{"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":"2026-10-23T10:01:59.235043+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":-11.8,"direction":"higher_better","percentile":23}],"summary":"매출 +8.7%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":71.5,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":73}],"summary":"RSI 72","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.55,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.6x","percentile":70}},"signals":[],"summary":"Medtronic plc(MDT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1236.40억. 현재가 $96.59, 전일 대비 +3.8%, 30일 +6.2%. PER 17.5배 / ROE 9.4%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.63%","value_pct":3.63},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":63.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.55,"direction":"lower_better","percentile":null}],"summary":"배당성향 63%로 적정","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.63},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.3709129122274248,"grade":"C","trend":"상승","atr_14":2.680257142857143,"rsi_14":71.54917686787675,"sma_20":90.3765,"sma_60":90.62316666666668,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 71.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.37)가 시그널선(0.68)을 상회합니다(골든크로스). SMA20 90, SMA60 91 — 혼조세입니다. 볼린저밴드 83~97 (현재 위치 94%).","bb_lower":83.2763809164916,"bb_upper":97.47661908350838,"macd_signal":0.6847246727316639},"change_pct":3.83,"chart_data":[{"date":"2024-10-23","open":85.73,"high":87.29,"low":85.67,"close":87.18,"volume":6842200,"rsi_14":72.28,"sma_20":89.6,"sma_60":87.62,"sma_120":84.28},{"date":"2024-10-24","open":87.38,"high":87.56,"low":85.92,"close":85.97,"volume":3813800,"rsi_14":62.53,"sma_20":89.68,"sma_60":87.8,"sma_120":84.36},{"date":"2024-10-25","open":86.11,"high":86.54,"low":85.15,"close":85.59,"volume":3446900,"rsi_14":67.63,"sma_20":89.74,"sma_60":87.97,"sma_120":84.43},{"date":"2024-10-28","open":85.67,"high":86.31,"low":85.55,"close":85.6,"volume":4241900,"rsi_14":63.7,"sma_20":89.77,"sma_60":88.12,"sma_120":84.5},{"date":"2024-10-29","open":85.38,"high":86.38,"low":85.32,"close":85.33,"volume":7279700,"rsi_14":60.88,"sma_20":89.78,"sma_60":88.29,"sma_120":84.58},{"date":"2024-10-30","open":85.01,"high":86.73,"low":84.98,"close":85.5,"volume":5325700,"rsi_14":59.45,"sma_20":89.85,"sma_60":88.45,"sma_120":84.64},{"date":"2024-10-31","open":84.87,"high":84.97,"low":84.08,"close":84.32,"volume":6955600,"rsi_14":49.42,"sma_20":89.93,"sma_60":88.58,"sma_120":84.69},{"date":"2024-11-01","open":84.87,"high":85.98,"low":84.33,"close":85.1,"volume":5052400,"rsi_14":50.31,"sma_20":90.02,"sma_60":88.71,"sma_120":84.75},{"date":"2024-11-04","open":85.06,"high":85.52,"low":84.29,"close":84.38,"volume":4513600,"rsi_14":47.41,"sma_20":90.13,"sma_60":88.84,"sma_120":84.79},{"date":"2024-11-05","open":84.13,"high":84.74,"low":83.72,"close":84.73,"volume":4578200,"rsi_14":48.52,"sma_20":90.21,"sma_60":88.98,"sma_120":84.83},{"date":"2024-11-06","open":86.8,"high":86.95,"low":83.99,"close":85.14,"volume":6281700,"rsi_14":51.5,"sma_20":90.3,"sma_60":89.11,"sma_120":84.87},{"date":"2024-11-07","open":84.55,"high":84.56,"low":82.86,"close":83.26,"volume":7077400,"rsi_14":29.84,"sma_20":90.26,"sma_60":89.21,"sma_120":84.89},{"date":"2024-11-08","open":83.48,"high":83.79,"low":82.74,"close":82.88,"volume":8137700,"rsi_14":32.41,"sma_20":90.18,"sma_60":89.28,"sma_120":84.91},{"date":"2024-11-11","open":83.34,"high":83.92,"low":82.91,"close":83.4,"volume":4544500,"rsi_14":35.56,"sma_20":90.09,"sma_60":89.34,"sma_120":84.94},{"date":"2024-11-12","open":83.36,"high":83.92,"low":82.95,"close":83.43,"volume":7202700,"rsi_14":27.31,"sma_20":90.01,"sma_60":89.4,"sma_120":84.96},{"date":"2024-11-13","open":83.13,"high":83.39,"low":82.67,"close":83.11,"volume":8338900,"rsi_14":30.64,"sma_20":89.91,"sma_60":89.44,"sma_120":85.02},{"date":"2024-11-14","open":82.86,"high":83.28,"low":81.16,"close":81.25,"volume":7956100,"rsi_14":25.51,"sma_20":89.72,"sma_60":89.42,"sma_120":85.05},{"date":"2024-11-15","open":80.75,"high":82.74,"low":80.32,"close":82.7,"volume":7952300,"rsi_14":35.9,"sma_20":89.49,"sma_60":89.41,"sma_120":85.09},{"date":"2024-11-18","open":82.67,"high":83.82,"low":82.2,"close":82.75,"volume":10339800,"rsi_14":37.21,"sma_20":89.32,"sma_60":89.4,"sma_120":85.14},{"date":"2024-11-19","open":81.25,"high":81.71,"low":79.84,"close":80.31,"volume":12000800,"rsi_14":28.98,"sma_20":89.01,"sma_60":89.33,"sma_120":85.18},{"date":"2024-11-20","open":80.05,"high":80.29,"low":78.94,"close":79.47,"volume":7389100,"rsi_14":29.8,"sma_20":88.6,"sma_60":89.25,"sma_120":85.2},{"date":"2024-11-21","open":79.55,"high":80.43,"low":79.29,"close":80.06,"volume":5699700,"rsi_14":28.73,"sma_20":88.29,"sma_60":89.19,"sma_120":85.22},{"date":"2024-11-22","open":80.11,"high":81.54,"low":79.95,"close":81.45,"volume":6532100,"rsi_14":38.29,"sma_20":88.07,"sma_60":89.16,"sma_120":85.25},{"date":"2024-11-25","open":81.73,"high":82.04,"low":80.09,"close":81.02,"volume":10636000,"rsi_14":35.26,"sma_20":87.83,"sma_60":89.11,"sma_120":85.28},{"date":"2024-11-26","open":81.57,"high":81.78,"low":80.33,"close":80.95,"volume":5702500,"rsi_14":32.92,"sma_20":87.6,"sma_60":89.06,"sma_120":85.31},{"date":"2024-11-27","open":81.38,"high":82.1,"low":81.18,"close":81.51,"volume":5106500,"rsi_14":42.01,"sma_20":87.38,"sma_60":88.98,"sma_120":85.32},{"date":"2024-11-29","open":80.92,"high":81.96,"low":80.81,"close":81.76,"volume":3543200,"rsi_14":44.84,"sma_20":87.25,"sma_60":88.93,"sma_120":85.35},{"date":"2024-12-02","open":81.41,"high":82.06,"low":81.2,"close":81.76,"volume":7058700,"rsi_14":42.06,"sma_20":87.07,"sma_60":88.87,"sma_120":85.39},{"date":"2024-12-03","open":81.73,"high":81.75,"low":80.76,"close":80.98,"volume":4979100,"rsi_14":38.92,"sma_20":86.89,"sma_60":88.79,"sma_120":85.42},{"date":"2024-12-04","open":80.64,"high":81.37,"low":80.32,"close":80.61,"volume":5352500,"rsi_14":38.72,"sma_20":86.67,"sma_60":88.7,"sma_120":85.45},{"date":"2024-12-05","open":79.9,"high":80.63,"low":79.36,"close":79.5,"volume":6967700,"rsi_14":41.51,"sma_20":86.38,"sma_60":88.59,"sma_120":85.48},{"date":"2024-12-06","open":79.36,"high":79.88,"low":78.96,"close":79.37,"volume":4309800,"rsi_14":31.59,"sma_20":86.17,"sma_60":88.49,"sma_120":85.51},{"date":"2024-12-09","open":79.49,"high":79.75,"low":79.04,"close":79.33,"volume":5015000,"rsi_14":30.99,"sma_20":85.98,"sma_60":88.39,"sma_120":85.54},{"date":"2024-12-10","open":79.36,"high":79.46,"low":78.3,"close":78.97,"volume":5095400,"rsi_14":40.33,"sma_20":85.75,"sma_60":88.28,"sma_120":85.57},{"date":"2024-12-11","open":78.8,"high":79.33,"low":78.31,"close":78.34,"volume":6125600,"rsi_14":41.63,"sma_20":85.48,"sma_60":88.19,"sma_120":85.58},{"date":"2024-12-12","open":78.33,"high":78.65,"low":77.97,"close":78.16,"volume":5482500,"rsi_14":34.93,"sma_20":85.22,"sma_60":88.1,"sma_120":85.6},{"date":"2024-12-13","open":78.27,"high":78.36,"low":77.36,"close":77.93,"volume":4301500,"rsi_14":15.78,"sma_20":85.04,"sma_60":87.98,"sma_120":85.62},{"date":"2024-12-16","open":77.47,"high":77.96,"low":76.64,"close":76.86,"volume":6351900,"rsi_14":14.05,"sma_20":84.73,"sma_60":87.85,"sma_120":85.63},{"date":"2024-12-17","open":76.49,"high":77.75,"low":76.24,"close":76.88,"volume":8021400,"rsi_14":14.5,"sma_20":84.42,"sma_60":87.71,"sma_120":85.64},{"date":"2024-12-18","open":76.88,"high":77.15,"low":75.58,"close":75.61,"volume":7048600,"rsi_14":4.25,"sma_20":84.17,"sma_60":87.55,"sma_120":85.65},{"date":"2024-12-19","open":75.39,"high":76.14,"low":75.13,"close":75.57,"volume":7190300,"rsi_14":0.3,"sma_20":83.97,"sma_60":87.39,"sma_120":85.68},{"date":"2024-12-20","open":75.46,"high":76.78,"low":75.39,"close":76.56,"volume":10707300,"rsi_14":13.89,"sma_20":83.78,"sma_60":87.25,"sma_120":85.71},{"date":"2024-12-23","open":76.24,"high":77.1,"low":75.98,"close":76.91,"volume":7421300,"rsi_14":19.94,"sma_20":83.54,"sma_60":87.12,"sma_120":85.74},{"date":"2024-12-24","open":76.81,"high":77.27,"low":76.61,"close":77.04,"volume":2465900,"rsi_14":22.69,"sma_20":83.33,"sma_60":86.97,"sma_120":85.78},{"date":"2024-12-26","open":76.82,"high":77.26,"low":76.74,"close":77.1,"volume":3319500,"rsi_14":28.1,"sma_20":83.13,"sma_60":86.83,"sma_120":85.82},{"date":"2024-12-27","open":76.75,"high":77.45,"low":76.67,"close":76.94,"volume":3880700,"rsi_14":24.96,"sma_20":82.85,"sma_60":86.7,"sma_120":85.85},{"date":"2024-12-30","open":76.43,"high":76.59,"low":75.56,"close":75.87,"volume":5136200,"rsi_14":21.42,"sma_20":82.5,"sma_60":86.56,"sma_120":85.87},{"date":"2024-12-31","open":76.07,"high":76.46,"low":75.65,"close":76.12,"volume":4803700,"rsi_14":25.33,"sma_20":82.17,"sma_60":86.42,"sma_120":85.88},{"date":"2025-01-02","open":76.59,"high":76.88,"low":76.1,"close":76.45,"volume":5574900,"rsi_14":31.2,"sma_20":81.9,"sma_60":86.31,"sma_120":85.9},{"date":"2025-01-03","open":76.71,"high":77.19,"low":76.22,"close":77.14,"volume":5394700,"rsi_14":38.47,"sma_20":81.68,"sma_60":86.19,"sma_120":85.94},{"date":"2025-01-06","open":76.73,"high":77.32,"low":75.91,"close":76.09,"volume":7886200,"rsi_14":34.62,"sma_20":81.46,"sma_60":86.04,"sma_120":85.95},{"date":"2025-01-07","open":76.59,"high":77.26,"low":75.99,"close":76.11,"volume":7363100,"rsi_14":40.11,"sma_20":81.25,"sma_60":85.89,"sma_120":85.94},{"date":"2025-01-08","open":76.63,"high":79.31,"low":76.57,"close":78.79,"volume":11153800,"rsi_14":56.38,"sma_20":81.19,"sma_60":85.78,"sma_120":85.95},{"date":"2025-01-10","open":78.14,"high":78.61,"low":76.72,"close":76.87,"volume":7068200,"rsi_14":52.88,"sma_20":81.04,"sma_60":85.63,"sma_120":85.96},{"date":"2025-01-13","open":77.11,"high":78.26,"low":76.25,"close":77.94,"volume":6487700,"rsi_14":57.48,"sma_20":80.99,"sma_60":85.49,"sma_120":85.98},{"date":"2025-01-14","open":79.47,"high":81.3,"low":79.2,"close":81.24,"volume":13399700,"rsi_14":64.59,"sma_20":81.11,"sma_60":85.41,"sma_120":86.03},{"date":"2025-01-15","open":79.97,"high":81.85,"low":79.97,"close":81.38,"volume":12261100,"rsi_14":64.04,"sma_20":81.26,"sma_60":85.34,"sma_120":86.08},{"date":"2025-01-16","open":81.41,"high":83.12,"low":81.03,"close":83.06,"volume":7267500,"rsi_14":67.72,"sma_20":81.55,"sma_60":85.26,"sma_120":86.15},{"date":"2025-01-17","open":83.15,"high":84.46,"low":82.96,"close":83.94,"volume":9578900,"rsi_14":69.38,"sma_20":81.89,"sma_60":85.21,"sma_120":86.23},{"date":"2025-01-21","open":84.29,"high":84.53,"low":83.64,"close":84.22,"volume":8376600,"rsi_14":73.64,"sma_20":82.3,"sma_60":85.16,"sma_120":86.3},{"date":"2025-01-22","open":84.09,"high":84.3,"low":83.31,"close":83.71,"volume":5222900,"rsi_14":76.43,"sma_20":82.7,"sma_60":85.09,"sma_120":86.35},{"date":"2025-01-23","open":83.74,"high":85.13,"low":83.67,"close":85.05,"volume":5694300,"rsi_14":78.04,"sma_20":83.11,"sma_60":85.06,"sma_120":86.43},{"date":"2025-01-24","open":84.92,"high":86.05,"low":84.64,"close":85.95,"volume":7349500,"rsi_14":78.8,"sma_20":83.55,"sma_60":85.05,"sma_120":86.51},{"date":"2025-01-27","open":86.4,"high":88.13,"low":86.1,"close":88.11,"volume":9164300,"rsi_14":80.53,"sma_20":84.09,"sma_60":85.08,"sma_120":86.6},{"date":"2025-01-28","open":88.11,"high":88.7,"low":87.36,"close":87.65,"volume":7961100,"rsi_14":83.32,"sma_20":84.61,"sma_60":85.11,"sma_120":86.7},{"date":"2025-01-29","open":88.18,"high":88.61,"low":87.06,"close":87.11,"volume":5514700,"rsi_14":80.76,"sma_20":85.15,"sma_60":85.13,"sma_120":86.79},{"date":"2025-01-30","open":87.41,"high":88.46,"low":87.16,"close":87.66,"volume":5101600,"rsi_14":78.16,"sma_20":85.76,"sma_60":85.17,"sma_120":86.88},{"date":"2025-01-31","open":87.41,"high":87.77,"low":86.39,"close":86.55,"volume":7215400,"rsi_14":82.4,"sma_20":86.31,"sma_60":85.18,"sma_120":86.95},{"date":"2025-02-03","open":86.02,"high":86.92,"low":85.05,"close":86.27,"volume":5800300,"rsi_14":79.45,"sma_20":86.83,"sma_60":85.2,"sma_120":87.02},{"date":"2025-02-04","open":85.63,"high":86.83,"low":85.48,"close":86.69,"volume":5196300,"rsi_14":74.2,"sma_20":87.33,"sma_60":85.23,"sma_120":87.1},{"date":"2025-02-05","open":86.98,"high":87.74,"low":86.42,"close":87.38,"volume":5181100,"rsi_14":75.38,"sma_20":87.92,"sma_60":85.25,"sma_120":87.18},{"date":"2025-02-06","open":86.97,"high":87.62,"low":86.49,"close":86.55,"volume":4509300,"rsi_14":65.91,"sma_20":88.47,"sma_60":85.3,"sma_120":87.26},{"date":"2025-02-07","open":86.83,"high":86.88,"low":85.34,"close":85.78,"volume":6349400,"rsi_14":58.47,"sma_20":88.83,"sma_60":85.34,"sma_120":87.31},{"date":"2025-02-10","open":86.04,"high":86.66,"low":85.78,"close":86.57,"volume":5029300,"rsi_14":60.32,"sma_20":89.34,"sma_60":85.38,"sma_120":87.36},{"date":"2025-02-11","open":86.57,"high":87.17,"low":86.24,"close":86.91,"volume":6534800,"rsi_14":64.31,"sma_20":89.81,"sma_60":85.43,"sma_120":87.41},{"date":"2025-02-12","open":86.34,"high":87.33,"low":85.68,"close":87.05,"volume":7053200,"rsi_14":60.02,"sma_20":90.12,"sma_60":85.48,"sma_120":87.46},{"date":"2025-02-13","open":86.98,"high":88.13,"low":86.6,"close":87.86,"volume":5991000,"rsi_14":59.67,"sma_20":90.46,"sma_60":85.59,"sma_120":87.5},{"date":"2025-02-14","open":88.07,"high":88.67,"low":87.54,"close":88.45,"volume":10855400,"rsi_14":52.0,"sma_20":90.74,"sma_60":85.67,"sma_120":87.54},{"date":"2025-02-18","open":83.82,"high":84.28,"low":81.06,"close":82.02,"volume":14516700,"rsi_14":30.29,"sma_20":90.64,"sma_60":85.65,"sma_120":87.52},{"date":"2025-02-19","open":81.96,"high":83.07,"low":81.67,"close":82.91,"volume":8972100,"rsi_14":35.64,"sma_20":90.57,"sma_60":85.68,"sma_120":87.51},{"date":"2025-02-20","open":82.69,"high":84.12,"low":82.29,"close":83.8,"volume":5804300,"rsi_14":37.11,"sma_20":90.58,"sma_60":85.75,"sma_120":87.5},{"date":"2025-02-21","open":83.52,"high":86.86,"low":83.46,"close":85.71,"volume":11763000,"rsi_14":47.34,"sma_20":90.61,"sma_60":85.83,"sma_120":87.51},{"date":"2025-02-24","open":85.33,"high":86.79,"low":84.93,"close":85.93,"volume":7158500,"rsi_14":48.91,"sma_20":90.61,"sma_60":85.9,"sma_120":87.53},{"date":"2025-02-25","open":86.11,"high":86.58,"low":85.02,"close":86.23,"volume":6290300,"rsi_14":48.5,"sma_20":90.51,"sma_60":85.98,"sma_120":87.54},{"date":"2025-02-26","open":86.21,"high":86.9,"low":85.77,"close":86.32,"volume":5108500,"rsi_14":46.47,"sma_20":90.44,"sma_60":86.06,"sma_120":87.56},{"date":"2025-02-27","open":86.05,"high":86.99,"low":85.86,"close":86.47,"volume":4735900,"rsi_14":49.73,"sma_20":90.41,"sma_60":86.13,"sma_120":87.56},{"date":"2025-02-28","open":87.24,"high":88.05,"low":86.05,"close":87.69,"volume":7685300,"rsi_14":56.49,"sma_20":90.41,"sma_60":86.23,"sma_120":87.58},{"date":"2025-03-03","open":88.31,"high":90.47,"low":87.96,"close":89.87,"volume":9306100,"rsi_14":60.21,"sma_20":90.58,"sma_60":86.35,"sma_120":87.61},{"date":"2025-03-04","open":90.29,"high":91.08,"low":88.58,"close":88.66,"volume":7644300,"rsi_14":55.13,"sma_20":90.71,"sma_60":86.48,"sma_120":87.63},{"date":"2025-03-05","open":89.19,"high":90.28,"low":88.88,"close":89.64,"volume":5820600,"rsi_14":57.23,"sma_20":90.86,"sma_60":86.62,"sma_120":87.66},{"date":"2025-03-06","open":89.33,"high":89.56,"low":87.76,"close":88.75,"volume":5339800,"rsi_14":52.47,"sma_20":90.93,"sma_60":86.77,"sma_120":87.68},{"date":"2025-03-07","open":88.25,"high":90.56,"low":88.09,"close":90.06,"volume":7795900,"rsi_14":54.32,"sma_20":91.12,"sma_60":86.95,"sma_120":87.72},{"date":"2025-03-10","open":90.13,"high":91.72,"low":89.15,"close":89.39,"volume":10771700,"rsi_14":78.57,"sma_20":91.31,"sma_60":87.11,"sma_120":87.75},{"date":"2025-03-11","open":89.01,"high":89.52,"low":88.31,"close":88.89,"volume":7457600,"rsi_14":73.93,"sma_20":91.43,"sma_60":87.27,"sma_120":87.78},{"date":"2025-03-12","open":88.52,"high":88.63,"low":86.1,"close":87.21,"volume":6301000,"rsi_14":62.8,"sma_20":91.45,"sma_60":87.42,"sma_120":87.8},{"date":"2025-03-13","open":87.45,"high":88.38,"low":87.25,"close":87.99,"volume":6737600,"rsi_14":59.36,"sma_20":91.49,"sma_60":87.58,"sma_120":87.84},{"date":"2025-03-14","open":87.97,"high":88.91,"low":87.79,"close":88.69,"volume":7788600,"rsi_14":60.92,"sma_20":91.54,"sma_60":87.75,"sma_120":87.87},{"date":"2025-03-17","open":88.69,"high":89.27,"low":88.46,"close":88.96,"volume":8099200,"rsi_14":60.83,"sma_20":91.57,"sma_60":87.95,"sma_120":87.9},{"date":"2025-03-18","open":89.27,"high":89.31,"low":87.43,"close":87.87,"volume":12259300,"rsi_14":55.7,"sma_20":91.87,"sma_60":88.13,"sma_120":87.92},{"date":"2025-03-19","open":87.92,"high":88.46,"low":86.85,"close":87.55,"volume":11665200,"rsi_14":53.9,"sma_20":92.12,"sma_60":88.33,"sma_120":87.94},{"date":"2025-03-20","open":87.67,"high":87.67,"low":86.04,"close":86.93,"volume":10469600,"rsi_14":47.11,"sma_20":92.28,"sma_60":88.52,"sma_120":87.95},{"date":"2025-03-21","open":86.3,"high":86.57,"low":85.42,"close":86.08,"volume":14027600,"rsi_14":34.06,"sma_20":92.3,"sma_60":88.67,"sma_120":87.96},{"date":"2025-03-24","open":86.43,"high":86.57,"low":85.48,"close":85.89,"volume":5420400,"rsi_14":37.26,"sma_20":92.3,"sma_60":88.82,"sma_120":87.97},{"date":"2025-03-25","open":86.03,"high":86.24,"low":83.4,"close":84.42,"volume":8819800,"rsi_14":27.0,"sma_20":92.2,"sma_60":88.94,"sma_120":87.96},{"date":"2025-03-26","open":84.46,"high":84.97,"low":83.88,"close":84.08,"volume":7460400,"rsi_14":28.36,"sma_20":92.08,"sma_60":89.05,"sma_120":87.94},{"date":"2025-03-27","open":84.49,"high":85.24,"low":83.86,"close":84.8,"volume":7340100,"rsi_14":24.21,"sma_20":92.0,"sma_60":89.18,"sma_120":87.94},{"date":"2025-03-28","open":84.38,"high":84.89,"low":83.79,"close":84.17,"volume":6320200,"rsi_14":22.82,"sma_20":91.78,"sma_60":89.32,"sma_120":87.94},{"date":"2025-03-31","open":83.57,"high":86.75,"low":83.5,"close":86.31,"volume":8241100,"rsi_14":36.91,"sma_20":91.56,"sma_60":89.48,"sma_120":87.95},{"date":"2025-04-01","open":85.29,"high":86.05,"low":84.73,"close":85.0,"volume":7059400,"rsi_14":38.07,"sma_20":91.33,"sma_60":89.62,"sma_120":87.96},{"date":"2025-04-02","open":84.94,"high":85.48,"low":84.01,"close":85.35,"volume":5577200,"rsi_14":35.79,"sma_20":91.07,"sma_60":89.75,"sma_120":87.97},{"date":"2025-04-03","open":85.1,"high":86.01,"low":84.23,"close":84.42,"volume":7663100,"rsi_14":29.18,"sma_20":90.81,"sma_60":89.89,"sma_120":87.97},{"date":"2025-04-04","open":84.52,"high":84.62,"low":79.42,"close":79.61,"volume":12034000,"rsi_14":19.51,"sma_20":90.23,"sma_60":89.94,"sma_120":87.92},{"date":"2025-04-07","open":78.01,"high":82.0,"low":77.4,"close":79.87,"volume":12129100,"rsi_14":22.21,"sma_20":89.69,"sma_60":89.95,"sma_120":87.86},{"date":"2025-04-08","open":81.16,"high":81.94,"low":77.43,"close":78.65,"volume":10183900,"rsi_14":21.01,"sma_20":89.12,"sma_60":89.97,"sma_120":87.8},{"date":"2025-04-09","open":77.32,"high":82.13,"low":76.41,"close":81.91,"volume":11981100,"rsi_14":35.14,"sma_20":88.81,"sma_60":90.02,"sma_120":87.76},{"date":"2025-04-10","open":81.48,"high":81.93,"low":77.79,"close":79.28,"volume":8838400,"rsi_14":32.16,"sma_20":88.32,"sma_60":89.98,"sma_120":87.7},{"date":"2025-04-11","open":79.88,"high":80.15,"low":77.98,"close":79.63,"volume":8014000,"rsi_14":33.56,"sma_20":87.81,"sma_60":89.94,"sma_120":87.64},{"date":"2025-04-14","open":80.66,"high":80.93,"low":79.84,"close":80.9,"volume":5596000,"rsi_14":39.96,"sma_20":87.36,"sma_60":89.89,"sma_120":87.57},{"date":"2025-04-15","open":81.29,"high":81.39,"low":78.97,"close":79.12,"volume":5829400,"rsi_14":37.4,"sma_20":86.87,"sma_60":89.79,"sma_120":87.5},{"date":"2025-04-16","open":79.92,"high":81.16,"low":78.96,"close":79.44,"volume":7111600,"rsi_14":36.25,"sma_20":86.41,"sma_60":89.7,"sma_120":87.43},{"date":"2025-04-17","open":79.25,"high":80.03,"low":78.88,"close":79.34,"volume":5940500,"rsi_14":38.35,"sma_20":85.98,"sma_60":89.61,"sma_120":87.35},{"date":"2025-04-21","open":79.34,"high":79.62,"low":77.96,"close":78.57,"volume":5220000,"rsi_14":30.01,"sma_20":85.55,"sma_60":89.49,"sma_120":87.27},{"date":"2025-04-22","open":79.54,"high":80.32,"low":79.24,"close":80.08,"volume":5284900,"rsi_14":37.43,"sma_20":85.21,"sma_60":89.37,"sma_120":87.21},{"date":"2025-04-23","open":80.84,"high":81.98,"low":80.07,"close":80.44,"volume":6468200,"rsi_14":37.46,"sma_20":84.97,"sma_60":89.23,"sma_120":87.16},{"date":"2025-04-24","open":80.71,"high":81.2,"low":79.97,"close":80.97,"volume":5959000,"rsi_14":41.0,"sma_20":84.77,"sma_60":89.1,"sma_120":87.11},{"date":"2025-04-25","open":81.08,"high":81.32,"low":80.2,"close":80.84,"volume":5879600,"rsi_14":54.24,"sma_20":84.53,"sma_60":88.98,"sma_120":87.05},{"date":"2025-04-28","open":81.26,"high":81.53,"low":80.09,"close":80.72,"volume":4513400,"rsi_14":52.98,"sma_20":84.35,"sma_60":88.85,"sma_120":87.01},{"date":"2025-04-29","open":80.68,"high":81.72,"low":80.5,"close":81.26,"volume":4495500,"rsi_14":59.56,"sma_20":84.09,"sma_60":88.74,"sma_120":86.96},{"date":"2025-04-30","open":81.63,"high":81.65,"low":80.38,"close":81.41,"volume":7469800,"rsi_14":47.63,"sma_20":83.9,"sma_60":88.65,"sma_120":86.93},{"date":"2025-05-01","open":80.88,"high":81.15,"low":79.68,"close":80.26,"volume":6015000,"rsi_14":55.4,"sma_20":83.64,"sma_60":88.52,"sma_120":86.87},{"date":"2025-05-02","open":81.15,"high":81.71,"low":80.57,"close":81.5,"volume":5727500,"rsi_14":59.4,"sma_20":83.49,"sma_60":88.41,"sma_120":86.83},{"date":"2025-05-05","open":81.29,"high":81.45,"low":79.94,"close":80.16,"volume":7168400,"rsi_14":46.32,"sma_20":83.51,"sma_60":88.29,"sma_120":86.79},{"date":"2025-05-06","open":80.05,"high":80.17,"low":78.8,"close":79.07,"volume":7415800,"rsi_14":49.74,"sma_20":83.47,"sma_60":88.16,"sma_120":86.75},{"date":"2025-05-07","open":79.07,"high":80.27,"low":78.64,"close":79.88,"volume":7557000,"rsi_14":52.25,"sma_20":83.54,"sma_60":88.03,"sma_120":86.7},{"date":"2025-05-08","open":80.18,"high":81.24,"low":79.88,"close":80.32,"volume":6252400,"rsi_14":54.81,"sma_20":83.45,"sma_60":87.9,"sma_120":86.67},{"date":"2025-05-09","open":80.2,"high":80.92,"low":