-13","close":108.4151},{"date":"2023-11-14","close":108.3436},{"date":"2023-11-15","close":108.7103},{"date":"2023-11-16","close":108.8534},{"date":"2023-11-17","close":108.3972},{"date":"2023-11-20","close":107.807},{"date":"2023-11-21","close":108.7103},{"date":"2023-11-22","close":109.3989},{"date":"2023-11-24","close":109.4973},{"date":"2023-11-27","close":109.4705},{"date":"2023-11-28","close":109.1038},{"date":"2023-11-29","close":108.907},{"date":"2023-11-30","close":110.66},{"date":"2023-12-01","close":110.9373},{"date":"2023-12-04","close":111.0535},{"date":"2023-12-05","close":108.6208},{"date":"2023-12-06","close":109.5152},{"date":"2023-12-07","close":109.7139},{"date":"2023-12-08","close":108.3141},{"date":"2023-12-11","close":109.2443},{"date":"2023-12-12","close":109.9667},{"date":"2023-12-13","close":111.6374},{"date":"2023-12-14","close":109.1269},{"date":"2023-12-15","close":107.8626},{"date":"2023-12-18","close":108.9011},{"date":"2023-12-19","close":109.0637},{"date":"2023-12-20","close":107.2846},{"date":"2023-12-21","close":107.8536},{"date":"2023-12-22","close":108.558},{"date":"2023-12-26","close":108.4496},{"date":"2023-12-27","close":108.6483},{"date":"2023-12-28","close":109.1088},{"date":"2023-12-29","close":109.732},{"date":"2024-01-02","close":110.4995},{"date":"2024-01-03","close":109.9396},{"date":"2024-01-04","close":110.6531},{"date":"2024-01-05","close":110.4002},{"date":"2024-01-08","close":111.2672},{"date":"2024-01-09","close":111.6555},{"date":"2024-01-10","close":111.3213},{"date":"2024-01-11","close":111.818},{"date":"2024-01-12","close":112.1341},{"date":"2024-01-16","close":111.1407},{"date":"2024-01-17","close":111.3665},{"date":"2024-01-18","close":111.1136},{"date":"2024-01-19","close":110.8698},{"date":"2024-01-22","close":110.4815},{"date":"2024-01-23","close":112.8385},{"date":"2024-01-24","close":106.5983},{"date":"2024-01-25","close":108.8108},{"date":"2024-01-26","close":109.4249},{"date":"2024-01-29","close":109.5152},{"date":"2024-01-30","close":109.9035},{"date":"2024-01-31","close":109.2443},{"date":"2024-02-01","close":111.4658},{"date":"2024-02-02","close":110.4092},{"date":"2024-02-05","close":109.2533},{"date":"2024-02-06","close":109.5694},{"date":"2024-02-07","close":109.3346},{"date":"2024-02-08","close":108.6121},{"date":"2024-02-09","close":108.1967},{"date":"2024-02-12","close":108.4315},{"date":"2024-02-13","close":107.0589},{"date":"2024-02-14","close":106.9234},{"date":"2024-02-15","close":107.2756},{"date":"2024-02-16","close":106.8241},{"date":"2024-02-20","close":107.6007},{"date":"2024-02-21","close":108.7747},{"date":"2024-02-22","close":109.3165},{"date":"2024-02-23","close":109.8493},{"date":"2024-02-26","close":109.4791},{"date":"2024-02-27","close":109.443},{"date":"2024-02-28","close":109.4791},{"date":"2024-02-29","close":109.4249},{"date":"2024-03-01","close":110.9872},{"date":"2024-03-04","close":111.52},{"date":"2024-03-05","close":111.6374},{"date":"2024-03-06","close":112.7121},{"date":"2024-03-07","close":114.8188},{"date":"2024-03-08","close":114.5908},{"date":"2024-03-11","close":115.6213},{"date":"2024-03-12","close":115.5575},{"date":"2024-03-13","close":116.6427},{"date":"2024-03-14","close":113.8247},{"date":"2024-03-15","close":113.5146},{"date":"2024-03-18","close":113.2958},{"date":"2024-03-19","close":114.0436},{"date":"2024-03-20","close":113.469},{"date":"2024-03-21","close":113.8247},{"date":"2024-03-22","close":113.9341},{"date":"2024-03-25","close":114.1621},{"date":"2024-03-26","close":114.992},{"date":"2024-03-27","close":116.0682},{"date":"2024-03-28","close":117.9651},{"date":"2024-04-01","close":117.4635},{"date":"2024-04-02","close":116.4512},{"date":"2024-04-03","close":114.9647},{"date":"2024-04-04","close":115.366},{"date":"2024-04-05","close":115.1927},{"date":"2024-04-08","close":114.9556},{"date":"2024-04-09","close":116.6792},{"date":"2024-04-10","close":115.9679},{"date":"2024-04-11","close":114.9829},{"date":"2024-04-12","close":112.9857},{"date":"2024-04-15","close":114.3628},{"date":"2024-04-16","close":114.2533},{"date":"2024-04-17","close":114.8735},{"date":"2024-04-18","close":114.5543},{"date":"2024-04-19","close":115.6669},{"date":"2024-04-22","close":117.5821},{"date":"2024-04-23","close":124.0663},{"date":"2024-04-24","close":125.6531},{"date":"2024-04-25","close":124.4219},{"date":"2024-04-26","close":123.3367},{"date":"2024-04-29","close":123.966},{"date":"2024-04-30","close":124.5131},{"date":"2024-05-01","close":124.4584},{"date":"2024-05-02","close":124.4858},{"date":"2024-05-03","close":124.1119},{"date":"2024-05-06","close":124.0024},{"date":"2024-05-07","close":124.0116},{"date":"2024-05-08","close":123.966},{"date":"2024-05-09","close":124.6317},{"date":"2024-05-10","close":124.6408},{"date":"2024-05-13","close":124.2943},{"date":"2024-05-14","close":123