80.06,"close":80.19,"volume":6588600,"rsi_14":58.45,"sma_20":83.5,"sma_60":87.77,"sma_120":86.63},{"date":"2025-05-12","open":81.12,"high":82.85,"low":80.74,"close":82.42,"volume":7720300,"rsi_14":61.4,"sma_20":83.65,"sma_60":87.67,"sma_120":86.63},{"date":"2025-05-13","open":82.12,"high":82.41,"low":81.46,"close":81.75,"volume":5532400,"rsi_14":56.17,"sma_20":83.69,"sma_60":87.54,"sma_120":86.61},{"date":"2025-05-14","open":81.55,"high":81.75,"low":80.77,"close":80.92,"volume":5684900,"rsi_14":49.78,"sma_20":83.78,"sma_60":87.51,"sma_120":86.58},{"date":"2025-05-15","open":81.45,"high":82.72,"low":81.36,"close":82.71,"volume":6567700,"rsi_14":57.47,"sma_20":83.96,"sma_60":87.49,"sma_120":86.59},{"date":"2025-05-16","open":82.73,"high":83.04,"low":82.45,"close":83.03,"volume":6506800,"rsi_14":59.05,"sma_20":84.15,"sma_60":87.47,"sma_120":86.61},{"date":"2025-05-19","open":82.4,"high":83.63,"low":82.31,"close":83.54,"volume":7296500,"rsi_14":58.96,"sma_20":84.41,"sma_60":87.42,"sma_120":86.63},{"date":"2025-05-20","open":82.05,"high":83.44,"low":82.02,"close":82.96,"volume":9253500,"rsi_14":55.89,"sma_20":84.56,"sma_60":87.35,"sma_120":86.63},{"date":"2025-05-21","open":83.17,"high":84.8,"low":80.89,"close":81.08,"volume":12936800,"rsi_14":52.95,"sma_20":84.59,"sma_60":87.25,"sma_120":86.62},{"date":"2025-05-22","open":79.99,"high":80.33,"low":77.68,"close":77.72,"volume":14683400,"rsi_14":38.16,"sma_20":84.42,"sma_60":87.09,"sma_120":86.58},{"date":"2025-05-23","open":77.44,"high":77.63,"low":76.78,"close":77.5,"volume":10571900,"rsi_14":41.05,"sma_20":84.25,"sma_60":86.92,"sma_120":86.53},{"date":"2025-05-27","open":77.95,"high":78.38,"low":77.52,"close":77.98,"volume":8294300,"rsi_14":46.16,"sma_20":84.1,"sma_60":86.74,"sma_120":86.48},{"date":"2025-05-28","open":78.28,"high":79.05,"low":77.94,"close":78.03,"volume":7515900,"rsi_14":43.17,"sma_20":83.93,"sma_60":86.53,"sma_120":86.44},{"date":"2025-05-29","open":78.07,"high":79.17,"low":78.04,"close":79.16,"volume":8093300,"rsi_14":45.9,"sma_20":83.82,"sma_60":86.35,"sma_120":86.41},{"date":"2025-05-30","open":78.96,"high":79.98,"low":78.29,"close":79.7,"volume":11025900,"rsi_14":48.36,"sma_20":83.79,"sma_60":86.16,"sma_120":86.39},{"date":"2025-06-02","open":79.15,"high":80.46,"low":78.97,"close":80.43,"volume":7904400,"rsi_14":42.41,"sma_20":83.73,"sma_60":86.01,"sma_120":86.39},{"date":"2025-06-03","open":79.86,"high":82.24,"low":79.86,"close":82.16,"volume":11977600,"rsi_14":51.46,"sma_20":83.84,"sma_60":85.86,"sma_120":86.4},{"date":"2025-06-04","open":82.16,"high":82.94,"low":82.16,"close":82.22,"volume":9070700,"rsi_14":54.85,"sma_20":84.0,"sma_60":85.72,"sma_120":86.42},{"date":"2025-06-05","open":82.46,"high":83.77,"low":82.12,"close":83.57,"volume":10361500,"rsi_14":53.3,"sma_20":84.19,"sma_60":85.62,"sma_120":86.44},{"date":"2025-06-06","open":83.84,"high":84.0,"low":83.36,"close":83.99,"volume":7577400,"rsi_14":53.68,"sma_20":84.38,"sma_60":85.55,"sma_120":86.48},{"date":"2025-06-09","open":83.95,"high":84.34,"low":82.97,"close":84.0,"volume":8624700,"rsi_14":51.84,"sma_20":84.58,"sma_60":85.47,"sma_120":86.52},{"date":"2025-06-10","open":84.26,"high":85.01,"low":84.01,"close":84.49,"volume":6628000,"rsi_14":56.13,"sma_20":84.69,"sma_60":85.38,"sma_120":86.57},{"date":"2025-06-11","open":84.46,"high":84.98,"low":84.3,"close":84.58,"volume":4643300,"rsi_14":66.43,"sma_20":84.84,"sma_60":85.29,"sma_120":86.62},{"date":"2025-06-12","open":84.56,"high":85.04,"low":84.19,"close":85.0,"volume":5855300,"rsi_14":97.14,"sma_20":85.05,"sma_60":85.23,"sma_120":86.68},{"date":"2025-06-13","open":84.73,"high":85.13,"low":83.64,"close":83.83,"volume":6011700,"rsi_14":86.49,"sma_20":85.11,"sma_60":85.16,"sma_120":86.74},{"date":"2025-06-16","open":84.73,"high":85.27,"low":84.12,"close":84.45,"volume":8414700,"rsi_14":86.71,"sma_20":85.18,"sma_60":85.1,"sma_120":86.81},{"date":"2025-06-17","open":84.63,"high":84.66,"low":82.57,"close":82.77,"volume":6939100,"rsi_14":72.68,"sma_20":85.14,"sma_60":85.03,"sma_120":86.85},{"date":"2025-06-18","open":82.9,"high":82.99,"low":82.04,"close":82.35,"volume":8514400,"rsi_14":66.37,"sma_20":85.11,"sma_60":84.96,"sma_120":86.89},{"date":"2025-06-20","open":82.74,"high":83.02,"low":82.35,"close":82.93,"volume":13089200,"rsi_14":66.5,"sma_20":85.21,"sma_60":84.92,"sma_120":86.93},{"date":"2025-06-23","open":82.84,"high":82.93,"low":81.24,"close":82.57,"volume":6746800,"rsi_14":61.33,"sma_20":85.46,"sma_60":84.88,"sma_120":86.96},{"date":"2025-06-24","open":82.43,"high":82.98,"low":81.59,"close":82.68,"volume":11144100,"rsi_14":53.33,"sma_20":85.73,"sma_60":84.83,"sma_120":87.01},{"date":"2025-06-25","open":82.47,"high":83.02,"low":82.07,"close":82.58,"volume":8461700,"rsi_14":52.26,"sma_20":85.97,"sma_60":84.81,"sma_120":87.06},{"date":"2025-06-26","open":82.5,"high":83.26,"low":82.13,"close":82.78,"volume":11117300,"rsi_14":44.13,"sma_20":86.21,"sma_60":84.75,"sma_120":87.11},{"date":"2025-06-27","open":82.81,"high":83.8,"low":82.54,"close":83.31,"volume":10134000,"rsi_14":39.4,"sma_20":86.39,"sma_60":84.7,"sma_120":87.16},{"date":"2025-06-30","open":83.92,"high":84.66,"low":83.47,"close":84.42,"volume":8205600,"rsi_14":48.21,"sma_20":86.6,"sma_60":84.68,"sma_120":87.21},{"date":"2025-07-01","open":84.1,"high":85.96,"low":83.98,"close":85.96,"volume":10089300,"rsi_14":54.43,"sma_20":86.85,"sma_60":84.69,"sma_120":87.29},{"date":"2025-07-02","open":86.02,"high":86.36,"low":85.26,"close":85.5,"volume":8663000,"rsi_14":51.19,"sma_20":86.99,"sma_60":84.78,"sma_120":87.36},{"date":"2025-07-03","open":85.59,"high":85.91,"low":85.29,"close":85.61,"volume":2989500,"rsi_14":49.44,"sma_20":87.13,"sma_60":84.87,"sma_120":87.41},{"date":"2025-07-07","open":85.7,"high":85.86,"low":84.57,"close":84.91,"volume":7218300,"rsi_14":52.36,"sma_20":87.16,"sma_60":84.96,"sma_120":87.47},{"date":"2025-07-08","open":84.8,"high":86.24,"low":84.56,"close":85.79,"volume":5403000,"rsi_14":53.78,"sma_20":87.22,"sma_60":85.02,"sma_120":87.52},{"date":"2025-07-09","open":86.03,"high":86.34,"low":85.21,"close":86.2,"volume":4673100,"rsi_14":69.15,"sma_20":87.3,"sma_60":85.13,"sma_120":87.55},{"date":"2025-07-10","open":86.42,"high":87.64,"low":85.71,"close":86.58,"volume":7962900,"rsi_14":74.97,"sma_20":87.37,"sma_60":85.24,"sma_120":87.59},{"date":"2025-07-11","open":88.88,"high":88.96,"low":86.27,"close":87.09,"volume":12259500,"rsi_14":74.66,"sma_20":87.46,"sma_60":85.33,"sma_120":87.61},{"date":"2025-07-14","open":86.92,"high":87.4,"low":86.18,"close":86.9,"volume":8911800,"rsi_14":76.66,"sma_20":87.53,"sma_60":85.45,"sma_120":87.62},{"date":"2025-07-15","open":86.88,"high":87.28,"low":85.63,"close":86.41,"volume":8617300,"rsi_14":71.05,"sma_20":87.62,"sma_60":85.56,"sma_120":87.63},{"date":"2025-07-16","open":86.77,"high":87.09,"low":86.22,"close":86.95,"volume":5173500,"rsi_14":74.08,"sma_20":87.72,"sma_60":85.68,"sma_120":87.65},{"date":"2025-07-17","open":86.72,"high":86.87,"low":85.57,"close":86.71,"volume":6951700,"rsi_14":71.07,"sma_20":87.88,"sma_60":85.81,"sma_120":87.65},{"date":"2025-07-18","open":87.15,"high":87.67,"low":86.5,"close":86.79,"volume":6413500,"rsi_14":72.81,"sma_20":88.08,"sma_60":85.91,"sma_120":87.64},{"date":"2025-07-21","open":86.61,"high":87.61,"low":86.37,"close":86.88,"volume":6015900,"rsi_14":68.58,"sma_20":88.25,"sma_60":86.01,"sma_120":87.62},{"date":"2025-07-22","open":87.14,"high":89.03,"low":86.98,"close":88.76,"volume":7457100,"rsi_14":70.19,"sma_20":88.53,"sma_60":86.14,"sma_120":87.62},{"date":"2025-07-23","open":88.96,"high":89.85,"low":88.03,"close":89.11,"volume":7818800,"rsi_14":76.38,"sma_20":88.83,"sma_60":86.27,"sma_120":87.62},{"date":"2025-07-24","open":89.14,"high":89.59,"low":88.44,"close":89.41,"volume":6684900,"rsi_14":77.03,"sma_20":89.15,"sma_60":86.41,"sma_120":87.63},{"date":"2025-07-25","open":89.07,"high":90.17,"low":89.04,"close":90.01,"volume":5376500,"rsi_14":86.75,"sma_20":89.48,"sma_60":86.54,"sma_120":87.64},{"date":"2025-07-28","open":89.8,"high":89.83,"low":88.98,"close":89.07,"volume":4311500,"rsi_14":73.44,"sma_20":89.78,"sma_60":86.66,"sma_120":87.66},{"date":"2025-07-29","open":88.95,"high":89.81,"low":88.88,"close":89.55,"volume":4676800,"rsi_14":73.63,"sma_20":90.04,"sma_60":86.81,"sma_120":87.67},{"date":"2025-07-30","open":89.37,"high":89.49,"low":88.36,"close":88.77,"volume":5424000,"rsi_14":64.58,"sma_20":90.19,"sma_60":86.93,"sma_120":87.67},{"date":"2025-07-31","open":88.57,"high":88.82,"low":87.33,"close":87.42,"volume":8310000,"rsi_14":51.87,"sma_20":90.29,"sma_60":87.04,"sma_120":87.66},{"date":"2025-08-01","open":86.8,"high":87.14,"low":85.91,"close":86.54,"volume":6658000,"rsi_14":47.9,"sma_20":90.33,"sma_60":87.16,"sma_120":87.66},{"date":"2025-08-04","open":86.65,"high":87.3,"low":85.49,"close":86.83,"volume":8078800,"rsi_14":52.32,"sma_20":90.43,"sma_60":87.26,"sma_120":87.65},{"date":"2025-08-05","open":87.32,"high":87.38,"low":86.49,"close":86.86,"volume":5597000,"rsi_14":49.36,"sma_20":90.49,"sma_60":87.36,"sma_120":87.63},{"date":"2025-08-06","open":86.87,"high":87.18,"low":86.18,"close":86.56,"volume":5545000,"rsi_14":49.01,"sma_20":90.51,"sma_60":87.46,"sma_120":87.62},{"date":"2025-08-07","open":87.17,"high":88.86,"low":86.92,"close":88.38,"volume":8207000,"rsi_14":57.84,"sma_20":90.6,"sma_60":87.55,"sma_120":87.61},{"date":"2025-08-08","open":88.35,"high":90.05,"low":88.35,"close":89.97,"volume":6636900,"rsi_14":63.32,"sma_20":90.75,"sma_60":87.68,"sma_120":87.61},{"date":"2025-08-11","open":89.94,"high":90.36,"low":89.46,"close":89.84,"volume":6782900,"rsi_14":55.38,"sma_20":90.9,"sma_60":87.82,"sma_120":87.67},{"date":"2025-08-12","open":89.93,"high":90.21,"low":88.59,"close":89.2,"volume":5445200,"rsi_14":50.34,"sma_20":91.04,"sma_60":87.92,"sma_120":87.71},{"date":"2025-08-13","open":89.12,"high":90.24,"low":88.79,"close":90.0,"volume":6596900,"rsi_14":52.69,"sma_20":91.2,"sma_60":88.03,"sma_120":87.75},{"date":"2025-08-14","open":89.94,"high":90.0,"low":88.85,"close":89.1,"volume":6873500,"rsi_14":45.74,"sma_20":91.32,"sma_60":88.11,"sma_120":87.77},{"date":"2025-08-15","open":89.62,"high":90.26,"low":89.14,"close":90.11,"volume":6641200,"rsi_14":54.63,"sma_20":91.49,"sma_60":88.23,"sma_120":87.79},{"date":"2025-08-18","open":89.87,"high":90.4,"low":89.61,"close":89.9,"volume":11581800,"rsi_14":51.67,"sma_20":91.64,"sma_60":88.37,"sma_120":87.81},{"date":"2025-08-19","open":85.09,"high":87.33,"low":84.76,"close":87.09,"volume":19583900,"rsi_14":43.4,"sma_20":91.56,"sma_60":88.52,"sma_120":87.8},{"date":"2025-08-20","open":87.53,"high":91.48,"low":87.46,"close":90.3,"volume":13227300,"rsi_14":59.87,"sma_20":91.62,"sma_60":88.72,"sma_120":87.82},{"date":"2025-08-21","open":90.4,"high":90.85,"low":88.18,"close":88.25,"volume":6808600,"rsi_14":55.39,"sma_20":91.56,"sma_60":88.89,"sma_120":87.82},{"date":"2025-08-22","open":88.81,"high":90.05,"low":88.81,"close":89.81,"volume":4876000,"rsi_14":58.71,"sma_20":91.54,"sma_60":89.08,"sma_120":87.8},{"date":"2025-08-25","open":89.84,"high":90.14,"low":89.04,"close":89.16,"volume":5106500,"rsi_14":56.49,"sma_20":91.55,"sma_60":89.24,"sma_120":87.8},{"date":"2025-08-26","open":89.54,"high":89.6,"low":88.98,"close":89.29,"volume":6251600,"rsi_14":57.79,"sma_20":91.53,"sma_60":89.39,"sma_120":87.78},{"date":"2025-08-27","open":89.16,"high":89.29,"low":88.47,"close":89.17,"volume":4223300,"rsi_14":52.48,"sma_20":91.56,"sma_60":89.53,"sma_120":87.77},{"date":"2025-08-28","open":89.22,"high":89.22,"low":88.47,"close":89.08,"volume":5626500,"rsi_14":46.89,"sma_20":91.64,"sma_60":89.64,"sma_120":87.75},{"date":"2025-08-29","open":89.17,"high":89.91,"low":89.08,"close":89.9,"volume":5174500,"rsi_14":50.23,"sma_20":91.81,"sma_60":89.76,"sma_120":87.74},{"date":"2025-09-02","open":89.64,"high":90.89,"low":89.52,"close":90.41,"volume":7150300,"rsi_14":54.07,"sma_20":92.0,"sma_60":89.87,"sma_120":87.74},{"date":"2025-09-03","open":90.23,"high":90.63,"low":88.56,"close":89.36,"volume":5365400,"rsi_14":47.89,"sma_20":92.13,"sma_60":89.95,"sma_120":87.75},{"date":"2025-09-04","open":89.37,"high":91.4,"low":88.92,"close":89.94,"volume":6641400,"rsi_14":52.84,"sma_20":92.3,"sma_60":90.04,"sma_120":87.75},{"date":"2025-09-05","open":90.22,"high":91.0,"low":89.62,"close":89.99,"volume":4856900,"rsi_14":49.58,"sma_20":92.39,"sma_60":90.12,"sma_120":87.75},{"date":"2025-09-08","open":89.28,"high":90.09,"low":88.53,"close":90.08,"volume":5024100,"rsi_14":50.63,"sma_20":92.39,"sma_60":90.2,"sma_120":87.75},{"date":"2025-09-09","open":89.93,"high":91.36,"low":89.83,"close":91.13,"volume":7038300,"rsi_14":66.88,"sma_20":92.46,"sma_60":90.29,"sma_120":87.76},{"date":"2025-09-10","open":91.3,"high":91.35,"low":88.72,"close":89.43,"volume":5625500,"rsi_14":45.83,"sma_20":92.47,"sma_60":90.38,"sma_120":87.77},{"date":"2025-09-11","open":89.42,"high":91.32,"low":89.36,"close":91.3,"volume":6957800,"rsi_14":64.87,"sma_20":92.54,"sma_60":90.48,"sma_120":87.79},{"date":"2025-09-12","open":91.02,"high":92.31,"low":90.58,"close":91.09,"volume":7334200,"rsi_14":57.17,"sma_20":92.64,"sma_60":90.61,"sma_120":87.82},{"date":"2025-09-15","open":91.64,"high":91.96,"low":90.3,"close":90.51,"volume":5716300,"rsi_14":57.61,"sma_20":92.66,"sma_60":90.74,"sma_120":87.85},{"date":"2025-09-16","open":90.35,"high":92.55,"low":90.35,"close":91.24,"volume":7722300,"rsi_14":60.31,"sma_20":92.73,"sma_60":90.87,"sma_120":87.9},{"date":"2025-09-17","open":91.46,"high":92.14,"low":90.87,"close":91.62,"volume":8145800,"rsi_14":62.64,"sma_20":92.96,"sma_60":91.02,"sma_120":87.95},{"date":"2025-09-18","open":91.53,"high":92.65,"low":90.88,"close":92.6,"volume":9364500,"rsi_14":66.61,"sma_20":93.08,"sma_60":91.18,"sma_120":88.01},{"date":"2025-09-19","open":92.91,"high":92.91,"low":91.14,"close":92.1,"volume":15677000,"rsi_14":60.72,"sma_20":93.28,"sma_60":91.33,"sma_120":88.07},{"date":"2025-09-22","open":92.4,"high":92.51,"low":91.35,"close":91.66,"volume":7581600,"rsi_14":56.13,"sma_20":93.38,"sma_60":91.47,"sma_120":88.11},{"date":"2025-09-23","open":91.56,"high":92.67,"low":91.22,"close":91.99,"volume":7101000,"rsi_14":63.84,"sma_20":93.52,"sma_60":91.62,"sma_120":88.16},{"date":"2025-09-24","open":91.88,"high":92.99,"low":91.83,"close":92.74,"volume":11265300,"rsi_14":64.49,"sma_20":93.7,"sma_60":91.76,"sma_120":88.22},{"date":"2025-09-25","open":92.29,"high":92.64,"low":89.82,"close":91.35,"volume":7560800,"rsi_14":56.16,"sma_20":93.81,"sma_60":91.85,"sma_120":88.27},{"date":"2025-09-26","open":91.6,"high":92.46,"low":91.24,"close":91.96,"volume":5042800,"rsi_14":55.42,"sma_20":93.93,"sma_60":91.95,"sma_120":88.37},{"date":"2025-09-29","open":91.95,"high":92.07,"low":91.05,"close":91.71,"volume":5452000,"rsi_14":49.52,"sma_20":93.98,"sma_60":92.04,"sma_120":88.46},{"date":"2025-09-30","open":91.65,"high":93.1,"low":91.56,"close":92.95,"volume":7119000,"rsi_14":64.54,"sma_20":94.08,"sma_60":92.17,"sma_120":88.57},{"date":"2025-10-01","open":92.87,"high":93.43,"low":89.66,"close":92.53,"volume":10343500,"rsi_14":53.28,"sma_20":94.21,"sma_60":92.27,"sma_120":88.65},{"date":"2025-10-02","open":92.14,"high":93.44,"low":91.72,"close":93.19,"volume":6212500,"rsi_14":58.06,"sma_20":94.34,"sma_60":92.38,"sma_120":88.75},{"date":"2025-10-03","open":93.37,"high":95.59,"low":93.09,"close":95.35,"volume":8573200,"rsi_14":70.12,"sma_20":94.58,"sma_60":92.52,"sma_120":88.88},{"date":"2025-10-06","open":95.3,"high":96.29,"low":95.29,"close":96.07,"volume":8134500,"rsi_14":70.04,"sma_20":94.85,"sma_60":92.66,"sma_120":89.0},{"date":"2025-10-07","open":95.97,"high":96.98,"low":95.55,"close":95.97,"volume":5894000,"rsi_14":68.22,"sma_20":95.06,"sma_60":92.81,"sma_120":89.13},{"date":"2025-10-08","open":96.2,"high":96.31,"low":94.45,"close":95.52,"volume":7470100,"rsi_14":61.7,"sma_20":95.34,"sma_60":92.95,"sma_120":89.26},{"date":"2025-10-09","open":95.83,"high":95.88,"low":93.66,"close":94.18,"volume":6207200,"rsi_14":56.7,"sma_20":95.45,"sma_60":93.06,"sma_120":89.37},{"date":"2025-10-10","open":94.36,"high":94.72,"low":93.01,"close":93.16,"volume":6829800,"rsi_14":53.71,"sma_20":95.52,"sma_60":93.16,"sma_120":89.49},{"date":"2025-10-13","open":93.4,"high":94.1,"low":92.78,"close":93.29,"volume":4619500,"rsi_14":52.82,"sma_20":95.63,"sma_60":93.26,"sma_120":89.59},{"date":"2025-10-14","open":92.97,"high":94.28,"low":92.97,"close":94.22,"volume":4862700,"rsi_14":53.58,"sma_20":95.75,"sma_60":93.37,"sma_120":89.69},{"date":"2025-10-15","open":93.76,"high":94.54,"low":91.8,"close":93.05,"volume":7246800,"rsi_14":54.76,"sma_20":95.79,"sma_60":93.44,"sma_120":89.79},{"date":"2025-10-16","open":92.91,"high":93.67,"low":92.43,"close":92.76,"volume":4802600,"rsi_14":53.68,"sma_20":95.76,"sma_60":93.49,"sma_120":89.88},{"date":"2025-10-17","open":92.99,"high":93.51,"low":92.62,"close":93.48,"volume":6136000,"rsi_14":57.78,"sma_20":95.8,"sma_60":93.54,"sma_120":89.97},{"date":"2025-10-20","open":93.78,"high":94.28,"low":92.65,"close":93.62,"volume":5137800,"rsi_14":53.24,"sma_20":95.86,"sma_60":93.59,"sma_120":90.07},{"date":"2025-10-21","open":93.32,"high":93.85,"low":92.95,"close":93.53,"volume":4405000,"rsi_14":55.02,"sma_20":95.9,"sma_60":93.66,"sma_120":90.16},{"date":"2025-10-22","open":94.27,"high":94.91,"low":93.26,"close":93.6,"volume":6651700,"rsi_14":52.2,"sma_20":95.91,"sma_60":93.72,"sma_120":90.26},{"date":"2025-10-23","open":93.84,"high":93.93,"low":89.66,"close":91.95,"volume":9122200,"rsi_14":30.68,"sma_20":95.91,"sma_60":93.76,"sma_120":90.34},{"date":"2025-10-24","open":92.15,"high":92.68,"low":91.05,"close":91.42,"volume":4309300,"rsi_14":23.08,"sma_20":95.88,"sma_60":93.82,"sma_120":90.43},{"date":"2025-10-27","open":91.49,"high":91.98,"low":90.88,"close":91.87,"volume":5562600,"rsi_14":27.17,"sma_20":95.89,"sma_60":93.9,"sma_120":90.53},{"date":"2025-10-28","open":91.56,"high":92.33,"low":90.97,"close":90.99,"volume":4279800,"rsi_14":25.93,"sma_20":95.79,"sma_60":93.96,"sma_120":90.61},{"date":"2025-10-29","open":90.55,"high":90.58,"low":89.19,"close":89.53,"volume":6963600,"rsi_14":25.59,"sma_20":95.63,"sma_60":93.99,"sma_120":90.68},{"date":"2025-10-30","open":89.57,"high":89.74,"low":88.53,"close":88.79,"volume":5617400,"rsi_14":26.37,"sma_20":95.41,"sma_60":94.02,"sma_120":90.74},{"date":"2025-10-31","open":88.43,"high":89.13,"low":87.93,"close":88.52,"volume":5959700,"rsi_14":24.64,"sma_20":95.06,"sma_60":94.01,"sma_120":90.78},{"date":"2025-11-03","open":88.47,"high":88.47,"low":86.9,"close":88.03,"volume":7307700,"rsi_14":15.39,"sma_20":94.65,"sma_60":93.96,"sma_120":90.82},{"date":"2025-11-04","open":88.02,"high":88.3,"low":87.51,"close":88.25,"volume":4729200,"rsi_14":19.93,"sma_20":94.25,"sma_60":93.92,"sma_120":90.87},{"date":"2025-11-05","open":87.64,"high":88.32,"low":87.22,"close":88.23,"volume":5675100,"rsi_14":20.63,"sma_20":93.88,"sma_60":93.9,"sma_120":90.91},{"date":"2025-11-06","open":87.93,"high":88.64,"low":87.47,"close":87.9,"volume":5462000,"rsi_14":11.87,"sma_20":93.55,"sma_60":93.85,"sma_120":90.94},{"date":"2025-11-07","open":88.52,"high":90.03,"low":88.03,"close":89.99,"volume":7520500,"rsi_14":30.42,"sma_20":93.39,"sma_60":93.85,"sma_120":90.98},{"date":"2025-11-10","open":89.74,"high":90.56,"low":89.32,"close":90.44,"volume":5375000,"rsi_14":33.94,"sma_20":93.25,"sma_60":93.85,"sma_120":91.04},{"date":"2025-11-11","open":90.74,"high":93.11,"low":90.57,"close":93.11,"volume":8555500,"rsi_14":48.01,"sma_20":93.19,"sma_60":93.89,"sma_120":91.13},{"date":"2025-11-12","open":92.72,"high":93.98,"low":92.54,"close":93.51,"volume":6322000,"rsi_14":57.1,"sma_20":93.21,"sma_60":93.99,"sma_120":91.25},{"date":"2025-11-13","open":92.72,"high":94.39,"low":92.37,"close":93.83,"volume":5284400,"rsi_14":61.18,"sma_20":93.27,"sma_60":94.04,"sma_120":91.38},{"date":"2025-11-14","open":93.51,"high":94.25,"low":92.86,"close":93.57,"volume":6324500,"rsi_14":58.01,"sma_20":93.27,"sma_60":94.12,"sma_120":91.5},{"date":"2025-11-17","open":93.52,"high":94.92,"low":93.5,"close":93.97,"volume":11087600,"rsi_14":64.71,"sma_20":93.29,"sma_60":94.18,"sma_120":91.63},{"date":"2025-11-18","open":97.57,"high":100.02,"low":97.02,"close":98.38,"volume":21965400,"rsi_14":83.87,"sma_20":93.54,"sma_60":94.32,"sma_120":91.78},{"date":"2025-11-19","open":98.57,"high":100.13,"low":97.57,"close":97.93,"volume":12429800,"rsi_14":85.79,"sma_20":93.76,"sma_60":94.46,"sma_120":91.93},{"date":"2025-11-20","open":97.96,"high":98.76,"low":96.7,"close":96.97,"volume":6726200,"rsi_14":81.32,"sma_20":94.02,"sma_60":94.58,"sma_120":92.06},{"date":"2025-11-21","open":97.26,"high":99.58,"low":96.88,"close":98.77,"volume":11381000,"rsi_14":86.28,"sma_20":94.39,"sma_60":94.73,"sma_120":92.19},{"date":"2025-11-24","open":99.09,"high":101.21,"low":98.55,"close":100.72,"volume":13926400,"rsi_14":87.72,"sma_20":94.85,"sma_60":94.91,"sma_120":92.33},{"date":"2025-11-25","open":101.31,"high":103.07,"low":101.31,"close":102.82,"volume":9482900,"rsi_14":89.2,"sma_20":95.45,"sma_60":95.11,"sma_120":92.49},{"date":"2025-11-26","open":102.54,"high":103.78,"low":102.19,"close":102.5,"volume":5249600,"rsi_14":89.24,"sma_20":96.12,"sma_60":95.32,"sma_120":92.63},{"date":"2025-11-28","open":102.52,"high":102.8,"low":102.11,"close":102.8,"volume":2618200,"rsi_14":88.1,"sma_20":96.84,"sma_60":95.53,"sma_120":92.78},{"date":"2025-12-01","open":102.48,"high":103.19,"low":100.83,"close":100.86,"volume":6666300,"rsi_14":78.46,"sma_20":97.47,"sma_60":95.7,"sma_120":92.91},{"date":"2025-12-02","open":100.94,"high":100.99,"low":99.27,"close":99.58,"volume":5797400,"rsi_14":69.13,"sma_20":98.06,"sma_60":95.85,"sma_120":93.03},{"date":"2025-12-03","open":100.08,"high":100.44,"low":99.14,"close":99.52,"volume":4167800,"rsi_14":68.14,"sma_20":98.64,"sma_60":95.98,"sma_120":93.14},{"date":"2025-12-04","open":99.59,"high":100.28,"low":99.3,"close":99.54,"volume":4480500,"rsi_14":67.55,"sma_20":99.22,"sma_60":96.14,"sma_120":93.26},{"date":"2025-12-05","open":99.66,"high":100.0,"low":98.88,"close":98.93,"volume":5158000,"rsi_14":66.12,"sma_20":99.78,"sma_60":96.26,"sma_120":93.37},{"date":"2025-12-08","open":99.37,"high":100.03,"low":98.62,"close":98.83,"volume":5528800,"rsi_14":64.89,"sma_20":100.23,"sma_60":96.38,"sma_120":93.5},{"date":"2025-12-09","open":99.0,"high":99.55,"low":97.19,"close":97.23,"volume":4666100,"rsi_14":45.74,"sma_20":100.58,"sma_60":96.49,"sma_120":93.61},{"date":"2025-12-10","open":97.11,"high":98.64,"low":97.1,"close":98.35,"volume":6158600,"rsi_14":51.48,"sma_20":100.85,"sma_60":96.6,"sma_120":93.74},{"date":"2025-12-11","open":98.96,"high":98.96,"low":97.23,"close":97.36,"volume":8338900,"rsi_14":51.37,"sma_20":101.05,"sma_60":96.68,"sma_120":93.85},{"date":"2025-12-12","open":97.45,"high":97.71,"low":96.62,"close":97.47,"volume":6546500,"rsi_14":44.82,"sma_20":101.23,"sma_60":96.75,"sma_120":93.96},{"date":"2025-12-15","open":97.5,"high":98.25,"low":95.99,"close":96.2,"volume":9569100,"rsi_14":30.92,"sma_20":101.37,"sma_60":96.81,"sma_120":94.07},{"date":"2025-12-16","open":96.18,"high":96.25,"low":94.84,"close":95.37,"volume":5639000,"rsi_14":14.77,"sma_20":101.44,"sma_60":96.86,"sma_120":94.17},{"date":"2025-12-17","open":95.46,"high":96.22,"low":95.41,"close":95.94,"volume":5574300,"rsi_14":19.68,"sma_20":101.32,"sma_60":96.92,"sma_120":94.27},{"date":"2025-12-18","open":96.32,"high":96.88,"low":95.74,"close":96.12,"volume":6306000,"rsi_14":18.72,"sma_20":101.22,"sma_60":96.97,"sma_120":94.36},{"date":"2025-12-19","open":96.17,"high":96.86,"low":95.86,"close":96.26,"volume":12760100,"rsi_14":24.15,"sma_20":101.19,"sma_60":97.04,"sma_120":94.44},{"date":"2025-12-22","open":96.04,"high":96.12,"low":94.56,"close":95.36,"volume":6546800,"rsi_14":25.23,"sma_20":101.01,"sma_60":97.1,"sma_120":94.52},{"date":"2025-12-23","open":95.17,"high":95.54,"low":94.94,"close":95.13,"volume":3579700,"rsi_14":24.72,"sma_20":100.73,"sma_60":97.15,"sma_120":94.6},{"date":"2025-12-24","open":95.07,"high":95.26,"low":94.67,"close":94.94,"volume":1979000,"rsi_14":24.01,"sma_20":100.32,"sma_60":97.19,"sma_120":94.68},{"date":"2025-12-26","open":95.08,"high":95.12,"low":94.39,"close":94.9,"volume":4340500,"rsi_14":23.7,"sma_20":99.9,"sma_60":97.22,"sma_120":94.75},{"date":"2025-12-29","open":95.11,"high":95.28,"low":94.35,"close":94.53,"volume":4790600,"rsi_14":23.02,"sma_20":99.44,"sma_60":97.23,"sma_120":94.8},{"date":"2025-12-30","open":94.7,"high":95.25,"low":94.46,"close":95.03,"volume":3741200,"rsi_14":32.25,"sma_20":99.11,"sma_60":97.21,"sma_120":94.87},{"date":"2025-12-31","open":94.93,"high":95.36,"low":94.33,"close":94.44,"volume":4731500,"rsi_14":19.77,"sma_20":98.81,"sma_60":97.17,"sma_120":94.92},{"date":"2026-01-02","open":94.42,"high":94.82,"low":93.69,"close":94.43,"volume":6221800,"rsi_14":22.71,"sma_20":98.51,"sma_60":97.13,"sma_120":94.97},{"date":"2026-01-05","open":94.02,"high":95.92,"low":93.57,"close":95.72,"volume":6597700,"rsi_14":34.25,"sma_20":98.28,"sma_60":97.12,"sma_120":95.04},{"date":"2026-01-06","open":96.41,"high":98.85,"low":96.07,"close":98.62,"volume":7107600,"rsi_14":59.04,"sma_20":98.23,"sma_60":97.19,"sma_120":95.12},{"date":"2026-01-07","open":98.99,"high":99.62,"low":97.7,"close":98.09,"volume":7117900,"rsi_14":61.01,"sma_20":98.15,"sma_60":97.26,"sma_120":95.21},{"date":"2026-01-08","open":97.94,"high":98.71,"low":97.01,"close":97.03,"volume":5385900,"rsi_14":51.99,"sma_20":98.11,"sma_60":97.31,"sma_120":95.29},{"date":"2026-01-09","open":97.29,"high":97.53,"low":95.47,"close":95.89,"volume":5982800,"rsi_14":45.6,"sma_20":97.94,"sma_60":97.33,"sma_120":95.35},{"date":"2026-01-12","open":96.22,"high":96.35,"low":94.26,"close":95.32,"volume":7837000,"rsi_14":42.51,"sma_20":97.8,"sma_60":97.35,"sma_120":95.4},{"date":"2026-01-13","open":95.68,"high":95.68,"low":94.32,"close":94.8,"volume":5823400,"rsi_14":44.04,"sma_20":97.63,"sma_60":97.38,"sma_120":95.43},{"date":"2026-01-14","open":94.71,"high":97.11,"low":94.22,"close":97.08,"volume":9909300,"rsi_14":54.92,"sma_20":97.64,"sma_60":97.43,"sma_120":95.49},{"date":"2026-01-15","open":96.72,"high":97.79,"low":96.0,"close":97.33,"volume":6703700,"rsi_14":56.67,"sma_20":97.7,"sma_60":97.48,"sma_120":95.54},{"date":"2026-01-16","open":97.02,"high":97.29,"low":95.04,"close":95.13,"volume":9035618,"rsi_14":59.05,"sma_20":96.41,"sma_60":95.38,"sma_120":92.71},{"date":"2026-01-20","open":94.64,"high":97.01,"low":94.08,"close":96.94,"volume":10113200,"rsi_14":57.69,"sma_20":97.63,"sma_60":97.54,"sma_120":95.63},{"date":"2026-01-21","open":97.62,"high":99.33,"low":97.08,"close":98.6,"volume":11294700,"rsi_14":60.61,"sma_20":97.72,"sma_60":97.64,"sma_120":95.7},{"date":"2026-01-22","open":98.73,"high":100.36,"low":98.44,"close":99.64,"volume":9978700,"rsi_14":65.03,"sma_20":97.9,"sma_60":97.77,"sma_120":95.79},{"date":"2026-01-23","open":99.31,"high":100.01,"low":98.54,"close":99.18,"volume":8482200,"rsi_14":63.41,"sma_20":98.07,"sma_60":97.88,"sma_120":95.89},{"date":"2026-01-26","open":99.25,"high":100.38,"low":98.89,"close":98.98,"volume":8402000,"rsi_14":59.79,"sma_20":98.24,"sma_60":98.0,"sma_120":95.98},{"date":"2026-01-27","open":98.54,"high":100.31,"low":98.0,"close":99.0,"volume":7131900,"rsi_14":51.36,"sma_20":98.45,"sma_60":98.15,"sma_120":96.07},{"date":"2026-01-28","open":98.77,"high":99.55,"low":98.57,"close":99.09,"volume":6643000,"rsi_14":53.77,"sma_20":98.68,"sma_60":98.32,"sma_120":96.17},{"date":"2026-01-29","open":99.44,"high":99.88,"low":98.01,"close":99.3,"volume":10126000,"rsi_14":59.12,"sma_20":98.89,"sma_60":98.49,"sma_120":96.25},{"date":"2026-01-30","open":99.95,"high":101.29,"low":99.58,"close":101.23,"volume":8579900,"rsi_14":70.16,"sma_20":99.24,"sma_60":98.7,"sma_120":96.33},{"date":"2026-02-02","open":101.12,"high":101.58,"low":100.39,"close":100.98,"volume":7284100,"rsi_14":71.92,"sma_20":99.57,"sma_60":98.91,"sma_120":96.42},{"date":"2026-02-03","open":100.98,"high":103.26,"low":100.83,"close":101.44,"volume":10725500,"rsi_14":75.84,"sma_20":99.86,"sma_60":99.12,"sma_120":96.51},{"date":"2026-02-04","open":101.58,"high":103.73,"low":99.49,"close":100.13,"volume":12572000,"rsi_14":62.81,"sma_20":99.94,"sma_60":99.32,"sma_120":96.58},{"date":"2026-02-05","open":100.21,"high":102.74,"low":100.21,"close":101.22,"volume":9835000,"rsi_14":65.25,"sma_20":100.1,"sma_60":99.5,"sma_120":96.67},{"date":"2026-02-06","open":101.26,"high":102.0,"low":100.18,"close":101.17,"volume":6617800,"rsi_14":78.53,"sma_20":100.31,"sma_60":99.67,"sma_120":96.76},{"date":"2026-02-09","open":101.85,"high":101.88,"low":99.72,"close":99.94,"volume":8888848,"rsi_14":65.18,"sma_20":96.96,"sma_60":95.53,"sma_120":92.82},{"date":"2026-02-10","open":100.08,"high":101.4,"low":99.22,"close":99.71,"volume":9031821,"rsi_14":61.06,"sma_20":97.52,"sma_60":95.67,"sma_120":92.94},{"date":"2026-02-11","open":99.77,"high":99.77,"low":97.02,"close":99.38,"volume":10405149,"rsi_14":59.62,"sma_20":98.05,"sma_60":95.79,"sma_120":93.04},{"date":"2026-02-12","open":99.43,"high":100.33,"low":98.87,"close":99.18,"volume":9379147,"rsi_14":58.81,"sma_20":98.57,"sma_60":95.93,"sma_120":93.15},{"date":"2026-02-13","open":99.22,"high":100.78,"low":97.45,"close":97.82,"volume":10354801,"rsi_14":56.46,"sma_20":99.04,"sma_60":96.02,"sma_120":93.25},{"date":"2026-02-17","open":94.28,"high":96.58,"low":94.0,"close":94.79,"volume":17116733,"rsi_14":50.03,"sma_20":99.25,"sma_60":96.05,"sma_120":93.33},{"date":"2026-02-18","open":94.38,"high":96.89,"low":94.34,"close":96.83,"volume":10367800,"rsi_14":41.89,"sma_20":101.07,"sma_60":99.98,"sma_120":97.22},{"date":"2026-02-19","open":96.71,"high":97.06,"low":95.25,"close":95.94,"volume":9888200,"rsi_14":38.51,"sma_20":100.94,"sma_60":99.95,"sma_120":97.26},{"date":"2026-02-20","open":95.55,"high":96.22,"low":94.84,"close":95.23,"volume":7188694,"rsi_14":42.66,"sma_20":99.46,"sma_60":96.11,"sma_120":93.43},{"date":"2026-02-23","open":95.02,"high":97.31,"low":94.92,"close":96.95,"volume":5959900,"rsi_14":36.46,"sma_20":100.6,"sma_60":99.8,"sma_120":97.35},{"date":"2026-02-24","open":96.9,"high":97.01,"low":94.93,"close":95.12,"volume":7571786,"rsi_14":43.26,"sma_20":99.52,"sma_60":96.15,"sma_120":93.51},{"date":"2026-02-25","open":94.7,"high":95.73,"low":94.26,"close":95.02,"volume":6785235,"rsi_14":44.76,"sma_20":99.57,"sma_60":96.19,"sma_120":93.6},{"date":"2026-02-26","open":95.62,"high":95.98,"low":94.39,"close":95.4,"volume":7872225,"rsi_14":41.3,"sma_20":99.61,"sma_60":96.21,"sma_120":93.69},{"date":"2026-02-27","open":95.06,"high":96.41,"low":94.68,"close":96.02,"volume":8290547,"rsi_14":37.81,"sma_20":99.7,"sma_60":96.26,"sma_120":93.79},{"date":"2026-03-02","open":95.24,"high":97.13,"low":95.1,"close":96.45,"volume":6256101,"rsi_14":32.68,"sma_20":99.79,"sma_60":96.31,"sma_120":93.89},{"date":"2026-03-03","open":95.55,"high":96.06,"low":94.35,"close":95.08,"volume":6593781,"rsi_14":34.82,"sma_20":99.3,"sma_60":99.13,"sma_120":97.56},{"date":"2026-03-04","open":94.94,"high":95.29,"low":93.84,"close":93.99,"volume":7084903,"rsi_14":33.14,"sma_20":98.92,"sma_60":99.02,"sma_120":97.58},{"date":"2026-03-05","open":93.41,"high":93.41,"low":90.77,"close":91.45,"volume":8366654,"rsi_14":28.79,"sma_20":98.48,"sma_60":98.88,"sma_120":97.57},{"date":"2026-03-06","open":90.93,"high":91.11,"low":88.65,"close":89.37,"volume":10787213,"rsi_14":27.73,"sma_20":97.88,"sma_60":98.71,"sma_120":97.55},{"date":"2026-03-09","open":88.47,"high":89.99,"low":87.5,"close":89.8,"volume":11111061,"rsi_14":35.05,"sma_20":97.3,"sma_60":98.57,"sma_120":97.53},{"date":"2026-03-10","open":89.52,"high":89.84,"low":87.62,"close":88.38,"volume":8818501,"rsi_14":22.86,"sma_20":96.72,"sma_60":98.39,"sma_120":97.49},{"date":"2026-03-11","open":88.94,"high":88.94,"low":86.5,"close":87.47,"volume":7971143,"rsi_14":22.81,"sma_20":96.09,"sma_60":98.21,"sma_120":97.45},{"date":"2026-03-12","open":87.66,"high":88.66,"low":85.86,"close":85.91,"volume":11032725,"rsi_14":21.6,"sma_20":95.41,"sma_60":98.0,"sma_120":97.38},{"date":"2026-03-13","open":86.19,"high":87.07,"low":85.26,"close":85.67,"volume":7923383,"rsi_14":13.84,"sma_20":95.16,"sma_60":95.72,"sma_120":94.12},{"date":"2026-03-16","open":85.94,"high":87.26,"low":85.78,"close":86.76,"volume":8110063,"rsi_14":20.48,"sma_20":94.5,"sma_60":95.55,"sma_120":94.11},{"date":"2026-03-17","open":86.97,"high":87.86,"low":86.68,"close":86.95,"volume":6283027,"rsi_14":21.72,"sma_20":93.77,"sma_60":97.49,"sma_120":97.21},{"date":"2026-03-18","open":86.57,"high":87.23,"low":85.6,"close":85.74,"volume":7081775,"rsi_14":18.26,"sma_20":93.2,"sma_60":97.3,"sma_120":97.13},{"date":"2026-03-19","open":85.78,"high":86.24,"low":85.05,"close":85.41,"volume":5755710,"rsi_14":14.34,"sma_20":92.67,"sma_60":97.11,"sma_120":97.07},{"date":"2026-03-20","open":85.37,"high":85.81,"low":84.34,"close":84.71,"volume":11113868,"rsi_14":11.36,"sma_20":92.05,"sma_60":94.9,"sma_120":94.03},{"date":"2026-03-23","open":85.77,"high":86.2,"low":84.91,"close":85.7,"volume":6903337,"rsi_14":18.24,"sma_20":91.56,"sma_60":94.75,"sma_120":94.01},{"date":"2026-03-24","open":85.03,"high":85.83,"low":84.71,"close":85.12,"volume":6696405,"rsi_14":19.01,"sma_20":91.05,"sma_60":94.59,"sma_120":93.98},{"date":"2026-03-25","open":85.44,"high":86.59,"low":84.89,"close":86.41,"volume":9380121,"rsi_14":30.77,"sma_20":90.61,"sma_60":94.46,"sma_120":93.95},{"date":"2026-03-26","open":85.83,"high":87.68,"low":85.83,"close":86.2,"volume":10770061,"rsi_14":35.86,"sma_20":90.15,"sma_60":94.34,"sma_120":93.91},{"date":"2026-03-27","open":86.55,"high":86.76,"low":85.59,"close":86.37,"volume":10312350,"rsi_14":31.56,"sma_20":89.62,"sma_60":94.2,"sma_120":93.87},{"date":"2026-03-30","open":86.68,"high":86.76,"low":84.9,"close":84.98,"volume":8716183,"rsi_14":31.78,"sma_20":89.01,"sma_60":94.03,"sma_120":93.81},{"date":"2026-03-31","open":85.96,"high":86.02,"low":84.17,"close":85.89,"volume":7342182,"rsi_14":39.74,"sma_20":88.5,"sma_60":93.88,"sma_120":93.77},{"date":"2026-04-01","open":85.82,"high":86.19,"low":84.65,"close":85.3,"volume":7408644,"rsi_14":43.6,"sma_20":88.02,"sma_60":93.71,"sma_120":93.71},{"date":"2026-04-02","open":85.1,"high":86.2,"low":84.46,"close":85.87,"volume":4687667,"rsi_14":47.57,"sma_20":87.7,"sma_60":93.58,"sma_120":93.67},{"date":"2026-04-06","open":85.67,"high":86.53,"low":85.31,"close":85.52,"volume":4532309,"rsi_14":40.16,"sma_20":87.47,"sma_60":93.46,"sma_120":93.64},{"date":"2026-04-07","open":85.23,"high":86.2,"low":84.56,"close":85.66,"volume":6995410,"rsi_14":39.8,"sma_20":87.23,"sma_60":93.33,"sma_120":93.61},{"date":"2026-04-08","open":87.09,"high":88.06,"low":86.14,"close":87.87,"volume":12720898,"rsi_14":56.72,"sma_20":87.17,"sma_60":93.26,"sma_120":93.61},{"date":"2026-04-09","open":87.14,"high":87.77,"low":86.53,"close":87.14,"volume":7896838,"rsi_14":54.51,"sma_20":87.11,"sma_60":93.19,"sma_120":93.59},{"date":"2026-04-10","open":87.57,"high":87.57,"low":86.3,"close":86.44,"volume":8279818,"rsi_14":54.46,"sma_20":87.1,"sma_60":93.13,"sma_120":93.57},{"date":"2026-04-13","open":86.23,"high":87.38,"low":85.65,"close":87.22,"volume":8277152,"rsi_14":53.5,"sma_20":87.14,"sma_60":93.09,"sma_120":93.55},{"date":"2026-04-14","open":87.22,"high":87.89,"low":86.66,"close":87.34,"volume":5640336,"rsi_14":57.22,"sma_20":87.14,"sma_60":93.05,"sma_120":93.51},{"date":"2026-04-15","open":87.09,"high":87.13,"low":85.69,"close":86.33,"volume":8543161,"rsi_14":46.19,"sma_20":87.07,"sma_60":93.0,"sma_120":93.46},{"date":"2026-04-16","open":86.05,"high":86.81,"low":84.75,"close":84.9,"volume":8816850,"rsi_14":41.25,"sma_20":87.0,"sma_60":92.92,"sma_120":93.41},{"date":"2026-04-17","open":84.96,"high":86.28,"low":84.8,"close":85.43,"volume":10461061,"rsi_14":45.86,"sma_20":86.96,"sma_60":92.85,"sma_120":93.35},{"date":"2026-04-20","open":85.23,"high":86.28,"low":84.24,"close":84.25,"volume":8500582,"rsi_14":46.74,"sma_20":86.9,"sma_60":92.73,"sma_120":93.29},{"date":"2026-04-21","open":84.5,"high":84.6,"low":81.24,"close":81.28,"volume":10786358,"rsi_14":32.69,"sma_20":86.64,"sma_60":92.55,"sma_120":93.2},{"date":"2026-04-22","open":82.17,"high":83.53,"low":81.93,"close":82.49,"volume":10669067,"rsi_14":39.86,"sma_20":86.48,"sma_60":92.35,"sma_120":93.12},{"date":"2026-04-23","open":83.11,"high":83.51,"low":82.14,"close":83.05,"volume":7864775,"rsi_14":39.88,"sma_20":86.27,"sma_60":92.15,"sma_120":93.07},{"date":"2026-04-24","open":82.77,"high":83.03,"low":82.05,"close":82.59,"volume":6570203,"rsi_14":39.67,"sma_20":86.06,"sma_60":91.94,"sma_120":92.99},{"date":"2026-04-27","open":82.39,"high":83.31,"low":82.13,"close":82.19,"volume":6635219,"rsi_14":37.93,"sma_20":85.84,"sma_60":91.72,"sma_120":92.92},{"date":"2026-04-28","open":82.99,"high":83.26,"low":80.53,"close":81.18,"volume":9889167,"rsi_14":24.45,"sma_20":85.65,"sma_60":91.48,"sma_120":92.83},{"date":"2026-04-29","open":80.72,"high":80.73,"low":78.21,"close":78.67,"volume":10814128,"rsi_14":21.58,"sma_20":85.29,"sma_60":91.12,"sma_120":92.72},{"date":"2026-04-30","open":78.8,"high":80.4,"low":78.28,"close":80.26,"volume":15781683,"rsi_14":30.31,"sma_20":85.03,"sma_60":90.8,"sma_120":92.63},{"date":"2026-05-01","open":80.24,"high":80.45,"low":79.27,"close":79.29,"volume":8266971,"rsi_14":25.15,"sma_20":84.7,"sma_60":90.48,"sma_120":92.53},{"date":"2026-05-04","open":78.77,"high":78.89,"low":77.6,"close":77.61,"volume":11134052,"rsi_14":22.22,"sma_20":84.3,"sma_60":90.1,"sma_120":92.42},{"date":"2026-05-05","open":77.81,"high":77.86,"low":76.71,"close":77.1,"volume":9327189,"rsi_14":22.88,"sma_20":83.87,"sma_60":89.67,"sma_120":92.29},{"date":"2026-05-06","open":77.49,"high":77.77,"low":76.48,"close":76.92,"volume":11477417,"rsi_14":24.69,"sma_20":83.32,"sma_60":89.21,"sma_120":92.16},{"date":"2026-05-07","open":77.3,"high":78.42,"low":76.96,"close":77.27,"volume":10008263,"rsi_14":23.84,"sma_20":82.82,"sma_60":88.76,"sma_120":92.04},{"date":"2026-05-08","open":77.65,"high":77.65,"low":75.24,"close":75.48,"volume":10199475,"rsi_14":22.92,"sma_20":82.27,"sma_60":88.42,"sma_120":91.9},{"date":"2026-05-11","open":75.58,"high":75.83,"low":73.74,"close":73.88,"volume":10495717,"rsi_14":25.07,"sma_20":81.59,"sma_60":87.97,"sma_120":91.75},{"date":"2026-05-12","open":74.31,"high":76.45,"low":73.94,"close":76.14,"volume":10255151,"rsi_14":30.16,"sma_20":81.03,"sma_60":87.56,"sma_120":91.61},{"date":"2026-05-13","open":75.26,"high":75.81,"low":74.74,"close":75.54,"volume":10975166,"rsi_14":26.38,"sma_20":80.48,"sma_60":87.14,"sma_120":91.46},{"date":"2026-05-14","open":75.68,"high":76.42,"low":75.27,"close":76.29,"volume":7444027,"rsi_14":30.37,"sma_20":80.05,"sma_60":86.74,"sma_120":91.34},{"date":"2026-05-15","open":76.32,"high":76.7,"low":75.18,"close":75.48,"volume":9127303,"rsi_14":29.83,"sma_20":79.55,"sma_60":86.35,"sma_120":91.19},{"date":"2026-05-18","open":75.63,"high":76.87,"low":75.36,"close":76.64,"volume":10973288,"rsi_14":36.43,"sma_20":79.16,"sma_60":86.04,"sma_120":91.05},{"date":"2026-05-19","open":76.67,"high":78.29,"low":76.06,"close":77.89,"volume":11931681,"rsi_14":47.43,"sma_20":78.99,"sma_60":85.73,"sma_120":90.92},{"date":"2026-05-20","open":77.48,"high":77.91,"low":76.67,"close":77.46,"volume":9309097,"rsi_14":40.29,"sma_20":78.74,"sma_60":85.42,"sma_120":90.79},{"date":"2026-05-21","open":76.81,"high":77.48,"low":76.3,"close":77.46,"volume":9226489,"rsi_14":43.09,"sma_20":78.46,"sma_60":85.11,"sma_120":90.65},{"date":"2026-05-22","open":77.71,"high":78.55,"low":77.52,"close":77.91,"volume":7051744,"rsi_14":51.16,"sma_20":78.22,"sma_60":84.81,"sma_120":90.51},{"date":"2026-05-26","open":77.86,"high":77.86,"low":76.79,"close":76.92,"volume":6704214,"rsi_14":49.22,"sma_20":77.96,"sma_60":84.47,"sma_120":90.36},{"date":"2026-05-27","open":77.0,"high":77.53,"low":75.17,"close":75.31,"volume":10474883,"rsi_14":44.16,"sma_20":77.66,"sma_60":84.1,"sma_120":90.21},{"date":"2026-05-28","open":74.88,"high":75.59,"low":74.63,"close":74.9,"volume":13098873,"rsi_14":41.63,"sma_20":77.47,"sma_60":83.75,"sma_120":90.05},{"date":"2026-05-29","open":75.18,"high":75.18,"low":73.02,"close":73.16,"volume":22243503,"rsi_14":41.78,"sma_20":77.11,"sma_60":83.39,"sma_120":89.87},{"date":"2026-06-01","open":73.35,"high":74.37,"low":73.11,"close":73.33,"volume":14209849,"rsi_14":47.88,"sma_20":76.81,"sma_60":83.07,"sma_120":89.7},{"date":"2026-06-02","open":73.16,"high":73.82,"low":72.66,"close":73.1,"volume":14441699,"rsi_14":35.57,"sma_20":76.58,"sma_60":82.79,"sma_120":89.52},{"date":"2026-06-03","open":76.44,"high":77.67,"low":75.6,"close":77.26,"volume":20289729,"rsi_14":56.28,"sma_20":76.59,"sma_60":82.56,"sma_120":89.39},{"date":"2026-06-04","open":79.29,"high":82.1,"low":79.17,"close":81.21,"volume":19849637,"rsi_14":64.21,"sma_20":76.81,"sma_60":82.43,"sma_120":89.28},{"date":"2026-06-05","open":81.38,"high":81.95,"low":80.4,"close":80.95,"volume":15286759,"rsi_14":66.25,"sma_20":76.99,"sma_60":82.31,"sma_120":89.17},{"date":"2026-06-08","open":80.28,"high":80.35,"low":79.26,"close":79.98,"volume":10254472,"rsi_14":60.06,"sma_20":77.22,"sma_60":82.2,"sma_120":89.05},{"date":"2026-06-09","open":80.05,"high":81.61,"low":79.89,"close":81.26,"volume":9825490,"rsi_14":60.13,"sma_20":77.59,"sma_60":82.11,"sma_120":89.96},{"date":"2026-06-10","open":81.49,"high":81.53,"low":79.45,"close":79.54,"volume":7004383,"rsi_14":55.81,"sma_20":77.76,"sma_60":81.98,"sma_120":88.77},{"date":"2026-06-11","open":79.38,"high":80.2,"low":79.1,"close":79.62,"volume":8411606,"rsi_14":55.98,"sma_20":77.97,"sma_60":81.84,"sma_120":88.62},{"date":"2026-06-12","open":79.87,"high":80.03,"low":78.56,"close":79.49,"volume":7692356,"rsi_14":54.48,"sma_20":78.13,"sma_60":81.73,"sma_120":88.47},{"date":"2026-06-15","open":79.54,"high":80.07,"low":79.28,"close":79.67,"volume":6492246,"rsi_14":58.17,"sma_20":78.34,"sma_60":81.62,"sma_120":88.33},{"date":"2026-06-16","open":80.58,"high":80.91,"low":79.89,"close":80.6,"volume":8459428,"rsi_14":66.34,"sma_20":78.54,"sma_60":81.54,"sma_120":88.22},{"date":"2026-06-17","open":80.29,"high":81.03,"low":76.94,"close":77.45,"volume":11874713,"rsi_14":56.78,"sma_20":78.52,"sma_60":81.39,"sma_120":88.07},{"date":"2026-06-18","open":77.9,"high":78.81,"low":77.76,"close":78.64,"volume":22656856,"rsi_14":64.87,"sma_20":78.58,"sma_60":81.27,"sma_120":87.93},{"date":"2026-06-22","open":78.47,"high":79.17,"low":77.61,"close":78.57,"volume":10018918,"rsi_14":64.3,"sma_20":78.64,"sma_60":81.12,"sma_120":87.79},{"date":"2026-06-23","open":79.05,"high":80.04,"low":78.88,"close":79.92,"volume":8482604,"rsi_14":67.55,"sma_20":78.74,"sma_60":81.0,"sma_120":87.67},{"date":"2026-06-24","open":79.41,"high":81.37,"low":79.36,"close":79.42,"volume":8817761,"rsi_14":57.08,"sma_20":78.87,"sma_60":80.89,"sma_120":87.54},{"date":"2026-06-25","open":79.46,"high":81.75,"low":79.46,"close":79.81,"volume":9055164,"rsi_14":44.35,"sma_20":79.09,"sma_60":80.8,"sma_120":87.41},{"date":"2026-06-26","open":79.84,"high":81.87,"low":79.71,"close":80.98,"volume":12401089,"rsi_14":47.2,"sma_20":79.36,"sma_60":80.71,"sma_120":87.29},{"date":"2026-06-29","open":81.15,"high":81.78,"low":80.56,"close":80.93,"volume":8597344,"rsi_14":50.95,"sma_20":79.72,"sma_60":80.62,"sma_120":87.17},{"date":"2026-06-30","open":81.11,"high":81.2,"low":78.14,"close":78.23,"volume":9876723,"rsi_14":35.52,"sma_20":79.93,"sma_60":80.48,"sma_120":87.03},{"date":"2026-07-01","open":78.6,"high":80.28,"low":78.6,"close":79.2,"volume":7640513,"rsi_14":45.79,"sma_20":80.2,"sma_60":80.36,"sma_120":86.91},{"date":"2026-07-02","open":80.0,"high":83.31,"low":79.9,"close":83.19,"volume":9723080,"rsi_14":58.85,"sma_20":80.47,"sma_60":80.31,"sma_120":86.82},{"date":"2026-07-06","open":83.25,"high":83.77,"low":81.41,"close":83.06,"volume":10711174,"rsi_14":58.87,"sma_20":80.52,"sma_60":80.22,"sma_120":86.74},{"date":"2026-07-07","open":84.57,"high":85.99,"low":83.73,"close":83.83,"volume":9080715,"rsi_14":60.35,"sma_20":80.63,"sma_