.209},{"date":"2024-05-15","close":122.3061},{"date":"2024-05-16","close":122.8169},{"date":"2024-05-17","close":122.4703},{"date":"2024-05-20","close":121.8593},{"date":"2024-05-21","close":121.9687},{"date":"2024-05-22","close":122.0873},{"date":"2024-05-23","close":120.2359},{"date":"2024-05-24","close":120.3271},{"date":"2024-05-28","close":117.7827},{"date":"2024-05-29","close":116.8798},{"date":"2024-05-30","close":118.2569},{"date":"2024-05-31","close":121.5674},{"date":"2024-06-03","close":123.0175},{"date":"2024-06-04","close":125.2975},{"date":"2024-06-05","close":124.7959},{"date":"2024-06-06","close":124.9418},{"date":"2024-06-07","close":123.7456},{"date":"2024-06-10","close":124.6565},{"date":"2024-06-11","close":124.8221},{"date":"2024-06-12","close":124.3989},{"date":"2024-06-13","close":128.3004},{"date":"2024-06-14","close":128.3557},{"date":"2024-06-17","close":129.239},{"date":"2024-06-18","close":130.3616},{"date":"2024-06-20","close":128.9353},{"date":"2024-06-21","close":128.3372},{"date":"2024-06-24","close":128.5489},{"date":"2024-06-25","close":127.371},{"date":"2024-06-26","close":128.0612},{"date":"2024-06-27","close":128.2268},{"date":"2024-06-28","close":127.1686},{"date":"2024-07-01","close":126.819},{"date":"2024-07-02","close":126.9754},{"date":"2024-07-03","close":126.5429},{"date":"2024-07-05","close":127.2514},{"date":"2024-07-08","close":128.1624},{"date":"2024-07-09","close":128.3004},{"date":"2024-07-10","close":129.5519},{"date":"2024-07-11","close":129.7635},{"date":"2024-07-12","close":130.2328},{"date":"2024-07-15","close":129.7543},{"date":"2024-07-16","close":131.0886},{"date":"2024-07-17","close":132.0916},{"date":"2024-07-18","close":132.5608},{"date":"2024-07-19","close":132.1652},{"date":"2024-07-22","close":132.6344},{"date":"2024-07-23","close":125.0338},{"date":"2024-07-24","close":129.2942},{"date":"2024-07-25","close":129.8095},{"date":"2024-07-26","close":130.4904},{"date":"2024-07-29","close":129.6071},{"date":"2024-07-30","close":125.4939},{"date":"2024-07-31","close":124.2701},{"date":"2024-08-01","close":127.4262},{"date":"2024-08-02","close":128.9169},{"date":"2024-08-05","close":126.6625},{"date":"2024-08-06","close":127.9783},{"date":"2024-08-07","close":128.8434},{"date":"2024-08-08","close":129.9751},{"date":"2024-08-09","close":129.1194},{"date":"2024-08-12","close":127.2606},{"date":"2024-08-13","close":127.3894},{"date":"2024-08-14","close":129.5795},{"date":"2024-08-15","close":130.4629},{"date":"2024-08-16","close":131.0886},{"date":"2024-08-19","close":132.0087},{"date":"2024-08-20","close":132.7265},{"date":"2024-08-21","close":133.0394},{"date":"2024-08-22","close":133.0578},{"date":"2024-08-23","close":132.1468},{"date":"2024-08-26","close":132.6344},{"date":"2024-08-27","close":132.0824},{"date":"2024-08-28","close":132.3768},{"date":"2024-08-29","close":131.7879},{"date":"2024-08-30","close":133.113},{"date":"2024-09-03","close":135.5882},{"date":"2024-09-04","close":136.5084},{"date":"2024-09-05","close":136.2324},{"date":"2024-09-06","close":136.3066},{"date":"2024-09-09","close":136.5571},{"date":"2024-09-10","close":135.6942},{"date":"2024-09-11","close":132.8643},{"date":"2024-09-12","close":132.1035},{"date":"2024-09-13","close":133.1613},{"date":"2024-09-16","close":133.7922},{"date":"2024-09-17","close":131.4355},{"date":"2024-09-18","close":130.953},{"date":"2024-09-19","close":129.9881},{"date":"2024-09-20","close":130.5912},{"date":"2024-09-23","close":131.018},{"date":"2024-09-24","close":130.8695},{"date":"2024-09-25","close":131.0087},{"date":"2024-09-26","close":131.918},{"date":"2024-09-27","close":132.252},{"date":"2024-09-30","close":132.0108},{"date":"2024-10-01","close":132.1314},{"date":"2024-10-02","close":131.5283},{"date":"2024-10-03","close":129.9324},{"date":"2024-10-04","close":130.7211},{"date":"2024-10-07","close":130.619},{"date":"2024-10-08","close":131.7603},{"date":"2024-10-09","close":131.918},{"date":"2024-10-10","close":130.8788},{"date":"2024-10-11","close":131.9829},{"date":"2024-10-14","close":133.1798},{"date":"2024-10-15","close":134.7479},{"date":"2024-10-16","close":135.4066},{"date":"2024-10-17","close":135.5458},{"date":"2024-10-18","close":134.9149},{"date":"2024-10-21","close":133.8015},{"date":"2024-10-22","close":127.8077},{"date":"2024-10-23","close":127.0098},{"date":"2024-10-24","close":127.1211},{"date":"2024-10-25","close":125.7387},{"date":"2024-10-28","close":125.8314},{"date":"2024-10-29","close":124.8016},{"date":"2024-10-30","close":124.7088},{"date":"2024-10-31","close":124.4954},{"date":"2024-11-01","close":124.8944},{"date":"2024-11-04","close":124.0872},{"date":"2024-11-05","close":125.0985},{"date":"2024-11-06","close":122.1387},{"date":"2024-11-07","close":122.7047},{"date":"2024-11-08","close":123.9665},{"date":"2024-11-11","close":123.6418},{"date":"2024-11-12","close":122.6026},{"date":"2024-11-13","close":122.649},{"date":"2024-11-14","close":122.1758},{"date":"2024-11-15","close":124.4026},{"date":"2024-11-18","close":126.1933},{"date":"2024-11-19","close":125.8222},{"date":"2024-11-20","close":126.5273},{"date":"2024-11-21","close":127.1397},{"date":"2024-11-22","close":128.4294},{"date":"2024-11-25","close":129.0974},{"date":"2024-11-26","close":129.6448},{"date":"2024-11-27","close":129.1531},{"date":"2024-11-29","close":129.2923},{"date":"2024-12-02","close":129.4871},{"date":"2024-12-03","close":126.9356},{"date":"2024-12-04","close":126.917},{"date":"2024-12-05","close":128.1788},{"date":"2024-12-06","close":126.1194},{"date":"2024-12-09","close":124.4532},{"date":"2024-12-10","close":124.5655},{"date":"2024-12-11","close":122.2628},{"date":"2024-12-12","close":122.5249},{"date":"2024-12-13","close":122.9461},{"date":"2024-12-16","close":122.9648},{"date":"2024-12-17","close":122.7589},{"date":"2024-12-18","close":122.0381},{"date":"2024-12-19","close":123.0491},{"date":"2024-12-20","close":122.9274},{"date":"2024-12-23","close":123.0397},{"date":"2024-12-24","close":123.7324},{"date":"2024-12-26","close":124.6217},{"date":"2024-12-27","close":123.3767},{"date":"2024-12-30","close":122.2721},{"date":"2024-12-31","close":122.6653},{"date":"2025-01-02","close":122.2815},{"date":"2025-01-03","close":121.4671},{"date":"2025-01-06","close":118.0597},{"date":"2025-01-07","close":119.1643},{"date":"2025-01-08","close":118.6682},{"date":"2025-01-10","close":116.5058},{"date":"2025-01-13","close":117.4138},{"date":"2025-01-14","close":118.1159},{"date":"2025-01-15","close":117.5355},{"date":"2025-01-16","close":118.5559},{"date":"2025-01-17","close":119.0894},{"date":"2025-01-21","close":118.4342},{"date":"2025-01-22","close":118.0597},{"date":"2025-01-23","close":118.9116},{"date":"2025-01-24","close":120.2034},{"date":"2025-01-27","close":123.0116},{"date":"2025-01-28","close":121.1675},{"date":"2025-01-29","close":121.3828},{"date":"2025-01-30","close":122.4874},{"date":"2025-01-31","close":121.6637},{"date":"2025-02-03","close":122.113},{"date":"2025-02-04","close":121.0365},{"date":"2025-02-05","close":120.9897},{"date":"2025-02-06","close":120.4655},{"date":"2025-02-07","close":121.9726},{"date":"2025-02-10","close":123.0303},{"date":"2025-02-11","close":124.6779},{"date":"2025-02-12","close":125.3238},{"date":"2025-02-13","close":126.7092},{"date":"2025-02-14","close":124.1911},{"date":"2025-02-18","close":126.9713},{"date":"2025-02-19","close":129.1149},{"date":"2025-02-20","close":130.0885},{"date":"2025-02-21","close":131.296},{"date":"2025-02-24","close":131.0901},{"date":"2025-02-25","close":132.2696},{"date":"2025-02-26","close":130.2663},{"date":"2025-02-27","close":131.2305},{"date":"2025-02-28","close":132.9342},{"date":"2025-03-03","close":134.1886},{"date":"2025-03-04","close":132.1198},{"date":"2025-03-05","close":132.5785},{"date":"2025-03-06","close":133.3086},{"date":"2025-03-07","close":136.7464},{"date":"2025-03-10","close":139.2114},{"date":"2025-03-11","close":136.0853},{"date":"2025-03-12","close":132.1942},{"date":"2025-03-13","close":132.3547},{"date":"2025-03-14","close":131.8825},{"date":"2025-03-17","close":132.1375},{"date":"2025-03-18","close":131.7786},{"date":"2025-03-19","close":131.892},{"date":"2025-03-20","close":131.3536},{"date":"2025-03-21","close":130.9664},{"date":"2025-03-24","close":130.1636},{"date":"2025-03-25","close":129.3798},{"date":"2025-03-26","close":131.8542},{"date":"2025-03-27","close":132.7514},{"date":"2025-03-28","close":132.8931},{"date":"2025-03-31","close":134.3192},{"date":"2025-04-01","close":135.0842},{"date":"2025-04-02","close":134.9614},{"date":"2025-04-03","close":137.1525},{"date":"2025-04-04","close":130.2486},{"date":"2025-04-07","close":127.0658},{"date":"2025-04-08","close":125.8758},{"date":"2025-04-09","close":127.642},{"date":"2025-04-10","close":129.852},{"date":"2025-04-11","close":131.9959},{"date":"2025-04-14","close":134.6403},{"date":"2025-04-15","close":133.6109},{"date":"2025-04-16","close":131.9392},{"date":"2025-04-17","close":134.8764},{"date":"2025-04-21","close":132.2886},{"date":"2025-04-22","close":130.2581},{"date":"2025-04-23","close":125.9892},{"date":"2025-04-24","close":124.9881},{"date":"2025-04-25","close":124.2986},{"date":"2025-04-28","close":123.6281},{"date":"2025-04-29","close":123.2975},{"date":"2025-04-30","close":124.4592},{"date":"2025-05-01","close":122.6553},{"date":"2025-05-02","close":123.1086},{"date":"2025-05-05","close":123.6281},{"date":"2025-05-06","close":125.3942},{"date":"2025-05-07","close":126.1686},{"date":"2025-05-08","close":126.1214},{"date":"2025-05-09","close":125.6586},{"date":"2025-05-12","close":129.0775},{"date":"2025-05-13","close":126.5842},{"date":"2025-05-14","close":126.093},{"date":"2025