60":80.15,"sma_120":86.67},{"date":"2026-07-08","open":83.15,"high":83.5,"low":81.87,"close":82.01,"volume":5746777,"rsi_14":51.93,"sma_20":80.7,"sma_60":80.06,"sma_120":86.6},{"date":"2026-07-09","open":81.69,"high":83.0,"low":81.1,"close":82.39,"volume":5532717,"rsi_14":64.34,"sma_20":80.72,"sma_60":79.97,"sma_120":86.53},{"date":"2026-07-10","open":82.83,"high":84.19,"low":82.56,"close":83.87,"volume":7191947,"rsi_14":64.96,"sma_20":80.9,"sma_60":79.9,"sma_120":86.47},{"date":"2026-07-13","open":84.0,"high":84.69,"low":83.53,"close":83.57,"volume":4885229,"rsi_14":64.09,"sma_20":81.06,"sma_60":79.84,"sma_120":86.42},{"date":"2026-07-14","open":81.59,"high":82.0,"low":78.97,"close":79.3,"volume":8499354,"rsi_14":46.36,"sma_20":81.01,"sma_60":79.73,"sma_120":86.32},{"date":"2026-07-15","open":79.61,"high":81.88,"low":79.46,"close":80.47,"volume":8785630,"rsi_14":50.98,"sma_20":81.02,"sma_60":79.64,"sma_120":86.24},{"date":"2026-07-16","open":81.45,"high":84.79,"low":81.19,"close":83.56,"volume":9698350,"rsi_14":57.04,"sma_20":81.13,"sma_60":79.61,"sma_120":86.17},{"date":"2026-07-17","open":83.52,"high":84.69,"low":82.71,"close":83.2,"volume":9207621,"rsi_14":55.1,"sma_20":81.38,"sma_60":79.63,"sma_120":86.09},{"date":"2026-07-20","open":82.98,"high":84.03,"low":82.8,"close":83.29,"volume":7232476,"rsi_14":55.57,"sma_20":81.58,"sma_60":79.64,"sma_120":85.99},{"date":"2026-07-21","open":82.49,"high":83.29,"low":81.49,"close":82.35,"volume":5840408,"rsi_14":60.44,"sma_20":81.74,"sma_60":79.61,"sma_120":85.88},{"date":"2026-07-22","open":82.96,"high":83.1,"low":81.52,"close":81.89,"volume":4666993,"rsi_14":56.96,"sma_20":81.8,"sma_60":79.59,"sma_120":85.76},{"date":"2026-07-23","open":81.74,"high":82.86,"low":81.5,"close":82.01,"volume":5543916,"rsi_14":46.23,"sma_20":81.89,"sma_60":79.57,"sma_120":85.65},{"date":"2026-07-24","open":82.87,"high":83.59,"low":82.41,"close":83.21,"volume":4336173,"rsi_14":50.46,"sma_20":82.03,"sma_60":79.59,"sma_120":85.54},{"date":"2026-07-27","open":83.51,"high":85.14,"low":83.21,"close":84.22,"volume":5420891,"rsi_14":51.14,"sma_20":82.19,"sma_60":79.67,"sma_120":85.4},{"date":"2026-07-28","open":86.22,"high":88.98,"low":86.15,"close":86.88,"volume":14505133,"rsi_14":63.99,"sma_20":82.49,"sma_60":79.77,"sma_120":85.29},{"date":"2026-07-29","open":86.54,"high":88.69,"low":86.32,"close":87.54,"volume":8294788,"rsi_14":64.44,"sma_20":82.95,"sma_60":79.9,"sma_120":85.19},{"date":"2026-07-30","open":86.4,"high":86.99,"low":85.08,"close":85.71,"volume":7383087,"rsi_14":55.1,"sma_20":83.28,"sma_60":80.02,"sma_120":85.06},{"date":"2026-07-31","open":85.33,"high":85.97,"low":83.83,"close":85.39,"volume":9605293,"rsi_14":55.05,"sma_20":83.39,"sma_60":80.15,"sma_120":84.91},{"date":"2026-08-03","open":86.81,"high":87.89,"low":85.81,"close":86.68,"volume":6785320,"rsi_14":74.31,"sma_20":83.57,"sma_60":80.3,"sma_120":84.68},{"date":"2026-08-04","open":85.49,"high":86.24,"low":84.95,"close":86.2,"volume":6361105,"rsi_14":69.75,"sma_20":83.69,"sma_60":80.44,"sma_120":84.56},{"date":"2026-08-05","open":86.5,"high":86.83,"low":85.01,"close":85.99,"volume":4734047,"rsi_14":60.4,"sma_20":83.89,"sma_60":80.6,"sma_120":84.43},{"date":"2026-08-06","open":87.01,"high":87.3,"low":85.67,"close":85.92,"volume":4976344,"rsi_14":61.99,"sma_20":84.06,"sma_60":80.79,"sma_120":84.31},{"date":"2026-08-07","open":85.46,"high":87.19,"low":84.95,"close":87.16,"volume":5056708,"rsi_14":65.49,"sma_20":84.23,"sma_60":80.96,"sma_120":84.2},{"date":"2026-08-10","open":87.16,"high":89.45,"low":86.72,"close":89.41,"volume":6572304,"rsi_14":75.58,"sma_20":84.52,"sma_60":81.18,"sma_120":84.15},{"date":"2026-08-11","open":89.26,"high":90.73,"low":88.7,"close":90.68,"volume":8392591},{"date":"2026-08-12","open":88.96,"high":91.03,"low":88.5,"close":90.76,"volume":6232173,"rsi_14":80.03,"sma_20":85.6,"sma_60":81.65,"sma_120":84.02},{"date":"2026-08-13","open":91.44,"high":91.61,"low":90.41,"close":90.58,"volume":6475825,"rsi_14":77.2,"sma_20":85.95,"sma_60":81.88,"sma_120":83.97},{"date":"2026-08-14","open":90.99,"high":91.99,"low":90.41,"close":91.27,"volume":8245571,"rsi_14":76.64,"sma_20":86.36,"sma_60":82.09,"sma_120":83.91},{"date":"2026-08-17","open":90.89,"high":91.79,"low":90.08,"close":90.6,"volume":7830501,"rsi_14":66.55,"sma_20":86.72,"sma_60":82.3,"sma_120":83.86},{"date":"2026-08-18","open":92.0,"high":93.09,"low":91.47,"close":92.09,"volume":6790310,"rsi_14":68.85,"sma_20":87.21,"sma_60":82.53,"sma_120":83.82},{"date":"2026-08-19","open":92.38,"high":94.72,"low":91.95,"close":94.13,"volume":5636476},{"date":"2026-08-20","open":93.37,"high":94.53,"low":92.23,"close":92.3,"volume":6348891,"rsi_14":75.27,"sma_20":88.34,"sma_60":83.03,"sma_120":83.75},{"date":"2026-08-21","open":92.57,"high":93.55,"low":91.73,"close":93.35,"volume":7494836,"rsi_14":74.61,"sma_20":88.84,"sma_60":83.32,"sma_120":83.71},{"date":"2026-08-24","open":93.43,"high":94.05,"low":92.66,"close":92.9,"volume":6010950},{"date":"2026-08-25","open":92.28,"high":92.82,"low":91.11,"close":91.14,"volume":6799593,"rsi_14":67.06,"sma_20":89.49,"sma_60":83.9,"sma_120":83.64},{"date":"2026-08-26","open":91.08,"high":92.53,"low":90.75,"close":92.02,"volume":6046535,"rsi_14":69.21,"sma_20":89.71,"sma_60":84.2,"sma_120":83.64},{"date":"2026-08-27","open":91.5,"high":91.61,"low":89.96,"close":89.97,"volume":7774372,"rsi_14":58.42,"sma_20":89.93,"sma_60":84.47,"sma_120":83.63},{"date":"2026-08-28","open":90.29,"high":91.56,"low":89.94,"close":91.23,"volume":6468868,"rsi_14":55.8,"sma_20":90.22,"sma_60":84.69,"sma_120":83.63},{"date":"2026-08-31","open":90.75,"high":91.12,"low":90.04,"close":90.65,"volume":12630525,"rsi_14":49.9,"sma_20":90.42,"sma_60":84.84,"sma_120":83.63},{"date":"2026-09-01","open":94.0,"high":95.41,"low":90.8,"close":92.04,"volume":18840839,"rsi_14":53.92,"sma_20":90.71,"sma_60":85.01,"sma_120":83.66},{"date":"2026-09-02","open":92.25,"high":94.61,"low":91.47,"close":92.18,"volume":9161918,"rsi_14":54.91,"sma_20":91.02,"sma_60":85.2,"sma_120":83.7},{"date":"2026-09-03","open":93.04,"high":93.72,"low":90.97,"close":93.1,"volume":7411529},{"date":"2026-09-04","open":92.76,"high":94.74,"low":92.31,"close":94.17,"volume":9013901,"rsi_14":60.56,"sma_20":91.73,"sma_60":85.62,"sma_120":83.8},{"date":"2026-09-08","open":93.25,"high":93.3,"low":91.42,"close":92.39,"volume":8195161,"rsi_14":50.87,"sma_20":91.88,"sma_60":85.82,"sma_120":83.83},{"date":"2026-09-09","open":92.39,"high":93.39,"low":91.75,"close":91.89,"volume":7734755,"rsi_14":42.85,"sma_20":91.94,"sma_60":86.01,"sma_120":83.87},{"date":"2026-09-10","open":92.0,"high":92.53,"low":90.58,"close":91.62,"volume":5119406,"rsi_14":47.59,"sma_20":91.98,"sma_60":86.2,"sma_120":83.91},{"date":"2026-09-11","open":93.0,"high":93.0,"low":90.26,"close":90.96,"volume":5408612,"rsi_14":41.34,"sma_20":92.0,"sma_60":86.36,"sma_120":83.95},{"date":"2026-09-14","open":93.35,"high":94.08,"low":92.73,"close":93.8,"volume":9255938},{"date":"2026-09-15","open":93.69,"high":94.7,"low":92.73,"close":93.75,"volume":7147304,"rsi_14":59.3,"sma_20":92.29,"sma_60":86.86,"sma_120":84.06},{"date":"2026-09-16","open":93.44,"high":94.55,"low":92.42,"close":92.6,"volume":10489705,"rsi_14":51.98,"sma_20":92.31,"sma_60":87.08,"sma_120":84.1},{"date":"2026-09-17","open":92.63,"high":93.43,"low":92.21,"close":92.77,"volume":10901427,"rsi_14":60.95,"sma_20":92.24,"sma_60":87.29,"sma_120":84.15},{"date":"2026-09-18","open":92.28,"high":93.03,"low":92.04,"close":92.13,"volume":15446268,"rsi_14":53.7,"sma_20":92.23,"sma_60":87.49,"sma_120":84.19},{"date":"2026-09-21","open":91.5,"high":92.72,"low":91.5,"close":91.75,"volume":7311926,"rsi_14":54.53,"sma_20":92.15,"sma_60":87.67,"sma_120":84.24},{"date":"2026-09-22","open":92.51,"high":92.67,"low":90.55,"close":90.77,"volume":14065376,"rsi_14":44.5,"sma_20":92.05,"sma_60":87.84,"sma_120":84.27},{"date":"2026-09-23","open":90.53,"high":91.15,"low":88.61,"close":89.3,"volume":10534258,"rsi_14":38.82,"sma_20":91.95,"sma_60":87.98,"sma_120":84.3},{"date":"2026-09-24","open":89.74,"high":90.28,"low":88.46,"close":88.51,"volume":10967727,"rsi_14":32.0,"sma_20":91.78,"sma_60":88.15,"sma_120":84.31},{"date":"2026-09-25","open":87.61,"high":88.99,"low":87.12,"close":88.64,"volume":13053983,"rsi_14":26.53,"sma_20":91.71,"sma_60":88.31,"sma_120":84.33},{"date":"2026-09-28","open":88.31,"high":89.53,"low":87.52,"close":89.5,"volume":22549328,"rsi_14":36.73,"sma_20":91.63,"sma_60":88.41,"sma_120":84.36},{"date":"2026-09-29","open":88.83,"high":89.22,"low":86.38,"close":87.09,"volume":19448413},{"date":"2026-09-30","open":86.57,"high":87.42,"low":86.2,"close":86.29,"volume":26616704,"rsi_14":29.94,"sma_20":91.16,"sma_60":88.52,"sma_120":84.33},{"date":"2026-10-01","open":85.85,"high":86.84,"low":85.22,"close":86.44,"volume":29277980,"rsi_14":32.37,"sma_20":90.87,"sma_60":88.59,"sma_120":84.33},{"date":"2026-10-02","open":86.55,"high":87.94,"low":85.59,"close":86.38,"volume":35366014,"rsi_14":13.05,"sma_20":90.54,"sma_60":88.66,"sma_120":84.31},{"date":"2026-10-05","open":86.33,"high":88.12,"low":85.53,"close":87.97,"volume":43694398,"rsi_14":25.04,"sma_20":90.23,"sma_60":88.73,"sma_120":84.31},{"date":"2026-10-06","open":87.97,"high":88.5,"low":86.44,"close":87.09,"volume":52135430,"rsi_14":25.64,"sma_20":89.96,"sma_60":88.79,"sma_120":84.31},{"date":"2026-10-07","open":87.4,"high":88.19,"low":85.42,"close":85.51,"volume":55892020},{"date":"2026-10-08","open":85.9,"high":88.47,"low":85.55,"close":87.75,"volume":105664883,"rsi_14":34.71,"sma_20":89.45,"sma_60":89.01,"sma_120":84.32},{"date":"2026-10-09","open":88.49,"high":89.81,"low":87.4,"close":88.48,"volume":38862077,"rsi_14":38.85,"sma_20":89.33,"sma_60":89.09,"sma_120":84.35},{"date":"2026-10-12","open":90.76,"high":92.87,"low":90.71,"close":91.93,"volume":36563667,"rsi_14":53.08,"sma_20":89.23,"sma_60":89.24,"sma_120":84.44},{"date":"2026-10-13","open":92.35,"high":93.01,"low":90.2,"close":93.01,"volume":24932052,"rsi_14":60.98,"sma_20":89.19,"sma_60":89.4,"sma_120":84.52},{"date":"2026-10-14","open":93.01,"high":94.72,"low":92.16,"close":94.23,"volume":49863654,"rsi_14":66.61,"sma_20":89.28,"sma_60":89.6,"sma_120":84.6},{"date":"2026-10-15","open":95.0,"high":96.24,"low":93.96,"close":95.45,"volume":50230145,"rsi_14":68.67,"sma_20":89.41,"sma_60":89.83,"sma_120":84.71},{"date":"2026-10-16","open":95.83,"high":96.5,"low":94.26,"close":94.75,"volume":30274805,"rsi_14":64.57,"sma_20":89.54,"sma_60":90.04,"sma_120":84.8},{"date":"2026-10-19","open":93.8,"high":94.8,"low":92.67,"close":92.77,"volume":23012113},{"date":"2026-10-20","open":93.53,"high":94.92,"low":93.42,"close":94.63,"volume":14848212,"rsi_14":72.3,"sma_20":89.79,"sma_60":90.37,"sma_120":85.02},{"date":"2026-10-21","open":93.25,"high":95.3,"low":92.71,"close":93.03,"volume":11506589,"rsi_14":66.32,"sma_20":89.97,"sma_60":90.47,"sma_120":85.12},{"date":"2026-10-22","open":93.46,"high":96.62,"low":93.12,"close":96.59,"volume":8873607,"rsi_14":71.55,"sma_20":90.38,"sma_60":90.62,"sma_120":85.26}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.53,"pbr":2.5,"per":17.47,"roa":4.57,"roe":9.39,"grade":"C","comment":"PER 17.47배, ROE 9.39%","revenue":36364000000.0,"analysis":"PER 17.5배입니다. ROE 9.4%입니다. 시가총액 1236.40억. 매출 363.64억, 영업이익 64.67억.","eps_basis":"TTM","debt_ratio":0.5937864401132767,"market_cap":123639564902,"net_income":4800000000.0,"total_debt":28516000000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":75.87,"total_assets":91680000000.0,"total_equity":48024000000.0,"profit_margin":13.2,"revenue_basis":"TTM","dividend_yield":3.63,"net_income_basis":"TTM","operating_income":6467000000.0,"operating_margin":17.78,"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 72 과매수 구간"],"backtest_top3":[],"current_price":96.59,"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":83.3},{"date":"2016-10-25","close":82.47},{"date":"2016-10-26","close":81.12},{"date":"2016-10-27","close":81.13},{"date":"2016-10-28","close":81.93},{"date":"2016-10-31","close":82.02},{"date":"2016-11-01","close":80.92},{"date":"2016-11-02","close":81.09},{"date":"2016-11-03","close":81.6},{"date":"2016-11-04","close":82.14},{"date":"2016-11-07","close":83.95},{"date":"2016-11-08","close":84.34},{"date":"2016-11-09","close":82.86},{"date":"2016-11-10","close":82.72},{"date":"2016-11-11","close":82.07},{"date":"2016-11-14","close":78.75},{"date":"2016-11-15","close":80.27},{"date":"2016-11-16","close":80.89},{"date":"2016-11-17","close":81.8},{"date":"2016-11-18","close":80.93},{"date":"2016-11-21","close":80.58},{"date":"2016-11-22","close":73.6},{"date":"2016-11-23","close":75.78},{"date":"2016-11-25","close":75.52},{"date":"2016-11-28","close":73.99},{"date":"2016-11-29","close":73.42},{"date":"2016-11-30","close":73.01},{"date":"2016-12-01","close":71.88},{"date":"2016-12-02","close":72.01},{"date":"2016-12-05","close":71.67},{"date":"2016-12-06","close":72.11},{"date":"2016-12-07","close":72.22},{"date":"2016-12-08","close":72.07},{"date":"2016-12-09","close":73.35},{"date":"2016-12-12","close":73.71},{"date":"2016-12-13","close":73.37},{"date":"2016-12-14","close":73.3},{"date":"2016-12-15","close":73.44},{"date":"2016-12-16","close":73.46},{"date":"2016-12-19","close":73.1},{"date":"2016-12-20","close":72.44},{"date":"2016-12-21","close":71.58},{"date":"2016-12-22","close":71.74},{"date":"2016-12-23","close":71.95},{"date":"2016-12-27","close":71.77},{"date":"2016-12-28","close":71.81},{"date":"2016-12-29","close":71.54},{"date":"2016-12-30","close":71.23},{"date":"2017-01-03","close":70.61},{"date":"2017-01-04","close":71.27},{"date":"2017-01-05","close":70.83},{"date":"2017-01-06","close":72.87},{"date":"2017-01-09","close":73.82},{"date":"2017-01-10","close":74.9},{"date":"2017-01-11","close":74.44},{"date":"2017-01-12","close":75.11},{"date":"2017-01-13","close":75.09},{"date":"2017-01-17","close":75.82},{"date":"2017-01-18","close":75.67},{"date":"2017-01-19","close":75.3},{"date":"2017-01-20","close":74.99},{"date":"2017-01-23","close":74.77},{"date":"2017-01-24","close":73.83},{"date":"2017-01-25","close":74.49},{"date":"2017-01-26","close":74.04},{"date":"2017-01-27","close":74.95},{"date":"2017-01-30","close":74.67},{"date":"2017-01-31","close":76.02},{"date":"2017-02-01","close":76.0},{"date":"2017-02-02","close":75.92},{"date":"2017-02-03","close":76.34},{"date":"2017-02-06","close":75.98},{"date":"2017-02-07","close":76.12},{"date":"2017-02-08","close":75.6},{"date":"2017-02-09","close":75.71},{"date":"2017-02-10","close":76.15},{"date":"2017-02-13","close":76.92},{"date":"2017-02-14","close":77.05},{"date":"2017-02-15","close":77.7},{"date":"2017-02-16","close":77.99},{"date":"2017-02-17","close":78.88},{"date":"2017-02-21","close":80.56},{"date":"2017-02-22","close":79.62},{"date":"2017-02-23","close":80.74},{"date":"2017-02-24","close":81.03},{"date":"2017-02-27","close":80.75},{"date":"2017-02-28","close":80.91},{"date":"2017-03-01","close":82.07},{"date":"2017-03-02","close":81.99},{"date":"2017-03-03","close":81.86},{"date":"2017-03-06","close":81.54},{"date":"2017-03-07","close":81.4},{"date":"2017-03-08","close":82.22},{"date":"2017-03-09","close":82.79},{"date":"2017-03-10","close":83.04},{"date":"2017-03-13","close":82.89},{"date":"2017-03-14","close":82.52},{"date":"2017-03-15","close":83.3},{"date":"2017-03-16","close":81.83},{"date":"2017-03-17","close":82.23},{"date":"2017-03-20","close":81.42},{"date":"2017-03-21","close":81.12},{"date":"2017-03-22","close":81.0},{"date":"2017-03-23","close":80.86},{"date":"2017-03-24","close":81.0},{"date":"2017-03-27","close":81.03},{"date":"2017-03-28","close":80.74},{"date":"2017-03-29","close":81.14},{"date":"2017-03-30","close":80.99},{"date":"2017-03-31","close":80.56},{"date":"2017-04-03","close":81.03},{"date":"2017-04-04","close":80.62},{"date":"2017-04-05","close":80.24},{"date":"2017-04-06","close":80.22},{"date":"2017-04-07","close":80.37},{"date":"2017-04-10","close":80.3},{"date":"2017-04-11","close":80.15},{"date":"2017-04-12","close":80.1},{"date":"2017-04-13","close":80.01},{"date":"2017-04-17","close":80.36},{"date":"2017-04-18","close":80.33},{"date":"2017-04-19","close":80.32},{"date":"2017-04-20","close":81.02},{"date":"2017-04-21","close":80.48},{"date":"2017-04-24","close":80.65},{"date":"2017-04-25","close":81.76},{"date":"2017-04-26","close":82.14},{"date":"2017-04-27","close":83.13},{"date":"2017-04-28","close":83.09},{"date":"2017-05-01","close":83.74},{"date":"2017-05-02","close":84.75},{"date":"2017-05-03","close":84.09},{"date":"2017-05-04","close":83.91},{"date":"2017-05-05","close":84.0},{"date":"2017-05-08","close":83.3},{"date":"2017-05-09","close":83.34},{"date":"2017-05-10","close":82.89},{"date":"2017-05-11","close":83.01},{"date":"2017-05-12","close":83.42},{"date":"2017-05-15","close":84.14},{"date":"2017-05-16","close":83.94},{"date":"2017-05-17","close":82.66},{"date":"2017-05-18","close":82.4},{"date":"2017-05-19","close":83.23},{"date":"2017-05-22","close":83.99},{"date":"2017-05-23","close":84.61},{"date":"2017-05-24","close":84.7},{"date":"2017-05-25","close":85.58},{"date":"2017-05-26","close":85.09},{"date":"2017-05-30","close":84.86},{"date":"2017-05-31","close":84.28},{"date":"2017-06-01","close":86.08},{"date":"2017-06-02","close":85.82},{"date":"2017-06-05","close":85.95},{"date":"2017-06-06","close":86.0},{"date":"2017-06-07","close":85.98},{"date":"2017-06-08","close":85.94},{"date":"2017-06-09","close":86.51},{"date":"2017-06-12","close":87.63},{"date":"2017-06-13","close":87.2},{"date":"2017-06-14","close":87.65},{"date":"2017-06-15","close":87.66},{"date":"2017-06-16","close":88.08},{"date":"2017-06-19","close":88.99},{"date":"2017-06-20","close":88.82},{"date":"2017-06-21","close":88.79},{"date":"2017-06-22","close":89.09},{"date":"2017-06-23","close":89.2},{"date":"2017-06-26","close":89.15},{"date":"2017-06-27","close":88.79},{"date":"2017-06-28","close":89.3},{"date":"2017-06-29","close":88.71},{"date":"2017-06-30","close":88.75},{"date":"2017-07-03","close":88.81},{"date":"2017-07-05","close":88.9},{"date":"2017-07-06","close":87.26},{"date":"2017-07-07","close":87.96},{"date":"2017-07-10","close":87.2},{"date":"2017-07-11","close":87.26},{"date":"2017-07-12","close":87.81},{"date":"2017-07-13","close":87.81},{"date":"2017-07-14","close":88.57},{"date":"2017-07-17","close":86.06},{"date":"2017-07-18","close":85.85},{"date":"2017-07-19","close":85.65},{"date":"2017-07-20","close":85.67},{"date":"2017-07-21","close":85.17},{"date":"2017-07-24","close":85.09},{"date":"2017-07-25","close":85.93},{"date":"2017-07-26","close":85.74},{"date":"2017-07-27","close":84.68},{"date":"2017-07-28","close":84.29},{"date":"2017-07-31","close":83.97},{"date":"2017-08-01","close":83.52},{"date":"2017-08-02","close":83.2},{"date":"2017-08-03","close":83.29},{"date":"2017-08-04","close":83.68},{"date":"2017-08-07","close":84.37},{"date":"2017-08-08","close":83.83},{"date":"2017-08-09","close":83.95},{"date":"2017-08-10","close":83.04},{"date":"2017-08-11","close":83.71},{"date":"2017-08-14","close":84.47},{"date":"2017-08-15","close":84.59},{"date":"2017-08-16","close":84.6},{"date":"2017-08-17","close":83.67},{"date":"2017-08-18","close":83.41},{"date":"2017-08-21","close":83.52},{"date":"2017-08-22","close":81.76},{"date":"2017-08-23","close":79.75},{"date":"2017-08-24","close":79.24},{"date":"2017-08-25","close":79.06},{"date":"2017-08-28","close":79.59},{"date":"2017-08-29","close":79.72},{"date":"2017-08-30","close":79.86},{"date":"2017-08-31","close":80.62},{"date":"2017-09-01","close":80.05},{"date":"2017-09-05","close":79.82},{"date":"2017-09-06","close":79.87},{"date":"2017-09-07","close":79.95},{"date":"2017-09-08","close":82.03},{"date":"2017-09-11","close":81.56},{"date":"2017-09-12","close":82.3},{"date":"2017-09-13","close":81.93},{"date":"2017-09-14","close":81.8},{"date":"2017-09-15","close":82.12},{"date":"2017-09-18","close":82.4},{"date":"2017-09-19","close":81.19},{"date":"2017-09-20","close":80.16},{"date":"2017-09-21","close":79.53},{"date":"2017-09-22","close":79.7},{"date":"2017-09-25","close":78.27},{"date":"2017-09-26","close":78.37},{"date":"2017-09-27","close":77.84},{"date":"2017-09-28","close":77.71},{"date":"2017-09-29","close":77.77},{"date":"2017-10-02","close":78.05},{"date":"2017-10-03","close":78.11},{"date":"2017-10-04","close":78.63},{"date":"2017-10-05","close":79.51},{"date":"2017-10-06","close":79.81},{"date":"2017-10-09","close":76.93},{"date":"2017-10-10","close":77.29},{"date":"2017-10-11","close":78.24},{"date":"2017-10-12","close":77.92},{"date":"2017-10-13","close":78.07},{"date":"2017-10-16","close":77.73},{"date":"2017-10-17","close":78.0},{"date":"2017-10-18","close":78.59},{"date":"2017-10-19","close":78.48},{"date":"2017-10-20","close":78.34},{"date":"2017-10-23","close":79.02},{"date":"2017-10-24","close":78.66},{"date":"2017-10-25","close":79.2},{"date":"2017-10-26","close":80.44},{"date":"2017-10-27","close":81.3},{"date":"2017-10-30","close":80.53},{"date":"2017-10-31","close":80.52},{"date":"2017-11-01","close":80.31},{"date":"2017-11-02","close":77.87},{"date":"2017-11-03","close":78.43},{"date":"2017-11-06","close":77.69},{"date":"2017-11-07","close":78.01},{"date":"2017-11-08","close":77.81},{"date":"2017-11-09","close":80.81},{"date":"2017-11-10","close":79.33},{"date":"2017-11-13","close":79.2},{"date":"2017-11-14","close":79.16},{"date":"2017-11-15","close":78.68},{"date":"2017-11-16","close":79.26},{"date":"2017-11-17","close":79.49},{"date":"2017-11-20","close":78.9},{"date":"2017-11-21","close":82.66},{"date":"2017-11-22","close":82.34},{"date":"2017-11-24","close":83.25},{"date":"2017-11-27","close":81.41},{"date":"2017-11-28","close":82.46},{"date":"2017-11-29","close":82.11},{"date":"2017-11-30","close":82.13},{"date":"2017-12-01","close":81.27},{"date":"2017-12-04","close":79.87},{"date":"2017-12-05","close":80.92},{"date":"2017-12-06","close":81.5},{"date