-05-15","close":129.7198},{"date":"2025-05-16","close":131.3442},{"date":"2025-05-19","close":132.9686},{"date":"2025-05-20","close":133.762},{"date":"2025-05-21","close":133.2331},{"date":"2025-05-22","close":131.9864},{"date":"2025-05-23","close":133.6864},{"date":"2025-05-27","close":134.9142},{"date":"2025-05-28","close":134.7536},{"date":"2025-05-29","close":135.8492},{"date":"2025-05-30","close":135.7736},{"date":"2025-06-02","close":133.8092},{"date":"2025-06-03","close":131.7503},{"date":"2025-06-04","close":130.7397},{"date":"2025-06-05","close":127.7836},{"date":"2025-06-06","close":127.3165},{"date":"2025-06-09","close":126.4966},{"date":"2025-06-10","close":126.8303},{"date":"2025-06-11","close":126.6492},{"date":"2025-06-12","close":127.6406},{"date":"2025-06-13","close":124.733},{"date":"2025-06-16","close":124.5709},{"date":"2025-06-17","close":122.9121},{"date":"2025-06-18","close":121.9874},{"date":"2025-06-20","close":122.302},{"date":"2025-06-23","close":124.0561},{"date":"2025-06-24","close":123.8845},{"date":"2025-06-25","close":122.1685},{"date":"2025-06-26","close":120.9197},{"date":"2025-06-27","close":121.9207},{"date":"2025-06-30","close":122.9026},{"date":"2025-07-01","close":125.467},{"date":"2025-07-02","close":126.182},{"date":"2025-07-03","close":125.9532},{"date":"2025-07-07","close":125.5052},{"date":"2025-07-08","close":125.2668},{"date":"2025-07-09","close":125.3526},{"date":"2025-07-10","close":125.7912},{"date":"2025-07-11","close":123.3411},{"date":"2025-07-14","close":121.5107},{"date":"2025-07-15","close":120.8339},{"date":"2025-07-16","close":121.6728},{"date":"2025-07-17","close":121.9397},{"date":"2025-07-18","close":121.5775},{"date":"2025-07-21","close":120.7958},{"date":"2025-07-22","close":122.874},{"date":"2025-07-23","close":121.7681},{"date":"2025-07-24","close":121.7872},{"date":"2025-07-25","close":121.4345},{"date":"2025-07-28","close":120.9388},{"date":"2025-07-29","close":122.0779},{"date":"2025-07-30","close":119.5587},{"date":"2025-07-31","close":118.9193},{"date":"2025-08-01","close":124.664},{"date":"2025-08-04","close":127.0496},{"date":"2025-08-05","close":128.0707},{"date":"2025-08-06","close":130.4277},{"date":"2025-08-07","close":130.5135},{"date":"2025-08-08","close":129.9315},{"date":"2025-08-11","close":128.0134},{"date":"2025-08-12","close":127.5267},{"date":"2025-08-13","close":128.6432},{"date":"2025-08-14","close":127.2882},{"date":"2025-08-15","close":126.8587},{"date":"2025-08-18","close":125.3224},{"date":"2025-08-19","close":126.8683},{"date":"2025-08-20","close":127.1641},{"date":"2025-08-21","close":126.8874},{"date":"2025-08-22","close":127.3836},{"date":"2025-08-25","close":124.7689},{"date":"2025-08-26","close":123.8719},{"date":"2025-08-27","close":124.2536},{"date":"2025-08-28","close":122.8318},{"date":"2025-08-29","close":123.2326},{"date":"2025-09-02","close":122.9463},{"date":"2025-09-03","close":122.1447},{"date":"2025-09-04","close":123.2612},{"date":"2025-09-05","close":125.1506},{"date":"2025-09-08","close":125.0446},{"date":"2025-09-09","close":126.1912},{"date":"2025-09-10","close":123.3392},{"date":"2025-09-11","close":124.746},{"date":"2025-09-12","close":123.32},{"date":"2025-09-15","close":120.8919},{"date":"2025-09-16","close":120.4776},{"date":"2025-09-17","close":121.0075},{"date":"2025-09-18","close":120.9304},{"date":"2025-09-19","close":120.0729},{"date":"2025-09-22","close":119.543},{"date":"2025-09-23","close":119.3021},{"date":"2025-09-24","close":119.4081},{"date":"2025-09-25","close":117.2787},{"date":"2025-09-26","close":117.7701},{"date":"2025-09-29","close":118.1844},{"date":"2025-09-30","close":119.8031},{"date":"2025-10-01","close":118.7336},{"date":"2025-10-02","close":118.1459},{"date":"2025-10-03","close":118.1074},{"date":"2025-10-06","close":116.1418},{"date":"2025-10-07","close":117.8665},{"date":"2025-10-08","close":115.265},{"date":"2025-10-09","close":115.1879},{"date":"2025-10-10","close":115.2072},{"date":"2025-10-13","close":114.9181},{"date":"2025-10-14","close":115.7853},{"date":"2025-10-15","close":115.5444},{"date":"2025-10-16","close":115.3324},{"date":"2025-10-17","close":117.0089},{"date":"2025-10-20","close":116.296},{"date":"2025-10-21","close":115.6697},{"date":"2025-10-22","close":115.8238},{"date":"2025-10-23","close":114.4267},{"date":"2025-10-24","close":114.5905},{"date":"2025-10-27","close":116.2189},{"date":"2025-10-28","close":116.2574},{"date":"2025-10-29","close":112.4612},{"date":"2025-10-30","close":115.8238},{"date":"2025-10-31","close":115.3421},{"date":"2025-11-03","close":98.5384},{"date":"2025-11-04","close":96.9679},{"date":"2025-11-05","close":96.3994},{"date":"2025-11-06","close":97.0931},{"date":"2025-11-07","close":100.0608},{"date":"2025-11-10","close":99.3285},{"date":"2025-11-11","close":99.2707},{"date":"2025-11-12","close":100.