":"2017-12-07","close":80.57},{"date":"2017-12-08","close":81.07},{"date":"2017-12-11","close":81.27},{"date":"2017-12-12","close":82.0},{"date":"2017-12-13","close":81.92},{"date":"2017-12-14","close":81.83},{"date":"2017-12-15","close":83.5},{"date":"2017-12-18","close":83.43},{"date":"2017-12-19","close":82.04},{"date":"2017-12-20","close":81.38},{"date":"2017-12-21","close":81.48},{"date":"2017-12-22","close":81.54},{"date":"2017-12-26","close":81.47},{"date":"2017-12-27","close":81.76},{"date":"2017-12-28","close":81.34},{"date":"2017-12-29","close":80.75},{"date":"2018-01-02","close":65.4432},{"date":"2018-01-03","close":66.8044},{"date":"2018-01-04","close":66.9637},{"date":"2018-01-05","close":68.094},{"date":"2018-01-08","close":68.0702},{"date":"2018-01-09","close":68.3647},{"date":"2018-01-10","close":68.0543},{"date":"2018-01-11","close":68.2453},{"date":"2018-01-12","close":68.0224},{"date":"2018-01-16","close":67.9189},{"date":"2018-01-17","close":68.5478},{"date":"2018-01-18","close":69.4633},{"date":"2018-01-19","close":69.0015},{"date":"2018-01-22","close":68.5},{"date":"2018-01-23","close":67.8473},{"date":"2018-01-24","close":68.2692},{"date":"2018-01-25","close":69.113},{"date":"2018-01-26","close":69.3518},{"date":"2018-01-29","close":69.0334},{"date":"2018-01-30","close":68.4284},{"date":"2018-01-31","close":68.3727},{"date":"2018-02-01","close":67.6483},{"date":"2018-02-02","close":67.2264},{"date":"2018-02-05","close":64.8143},{"date":"2018-02-06","close":65.0133},{"date":"2018-02-07","close":64.7586},{"date":"2018-02-08","close":62.3943},{"date":"2018-02-09","close":63.27},{"date":"2018-02-12","close":63.875},{"date":"2018-02-13","close":63.8591},{"date":"2018-02-14","close":65.1646},{"date":"2018-02-15","close":66.0243},{"date":"2018-02-16","close":66.3189},{"date":"2018-02-20","close":64.9656},{"date":"2018-02-21","close":64.2571},{"date":"2018-02-22","close":64.0103},{"date":"2018-02-23","close":63.9944},{"date":"2018-02-26","close":65.6104},{"date":"2018-02-27","close":64.6711},{"date":"2018-02-28","close":63.5964},{"date":"2018-03-01","close":62.3306},{"date":"2018-03-02","close":62.3545},{"date":"2018-03-05","close":63.477},{"date":"2018-03-06","close":64.0103},{"date":"2018-03-07","close":64.5834},{"date":"2018-03-08","close":65.4432},{"date":"2018-03-09","close":66.1915},{"date":"2018-03-12","close":66.3109},{"date":"2018-03-13","close":66.4462},{"date":"2018-03-14","close":65.5148},{"date":"2018-03-15","close":65.2999},{"date":"2018-03-16","close":64.7108},{"date":"2018-03-19","close":63.7874},{"date":"2018-03-20","close":63.6043},{"date":"2018-03-21","close":63.7158},{"date":"2018-03-22","close":62.5628},{"date":"2018-03-23","close":61.2898},{"date":"2018-03-26","close":62.8191},{"date":"2018-03-27","close":62.5789},{"date":"2018-03-28","close":62.8191},{"date":"2018-03-29","close":64.2282},{"date":"2018-04-02","close":62.0344},{"date":"2018-04-03","close":62.731},{"date":"2018-04-04","close":63.0272},{"date":"2018-04-05","close":63.8119},{"date":"2018-04-06","close":62.1625},{"date":"2018-04-09","close":62.8191},{"date":"2018-04-10","close":63.4836},{"date":"2018-04-11","close":62.9231},{"date":"2018-04-12","close":63.9239},{"date":"2018-04-13","close":63.7078},{"date":"2018-04-16","close":64.5324},{"date":"2018-04-17","close":64.5565},{"date":"2018-04-18","close":64.2042},{"date":"2018-04-19","close":64.052},{"date":"2018-04-20","close":63.972},{"date":"2018-04-23","close":64.0681},{"date":"2018-04-24","close":63.5476},{"date":"2018-04-25","close":63.6197},{"date":"2018-04-26","close":64.5244},{"date":"2018-04-27","close":65.0849},{"date":"2018-04-30","close":64.1561},{"date":"2018-05-01","close":64.8607},{"date":"2018-05-02","close":63.988},{"date":"2018-05-03","close":63.7158},{"date":"2018-05-04","close":64.9168},{"date":"2018-05-07","close":67.9112},{"date":"2018-05-08","close":66.6141},{"date":"2018-05-09","close":67.3027},{"date":"2018-05-10","close":68.5997},{"date":"2018-05-11","close":68.5037},{"date":"2018-05-14","close":69.0001},{"date":"2018-05-15","close":67.5509},{"date":"2018-05-16","close":68.4957},{"date":"2018-05-17","close":68.1434},{"date":"2018-05-18","close":67.7671},{"date":"2018-05-21","close":68.3115},{"date":"2018-05-22","close":68.0313},{"date":"2018-05-23","close":68.2635},{"date":"2018-05-24","close":69.6486},{"date":"2018-05-25","close":69.0962},{"date":"2018-05-29","close":68.3676},{"date":"2018-05-30","close":68.7679},{"date":"2018-05-31","close":69.1122},{"date":"2018-06-01","close":70.3212},{"date":"2018-06-04","close":70.0729},{"date":"2018-06-05","close":69.3844},{"date":"2018-06-06","close":69.8488},{"date":"2018-06-07","close":69.3604},{"date":"2018-06-08","close":69.8007},{"date":"2018-06-11","close":69.3283},{"date":"2018-06-12","close":69.4084},{"date":"2018-06-13","close":68.7279},{"date":"2018-06-14","close":69.3123},{"date":"2018-06-15","close":69.4805},{"date":"2018-06-18","close":69.0561},{"date":"2018-06-19","close":69.3444},{"date":"2018-06-20","close":68.9601},{"date":"2018-06-21","close":69.0962},{"date":"2018-06-22","close":69.5045},{"date":"2018-06-25","close":69.4484},{"date":"2018-06-26","close":69.5445},{"date":"2018-06-27","close":68.4476},{"date":"2018-06-28","close":69.1202},{"date":"2018-06-29","close":68.5437},{"date":"2018-07-02","close":68.88},{"date":"2018-07-03","close":68.84},{"date":"2018-07-05","close":69.1863},{"date":"2018-07-06","close":69.7661},{"date":"2018-07-09","close":70.1687},{"date":"2018-07-10","close":70.3781},{"date":"2018-07-11","close":70.2734},{"date":"2018-07-12","close":70.7647},{"date":"2018-07-13","close":71.1593},{"date":"2018-07-16","close":70.6519},{"date":"2018-07-17","close":71.1029},{"date":"2018-07-18","close":70.8774},{"date":"2018-07-19","close":71.2076},{"date":"2018-07-20","close":70.8855},{"date":"2018-07-23","close":71.3768},{"date":"2018-07-24","close":71.6022},{"date":"2018-07-25","close":72.2626},{"date":"2018-07-26","close":71.8841},{"date":"2018-07-27","close":71.4009},{"date":"2018-07-30","close":71.7392},{"date":"2018-07-31","close":72.6653},{"date":"2018-08-01","close":72.6733},{"date":"2018-08-02","close":72.3915},{"date":"2018-08-03","close":72.8666},{"date":"2018-08-06","close":72.9552},{"date":"2018-08-07","close":73.1646},{"date":"2018-08-08","close":73.1324},{"date":"2018-08-09","close":73.4626},{"date":"2018-08-10","close":72.9633},{"date":"2018-08-13","close":73.076},{"date":"2018-08-14","close":73.3257},{"date":"2018-08-15","close":73.2773},{"date":"2018-08-16","close":73.3659},{"date":"2018-08-17","close":72.9633},{"date":"2018-08-20","close":72.5042},{"date":"2018-08-21","close":76.6436},{"date":"2018-08-22","close":76.9738},{"date":"2018-08-23","close":76.998},{"date":"2018-08-24","close":76.9497},{"date":"2018-08-27","close":76.8611},{"date":"2018-08-28","close":77.1268},{"date":"2018-08-29","close":77.7872},{"date":"2018-08-30","close":77.9644},{"date":"2018-08-31","close":77.6423},{"date":"2018-09-04","close":76.9577},{"date":"2018-09-05","close":77.3443},{"date":"2018-09-06","close":77.7067},{"date":"2018-09-07","close":77.5698},{"date":"2018-09-10","close":77.61},{"date":"2018-09-11","close":77.3765},{"date":"2018-09-12","close":77.5134},{"date":"2018-09-13","close":78.0771},{"date":"2018-09-14","close":78.1255},{"date":"2018-09-17","close":77.3362},{"date":"2018-09-18","close":78.0207},{"date":"2018-09-19","close":77.6825},{"date":"2018-09-20","close":78.5039},{"date":"2018-09-21","close":78.8019},{"date":"2018-09-24","close":79.6153},{"date":"2018-09-25","close":79.7281},{"date":"2018-09-26","close":79.865},{"date":"2018-09-27","close":78.6811},{"date":"2018-09-28","close":79.2207},{"date":"2018-10-01","close":80.1227},{"date":"2018-10-02","close":79.7442},{"date":"2018-10-03","close":78.4959},{"date":"2018-10-04","close":78.1013},{"date":"2018-10-05","close":78.2543},{"date":"2018-10-08","close":77.2879},{"date":"2018-10-09","close":77.4651},{"date":"2018-10-10","close":76.5631},{"date":"2018-10-11","close":74.9847},{"date":"2018-10-12","close":76.2571},{"date":"2018-10-15","close":75.5564},{"date":"2018-10-16","close":77.755},{"date":"2018-10-17","close":78.3509},{"date":"2018-10-18","close":77.2476},{"date":"2018-10-19","close":75.6531},{"date":"2018-10-22","close":75.3954},{"date":"2018-10-23","close":74.9686},{"date":"2018-10-24","close":73.6639},{"date":"2018-10-25","close":73.8974},{"date":"2018-10-26","close":72.2787},{"date":"2018-10-29","close":72.0371},{"date":"2018-10-30","close":72.6975},{"date":"2018-10-31","close":72.3351},{"date":"2018-11-01","close":73.7283},{"date":"2018-11-02","close":73.6236},{"date":"2018-11-05","close":73.7766},{"date":"2018-11-06","close":74.5015},{"date":"2018-11-07","close":75.798},{"date":"2018-11-08","close":76.2973},{"date":"2018-11-09","close":75.9913},{"date":"2018-11-12","close":74.6061},{"date":"2018-11-13","close":74.1471},{"date":"2018-11-14","close":74.1793},{"date":"2018-11-15","close":74.7108},{"date":"2018-11-16","close":75.4598},{"date":"2018-11-19","close":72.7781},{"date":"2018-11-20","close":74.2196},{"date":"2018-11-21","close":74.8719},{"date":"2018-11-23","close":74.0988},{"date":"2018-11-26","close":74.1391},{"date":"2018-11-27","close":75.0007},{"date":"2018-11-28","close":76.8047},{"date":"2018-11-29","close":77.7953},{"date":"2018-11-30","close":78.5442},{"date":"2018-12-03","close":79.5267},{"date":"2018-12-04","close":77.7067},{"date":"2018-12-06","close":77.5053},{"date":"2018-12-07","close":75.8947},{"date":"2018-12-10","close":76.8933},{"date":"2018-12-11","close":76.8852},{"date":"2018-12-12","close":77.0785},{"date":"2018-12-13","close":76.9094},{"date":"2018-12-14","close":75.4759},{"date":"2018-12-17","close":73.9699},{"date":"2018-12-18","close":74.0907},{"date":"2018-12-19","close":73.4948},{"date":"2018-12-20","close":72.3995},{"date":"2018-12-21","close":71.3526},{"date":"2018-12-24","close":69.0977},{"date":"2018-12-26","close":71.4009},{"date":"2018-12-27","close":72.6077},{"date":"2018-12-28","close":72.2918},{"date":"2018-12-31","close":73.6686},{"date":"2019-01-02","close":71.2065},{"date":"2019-01-03","close":69.2061},{"date":"2019-01-04","close":71.3766},{"date":"2019-01-07","close":66.7764},{"date":"2019-01-08","close":67.2461},{"date":"2019-01-09","close":68.2747},{"date":"2019-01-10","close":68.712},{"date":"2019-01-11","close":68.712},{"date":"2019-01-14","close":68.6391},{"date":"2019-01-15","close":69.6758},{"date":"2019-01-16","close":70.4533},{"date":"2019-01-17","close":70.9474},{"date":"2019-01-18","close":70.7044},{"date":"2019-01-22","close":70.4614},{"date":"2019-01-23","close":70.591},{"date":"2019-01-24","close":70.6477},{"date":"2019-01-25","close":70.4776},{"date":"2019-01-28","close":69.9917},{"date":"2019-01-29","close":70.0322},{"date":"2019-01-30","close":71.1337},{"date":"2019-01-31","close":71.5872},{"date":"2019-02-01","close":71.5224},{"date":"2019-02-04","close":71.1174},{"date":"2019-02-05","close":71.2956},{"date":"2019-02-06","close":71.9678},{"date":"2019-02-07","close":72.0002},{"date":"2019-02-08","close":72.0893},{"date":"2019-02-11","close":72.5672},{"date":"2019-02-12","close":73.0936},{"date":"2019-02-13","close":73.4337},{"date":"2019-02-14","close":73.8873},{"date":"2019-02-15","close":74.7296},{"date":"2019-02-19","close":74.7782},{"date":"2019-02-20","close":75.1589},{"date":"2019-02-21","close":75.005},{"date":"2019-02-22","close":75.9445},{"date":"2019-02-25","close":74.6891},{"date":"2019-02-26","close":73.9359},{"date":"2019-02-27","close":73.6119},{"date":"2019-02-28","close":73.2961},{"date":"2019-03-01","close":74.5838},{"date":"2019-03-04","close":74.7458},{"date":"2019-03-05","close":75.094},{"date":"2019-03-06","close":74.5757},{"date":"2019-03-07","close":73.7658},{"date":"2019-03-08","close":73.3123},{"date":"2019-03-11","close":74.5109},{"date":"2019-03-12","close":74.8673},{"date":"2019-03-13","close":75.337},{"date":"2019-03-14","close":75.5881},{"date":"2019-03-15","close":75.9606},{"date":"2019-03-18","close":74.4218},{"date":"2019-03-19","close":75.0455},{"date":"2019-03-20","close":74.2842},{"date":"2019-03-21","close":75.0008},{"date":"2019-03-22","close":73.6082},{"date":"2019-03-25","close":73.7956},{"date":"2019-03-26","close":74.162},{"date":"2019-03-27","close":73.5024},{"date":"2019-03-28","close":73.2581},{"date":"2019-03-29","close":74.1702},{"date":"2019-04-01","close":73.8526},{"date":"2019-04-02","close":73.6164},{"date":"2019-04-03","close":72.0284},{"date":"2019-04-04","close":72.6637},{"date":"2019-04-05","close":72.4193},{"date":"2019-04-08","close":72.4682},{"date":"2019-04-09","close":72.2483},{"date":"2019-04-10","close":72.175},{"date":"2019-04-11","close":71.3363},{"date":"2019-04-12","close":70.644},{"date":"2019-04-15","close":70.7418},{"date":"2019-04-16","close":70.1554},{"date":"2019-04-17","close":68.9991},{"date":"2019-04-18","close":68.5838},{"date":"2019-04-22","close":68.5268},{"date":"2019-04-23","close":69.3004},{"date":"2019-04-24","close":69.7401},{"date":"2019-04-25","close":70.7336},{"date":"2019-04-26","close":71.1327},{"date":"2019-04-29","close":71.206},{"date":"2019-04-30","close":72.3216},{"date":"2019-05-01","close":71.9144},{"date":"2019-05-02","close":72.5903},{"date":"2019-05-03","close":72.9486},{"date":"2019-05-06","close":73.4128},{"date":"2019-05-07","close":72.6962},{"date":"2019-05-08","close":72.4763},{"date":"2019-05-09","close":71.776},{"date":"2019-05-10","close":71.9307},{"date":"2019-05-13","close":71.1164},{"date":"2019-05-14","close":71.3851},{"date":"2019-05-15","close":71.8818},{"date":"2019-05-16","close":71.7516},{"date":"2019-05-17","close":71.4421},{"date":"2019-05-20","close":71.3118},{"date":"2019-05-21","close":71.4747},{"date":"2019-05-22","close":72.2809},{"date":"2019-05-23","close":74.6262},{"date":"2019-05-24","close":75.7581},{"date":"2019-05-28","close":74.3575},{"date":"2019-05-29","close":74.5285},{"date":"2019-05-30","close":75.3917},{"date":"2019-05-31","close":75.3917},{"date":"2019-06-03","close":76.0024},{"date":"2019-06-04","close":76.8819},{"date":"2019-06-05","close":78.6246},{"date":"2019-06-06","close":78.5839},{"date":"2019-06-07","close":79.0806},{"date":"2019-06-10","close":79.6018},{"date":"2019-06-11","close":79.4471},{"date":"2019-06-12","close":79.4226},{"date":"2019-06-13","close":79.3982},{"date":"2019-06-14","close":79.3982},{"date":"2019-06-17","close":79.2516},{"date":"2019-06-18","close":79.7728},{"date":"2019-06-19","close":80.4161},{"date":"2019-06-20","close":80.8315},{"date":"2019-06-21","close":80.9292},{"date":"2019-06-24","close":80.75},{"date":"2019-06-25","close":80.5383},{"date":"2019-06-26","close":79.1702},{"date":"2019-06-27","close":79.3819},{"date":"2019-06-28","close":79.3086},{"date":"2019-07-01","close":79.8868},{"date":"2019-07-02","close":79.8461},{"date":"2019-07-03","close":80.465},{"date":"2019-07-05","close":80.334},{"date":"2019-07-08","close":80.2603},{"date":"2019-07-09","close":80.6042},{"date":"2019-07-10","close":80.9399},{"date":"2019-07-11","close":81.8816},{"date":"2019-07-12","close":81.2675},{"date":"2019-07-15","close":81.7342},{"date":"2019-07-16","close":81.7751},{"date":"2019-07-17","close":82.6349},{"date":"2019-07-18","close":82.9788},{"date":"2019-07-19","close":82.5366},{"date":"2019-07-22","close":82.8969},{"date":"2019-07-23","close":83.1998},{"date":"2019-07-24","close":83.7894},{"date":"2019-07-25","close":83.5929},{"date":"2019-07-26","close":83.9695},{"date":"2019-07-29","close":84.5509},{"date":"2019-07-30","close":84.9521},{"date":"2019-07-31","close":83.4701},{"date":"2019-08-01","close":83.8222},{"date":"2019-08-02","close":83.7894},{"date":"2019-08-05","close":81.4803},{"date":"2019-08-06","close":82.8969},{"date":"2019-08-07","close":83.0197},{"date":"2019-08-08","close":83.7485},{"date":"2019-08-09","close":83.249},{"date":"2019-08-12","close":82.7004},{"date":"2019-08-13","close":83.8467},{"date":"2019-08-14","close":82.6431},{"date":"2019-08-15","close":83.3145},{"date":"2019-08-16","close":84.1415},{"date":"2019-08-19","close":85.3042},{"date":"2019-08-20","close":87.5396},{"date":"2019-08-21","close":88.2601},{"date":"2019-08-22","close":88.2929},{"date":"2019-08-23","close":86.8354},{"date":"2019-08-26","close":87.5232},{"date":"2019-08-27","close":88.0554},{"date":"2019-08-28","close":88.4321},{"date":"2019-08-29","close":88.2683},{"date":"2019-08-30","close":88.342},{"date":"2019-09-03","close":87.9981},{"date":"2019-09-04","close":88.1537},{"date":"2019-09-05","close":88.2028},{"date":"2019-09-06","close":88.9971},{"date":"2019-09-09","close":88.3747},{"date":"2019-09-10","close":88.0063},{"date":"2019-09-11","close":88.9479},{"date":"2019-09-12","close":90.3808},{"date":"2019-09-13","close":89.7995},{"date":"2019-09-16","close":89.2918},{"date":"2019-09-17","close":89.5293},{"date":"2019-09-18","close":90.0697},{"date":"2019-09-19","close":90.8967},{"date":"2019-09-20","close":91.0359},{"date":"2019-09-23","close":90.7575},{"date":"2019-09-24","close":89.8732},{"date":"2019-09-25","close":88.1209},{"date":"2019-09-26","close":88.3843},{"date":"2019-09-27","close":88.3184},{"date":"2019-09-30","close":89.3883},{"date":"2019-10-01","close":89.0591},{"date":"2019-10-02","close":87.1828},{"date":"2019-10-03","close":87.9975},{"date":"2019-10-04","close":89.3389},{"date":"2019-10-07","close":88.2691},{"date":"2019-10-08","close":86.4174},{"date":"2019-10-09","close":87.8493},{"date":"2019-10-10","close":88.4007},{"date":"2019-10-11","close":88.5324},{"date":"2019-10-14","close":88.5242},{"date":"2019-10-15","close":89.0344},{"date":"2019-10-16","close":89.2895},{"date":"2019-10-17","close":89.2977},{"date":"2019-10-18","close":88.9768},{"date":"2019-10-21","close":87.7424},{"date":"2019-10-22","close":85.9895},{"date":"2019-10-23","close":86.5902},{"date":"2019-10-24","close":86.6479},{"date":"2019-10-25","close":86.7713},{"date":"2019-10-28","close":87.4132},{"date":"2019-10-29","close":88.5077},{"date":"2019-10-30","close":89.3307},{"date":"2019-10-31","close":89.6187},{"date":"2019-11-01","close":89.3471},{"date":"2019-11-04","close":88.1785},{"date":"2019-11-05","close":86.8454},{"date":"2019-11-06","close":87.9481},{"date":"2019-11-07","close":87.8905},{"date":"2019-11-08","close":88.0798},{"date":"2019-11-11","close":88.8451},{"date":"2019-11-12","close":89.3965},{"date":"2019-11-13","close":89.7092},{"date":"2019-11-14","close":89.8738},{"date":"2019-11-15","close":92.2192},{"date":"2019-11-18","close":91.5526},{"date":"2019-11-19","close":91.4045},{"date":"2019-11-20","close":91.997},{"date":"2019-11-21","close":90.9272},{"date":"2019-11-22","close":91.1987},{"date":"2019-11-25","close":91.9888},{"date":"2019-11-26","close":91.6184},{"date":"2019-11-27","close":92.5566},{"date":"2019-11-29","close":91.6678},{"date":"2019-12-02","close":91.2728},{"date":"2019-12-03","close":91.3386},{"date":"2019-12-04","close":92.1204},{"date":"2019-12-05","close":92.3344},{"date":"2019-12-06","close":93.0668},{"date":"2019-12-09","close":91.4538},{"date":"2019-12-10","close":91.3798},{"date":"2019-12-11","close":91.9394},{"date":"2019-12-12","close":92.4825},{"date":"2019-12-13","close":93.4207},{"date":"2019-12-16","close":94.2601},{"date":"2019-12-17","close":94.1037},{"date":"2019-12-18","close":93.6511},{"date":"2019-12-19","close":93.396},{"date":"2019-12-20","close":93.6017},{"date":"2019-12-23","close":93.7252},{"date":"2019-12-24","close":93.6264},{"date":"2019-12-26","close":93.089},{"date":"2019-12-27","close":93.7256},{"date":"2019-12-30","close":93.3784},{"date":"2019-12-31","close":93.8083},{"date":"2020-01-02","close":94.7262},{"date":"2020-01-03","close":94.1639},{"date":"2020-01-06","close":94.999},{"date":"2020-01-07","close":94.6683},{"date":"2020-01-08","close":96.3303},{"date":"2020-01-09","close":97.8931},{"date":"2020-01-10","close":98.0998},{"date":"2020-01-13","close":97.5789},{"date":"2020-01-14","close":96.7768},{"date":"2020-01-15","close":97.0166},{"date":"2020-01-16","close":98.2817},{"date":"2020-01-17","close":98.4223},{"date":"2020-01-21","close":99.4889},{"date":"2020-01-22","close":100.1256},{"date":"2020-01-23","close":100.0264},{"date":"2020-01-24","close":98.6125},{"date":"2020-01-27","close":98.5877},{"date":"2020-01-28","close":98.5463},{"date":"2020-01-29","close":97.8765},{"date":"2020-01-30","close":97.6946},{"date":"2020-01-31","close":95.4538},{"date":"2020-02-03","close":97.5623},{"date":"2020-02-04","close":99.2161},{"date":"2020-02-05","close":99.737},{"date":"2020-02-06","close":100.2993},{"date":"2020-02-07","close":98.3561},{"date":"2020-02-10","close":98.7117},{"date":"2020-02-11","close":98.3561},{"date":"2020-02-12","close":96.322},{"date":"2020-02-13","close":96.6032},{"date":"2020-02-14","close":97.0166},{"date":"2020-02-18","close":93.1551},{"date":"2020-02-19","close":94.0729},{"date":"2020-02-20","close":94.1474},{"date":"2020-02-21","close":93.6678},{"date":"2020-02-24","close":92.0719},{"date":"2020-02-25","close":89.7402},{"date":"2020-02-26","close":87.7722},{"date":"2020-02-27","close":83.4973},{"date":"2020-02-28","close":83.2409},{"date":"2020-03-02","close":84.8533},{"date":"2020-03-03","close":83.0177},{"date":"2020-03-04","close":85.6554},{"date":"2020-03-05","close":82.8358},{"date":"2020-03-06","close":81.9097},{"date":"2020-03-09","close":76.4027},{"date":"2020-03-10","close":79.6771},{"date":"2020-03-11","close":76.4358},{"date":"2020-03-12","close":69.7878},{"date":"2020-03-13","close":73.4426},{"date":"2020-03-16","close":64.0245},{"date":"2020-03-17","close":66.3232},{"date":"2020-03-18","close":61.6348},{"date":"2020-03-19","close":65.5046},{"date":"2020-03-20","close":64.0493},{"date":"2020-03-23","close":60.2953},{"date":"2020-03-24","close":66.4389},{"date":"2020-03-25","close":71.7888},{"date":"2020-03-26","close":76.4982},{"date":"2020-03-27","close":74.7925},{"date":"2020-03-30","close":76.5897},{"date":"