3209},{"date":"2025-11-13","close":100.6389},{"date":"2025-11-14","close":100.2197},{"date":"2025-11-17","close":99.8777},{"date":"2025-11-18","close":99.4827},{"date":"2025-11-19","close":98.6348},{"date":"2025-11-20","close":99.974},{"date":"2025-11-21","close":101.3422},{"date":"2025-11-24","close":101.1977},{"date":"2025-11-25","close":102.142},{"date":"2025-11-26","close":104.3388},{"date":"2025-11-28","close":105.1385},{"date":"2025-12-01","close":104.5796},{"date":"2025-12-02","close":103.0477},{"date":"2025-12-03","close":102.2576},{"date":"2025-12-04","close":101.111},{"date":"2025-12-05","close":100.4173},{"date":"2025-12-08","close":99.3347},{"date":"2025-12-09","close":100.349},{"date":"2025-12-10","close":100.5928},{"date":"2025-12-11","close":100.8952},{"date":"2025-12-12","close":100.6026},{"date":"2025-12-15","close":100.2612},{"date":"2025-12-16","close":100.0076},{"date":"2025-12-17","close":100.3978},{"date":"2025-12-18","close":99.0031},{"date":"2025-12-19","close":98.1643},{"date":"2025-12-22","close":97.3158},{"date":"2025-12-23","close":97.6376},{"date":"2025-12-24","close":98.5837},{"date":"2025-12-26","close":98.5057},{"date":"2025-12-29","close":98.5349},{"date":"2025-12-30","close":99.0616},{"date":"2025-12-31","close":98.3984},{"date":"2026-01-02","close":98.8958},{"date":"2026-01-05","close":95.648},{"date":"2026-01-06","close":95.2286},{"date":"2026-01-07","close":95.1506},{"date":"2026-01-08","close":96.4283},{"date":"2026-01-09","close":95.5017},{"date":"2026-01-12","close":95.8431},{"date":"2026-01-13","close":96.2917},{"date":"2026-01-14","close":96.7014},{"date":"2026-01-15","close":97.9302},{"date":"2026-01-16","close":96.8672},{"date":"2026-01-20","close":98.9738},{"date":"2026-01-21","close":97.5499},{"date":"2026-01-22","close":99.6663},{"date":"2026-01-23","close":99.7053},{"date":"2026-01-26","close":98.6422},{"date":"2026-01-27","close":98.1546},{"date":"2026-01-28","close":97.0817},{"date":"2026-01-29","close":96.2235},{"date":"2026-01-30","close":97.5206},{"date":"2026-02-02","close":97.0427},{"date":"2026-02-03","close":98.2814},{"date":"2026-02-04","close":100.6611},{"date":"2026-02-05","close":101.6852},{"date":"2026-02-06","close":101.7534},{"date":"2026-02-09","close":102.1143},{"date":"2026-02-10","close":103.2652},{"date":"2026-02-11","close":104.9427},{"date":"2026-02-12","close":105.5864},{"date":"2026-02-13","close":106.708},{"date":"2026-02-17","close":104.8647},{"date":"2026-02-18","close":107.1859},{"date":"2026-02-19","close":105.996},{"date":"2026-02-20","close":106.3276},{"date":"2026-02-23","close":107.7808},{"date":"2026-02-24","close":108.366},{"date":"2026-02-25","close":106.5129},{"date":"2026-02-26","close":107.654},{"date":"2026-02-27","close":108.6878},{"date":"2026-03-02","close":107.0298},{"date":"2026-03-03","close":102.0558},{"date":"2026-03-04","close":102.1436},{"date":"2026-03-05","close":102.3191},{"date":"2026-03-06","close":103.2456},{"date":"2026-03-09","close":101.5377},{"date":"2026-03-10","close":100.4123},{"date":"2026-03-11","close":98.7636},{"date":"2026-03-12","close":96.5719},{"date":"2026-03-13","close":97.5789},{"date":"2026-03-16","close":98.9808},{"date":"2026-03-17","close":99.198},{"date":"2026-03-18","close":97.4604},{"date":"2026-03-19","close":97.3222},{"date":"2026-03-20","close":96.947},{"date":"2026-03-23","close":98.1811},{"date":"2026-03-24","close":97.6579},{"date":"2026-03-25","close":98.0922},{"date":"2026-03-26","close":97.5888},{"date":"2026-03-27","close":97.4012},{"date":"2026-03-30","close":95.1207},{"date":"2026-03-31","close":95.2391},{"date":"2026-04-01","close":96.3251},{"date":"2026-04-02","close":94.9035},{"date":"2026-04-06","close":95.7525},{"date":"2026-04-07","close":91.8628},{"date":"2026-04-08","close":95.7624},{"date":"2026-04-09","close":96.7101},{"date":"2026-04-10","close":96.0388},{"date":"2026-04-13","close":95.3675},{"date":"2026-04-14","close":95.9203},{"date":"2026-04-15","close":95.5748},{"date":"2026-04-16","close":96.72},{"date":"2026-04-17","close":97.5789},{"date":"2026-04-20","close":97.2827},{"date":"2026-04-21","close":95.3675},{"date":"2026-04-22","close":95.5156},{"date":"2026-04-23","close":96.6805},{"date":"2026-04-24","close":96.6015},{"date":"2026-04-27","close":96.9964},{"date":"2026-04-28","close":97.184},{"date":"2026-04-29","close":94.8738},{"date":"2026-04-30","close":97.1741},{"date":"2026-05-01","close":96.4238},{"date":"2026-05-04","close":94.4296},{"date":"2026-05-05","close":95.9598},{"date":"2026-05-06","close":97.9244},{"date":"2026-05-07","close":98.2897},{"date":"2026-05-08","close":97.0556},{"date":"2026-05-11","close":94.5283},{"date":"2026-05-12","close":96.098},{"date":"2026-05-13","close":95.8019},{"date":"2026-05-14","close":95.4366},{"date":"2026-05-15","close":94.6863},{"date":"2026-05-18","close":95.3082},{"date":"2026-05-19","close":95.2391},{"date":"2026-05-20","close":96.3053},{"date":"2026-05-21","close":97.4703},{"date":"2026-05-22","close":97.8751},{"date":"2026-05-26","close":97.5098},{"date":"2026-05-27","close":98.9018},{"date":"2026-05-28","close":98.8623},{"date":"2026-05-29","close":96.3547},{"date":"2026-06-01","close":96.7002},{"date":"2026-06-02","close":96.2461},{"date":"2026-06-03","close":93.5509},{"date":"2026-06-04","close":93.2646},{"date":"2026-06-05","close":99.04},{"date":"2026-06-08","close":97.75},{"date":"2026-06-09","close":100.52},{"date":"2026-06-10","close":101.58},{"date":"2026-06-11","close":101.54},{"date":"2026-06-12","close":102.29},{"date":"2026-06-15","close":103.14},{"date":"2026-06-16","close":104.28},{"date":"2026-06-17","close":101.47},{"date":"2026-06-18","close":102.56},{"date":"2026-06-22","close":100.5},{"date":"2026-06-23","close":103.95},{"date":"2026-06-24","close":106.73},{"date":"2026-06-25","close":108.1},{"date":"2026-06-26","close":109.37},{"date":"2026-06-29","close":109.91},{"date":"2026-06-30","close":109.77},{"date":"2026-07-01","close":111.44},{"date":"2026-07-02","close":114.72},{"date":"2026-07-06","close":113.01},{"date":"2026-07-07","close":114.74},{"date":"2026-07-08","close":110.98},{"date":"2026-07-09","close":109.93},{"date":"2026-07-10","close":112.41},{"date":"2026-07-13","close":110.18},{"date":"2026-07-14","close":106.82},{"date":"2026-07-15","close":106.53},{"date":"2026-07-16","close":108.99},{"date":"2026-07-17","close":108.35},{"date":"2026-07-20","close":108.48},{"date":"2026-07-21","close":108.05},{"date":"2026-07-22","close":108.88},{"date":"2026-07-23","close":107.31},{"date":"2026-07-24","close":109.7},{"date":"2026-07-27","close":111.44},{"date":"2026-07-28","close":113.09},{"date":"2026-07-29","close":113.21},{"date":"2026-07-30","close":110.19},{"date":"2026-07-31","close":109.31},{"date":"2026-08-03","close":107.56},{"date":"2026-08-04","close":111.57},{"date":"2026-08-05","close":112.37},{"date":"2026-08-06","close":108.66},{"date":"2026-08-07","close":109.68},{"date":"2026-08-10","close":108.02},{"date":"2026-08-11","close":108.57},{"date":"2026-08-12","close":108.93},{"date":"2026-08-13","close":110.7},{"date":"2026-08-14","close":110.39},{"date":"2026-08-17","close":107.91},{"date":"2026-08-18","close":107.72},{"date":"2026-08-19","close":109.88},{"date":"2026-08-20","close":108.69},{"date":"2026-08-21","close":109.31},{"date":"2026-08-24","close":111.37},{"date":"2026-08-25","close":111.02},{"date":"2026-08-26","close":110.34},{"date":"2026-08-27","close":109.98},{"date":"2026-08-28","close":109.55},{"date":"2026-08-31","close":107.95},{"date":"2026-09-01","close":107.08},{"date":"2026-09-02","close":109.29},{"date":"2026-09-03","close":107.95},{"date":"2026-09-04","close":104.96},{"date":"2026-09-08","close":102.93},{"date":"2026-09-09","close":98.7},{"date":"2026-09-10","close":98.48},{"date":"2026-09-11","close":98.15},{"date":"2026-09-14","close":99.09},{"date":"2026-09-15","close":98.675},{"date":"2026-09-16","close":98.1},{"date":"2026-09-17","close":98.19},{"date":"2026-09-18","close":97.86},{"date":"2026-09-21","close":97.74},{"date":"2026-09-22","close":98.91},{"date":"2026-09-23","close":97.7},{"date":"2026-09-24","close":97.22},{"date":"2026-09-25","close":98.43},{"date":"2026-09-28","close":98.77},{"date":"2026-09-29","close":98.99},{"date":"2026-09-30","close":97.43},{"date":"2026-10-01","close":94.34},{"date":"2026-10-02","close":94.36},{"date":"2026-10-05","close":95.41},{"date":"2026-10-06","close":96.77},{"date":"2026-10-07","close":96.48},{"date":"2026-10-08","close":97.74},{"date":"2026-10-09","close":97.59},{"date":"2026-10-12","close":98.77},{"date":"2026-10-13","close":98.29},{"date":"2026-10-14","close":99.41},{"date":"2026-10-15","close":104.07},{"date":"2026-10-16","close":105.57},{"date":"2026-10-19","close":105.41},{"date":"2026-10-20","close":108.33},{"date":"2026-10-21","close":106.64},{"date":"2026-10-22","close":112.315}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":112.315,"low_30d":93.945,"support":95.79,"high_30d":112.39,"change_1d":5.3,"change_7d":6.4,"change_30d":14.4,"resistance":110.55,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":30.84,"per":20.69,"quarter":"2024-Q2"},{"pbr":28.3,"per":20.1,"quarter":"2024-Q3"},{"pbr":40.23,"per":17.92,"quarter":"2024-Q4"},{"pbr":33.61,"per":18.6,"quarter":"2025-Q1"},{"pbr":26.64,"per":17.12,"quarter":"2025-Q2"},{"pbr":24.78,"per":16.71,"quarter":"2025-Q3"},{"pbr":18.05,"per":13.07,"quarter":"2025-Q4"},{"pbr":14.61,"per":12.58,"quarter":"2026-Q1"},{"pbr":17.28,"per":14.73,"quarter":"2026-Q2"},{"pbr":17.68,"per":15.08,"quarter":"현재"}],"timeline":[{"close":127.1686,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":132.0108,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":122.6653,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":134.3192,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":122.9026,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":119.8031,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":98.3984,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":95.2391,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":109.77,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":26.04,"pbr_5y_low":14.61,"per_5y_avg":16.84,"per_5y_low":12.58,"current_pbr":17.68,"current_per":15.08,"pbr_5y_high":40.23,"per_5y_high":20.69,"pbr_5y_median":26.64,"per_5y_median":17.