2020-03-31","close":75.0338},{"date":"2020-04-01","close":69.9833},{"date":"2020-04-02","close":71.6806},{"date":"2020-04-03","close":71.7805},{"date":"2020-04-06","close":78.2871},{"date":"2020-04-07","close":78.5949},{"date":"2020-04-08","close":82.6054},{"date":"2020-04-09","close":84.0615},{"date":"2020-04-13","close":82.8051},{"date":"2020-04-14","close":84.2029},{"date":"2020-04-15","close":80.9746},{"date":"2020-04-16","close":79.6267},{"date":"2020-04-17","close":85.9752},{"date":"2020-04-20","close":84.4858},{"date":"2020-04-21","close":81.2159},{"date":"2020-04-22","close":79.9428},{"date":"2020-04-23","close":79.7348},{"date":"2020-04-24","close":82.622},{"date":"2020-04-27","close":83.8368},{"date":"2020-04-28","close":81.5736},{"date":"2020-04-29","close":82.4889},{"date":"2020-04-30","close":81.2325},{"date":"2020-05-01","close":79.1607},{"date":"2020-05-04","close":79.2606},{"date":"2020-05-05","close":81.4572},{"date":"2020-05-06","close":80.5086},{"date":"2020-05-07","close":82.3225},{"date":"2020-05-08","close":82.3974},{"date":"2020-05-11","close":82.1561},{"date":"2020-05-12","close":79.2106},{"date":"2020-05-13","close":77.6131},{"date":"2020-05-14","close":78.0624},{"date":"2020-05-15","close":78.1207},{"date":"2020-05-18","close":82.2892},{"date":"2020-05-19","close":80.7333},{"date":"2020-05-20","close":81.6069},{"date":"2020-05-21","close":79.3854},{"date":"2020-05-22","close":78.8113},{"date":"2020-05-26","close":80.8331},{"date":"2020-05-27","close":79.8763},{"date":"2020-05-28","close":81.6569},{"date":"2020-05-29","close":82.023},{"date":"2020-06-01","close":80.7999},{"date":"2020-06-02","close":80.9163},{"date":"2020-06-03","close":80.7915},{"date":"2020-06-04","close":80.7},{"date":"2020-06-05","close":84.9018},{"date":"2020-06-08","close":84.3111},{"date":"2020-06-09","close":82.4639},{"date":"2020-06-10","close":81.166},{"date":"2020-06-11","close":75.6079},{"date":"2020-06-12","close":77.5549},{"date":"2020-06-15","close":77.896},{"date":"2020-06-16","close":79.5019},{"date":"2020-06-17","close":79.4436},{"date":"2020-06-18","close":78.57},{"date":"2020-06-19","close":78.1373},{"date":"2020-06-22","close":77.6547},{"date":"2020-06-23","close":77.7046},{"date":"2020-06-24","close":73.9937},{"date":"2020-06-25","close":74.4209},{"date":"2020-06-26","close":74.3455},{"date":"2020-06-29","close":75.5934},{"date":"2020-06-30","close":76.7994},{"date":"2020-07-01","close":77.3186},{"date":"2020-07-02","close":78.0221},{"date":"2020-07-06","close":78.064},{"date":"2020-07-07","close":76.7742},{"date":"2020-07-08","close":76.724},{"date":"2020-07-09","close":75.4845},{"date":"2020-07-10","close":76.054},{"date":"2020-07-13","close":77.6955},{"date":"2020-07-14","close":79.27},{"date":"2020-07-15","close":81.3721},{"date":"2020-07-16","close":80.1913},{"date":"2020-07-17","close":82.5614},{"date":"2020-07-20","close":80.1745},{"date":"2020-07-21","close":81.079},{"date":"2020-07-22","close":81.6485},{"date":"2020-07-23","close":80.878},{"date":"2020-07-24","close":80.6938},{"date":"2020-07-27","close":80.7608},{"date":"2020-07-28","close":80.6938},{"date":"2020-07-29","close":82.6787},{"date":"2020-07-30","close":80.7943},{"date":"2020-07-31","close":80.8027},{"date":"2020-08-03","close":81.5146},{"date":"2020-08-04","close":80.6435},{"date":"2020-08-05","close":81.2549},{"date":"2020-08-06","close":81.012},{"date":"2020-08-07","close":83.7925},{"date":"2020-08-10","close":84.0689},{"date":"2020-08-11","close":84.3537},{"date":"2020-08-12","close":85.5011},{"date":"2020-08-13","close":84.8311},{"date":"2020-08-14","close":84.3453},{"date":"2020-08-17","close":85.3084},{"date":"2020-08-18","close":85.0572},{"date":"2020-08-19","close":84.4374},{"date":"2020-08-20","close":83.9852},{"date":"2020-08-21","close":82.687},{"date":"2020-08-24","close":83.8595},{"date":"2020-08-25","close":85.9198},{"date":"2020-08-26","close":87.1677},{"date":"2020-08-27","close":89.496},{"date":"2020-08-28","close":90.3335},{"date":"2020-08-31","close":90.0069},{"date":"2020-09-01","close":90.0487},{"date":"2020-09-02","close":91.104},{"date":"2020-09-03","close":88.9014},{"date":"2020-09-04","close":88.558},{"date":"2020-09-08","close":87.5864},{"date":"2020-09-09","close":89.3285},{"date":"2020-09-10","close":87.754},{"date":"2020-09-11","close":87.7456},{"date":"2020-09-14","close":89.5881},{"date":"2020-09-15","close":90.0906},{"date":"2020-09-16","close":90.0236},{"date":"2020-09-17","close":90.2916},{"date":"2020-09-18","close":90.1157},{"date":"2020-09-21","close":87.7707},{"date":"2020-09-22","close":87.3938},{"date":"2020-09-23","close":86.2464},{"date":"2020-09-24","close":85.2947},{"date":"2020-09-25","close":86.8866},{"date":"2020-09-28","close":87.2824},{"date":"2020-09-29","close":86.4907},{"date":"2020-09-30","close":87.5267},{"date":"2020-10-01","close":86.1622},{"date":"2020-10-02","close":85.8759},{"date":"2020-10-05","close":87.3498},{"date":"2020-10-06","close":87.0719},{"date":"2020-10-07","close":88.9922},{"date":"2020-10-08","close":90.7946},{"date":"2020-10-09","close":91.5358},{"date":"2020-10-12","close":91.8558},{"date":"2020-10-13","close":90.0703},{"date":"2020-10-14","close":90.5925},{"date":"2020-10-15","close":90.5588},{"date":"2020-10-16","close":92.757},{"date":"2020-10-19","close":91.3673},{"date":"2020-10-20","close":91.9316},{"date":"2020-10-21","close":91.999},{"date":"2020-10-22","close":94.1973},{"date":"2020-10-23","close":93.8435},{"date":"2020-10-26","close":90.9041},{"date":"2020-10-27","close":88.6132},{"date":"2020-10-28","close":86.4065},{"date":"2020-10-29","close":85.3789},{"date":"2020-10-30","close":84.7051},{"date":"2020-11-02","close":86.2717},{"date":"2020-11-03","close":86.8613},{"date":"2020-11-04","close":86.297},{"date":"2020-11-05","close":87.6025},{"date":"2020-11-06","close":87.2235},{"date":"2020-11-09","close":95.3596},{"date":"2020-11-10","close":96.4882},{"date":"2020-11-11","close":92.8497},{"date":"2020-11-12","close":92.3106},{"date":"2020-11-13","close":94.7532},{"date":"2020-11-16","close":94.012},{"date":"2020-11-17","close":92.7655},{"date":"2020-11-18","close":92.2012},{"date":"2020-11-19","close":93.4898},{"date":"2020-11-20","close":92.7823},{"date":"2020-11-23","close":93.4646},{"date":"2020-11-24","close":96.0671},{"date":"2020-11-25","close":95.4354},{"date":"2020-11-27","close":96.5135},{"date":"2020-11-30","close":95.7639},{"date":"2020-12-01","close":94.45},{"date":"2020-12-02","close":95.6796},{"date":"2020-12-03","close":94.7279},{"date":"2020-12-04","close":95.8902},{"date":"2020-12-07","close":94.8458},{"date":"2020-12-08","close":93.6414},{"date":"2020-12-09","close":95.1322},{"date":"2020-12-10","close":94.9048},{"date":"2020-12-11","close":94.6521},{"date":"2020-12-14","close":94.3068},{"date":"2020-12-15","close":96.7662},{"date":"2020-12-16","close":96.8335},{"date":"2020-12-17","close":97.1451},{"date":"2020-12-18","close":98.2991},{"date":"2020-12-21","close":96.877},{"date":"2020-12-22","close":97.0294},{"date":"2020-12-23","close":96.4453},{"date":"2020-12-24","close":96.5215},{"date":"2020-12-28","close":97.4526},{"date":"2020-12-29","close":97.825},{"date":"2020-12-30","close":97.8843},{"date":"2020-12-31","close":99.154},{"date":"2021-01-04","close":98.2059},{"date":"2021-01-05","close":98.9931},{"date":"2021-01-06","close":100.6099},{"date":"2021-01-07","close":100.4744},{"date":"2021-01-08","close":101.3293},{"date":"2021-01-11","close":100.3052},{"date":"2021-01-12","close":99.2809},{"date":"2021-01-13","close":100.4914},{"date":"2021-01-14","close":99.6872},{"date":"2021-01-15","close":98.8746},{"date":"2021-01-19","close":100.1443},{"date":"2021-01-20","close":100.9739},{"date":"2021-01-21","close":99.8058},{"date":"2021-01-22","close":98.68},{"date":"2021-01-25","close":98.9508},{"date":"2021-01-26","close":98.8239},{"date":"2021-01-27","close":94.38},{"date":"2021-01-28","close":97.1479},{"date":"2021-01-29","close":94.2361},{"date":"2021-02-01","close":94.1091},{"date":"2021-02-02","close":96.4538},{"date":"2021-02-03","close":95.3364},{"date":"2021-02-04","close":99.0355},{"date":"2021-02-05","close":100.2205},{"date":"2021-02-08","close":99.9412},{"date":"2021-02-09","close":99.7803},{"date":"2021-02-10","close":99.4079},{"date":"2021-02-11","close":100.4914},{"date":"2021-02-12","close":101.3548},{"date":"2021-02-16","close":101.304},{"date":"2021-02-17","close":100.0174},{"date":"2021-02-18","close":97.6727},{"date":"2021-02-19","close":95.929},{"date":"2021-02-22","close":97.9774},{"date":"2021-02-23","close":99.8819},{"date":"2021-02-24","close":100.5083},{"date":"2021-02-25","close":99.7803},{"date":"2021-02-26","close":99.0101},{"date":"2021-03-01","close":99.7634},{"date":"2021-03-02","close":99.7719},{"date":"2021-03-03","close":99.8396},{"date":"2021-03-04","close":97.5711},{"date":"2021-03-05","close":100.102},{"date":"2021-03-08","close":98.7561},{"date":"2021-03-09","close":99.0778},{"date":"2021-03-10","close":100.4406},{"date":"2021-03-11","close":99.9666},{"date":"2021-03-12","close":100.5675},{"date":"2021-03-15","close":100.8554},{"date":"2021-03-16","close":100.6776},{"date":"2021-03-17","close":100.3559},{"date":"2021-03-18","close":100.5845},{"date":"2021-03-19","close":98.7138},{"date":"2021-03-22","close":98.9},{"date":"2021-03-23","close":97.368},{"date":"2021-03-24","close":98.1551},{"date":"2021-03-25","close":99.176},{"date":"2021-03-26","close":100.8604},{"date":"2021-03-29","close":101.3708},{"date":"2021-03-30","close":101.0901},{"date":"2021-03-31","close":100.4946},{"date":"2021-04-01","close":100.5457},{"date":"2021-04-05","close":102.2981},{"date":"2021-04-06","close":103.0638},{"date":"2021-04-07","close":102.6214},{"date":"2021-04-08","close":102.6384},{"date":"2021-04-09","close":103.7869},{"date":"2021-04-12","close":103.6082},{"date":"2021-04-13","close":105.1735},{"date":"2021-04-14","close":105.4032},{"date":"2021-04-15","close":107.0621},{"date":"2021-04-16","close":107.1132},{"date":"2021-04-19","close":107.3003},{"date":"2021-04-20","close":109.1293},{"date":"2021-04-21","close":110.8052},{"date":"2021-04-22","close":110.465},{"date":"2021-04-23","close":111.6134},{"date":"2021-04-26","close":110.6947},{"date":"2021-04-27","close":110.5671},{"date":"2021-04-28","close":111.6134},{"date":"2021-04-29","close":111.8686},{"date":"2021-04-30","close":111.3752},{"date":"2021-05-03","close":111.6134},{"date":"2021-05-04","close":109.3165},{"date":"2021-05-05","close":108.0404},{"date":"2021-05-06","close":108.2956},{"date":"2021-05-07","close":107.7852},{"date":"2021-05-10","close":107.9554},{"date":"2021-05-11","close":106.5262},{"date":"2021-05-12","close":104.7397},{"date":"2021-05-13","close":105.6499},{"date":"2021-05-14","close":106.5687},{"date":"2021-05-17","close":106.7899},{"date":"2021-05-18","close":107.0621},{"date":"2021-05-19","close":106.909},{"date":"2021-05-20","close":107.7852},{"date":"2021-05-21","close":108.2871},{"date":"2021-05-24","close":108.9762},{"date":"2021-05-25","close":109.2314},{"date":"2021-05-26","close":107.4194},{"date":"2021-05-27","close":106.4666},{"date":"2021-05-28","close":107.6916},{"date":"2021-06-01","close":106.1604},{"date":"2021-06-02","close":105.3182},{"date":"2021-06-03","close":104.6971},{"date":"2021-06-04","close":105.3607},{"date":"2021-06-07","close":105.4543},{"date":"2021-06-08","close":103.6167},{"date":"2021-06-09","close":104.7312},{"date":"2021-06-10","close":106.1178},{"date":"2021-06-11","close":105.3011},{"date":"2021-06-14","close":105.6159},{"date":"2021-06-15","close":106.4836},{"date":"2021-06-16","close":106.356},{"date":"2021-06-17","close":106.5176},{"date":"2021-06-18","close":104.8333},{"date":"2021-06-21","close":106.7984},{"date":"2021-06-22","close":107.8107},{"date":"2021-06-23","close":106.7559},{"date":"2021-06-24","close":106.9525},{"date":"2021-06-25","close":106.8157},{"date":"2021-06-28","close":105.7983},{"date":"2021-06-29","close":106.4823},{"date":"2021-06-30","close":106.1317},{"date":"2021-07-01","close":107.8417},{"date":"2021-07-02","close":108.4402},{"date":"2021-07-06","close":108.5599},{"date":"2021-07-07","close":109.2183},{"date":"2021-07-08","close":108.9618},{"date":"2021-07-09","close":109.5859},{"date":"2021-07-12","close":109.6116},{"date":"2021-07-13","close":108.9276},{"date":"2021-07-14","close":109.2183},{"date":"2021-07-15","close":107.1834},{"date":"2021-07-16","close":107.5596},{"date":"2021-07-19","close":104.9518},{"date":"2021-07-20","close":107.3116},{"date":"2021-07-21","close":108.6283},{"date":"2021-07-22","close":108.6796},{"date":"2021-07-23","close":109.9023},{"date":"2021-07-26","close":109.5004},{"date":"2021-07-27","close":111.3387},{"date":"2021-07-28","close":111.5952},{"date":"2021-07-29","close":111.732},{"date":"2021-07-30","close":112.2706},{"date":"2021-08-02","close":112.2279},{"date":"2021-08-03","close":112.3989},{"date":"2021-08-04","close":109.7655},{"date":"2021-08-05","close":109.4577},{"date":"2021-08-06","close":109.9878},{"date":"2021-08-09","close":108.5172},{"date":"2021-08-10","close":107.1321},{"date":"2021-08-11","close":107.7648},{"date":"2021-08-12","close":109.0302},{"date":"2021-08-13","close":109.7313},{"date":"2021-08-16","close":110.8},{"date":"2021-08-17","close":111.8004},{"date":"2021-08-18","close":110.5777},{"date":"2021-08-19","close":110.2357},{"date":"2021-08-20","close":111.0651},{"date":"2021-08-23","close":109.851},{"date":"2021-08-24","close":113.3479},{"date":"2021-08-25","close":115.0408},{"date":"2021-08-26","close":114.0319},{"date":"2021-08-27","close":114.4081},{"date":"2021-08-30","close":114.4338},{"date":"2021-08-31","close":114.126},{"date":"2021-09-01","close":114.7159},{"date":"2021-09-02","close":115.1947},{"date":"2021-09-03","close":115.1092},{"date":"2021-09-07","close":115.0579},{"date":"2021-09-08","close":115.571},{"date":"2021-09-09","close":114.0832},{"date":"2021-09-10","close":112.1253},{"date":"2021-09-13","close":111.1848},{"date":"2021-09-14","close":111.6465},{"date":"2021-09-15","close":112.5613},{"date":"2021-09-16","close":111.9372},{"date":"2021-09-17","close":110.8941},{"date":"2021-09-20","close":110.0647},{"date":"2021-09-21","close":109.3038},{"date":"2021-09-22","close":110.2186},{"date":"2021-09-23","close":112.2463},{"date":"2021-09-24","close":111.7136},{"date":"2021-09-27","close":110.6224},{"date":"2021-09-28","close":108.2596},{"date":"2021-09-29","close":108.758},{"date":"2021-09-30","close":107.7012},{"date":"2021-10-01","close":109.3852},{"date":"2021-10-04","close":107.4434},{"date":"2021-10-05","close":108.0878},{"date":"2021-10-06","close":108.337},{"date":"2021-10-07","close":108.9728},{"date":"2021-10-08","close":107.6324},{"date":"2021-10-11","close":106.146},{"date":"2021-10-12","close":105.6219},{"date":"2021-10-13","close":105.3125},{"date":"2021-10-14","close":107.2286},{"date":"2021-10-15","close":109.7632},{"date":"2021-10-18","close":103.723},{"date":"2021-10-19","close":104.9947},{"date":"2021-10-20","close":104.6424},{"date":"2021-10-21","close":104.5221},{"date":"2021-10-22","close":105.7593},{"date":"2021-10-25","close":106.1632},{"date":"2021-10-26","close":106.5842},{"date":"2021-10-27","close":105.2524},{"date":"2021-10-28","close":104.1956},{"date":"2021-10-29","close":102.9841},{"date":"2021-11-01","close":103.302},{"date":"2021-11-02","close":104.2214},{"date":"2021-11-03","close":104.1183},{"date":"2021-11-04","close":103.6973},{"date":"2021-11-05","close":105.6649},{"date":"2021-11-08","close":105.6992},{"date":"2021-11-09","close":105.072},{"date":"2021-11-10","close":105.1751},{"date":"2021-11-11","close":102.7435},{"date":"2021-11-12","close":102.5116},{"date":"2021-11-15","close":101.0251},{"date":"2021-11-16","close":101.3774},{"date":"2021-11-17","close":101.2399},{"date":"2021-11-18","close":101.1025},{"date":"2021-11-19","close":100.7158},{"date":"2021-11-22","close":100.4323},{"date":"2021-11-23","close":97.4165},{"date":"2021-11-24","close":98.3272},{"date":"2021-11-26","close":95.4146},{"date":"2021-11-29","close":94.753},{"date":"2021-11-30","close":91.677},{"date":"2021-12-01","close":90.6202},{"date":"2021-12-02","close":92.1753},{"date":"2021-12-03","close":91.8231},{"date":"2021-12-06","close":94.7186},{"date":"2021-12-07","close":96.4628},{"date":"2021-12-08","close":96.5916},{"date":"2021-12-09","close":96.9267},{"date":"2021-12-10","close":96.6002},{"date":"2021-12-13","close":96.9697},{"date":"2021-12-14","close":95.9644},{"date":"2021-12-15","close":90.1648},{"date":"2021-12-16","close":87.8192},{"date":"2021-12-17","close":86.4616},{"date":"2021-12-20","close":85.5165},{"date":"2021-12-21","close":87.8944},{"date":"2021-12-22","close":87.6263},{"date":"2021-12-23","close":88.9752},{"date":"2021-12-27","close":90.2982},{"date":"2021-12-28","close":90.3847},{"date":"2021-12-29","close":89.8831},{"date":"2021-12-30","close":90.3328},{"date":"2021-12-31","close":89.4508},{"date":"2022-01-03","close":91.7422},{"date":"2022-01-04","close":91.9929},{"date":"2022-01-05","close":91.6644},{"date":"2022-01-06","close":90.7651},{"date":"2022-01-07","close":90.9294},{"date":"2022-01-10","close":91.3272},{"date":"2022-01-11","close":93.29},{"date":"2022-01-12","close":94.2065},{"date":"2022-01-13","close":94.0595},{"date":"2022-01-14","close":93.8607},{"date":"2022-01-18","close":92.9441},{"date":"2022-01-19","close":93.1776},{"date":"2022-01-20","close":91.7508},{"date":"2022-01-21","close":91.3099},{"date":"2022-01-24","close":90.108},{"date":"2022-01-25","close":90.0734},{"date":"2022-01-26","close":90.0042},{"date":"2022-01-27","close":89.2173},{"date":"2022-01-28","close":89.1741},{"date":"2022-01-31","close":89.4854},{"date":"2022-02-01","close":89.5718},{"date":"2022-02-02","close":89.3816},{"date":"2022-02-03","close":88.344},{"date":"2022-02-04","close":88.8282},{"date":"2022-02-07","close":88.1884},{"date":"2022-02-08","close":90.108},{"date":"2022-02-09","close":91.7335},{"date":"2022-02-10","close":90.6873},{"date":"2022-02-11","close":89.0531},{"date":"2022-02-14","close":88.465},{"date":"2022-02-15","close":89.8485},{"date":"2022-02-16","close":89.1914},{"date":"2022-02-17","close":87.9376},{"date":"2022-02-18","close":86.9692},{"date":"2022-02-22","close":89.6843},{"date":"2022-02-23","close":89.0876},{"date":"2022-02-24","close":89.3471},{"date":"2022-02-25","close":91.5174},{"date":"2022-02-28","close":90.7824},{"date":"2022-03-01","close":89.6324},{"date":"2022-03-02","close":91.9843},{"date":"2022-03-03","close":93.0825},{"date":"2022-03-04","close":93.6531},{"date":"2022-03-07","close":92.2091},{"date":"2022-03-08","close":90.0042},{"date":"2022-03-09","close":89.5632},{"date":"2022-03-10","close":90.3241},{"date":"2022-03-11","close":89.7707},{"date":"2022-03-14","close":89.2519},{"date":"2022-03-15","close":91.1369},{"date":"2022-03-16","close":92.7798},{"date":"2022-03-17","close":94.8896},{"date":"2022-03-18","close":95.2701},{"date":"2022-03-21","close":94.0336},{"date":"2022-03-22","close":94.2238},{"date":"2022-03-23","close":91.7941},{"date":"2022-03-24","close":92.5073},{"date":"2022-03-25","close":94.3427},{"date":"2022-03-28","close":95.6214},{"date":"2022-03-29","close":97.7525},{"date":"2022-03-30","close":97.0392},{"date":"2022-03-31","close":96.5086},{"date":"2022-04-01","close":97.8742},{"date":"2022-04-04","close":96.4477},{"date":"2022-04-05","close":96.1172},{"date":"2022-04-06","close":97.1784},{"date":"2022-04-07","close":97.709},{"date":"2022-04-08","close":97.8307},{"date":"2022-04-11","close":97.0044},{"date":"2022-04-12","close":96.1868},{"date":"2022-04-13","close":96.0824},{"date":"2022-04-14","close":94.8298},{"date":"2022-04-18","close":94.0122},{"date":"2022-04-19","close":95.8736},{"date":"2022-04-20","close":98.2918},{"date":"2022-04-21","close":98.37},{"date":"2022-04-22","close":93.7686},{"date":"2022-04-25","close":95.23},{"date":"2022-04-26","close":92.8814},{"date":"2022-04-27","close":92.7509},{"date":"2022-04-28","close":93.2032},{"date":"2022-04-29","close":90.7764},{"date":"2022-05-02","close":89.7152},{"date":"2022-05-03","close":89.6891},{"date":"2022-05-04","close":92.055},{"date":"2022-05-05","close":90.9416},{"date":"2022-05-06","close":89.9848},{"date":"2022-05-09","close":86.6185},{"date":"2022-05-10","close":87.2535},{"date":"2022-05-11","close":87.5493},{"date":"2022-05-12","close":87.9494},{"date":"2022-05-13","close":89.3063},{"date":"2022-05-16","close":90.2979},{"date":"2022-05-17","close":92.429},{"date":"2022-05-18","close":90.0892},{"date":"2022-05-19","close":89.3759},{"date":"2022-05-20","close":89.1846},{"date":"2022-05-23","close":90.6894},{"date":"2022-05-24","close":91.8462},{"date":"2022-05-25","close":91.8028},{"date":"2022-05-26","close":86.4968},{"date":"2022-05-27","close":86.1836},{"date":"2022-05-31","close":87.1143},{"date":"2022-06-01","close":85.0528},{"date":"2022-06-02","close":85.6791},{"date":"2022-06-03","close":83.0522},{"date":"2022-06-06","close":83.0609},{"date":"2022-06-07","close":83.9133},{"date":"2022-06-08","close":83.5393},{"date":"2022-06-09","close":81.069},{"date":"2022-06-10","close":80.6688},{"date":"2022-06-13","close":78.4333},{"date":"2022-06-14","close":76.9633},{"date":"2022-06-15","close":77.7201},{"date":"2022-06-16","close":76.0239},{"date":"2022-06-17","close":76.7372},{"date":"2022-06-21","close":77.1634},{"date":"2022-06-22","close":77.6331},{"date":"2022-06-23","close":77.7207},{"date":"2022-06-24","close":79.0794},{"date":"2022-06-27","close":79.2985},{"date":"2022-06-28","close":78.1853},{"date":"2022-06-29","close":79.2546},{"date":"2022-06-30","close":78.6674},{"date":"2022-07-01","close":80.0961},{"date":"2022-07-05","close":79.316},{"date":"2022-07-06","close":78.5534},{"date":"2022-07-07","close":78.4482},{"date":"2022-07-08","close":78.4307},{"date":"2022-07-11","close":77.9662},{"date":"2022-07-12","close":77.7383},{"date":"2022-