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":33.3,"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":["RSI 88 과매수 구간","D/E(유이자부채/자본총계) 3.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.6%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 15.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 19.7%"},"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":1.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":19.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":24.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.72,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.7,"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":38.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":30.84,"per":20.69,"close":127.1686,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":28.3,"per":20.1,"close":132.0108,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":40.23,"per":17.92,"close":122.6653,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":33.61,"per":18.6,"close":134.3192,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":26.64,"per":17.12,"close":122.9026,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":24.78,"per":16.71,"close":119.8031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":18.05,"per":13.07,"close":98.3984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.61,"per":12.58,"close":95.2391,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":17.28,"per":14.73,"close":109.77,"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":"15.1배"},{"label":"PBR","value":"17.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"19.7%"}],"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":1.8,"pbr":null,"per":null,"roa":0.01859437318098523,"roe":0.19714285714285715,"revenue":4189000000.0,"market_cap":null,"net_income":345000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3826688947242779,"total_assets":18554000000.0,"total_equity":1750000000.0,"profit_margin":0.08235855812843161,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":448000000.0,"operating_margin":0.10694676533778945},{"eps":1.97,"pbr":null,"per":null,"roa":0.03805410847299814,"roe":0.3640989977728285,"revenue":4163000000.0,"market_cap":null,"net_income":653921800.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3684842661542157,"total_assets":17184000000.0,"total_equity":1796000000.0,"profit_margin":0.15707946192649533,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":475000000.0,"operating_margin":0.11410040835935624},{"eps":1.86,"pbr":null,"per":null,"roa":0.028967839312666898,"roe":0.3322237017310253,"revenue":4080000000.0,"market_cap":null,"net_income":499000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3590686274509804,"total_assets":17226000000.0,"total_equity":1502000000.0,"profit_margin":0.12230392156862745,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":507000000.0,"operating_margin":0.12426470588235294},{"eps":1.82,"pbr":null,"per":null,"roa":0.026409284699194693,"roe":0.33483483483483484,"revenue":4133000000.0,"market_cap":null,"net_income":446000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3571255746431164,"total_assets":16888000000.0,"total_equity":1332000000.0,"profit_margin":0.10791192838132108,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":621000000.0,"operating_margin":0.15025405274618922},{"eps":1.92,"pbr":null,"per":null,"roa":0.030350008944010496,"roe":0.4004720692368214,"revenue":4163000000.0,"market_cap":null,"net_income":509000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3497477780446793,"total_assets":16771000000.0,"total_equity":1271000000.0,"profit_margin":0.12226759548402594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":592000000.0,"operating_margin":0.14220514052366082},{"eps":1.93,"pbr":null,"per":null,"roa":0.03477460901563938,"roe":0.5149863760217984,"revenue":4840000000.0,"market_cap":null,"net_income":567000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35805785123966943,"total_assets":16305000000.0,"total_equity":1101000000.0,"profit_margin":0.11714876033057851,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":769000000.0,"operating_margin":0.15888429752066116},{"eps":1.5,"pbr":null,"per":null,"roa":0.027015592892542004,"roe":0.5321428571428571,"revenue":4928000000.0,"market_cap":null,"net_income":447000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3398944805194805,"total_assets":16546000000.0,"total_equity":840000000.0,"profit_margin":0.09070616883116883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":548000000.0,"operating_margin":0.1112012987012987},{"eps":1.83,"pbr":null,"per":null,"roa":0.052840081561316636,"roe":0.7058365758754864,"revenue":4144000000.0,"market_cap":null,"net_income":907000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.37741312741312744,"total_assets":17165000000.0,"total_equity":1285000000.0,"profit_margin":0.21887065637065636,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1026000000.0,"operating_margin":0.2475868725868726},{"eps":1.96,"pbr":null,"per":null,"roa":0.03148148148148148,"roe":0.4788732394366197,"revenue":4231000000.0,"market_cap":null,"net_income":544000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3767430867407232,"total_assets":17280000000.0,"total_equity":1136000000.0,"profit_margin":0.12857480501063578,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":539000000.0,"operating_margin":0.12739305128811157},{"eps":1.55434974426354,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5149000000.0,"market_cap":null,"net_income":647000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3711400271897456,"total_assets":null,"total_equity":null,"profit_margin":0.1256554670809866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":853000000.0,"operating_margin":0.1656632355797242},{"eps":1.22281919602804,"pbr":null,"per":null,"roa":0.029347324723247234,"roe":0.5562841530054645,"revenue":4970000000.0,"market_cap":null,"net_income":509000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3494969818913481,"total_assets":17344000000.0,"total_equity":915000000.0,"profit_margin":0.10241448692152917,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":670000000.0,"operating_margin":0.13480885311871227},{"eps":1.4102060276394095,"pbr":null,"per":null,"roa":0.03422141899376203,"roe":0.8632352941176471,"revenue":5132000000.0,"market_cap":null,"net_income":587000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3581449727201871,"total_assets":17153000000.0,"total_equity":680000000.0,"profit_margin":0.11438035853468434,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":774000000.0,"operating_margin":0.15081839438815275}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.1474,"per":20.69,"date":"2024-06","close":127.17,"source":"reported"},{"eps":6.1474,"per":20.22,"date":"2024-07","close":124.27,"source":"reported"},{"eps":6.1474,"per":21.65,"date":"2024-08","close":133.11,"source":"reported"},{"eps":6.5672,"per":20.1,"date":"2024-09","close":132.01,"source":"reported"},{"eps":6.5672,"per":18.96,"date":"2024-10","close":124.5,"source":"reported"},{"eps":6.5672,"per":19.69,"date":"2024-11","close":129.29,"source":"reported"},{"eps":6.8443,"per":17.92,"date":"2024-12","close":122.67,"source":"reported"},{"eps":6.8443,"per":17.78,"date":"2025-01","close":121.66,"source":"reported"},{"eps":6.8443,"per":19.42,"date":"2025-02","close":132.93,"source":"reported"},{"eps":7.22,"per":18.6,"date":"2025-03","close":134.32,"source":"reported"},{"eps":7.22,"per":17.24,"date":"2025-04","close":124.46,"source":"reported"},{"eps":7.22,"per":18.81,"date":"2025-05","close":135.77,"source":"reported"},{"eps":7.18,"per":17.12,"date":"2025-06","close":122.9,"source":"reported"},{"eps":7.18,"per":16.56,"date":"2025-07","close":118.92,"source":"reported"},{"eps":7.18,"per":17.16,"date":"2025-08","close":123.23,"source":"reported"},{"eps":7.17,"per":16.71,"date":"2025-09","close":119.8,"source":"reported"},{"eps":7.17,"per":16.09,"date":"2025-10","close":115.34,"source":"reported"},{"eps":7.17,"per":14.66,"date":"2025-11","close":105.14,"source":"reported"},{"eps":7.53,"per":13.07,"date":"2025-12","close":98.4,"source":"reported"},{"eps":7.53,"per":12.95,"date":"2026-01","close":97.52,"source":"reported"},{"eps":7.53,"per":14.43,"date":"2026-02","close":108.69,"source":"reported"},{"eps":7.57,"per":12.58,"date":"2026-03","close":95.24,"source":"reported"},{"eps":7.57,"per":12.84,"date":"2026-04","close":97.17,"source":"reported"},{"eps":7.57,"per":12.73,"date":"2026-05","close":96.35,"source":"reported"},{"eps":7.45,"per":14.73,"date":"2026-06","close":109.77,"source":"reported"},{"eps":7.45,"per":14.67,"date":"2026-07","close":109.31,"source":"reported"},{"eps":7.45,"per":14.49,"date":"2026-08","close":107.95,"source":"reported"},{"eps":7.45,"per":13.08,"date":"2026-09","close":97.43,"source":"reported"},{"eps":7.45,"per":15.08,"date":"2026-10","close":112.31,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.55,"std":2.69,"count":29,"current":15.08,"lower_1sd":13.86,"upper_1sd":19.24},"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":"Kimberly-Clark Corporation","phase":"above-fold","symbol_resolved":true}