07-13","close":77.0546},{"date":"2022-07-14","close":76.704},{"date":"2022-07-15","close":78.1152},{"date":"2022-07-18","close":77.0458},{"date":"2022-07-19","close":79.1758},{"date":"2022-07-20","close":78.2116},{"date":"2022-07-21","close":79.1144},{"date":"2022-07-22","close":79.5176},{"date":"2022-07-25","close":79.5439},{"date":"2022-07-26","close":80.5519},{"date":"2022-07-27","close":81.7089},{"date":"2022-07-28","close":81.928},{"date":"2022-07-29","close":81.0953},{"date":"2022-08-01","close":81.5862},{"date":"2022-08-02","close":81.7001},{"date":"2022-08-03","close":82.191},{"date":"2022-08-04","close":81.7001},{"date":"2022-08-05","close":81.7615},{"date":"2022-08-08","close":82.0244},{"date":"2022-08-09","close":81.6037},{"date":"2022-08-10","close":82.5416},{"date":"2022-08-11","close":82.4276},{"date":"2022-08-12","close":83.1113},{"date":"2022-08-15","close":83.4444},{"date":"2022-08-16","close":83.5408},{"date":"2022-08-17","close":83.1902},{"date":"2022-08-18","close":83.4795},{"date":"2022-08-19","close":83.2691},{"date":"2022-08-22","close":81.595},{"date":"2022-08-23","close":79.0794},{"date":"2022-08-24","close":78.2554},{"date":"2022-08-25","close":80.7623},{"date":"2022-08-26","close":78.3869},{"date":"2022-08-29","close":77.9311},{"date":"2022-08-30","close":76.4761},{"date":"2022-08-31","close":77.0634},{"date":"2022-09-01","close":77.598},{"date":"2022-09-02","close":76.4323},{"date":"2022-09-06","close":75.5557},{"date":"2022-09-07","close":76.3534},{"date":"2022-09-08","close":77.0371},{"date":"2022-09-09","close":78.6498},{"date":"2022-09-12","close":80.6921},{"date":"2022-09-13","close":79.167},{"date":"2022-09-14","close":79.43},{"date":"2022-09-15","close":79.43},{"date":"2022-09-16","close":79.1056},{"date":"2022-09-19","close":78.606},{"date":"2022-09-20","close":77.5367},{"date":"2022-09-21","close":75.1438},{"date":"2022-09-22","close":73.8273},{"date":"2022-09-23","close":73.0322},{"date":"2022-09-26","close":71.8571},{"date":"2022-09-27","close":71.4683},{"date":"2022-09-28","close":72.9703},{"date":"2022-09-29","close":72.6876},{"date":"2022-09-30","close":71.3446},{"date":"2022-10-03","close":73.0675},{"date":"2022-10-04","close":74.6578},{"date":"2022-10-05","close":75.1438},{"date":"2022-10-06","close":74.5872},{"date":"2022-10-07","close":72.8201},{"date":"2022-10-10","close":72.3077},{"date":"2022-10-11","close":72.3518},{"date":"2022-10-12","close":70.9559},{"date":"2022-10-13","close":73.7743},{"date":"2022-10-14","close":72.1045},{"date":"2022-10-17","close":73.1205},{"date":"2022-10-18","close":74.3044},{"date":"2022-10-19","close":73.9157},{"date":"2022-10-20","close":72.8466},{"date":"2022-10-21","close":73.5623},{"date":"2022-10-24","close":74.1101},{"date":"2022-10-25","close":74.6578},{"date":"2022-10-26","close":75.4265},{"date":"2022-10-27","close":75.6032},{"date":"2022-10-28","close":76.7076},{"date":"2022-10-31","close":77.1671},{"date":"2022-11-01","close":77.5205},{"date":"2022-11-02","close":75.7888},{"date":"2022-11-03","close":74.2337},{"date":"2022-11-04","close":74.7904},{"date":"2022-11-07","close":75.5767},{"date":"2022-11-08","close":70.8499},{"date":"2022-11-09","close":70.0547},{"date":"2022-11-10","close":72.3077},{"date":"2022-11-11","close":73.8185},{"date":"2022-11-14","close":73.2442},{"date":"2022-11-15","close":73.686},{"date":"2022-11-16","close":72.2547},{"date":"2022-11-17","close":70.629},{"date":"2022-11-18","close":71.8306},{"date":"2022-11-21","close":72.7053},{"date":"2022-11-22","close":68.8531},{"date":"2022-11-23","close":69.8161},{"date":"2022-11-25","close":69.9045},{"date":"2022-11-28","close":67.2628},{"date":"2022-11-29","close":67.572},{"date":"2022-11-30","close":69.8338},{"date":"2022-12-01","close":70.0194},{"date":"2022-12-02","close":70.3462},{"date":"2022-12-05","close":69.6129},{"date":"2022-12-06","close":68.1021},{"date":"2022-12-07","close":67.9519},{"date":"2022-12-08","close":68.7294},{"date":"2022-12-09","close":69.4362},{"date":"2022-12-12","close":70.4258},{"date":"2022-12-13","close":70.8057},{"date":"2022-12-14","close":69.6129},{"date":"2022-12-15","close":68.6676},{"date":"2022-12-16","close":67.784},{"date":"2022-12-19","close":68.1374},{"date":"2022-12-20","close":68.3692},{"date":"2022-12-21","close":68.7792},{"date":"2022-12-22","close":68.7614},{"date":"2022-12-23","close":69.0823},{"date":"2022-12-27","close":69.2071},{"date":"2022-12-28","close":68.0126},{"date":"2022-12-29","close":69.3587},{"date":"2022-12-30","close":69.2784},{"date":"2023-01-03","close":69.7598},{"date":"2023-01-04","close":72.1754},{"date":"2023-01-05","close":71.3375},{"date":"2023-01-06","close":72.0774},{"date":"2023-01-09","close":69.118},{"date":"2023-01-10","close":70.3213},{"date":"2023-01-11","close":71.596},{"date":"2023-01-12","close":71.1771},{"date":"2023-01-13","close":71.8367},{"date":"2023-01-17","close":71.6228},{"date":"2023-01-18","close":70.1787},{"date":"2023-01-19","close":70.8829},{"date":"2023-01-20","close":72.1219},{"date":"2023-01-23","close":73.4234},{"date":"2023-01-24","close":72.0239},{"date":"2023-01-25","close":72.3804},{"date":"2023-01-26","close":72.9509},{"date":"2023-01-27","close":73.6105},{"date":"2023-01-30","close":73.6105},{"date":"2023-01-31","close":74.6},{"date":"2023-02-01","close":76.4541},{"date":"2023-02-02","close":78.0675},{"date":"2023-02-03","close":77.6396},{"date":"2023-02-06","close":75.9816},{"date":"2023-02-07","close":77.1761},{"date":"2023-02-08","close":76.8017},{"date":"2023-02-09","close":74.5287},{"date":"2023-02-10","close":74.6},{"date":"2023-02-13","close":75.224},{"date":"2023-02-14","close":74.3415},{"date":"2023-02-15","close":75.3131},{"date":"2023-02-16","close":75.0546},{"date":"2023-02-17","close":75.5894},{"date":"2023-02-21","close":76.2045},{"date":"2023-02-22","close":75.8568},{"date":"2023-02-23","close":74.8674},{"date":"2023-02-24","close":74.4217},{"date":"2023-02-27","close":74.3326},{"date":"2023-02-28","close":73.8066},{"date":"2023-03-01","close":73.1649},{"date":"2023-03-02","close":73.3253},{"date":"2023-03-03","close":74.3504},{"date":"2023-03-06","close":73.0311},{"date":"2023-03-07","close":71.079},{"date":"2023-03-08","close":69.8845},{"date":"2023-03-09","close":69.528},{"date":"2023-03-10","close":68.387},{"date":"2023-03-13","close":69.5102},{"date":"2023-03-14","close":69.4032},{"date":"2023-03-15","close":69.8935},{"date":"2023-03-16","close":70.6601},{"date":"2023-03-17","close":69.7865},{"date":"2023-03-20","close":70.9631},{"date":"2023-03-21","close":72.4072},{"date":"2023-03-22","close":71.2573},{"date":"2023-03-23","close":69.7379},{"date":"2023-03-24","close":71.3562},{"date":"2023-03-27","close":71.5989},{"date":"2023-03-28","close":71.482},{"date":"2023-03-29","close":71.0865},{"date":"2023-03-30","close":71.1853},{"date":"2023-03-31","close":72.48},{"date":"2023-04-03","close":71.6259},{"date":"2023-04-04","close":71.4461},{"date":"2023-04-05","close":72.1653},{"date":"2023-04-06","close":72.1923},{"date":"2023-04-10","close":72.1383},{"date":"2023-04-11","close":72.8216},{"date":"2023-04-12","close":72.6508},{"date":"2023-04-13","close":73.352},{"date":"2023-04-14","close":72.5609},{"date":"2023-04-17","close":73.8285},{"date":"2023-04-18","close":73.406},{"date":"2023-04-19","close":76.3009},{"date":"2023-04-20","close":75.0602},{"date":"2023-04-21","close":77.074},{"date":"2023-04-24","close":80.6342},{"date":"2023-04-25","close":80.6342},{"date":"2023-04-26","close":80.8859},{"date":"2023-04-27","close":82.1535},{"date":"2023-04-28","close":81.767},{"date":"2023-05-01","close":81.5242},{"date":"2023-05-02","close":81.1197},{"date":"2023-05-03","close":81.5332},{"date":"2023-05-04","close":80.2566},{"date":"2023-05-05","close":80.9668},{"date":"2023-05-08","close":81.0837},{"date":"2023-05-09","close":80.5533},{"date":"2023-05-10","close":80.3824},{"date":"2023-05-11","close":80.0318},{"date":"2023-05-12","close":79.906},{"date":"2023-05-15","close":80.2926},{"date":"2023-05-16","close":79.924},{"date":"2023-05-17","close":79.6363},{"date":"2023-05-18","close":80.0318},{"date":"2023-05-19","close":80.3105},{"date":"2023-05-22","close":80.4634},{"date":"2023-05-23","close":78.3327},{"date":"2023-05-24","close":78.6563},{"date":"2023-05-25","close":75.1051},{"date":"2023-05-26","close":73.2352},{"date":"2023-05-30","close":74.1702},{"date":"2023-05-31","close":74.4039},{"date":"2023-06-01","close":74.3949},{"date":"2023-06-02","close":75.3029},{"date":"2023-06-05","close":75.276},{"date":"2023-06-06","close":75.1591},{"date":"2023-06-07","close":74.5208},{"date":"2023-06-08","close":74.7096},{"date":"2023-06-09","close":75.276},{"date":"2023-06-12","close":75.7704},{"date":"2023-06-13","close":77.092},{"date":"2023-06-14","close":79.0339},{"date":"2023-06-15","close":79.3396},{"date":"2023-06-16","close":80.1487},{"date":"2023-06-20","close":79.9599},{"date":"2023-06-21","close":79.4025},{"date":"2023-06-22","close":79.2032},{"date":"2023-06-23","close":79.2666},{"date":"2023-06-26","close":78.8317},{"date":"2023-06-27","close":78.9676},{"date":"2023-06-28","close":78.2517},{"date":"2023-06-29","close":78.6233},{"date":"2023-06-30","close":79.8284},{"date":"2023-07-03","close":78.9585},{"date":"2023-07-05","close":78.7139},{"date":"2023-07-06","close":77.989},{"date":"2023-07-07","close":77.8259},{"date":"2023-07-10","close":78.3333},{"date":"2023-07-11","close":79.0944},{"date":"2023-07-12","close":79.3482},{"date":"2023-07-13","close":79.7831},{"date":"2023-07-14","close":79.4206},{"date":"2023-07-17","close":78.5689},{"date":"2023-07-18","close":78.4692},{"date":"2023-07-19","close":78.0343},{"date":"2023-07-20","close":80.961},{"date":"2023-07-21","close":80.6076},{"date":"2023-07-24","close":80.4264},{"date":"2023-07-25","close":80.6076},{"date":"2023-07-26","close":81.9124},{"date":"2023-07-27","close":80.1999},{"date":"2023-07-28","close":79.9643},{"date":"2023-07-31","close":79.5203},{"date":"2023-08-01","close":79.4478},{"date":"2023-08-02","close":77.4363},{"date":"2023-08-03","close":76.5573},{"date":"2023-08-04","close":76.1496},{"date":"2023-08-07","close":76.7657},{"date":"2023-08-08","close":74.5186},{"date":"2023-08-09","close":75.1528},{"date":"2023-08-10","close":75.316},{"date":"2023-08-11","close":75.615},{"date":"2023-08-14","close":75.3522},{"date":"2023-08-15","close":75.0622},{"date":"2023-08-16","close":73.9115},{"date":"2023-08-17","close":73.9024},{"date":"2023-08-18","close":73.8662},{"date":"2023-08-21","close":73.9477},{"date":"2023-08-22","close":75.8596},{"date":"2023-08-23","close":75.8234},{"date":"2023-08-24","close":73.4494},{"date":"2023-08-25","close":74.4733},{"date":"2023-08-28","close":73.7484},{"date":"2023-08-29","close":74.3736},{"date":"2023-08-30","close":74.582},{"date":"2023-08-31","close":73.8481},{"date":"2023-09-01","close":74.4189},{"date":"2023-09-05","close":72.6701},{"date":"2023-09-06","close":73.1322},{"date":"2023-09-07","close":72.4255},{"date":"2023-09-08","close":72.4526},{"date":"2023-09-11","close":73.7574},{"date":"2023-09-12","close":73.3769},{"date":"2023-09-13","close":73.685},{"date":"2023-09-14","close":74.2649},{"date":"2023-09-15","close":74.0927},{"date":"2023-09-18","close":75.026},{"date":"2023-09-19","close":74.8719},{"date":"2023-09-20","close":73.8299},{"date":"2023-09-21","close":73.5284},{"date":"2023-09-22","close":73.3547},{"date":"2023-09-25","close":73.0806},{"date":"2023-09-26","close":72.1484},{"date":"2023-09-27","close":71.4813},{"date":"2023-09-28","close":71.9108},{"date":"2023-09-29","close":71.6093},{"date":"2023-10-02","close":71.0701},{"date":"2023-10-03","close":69.9461},{"date":"2023-10-04","close":69.6993},{"date":"2023-10-05","close":69.5897},{"date":"2023-10-06","close":69.5623},{"date":"2023-10-09","close":68.6575},{"date":"2023-10-10","close":69.6171},{"date":"2023-10-11","close":66.6105},{"date":"2023-10-12","close":65.1484},{"date":"2023-10-13","close":65.7606},{"date":"2023-10-16","close":65.5687},{"date":"2023-10-17","close":66.5374},{"date":"2023-10-18","close":66.4369},{"date":"2023-10-19","close":66.117},{"date":"2023-10-20","close":66.4369},{"date":"2023-10-23","close":66.1536},{"date":"2023-10-24","close":65.7606},{"date":"2023-10-25","close":65.2489},{"date":"2023-10-26","close":64.3076},{"date":"2023-10-27","close":63.4486},{"date":"2023-10-30","close":63.9421},{"date":"2023-10-31","close":64.4812},{"date":"2023-11-01","close":64.7463},{"date":"2023-11-02","close":65.8794},{"date":"2023-11-03","close":66.3089},{"date":"2023-11-06","close":67.0949},{"date":"2023-11-07","close":66.2358},{"date":"2023-11-08","close":65.5322},{"date":"2023-11-09","close":64.0517},{"date":"2023-11-10","close":64.5909},{"date":"2023-11-13","close":65.8703},{"date":"2023-11-14","close":66.3364},{"date":"2023-11-15","close":67.6432},{"date":"2023-11-16","close":68.4291},{"date":"2023-11-17","close":68.3194},{"date":"2023-11-20","close":68.685},{"date":"2023-11-21","close":71.8469},{"date":"2023-11-22","close":71.6184},{"date":"2023-11-24","close":72.1667},{"date":"2023-11-27","close":72.1941},{"date":"2023-11-28","close":71.856},{"date":"2023-11-29","close":72.0662},{"date":"2023-11-30","close":72.4409},{"date":"2023-12-01","close":73.0989},{"date":"2023-12-04","close":72.8887},{"date":"2023-12-05","close":72.0296},{"date":"2023-12-06","close":72.2307},{"date":"2023-12-07","close":72.6968},{"date":"2023-12-08","close":72.514},{"date":"2023-12-11","close":72.8521},{"date":"2023-12-12","close":73.1811},{"date":"2023-12-13","close":74.8443},{"date":"2023-12-14","close":76.2425},{"date":"2023-12-15","close":75.4931},{"date":"2023-12-18","close":75.9044},{"date":"2023-12-19","close":75.6279},{"date":"2023-12-20","close":74.2825},{"date":"2023-12-21","close":75.5265},{"date":"2023-12-22","close":75.4897},{"date":"2023-12-26","close":75.8399},{"date":"2023-12-27","close":75.9504},{"date":"2023-12-28","close":76.2361},{"date":"2023-12-29","close":75.9136},{"date":"2024-01-02","close":76.3375},{"date":"2024-01-03","close":76.6692},{"date":"2024-01-04","close":77.3419},{"date":"2024-01-05","close":77.9317},{"date":"2024-01-08","close":79.7747},{"date":"2024-01-09","close":79.8576},{"date":"2024-01-10","close":80.2447},{"date":"2024-01-11","close":80.2539},{"date":"2024-01-12","close":80.558},{"date":"2024-01-16","close":79.7471},{"date":"2024-01-17","close":79.2955},{"date":"2024-01-18","close":79.5167},{"date":"2024-01-19","close":79.701},{"date":"2024-01-22","close":79.6825},{"date":"2024-01-23","close":79.5627},{"date":"2024-01-24","close":78.0699},{"date":"2024-01-25","close":79.0559},{"date":"2024-01-26","close":79.7471},{"date":"2024-01-29","close":80.5764},{"date":"2024-01-30","close":80.1433},{"date":"2024-01-31","close":80.6686},{"date":"2024-02-01","close":81.1754},{"date":"2024-02-02","close":80.7515},{"date":"2024-02-05","close":79.9406},{"date":"2024-02-06","close":80.8528},{"date":"2024-02-07","close":80.3184},{"date":"2024-02-08","close":79.4153},{"date":"2024-02-09","close":78.3187},{"date":"2024-02-12","close":78.3924},{"date":"2024-02-13","close":77.0286},{"date":"2024-02-14","close":77.1115},{"date":"2024-02-15","close":78.0699},{"date":"2024-02-16","close":77.7934},{"date":"2024-02-20","close":79.1112},{"date":"2024-02-21","close":79.1573},{"date":"2024-02-22","close":78.3832},{"date":"2024-02-23","close":78.9453},{"date":"2024-02-26","close":77.1023},{"date":"2024-02-27","close":77.259},{"date":"2024-02-28","close":76.8166},{"date":"2024-02-29","close":76.8166},{"date":"2024-03-01","close":77.0378},{"date":"2024-03-04","close":78.3832},{"date":"2024-03-05","close":77.9593},{"date":"2024-03-06","close":78.8348},{"date":"2024-03-07","close":78.4662},{"date":"2024-03-08","close":78.4477},{"date":"2024-03-11","close":78.7887},{"date":"2024-03-12","close":79.0098},{"date":"2024-03-13","close":78.4017},{"date":"2024-03-14","close":77.7658},{"date":"2024-03-15","close":77.0102},{"date":"2024-03-18","close":77.0931},{"date":"2024-03-19","close":77.5078},{"date":"2024-03-20","close":77.4433},{"date":"2024-03-21","close":77.499},{"date":"2024-03-22","close":77.1924},{"date":"2024-03-25","close":77.3411},{"date":"2024-03-26","close":77.7685},{"date":"2024-03-27","close":80.7603},{"date":"2024-03-28","close":80.974},{"date":"2024-04-01","close":80.8532},{"date":"2024-04-02","close":79.1622},{"date":"2024-04-03","close":78.9764},{"date":"2024-04-04","close":77.9729},{"date":"2024-04-05","close":78.5675},{"date":"2024-04-08","close":77.0345},{"date":"2024-04-09","close":77.8614},{"date":"2024-04-10","close":76.4956},{"date":"2024-04-11","close":76.3469},{"date":"2024-04-12","close":74.4515},{"date":"2024-04-15","close":74.5444},{"date":"2024-04-16","close":73.6338},{"date":"2024-04-17","close":73.4759},{"date":"2024-04-18","close":73.5781},{"date":"2024-04-19","close":73.8475},{"date":"2024-04-22","close":74.8603},{"date":"2024-04-23","close":75.5293},{"date":"2024-04-24","close":74.6838},{"date":"2024-04-25","close":73.6338},{"date":"2024-04-26","close":74.0891},{"date":"2024-04-29","close":75.1297},{"date":"2024-04-30","close":74.5537},{"date":"2024-05-01","close":75.1576},{"date":"2024-05-02","close":75.1855},{"date":"2024-05-03","close":75.9009},{"date":"2024-05-06","close":75.966},{"date":"2024-05-07","close":76.096},{"date":"2024-05-08","close":75.7708},{"date":"2024-05-09","close":76.8951},{"date":"2024-05-10","close":76.9694},{"date":"2024-05-13","close":77.6012},{"date":"2024-05-14","close":78.326},{"date":"2024-05-15","close":78.7162},{"date":"2024-05-16","close":79.571},{"date":"2024-05-17","close":79.8312},{"date":"2024-05-20","close":78.5211},{"date":"2024-05-21","close":79.1343},{"date":"2024-05-22","close":79.6825},{"date":"2024-05-23","close":75.6129},{"date":"2024-05-24","close":76.4584},{"date":"2024-05-28","close":76.1889},{"date":"2024-05-29","close":75.7151},{"date":"2024-05-30","close":74.8882},{"date":"2024-05-31","close":75.6036},{"date":"2024-06-03","close":76.3004},{"date":"2024-06-04","close":77.369},{"date":"2024-06-05","close":76.477},{"date":"2024-06-06","close":76.5049},{"date":"2024-06-07","close":78.1123},{"date":"2024-06-10","close":77.2482},{"date":"2024-06-11","close":76.1425},{"date":"2024-06-12","close":76.4026},{"date":"2024-06-13","close":75.8731},{"date":"2024-06-14","close":75.297},{"date":"2024-06-17","close":74.2842},{"date":"2024-06-18","close":74.0984},{"date":"2024-06-20","close":74.4886},{"date":"2024-06-21","close":75.8545},{"date":"2024-06-24","close":75.297},{"date":"2024-06-25","close":74.7116},{"date":"2024-06-26","close":74.3771},{"date":"2024-06-27","close":73.7082},{"date":"2024-06-28","close":73.7831},{"date":"2024-07-01","close":72.2927},{"date":"2024-07-02","close":72.527},{"date":"2024-07-03","close":72.3395},{"date":"2024-07-05","close":72.752},{"date":"2024-07-08","close":72.0302},{"date":"2024-07-09","close":72.0677},{"date":"2024-07-10","close":72.2364},{"date":"2024-07-11","close":73.1832},{"date":"2024-07-12","close":73.0707},{"date":"2024-07-15","close":72.2552},{"date":"2024-07-16","close":73.2113},{"date":"2024-07-17","close":76.1735},{"date":"2024-07-18","close":76.1267},{"date":"2024-07-19","close":74.505},{"date":"2024-07-22","close":74.3362},{"date":"2024-07-23","close":74.43},{"date":"2024-07-24","close":74.9643},{"date":"2024-07-25","close":73.5488},{"date":"2024-07-26","close":73.7738},{"date":"2024-07-29","close":74.9924},{"date":"2024-07-30","close":75.7517},{"date":"2024-07-31","close":75.2924},{"date":"2024-08-01","close":75.4517},{"date":"2024-08-02","close":76.4079},{"date":"2024-08-05","close":75.3018},{"date":"2024-08-06","close":75.7236},{"date":"2024-08-07","close":76.0142},{"date":"2024-08-08","close":77.0641},{"date":"2024-08-09","close":76.9047},{"date":"2024-08-12","close":76.1079},{"date":"2024-08-13","close":77.1203},{"date":"2024-08-14","close":76.6235},{"date":"2024-08-15","close":78.4139},{"date":"2024-08-16","close":79.3045},{"date":"2024-08-19","close":79.5107},{"date":"2024-08-20","close":80.0356},{"date":"2024-08-21","close":82.0604},{"date":"2024-08-22","close":82.3323},{"date":"2024-08-23","close":82.8197},{"date":"2024-08-26","close":83.7478},{"date":"2024-08-27","close":83.2416},{"date":"2024-08-28","close":82.801},{"date":"2024-08-29","close":82.6698},{"date":"2024-08-30","close":83.0353},{"date":"2024-09-03","close":83.3916},{"date":"2024-09-04","close":85.332},{"date":"2024-09-05","close":83.7946},{"date":"2024-09-06","close":84.2633},{"date":"2024-09-09","close":84.9476},{"date":"2024-09-10","close":85.2945},{"date":"2024-09-11","close":84.6945},{"date":"2024-09-12","close":84.3665},{"date":"2024-09-13","close":84.3665},{"date":"2024-09-16","close":84.4696},{"date":"2024-09-17","close":83.0822},{"date":"2024-09-18","close":82.6135},{"date":"2024-09-19","close":83.8696},{"date":"2024-09-20","close":83.7478},{"date":"2024-09-23","close":84.2352},{"date":"2024-09-24","close":84.1415},{"date":"2024-09-25","close":83.7946},{"date":"2024-09-26","close":83.8509},{"date":"2024-09-27","close":84.3894},{"date":"2024-09-30","close":85.0602},{"date":"2024-10-01","close":85.0319},{"date":"2024-10-02","close":84.2005},{"date":"2024-10-03","close":82.925},{"date":"2024-10-04","close":83.3879},{"date":"2024-10-07","close":82.2353},{"date":"2024-10-08","close":83.2746},{"date":"2024-10-09","close":83.473},{"date":"2024-10-10","close":83.9454},{"date":"2024-10-11","close":84.4272},{"date":"2024-10-14","close":85.0413},{"date":"2024-10-15","close":84.8807},{"date":"2024-10-16","close":85.0224},{"date":"2024-10-17","close":84.8335},{"date":"2024-10-18","close":87.1482},{"date":"2024-10-21","close":86.005},{"date":"2024-10-22","close":86.0901},{"date":"2024-10-23","close":87.1766},{"date":"2024-10-24","close":85.9672},{"date":"2024-10-25","close":85.5893},{"date":"2024-10-28","close":85.5988},{"date":"2024-10-29","close":85.3342},{"date":"2024-10-30","close":85.5043},{"date":"2024-10-31","close":84.3233},{"date":"2024-11-01","close":85.098},{"date":"2024-11-04","close":84.38},{"date":"2024-11-05","close":84.7295},{"date":"2024-11-06","close":85.1358},{"date":"2024-11-07","close":83.2557},{"date":"2024-11-08","close":82.8777},{"date":"2024-11-11","close":83.3974},{"date":"2024-11-12","close":83.4257},{"date":"2024-11-13","close":83.1139},{"date":"2024-11-14","close":81.2527},{"date":"2024-11-15","close":82.6982},{"date":"2024-11-18","close":82.7549},{"date":"2024-11-19","close":80.3079},{"date":"2024-11-20","close":79.467},{"date":"2024-11-21","close":80.0622},{"date":"2024-11-22","close":81.4511},{"date":"2024-11-25","close":81.0165},{"date":"2024-11-26","close":80.9503},{"date":"2024-11-27","close":81.5078},{"date":"2024-11-29","close":81.7629},{"date":"2024-12-02","close":81.7629},{"date":"2024-12-03","close":80.9787},{"date":"2024-12-04","close":80.6102},{"date":"2024-12-05","close":79.4954},{"date":"2024-12-06","close":79.3725},{"date":"2024-12-09","close":79.3253},{"date":"2024-12-10","close":78.9663},{"date":"2024-12-11","close":78.3427},{"date":"2024-12-12","close":78.1632},{"date":"2024-12-13","close":77.927},{"date":"2024-12-16","close":76.8594},{"date":"2024-12-17","close":76.8783},{"date":"2024-12-18","close":75.6122},{"date":"2024-12-19","close":75.5744},{"date":"2024-12-20","close":76.557},{"date":"2024-12-23","close":76.9066},{"date":"2024-12-24","close":77.0389},{"date":"2024-12-26","close":77.0956},{"date":"2024-12-27","close":76.9431},{"date":"2024-12-30","close":75.8662},{"date":"2024-12-31","close":76.1235},{"date":"2025-01-02","close":76.4476},{"date":"2025-01-03","close":77.1432},{"date":"2025-01-06","close":76.0854},{"date":"2025-01-07","close":76.114},{"date":"2025-01-08","close":78.7919},{"date":"2025-01-10","close":76.8669},{"date":"2025-01-13","close":77.9437},{"date":"2025-01-14","close":81.241},{"date":"2025-01-15","close":81.3839},{"date":"2025-01-16","close":83.0612},{"date":"2025-01-17","close":83.9379},{"date":"2025-01-21","close":84.2238},{"date":"2025-01-22","close":83.7092},{"date":"2025-01-23","close":85.0529},{"date":"2025-01-24","close":85.9487},{"date":"2025-01-27","close":88.1119},{"date":"2025-01-28","close":87.6545},{"date":"2025-01-29","close":87.1113},{"date":"2025-01-30","close":87.6641},{"date":"2025-01-31","close":86.5491},{"date":"2025-02-03","close":86.2727},{"date":"2025-02-04","close":86.692},{"date":"2025-02-05","close":87.3782},{"date":"2025-02-06","close":86.5491},{"date":"2025-02-07","close":85.7772},{"date":"2025-02-10","close":86.5681},{"date":"2025-02-11","close":86.9112},{"date":"2025-02-12","close":87.0541},{"date":"2025-02-13","close":87.8642},{"date":"2025-02-14","close":88.4455},{"date":"2025-02-18","close":82.0224},{"date":"2025-02-19","close":82.9087},{"date":"2025-02-20","close":83.8045},{"date":"2025-02-21","close":85.7105},{"date":"2025-02-24","close":85.9296},{"date":"2025-02-25","close":86.2251},{"date":"2025-02-26","close":86.3204},{"date":"2025-02-27","close":86.4728},{"date":"2025-02-28","close":87.6926},{"date":"2025-03-03","close":89.8654},{"date":"2025-03-04","close":88.6551},{"date":"2025-03-05","close":89.6367},{"date":"2025-03-06","close":88.7504},{"date":"2025-03-07","close":90.056},{"date":"2025-03-10","close":89.3889},{"date":"2025-03-11","close":88.8934},{"date":"2025-03-12","close":87.2066},{"date":"2025-03-13","close":87.9881},{"date":"2025-03-14","close":88.6933},{"date":"2025-03-17","close":88.9601},{"date":"2025-03-18","close":87.8737},{"date":"2025-03-19","close":87.5497},{"date":"2025-03-20","close":86.9303},{"date":"2025-03-21","close":86.0821},{"date":"2025-03-24","close":85.8915},{"date":"2025-03-25","close":84.4239},{"date":"2025-03-26","close":84.0809},{"date":"2025-03-27","close":84.7956},{"date":"2025-03-28","close":84.1712},{"date":"2025-03-31","close":86.3132},{"date":"2025-04-01","close":84.9973},{"date":"2025-04-02","close":85.3527},{"date":"2025-04-03","close":84.421},{"date":"2025-04-04","close":79.6087},{"date":"2025-04-07","close":79.8681},{"date":"2025-04-08","close":78.6482},{"date":"2025-04-09","close":81.914},{"date":"2025-04-10","close":79.2822},{"date":"2025-04-11","close":79.628},{"date":"2025-04-14","close":80.8959},{"date":"2025-04-15","close":79.1189},{"date":"2025-04-16","close":79.4358},{"date":"2025-04-17","close":79.3398},{"date":"2025-04-21","close":78.5714},{"date":"2025-04-22","close":80.0794},{"date":"2025-04-23","close":80.4444},{"date":"2025-04-24","close":80.9727},{"date":"2025-04-25","close":80.8382},{"date":"2025-04-28","close":80.7229},{"date":"2025-04-29","close":81.2608},{"date":"2025-04-30","close":81.4145},{"date":"2025-05-01","close":80.2619},{"date":"2025-05-02","close":81.501},{"date":"2025-05-05","close":80.1562},{"date":"2025-05-06","close":79.0708},{"date":"2025-05-07","close":79.8777},{"date":"2025-05-08","close":80.3195},{"date":"2025-05-09","close":80.1851},{"date":"2025-05-12","close":82.4231},{"date":"2025-05-13","close":81.7507},{"date":"2025-05-14","close":80.9247},{"date":"2025-05-15","close":82.7113},{"date":"2025-05-16","close":83.0282},{"date":"2025-05-19","close":83.5373},{"date":"2025-05-20","close":82.961},{"date":"2025-05-21","close":81.0783},{"date":"2025-05-22","close":77.7165},{"date":"2025-05-23","close":77.4956},{"date":"2025-05-27","close":77.9758},{"date":"2025-05-28","close":78.0335},{"date":"2025-05-29","close":79.1573},{"date":"2025-05-30","close":79.7048},{"date":"2025-06-02","close":80.4348},{"date":"2025-06-03","close":82.1637},{"date":"2025-06-04","close":82.2214},{"date":"2025-06-05","close":83.5661},{"date":"2025-06-06","close":83.9888},{"date":"2025-06-09","close":83.9984},{"date":"2025-06-10","close":84.4882},{"date":"2025-06-11","close":84.5843},{"date":"2025-06-12","close":84.9973},{"date":"2025-06-13","close":83.8255},{"date":"2025-06-16","close":84.4498},{"date":"2025-06-17","close":82.7689},{"date":"2025-06-18","close":82.3463},{"date":"2025-06-20","close":82.9322},{"date":"2025-06-23","close":82.5672},{"date":"2025-06-24","close":82.6824},{"date":"2025-06-25","close":82.5768},{"date":"2025-06-26","close":82.7785},{"date":"2025-06-27","close":83.3112},{"date":"2025-06-30","close":84.4249},{"date":"2025-07-01","close":85.9552},{"date":"2025-07-02","close":85.5},{"date":"2025-07-03","close":85.6065},{"date":"2025-07-07","close":84.9092},{"date":"2025-07-08","close":85.7905},{"date":"2025-07-09","close":86.1973},{"date":"2025-07-10","close":86.5847},{"date":"2025-07-11","close":87.0883},{"date":"2025-07-14","close":86.9043},{"date":"2025-07-15","close":86.4104},{"date":"2025-07-16","close":86.9528},{"date":"2025-07-17","close":86.7106},{"date":"2025-07-18","close":86.7881},{"date":"2025-07-21","close":86.8753},{"date":"2025-07-22","close":88.7639},{"date":"2025-07-23","close":89.1125},{"date":"2025-07-24","close":89.4128},{"date":"2025-07-25","close":90.0133},{"date":"2025-07-28","close":89.0738},{"date":"2025-07-29","close":89.5464},{"date":"2025-07-30","close":88.7714},{"date":"2025-07-31","close":87.4153},{"date":"2025-08-01","close":86.5434},{"date":"2025-08-04","close":86.834},{"date":"2025-08-05","close":86.8631},{"date":"2025-08-06","close":86.5628},{"date":"2025-08-07","close":88.384},{"date":"2025-08-08","close":89.9726},{"date":"2025-08-11","close":89.837},{"date":"2025-08-12","close":89.1977},{"date":"2025-08-13","close":90.0017},{"date":"2025-08-14","close":89.1008},{"date":"2025-08-15","close":90.1082},{"date":"2025-08-18","close":89.9048},{"date":"2025-08-19","close":87.0859},{"date":"2025-08-20","close":90.302},{"date":"2025-08-21","close":88.2483},{"date":"2025-08-22","close":89.8079},{"date":"2025-08-25","close":89.1589},{"date":"2025-08-26","close":89.2945},{"date":"2025-08-27","close":89.1686},{"date":"2025-08-28","close":89.0814},{"date":"2025-08-29","close":89.9048},{"date":"2025-09-02","close":90.4085},{"date":"2025-09-03","close":89.3623},{"date":"2025-09-04","close":89.9436},{"date":"2025-09-05","close":89.992},{"date":"2025-09-08","close":90.0792},{"date":"2025-09-09","close":91.1254},{"date":"2025-09-10","close":89.4301},{"date":"2025-09-11","close":91.2997},{"date":"2025-09-12","close":91.0866},{"date":"2025-09-15","close":90.5054},{"date":"2025-09-16","close":91.2416},{"date":"2025-09-17","close":91.6194},{"date":"2025-09-18","close":92.5978},{"date":"2025-09-19","close":92.1038},{"date":"2025-09-22","close":91.6582},{"date":"2025-09-23","close":91.9875},{"date":"2025-09-24","close":92.7431},{"date":"2025-09-25","close":91.3482},{"date":"2025-09-26","close":91.9584},{"date":"2025-09-29","close":91.7144},{"date":"2025-09-30","close":92.954},{"date":"2025-10-01","close":92.5343},{"date":"2025-10-02","close":93.1882},{"date":"2025-10-03","close":95.3549},{"date":"2025-10-06","close":96.0674},{"date":"2025-10-07","close":95.9698},{"date":"2025-10-08","close":95.5208},{"date":"2025-10-09","close":94.1837},{"date":"2025-10-10","close":93.1589},{"date":"2025-10-13","close":93.2858},{"date":"2025-10-14","close":94.2228},{"date":"2025-10-15","close":93.0516},{"date":"2025-10-16","close":92.7588},{"date":"2025-10-17","close":93.481},{"date":"2025-10-20","close":93.6176},{"date":"2025-10-21","close":93.5298},{"date":"2025-10-22","close":93.5981},{"date":"2025-10-23","close":91.9487},{"date":"2025-10-24","close":91.4216},{"date":"2025-10-27","close":91.8706},{"date":"2025-10-28","close":90.9922},{"date":"2025-10-29","close":89.5282},{"date":"2025-10-30","close":88.7865},{"date":"2025-10-31","close":88.5229},{"date":"2025-11-03","close":88.0349},{"date":"2025-11-04","close":88.2497},{"date":"2025-11-05","close":88.2301},{"date":"2025-11-06","close":87.8983},{"date":"2025-11-07","close":89.9869},{"date":"2025-11-10","close":90.4359},{"date":"2025-11-11","close":93.1101},{"date":"2025-11-12","close":93.5103},{"date":"2025-11-13","close":93.8324},{"date":"2025-11-14","close":93.5688},{"date":"2025-11-17","close":93.969},{"date":"2025-11-18","close":98.3805},{"date":"2025-11-19","close":97.9316},{"date":"2025-11-20","close":96.9653},{"date":"2025-11-21","close":98.7709},{"date":"2025-11-24","close":100.7229},{"date":"2025-11-25","close":102.8213},{"date":"2025-11-26","close":102.4992},{"date":"2025-11-28","close":102.8018},{"date":"2025-12-01","close":100.8595},{"date":"2025-12-02","close":99.581},{"date":"2025-12-03","close":99.5224},{"date":"2025-12-04","close":99.5419},{"date":"2025-12-05","close":98.9271},{"date":"2025-12-08","close":98.8295},{"date":"2025-12-09","close":97.2288},{"date":"2025-12-10","close":98.3512},{"date":"2025-12-11","close":97.3557},{"date":"2025-12-12","close":97.4728},{"date":"2025-12-15","close":96.204},{"date":"2025-12-16","close":95.3744},{"date":"2025-12-17","close":95.9405},{"date":"2025-12-18","close":96.1162},{"date":"2025-12-19","close":96.2626},{"date":"2025-12-22","close":95.3647},{"date":"2025-12-23","close":95.1304},{"date":"2025-12-24","close":94.9352},{"date":"2025-12-26","close":94.8962},{"date":"2025-12-29","close":94.5324},{"date":"2025-12-30","close":95.0338},{"date":"2025-12-31","close":94.4439},{"date":"2026-01-02","close":94.4341},{"date":"2026-01-05","close":95.7221},{"date":"2026-01-06","close":98.6224},{"date":"2026-01-07","close":98.0915},{"date":"2026-01-08","close":97.0297},{"date":"2026-01-09","close":95.8892},{"date":"2026-01-12","close":95.319},{"date":"2026-01-13","close":94.7979},{"date":"2026-01-14","close":97.0789},{"date":"2026-01-15","close":97.3345},{"date":"2026-01-16","close":95.1322},{"date":"2026-01-20","close":96.9412},{"date":"2026-01-21","close":98.6028},{"date":"2026-01-22","close":99.6351},{"date":"2026-01-23","close":99.1828},{"date":"2026-01-26","close":98.9764},{"date":"2026-01-27","close":98.996},{"date":"2026-01-28","close":99.0944},{"date":"2026-01-29","close":99.3008},{"date":"2026-01-30","close":101.2279},{"date":"2026-02-02","close":100.9821},{"date":"2026-02-03","close":101.4442},{"date":"2026-02-04","close":100.1267},{"date":"2026-02-05","close":101.218},{"date":"2026-02-06","close":101.1689},{"date":"2026-02-09","close":99.9399},{"date":"2026-02-10","close":99.7138},{"date":"2026-02-11","close":99.3795},{"date":"2026-02-12","close":99.1828},{"date":"2026-02-13","close":97.8162},{"date":"2026-02-17","close":94.788},{"date":"2026-02-18","close":96.8331},{"date":"2026-02-19","close":95.9384},{"date":"2026-02-20","close":95.2305},{"date":"2026-02-23","close":96.951},{"date":"2026-02-24","close":95.1223},{"date":"2026-02-25","close":95.024},{"date":"2026-02-26","close":95.3976},{"date":"2026-02-27","close":96.017},{"date":"2026-03-02","close":96.4496},{"date":"2026-03-03","close":95.083},{"date":"2026-03-04","close":93.9917},{"date":"2026-03-05","close":91.4452},{"date":"2026-03-06","close":89.3707},{"date":"2026-03-09","close":89.8033},{"date":"2026-03-10","close":88.3777},{"date":"2026-03-11","close":87.4732},{"date":"2026-03-12","close":85.91},{"date":"2026-03-13","close":85.674},{"date":"2026-03-16","close":86.7555},{"date":"2026-03-17","close":86.9521},{"date":"2026-03-18","close":85.7428},{"date":"2026-03-19","close":85.4085},{"date":"2026-03-20","close":84.7105},{"date":"2026-03-23","close":85.7035},{"date":"2026-03-24","close":85.1234},{"date":"2026-03-25","close":86.4114},{"date":"2026-03-26","close":86.1951},{"date":"2026-03-27","close":86.3721},{"date":"2026-03-30","close":84.9844},{"date":"2026-03-31","close":85.8864},{"date":"2026-04-01","close":85.3016},{"date":"2026-04-02","close":85.8666},{"date":"2026-04-06","close":85.5196},{"date":"2026-04-07","close":85.6584},{"date":"2026-04-08","close":87.8688},{"date":"2026-04-09","close":87.1353},{"date":"2026-04-10","close":86.4414},{"date":"2026-04-13","close":87.2245},{"date":"2026-04-14","close":87.3434},{"date":"2026-04-15","close":86.3324},{"date":"2026-04-16","close":84.8952},{"date":"2026-04-17","close":85.4304},{"date":"2026-04-20","close":84.2509},{"date":"2026-04-21","close":81.2774},{"date":"2026-04-22","close":82.4866},{"date":"2026-04-23","close":83.0516},{"date":"2026-04-24","close":82.5857},{"date":"2026-04-27","close":82.1892},{"date":"2026-04-28","close":81.1782},{"date":"2026-04-29","close":78.6705},{"date":"2026-04-30","close":80.2564},{"date":"2026-05-01","close":79.295},{"date":"2026-05-04","close":77.61},{"date":"2026-05-05","close":77.1045},{"date":"2026-05-06","close":76.9161},{"date":"2026-05-07","close":77.273},{"date":"2026-05-08","close":75.4789},{"date":"2026-05-11","close":73.8831},{"date":"2026-05-12","close":76.143},{"date":"2026-05-13","close":75.5384},{"date":"2026-05-14","close":76.2917},{"date":"2026-05-15","close":75.4789},{"date":"2026-05-18","close":76.6386},{"date":"2026-05-19","close":77.8875},{"date":"2026-05-20","close":77.4613},{"date":"2026-05-21","close":77.4613},{"date":"2026-05-22","close":77.9073},{"date":"2026-05-26","close":76.9161},{"date":"2026-05-27","close":75.3104},{"date":"2026-05-28","close":74.904},{"date":"2026-05-29","close":73.1595},{"date":"2026-06-01","close":73.328},{"date":"2026-06-02","close":73.1001},{"date":"2026-06-03","close":77.263},{"date":"2026-06-04","close":81.208},{"date":"2026-06-05","close":80.9503},{"date":"2026-06-08","close":79.9789},{"date":"2026-06-09","close":81.2575},{"date":"2026-06-10","close":79.5428},{"date":"2026-06-11","close":79.6221},{"date":"2026-06-12","close":79.4932},{"date":"2026-06-15","close":79.6716},{"date":"2026-06-16","close":80.6033},{"date":"2026-06-17","close":77.4514},{"date":"2026-06-18","close":78.6408},{"date":"2026-06-22","close":78.5714},{"date":"2026-06-23","close":79.9194},{"date":"2026-06-24","close":79.4238},{"date":"2026-06-25","close":79.8104},{"date":"2026-06-26","close":80.98},{"date":"2026-06-29","close":80.93},{"date":"2026-06-30","close":78.23},{"date":"2026-07-01","close":79.2},{"date":"2026-07-02","close":83.19},{"date":"2026-07-06","close":83.06},{"date":"2026-07-07","close":83.83},{"date":"2026-07-08","close":82.01},{"date":"2026-07-09","close":82.39},{"date":"2026-07-10","close":83.87},{"date":"2026-07-13","close":83.57},{"date":"2026-07-14","close":79.3},{"date":"2026-07-15","close":80.47},{"date":"2026-07-16","close":83.56},{"date":"2026-07-17","close":83.2},{"date":"2026-07-20","close":83.29},{"date":"2026-07-21","close":82.35},{"date":"2026-07-22","close":81.89},{"date":"2026-07-23","close":82.01},{"date":"2026-07-24","close":83.21},{"date":"2026-07-27","close":84.22},{"date":"2026-07-28","close":86.88},{"date":"2026-07-29","close":87.54},{"date":"2026-07-30","close":85.71},{"date":"2026-07-31","close":85.39},{"date":"2026-08-03","close":86.68},{"date":"2026-08-04","close":86.2},{"date":"2026-08-05","close":85.99},{"date":"2026-08-06","close":85.92},{"date":"2026-08-07","close":87.16},{"date":"2026-08-10","close":89.41},{"date":"2026-08-11","close":90.68},{"date":"2026-08-12","close":90.76},{"date":"2026-08-13","close":90.58},{"date":"2026-08-14","close":91.27},{"date":"2026-08-17","close":90.6},{"date":"2026-08-18","close":92.09},{"date":"2026-08-19","close":94.13},{"date":"2026-08-20","close":92.3},{"date":"2026-08-21","close":93.35},{"date":"2026-08-24","close":92.9},{"date":"2026-08-25","close":91.14},{"date":"2026-08-26","close":92.02},{"date":"2026-08-27","close":89.97},{"date":"2026-08-28","close":91.23},{"date":"2026-08-31","close":90.65},{"date":"2026-09-01","close":92.04},{"date":"2026-09-02","close":92.18},{"date":"2026-09-03","close":93.1},{"date":"2026-09-04","close":94.17},{"date":"2026-09-08","close":92.39},{"date":"2026-09-09","close":91.89},{"date":"2026-09-10","close":91.62},{"date":"2026-09-11","close":90.96},{"date":"2026-09-14","close":93.8},{"date":"2026-09-15","close":93.75},{"date":"2026-09-16","close":92.6},{"date":"2026-09-17","close":92.77},{"date":"2026-09-18","close":92.13},{"date":"2026-09-21","close":91.75},{"date":"2026-09-22","close":90.77},{"date":"2026-09-23","close":89.3},{"date":"2026-09-24","close":88.51},{"date":"2026-09-25","close":88.64},{"date":"2026-09-28","close":89.5},{"date":"2026-09-29","close":87.09},{"date":"2026-09-30","close":86.29},{"date":"2026-10-01","close":86.44},{"date":"2026-10-02","close":86.38},{"date":"2026-10-05","close":87.97},{"date":"2026-10-06","close":87.09},{"date":"2026-10-07","close":85.51},{"date":"2026-10-08","close":87.75},{"date":"2026-10-09","close":88.48},{"date":"2026-10-12","close":91.93},{"date":"2026-10-13","close":93.01},{"date":"2026-10-14","close":94.23},{"date":"2026-10-15","close":95.45},{"date":"2026-10-16","close":94.75},{"date":"2026-10-19","close":92.77},{"date":"2026-10-20","close":94.63},{"date":"2026-10-21","close":93.03},{"date":"2026-10-22","close":96.59}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":96.59,"low_30d":85.22,"support":86.36,"high_30d":96.62,"change_1d":3.8,"change_7d":1.9,"change_30d":6.2,"resistance":95.48,"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":1.74,"per":14.31,"quarter":"2024-Q4"},{"pbr":1.84,"per":14.37,"quarter":"2025-Q1"},{"pbr":2.03,"per":16.06,"quarter":"2025-Q2"},{"pbr":2.05,"per":16.21,"quarter":"2025-Q3"},{"pbr":1.98,"per":14.8,"quarter":"2025-Q4"},{"pbr":2.13,"per":15.81,"quarter":"2026-Q1"},{"pbr":2.13,"per":15.72,"quarter":"2026-Q2"},{"pbr":2.42,"per":18.08,"quarter":"2026-Q3"},{"pbr":1.95,"per":14.51,"quarter":"2026-Q4"},{"pbr":2.5,"per":17.47,"quarter":"현재"}],"timeline":[{"close":74.5537,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":75.2924,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":84.3233,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":86.5491,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":81.4145,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":87.4153,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":88.5229,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":101.2279,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":80.2564,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.03,"pbr_5y_low":1.74,"per_5y_avg":15.54,"per_5y_low":14.31,"current_pbr":2.5,"current_per":17.47,"pbr_5y_high":2.42,"per_5y_high":18.08,"pbr_5y_median":2.03,"per_5y_median":15.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Devices"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.7%"},"momentum":{"grade":"C","reason":"RSI 72"},"valuation":{"grade":"C","reason":"PER 17.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.4%"},"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":4.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.59,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.53,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":75.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.74,"per":14.31,"close":74.5537,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":14.37,"close":75.2924,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.03,"per":16.06,"close":84.3233,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.05,"per":16.21,"close":86.5491,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.98,"per":14.8,"close":81.4145,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.13,"per":15.81,"close":87.4153,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.13,"per":15.72,"close":88.5229,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.42,"per":18.08,"close":101.2279,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":1.95,"per":14.51,"close":80.2564,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.5배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"9.4%"}],"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":1.55,"pbr":2.286,"per":24.58,"roa":0.0457,"roe":0.0939,"revenue":9807000000.0,"market_cap":112981877000.0,"net_income":1243000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.7587437544610992,"total_assets":91680000000.0,"total_equity":48024000000.0,"profit_margin":0.1267462016926685,"dividend_yield":3.63,"fiscal_quarter":"Q4","operating_income":1564000000.0,"operating_margin":0.1594779239318854},{"eps":1.36,"pbr":null,"per":null,"roa":0.012493851451057551,"roe":0.02333367357354292,"revenue":9018000000.0,"market_cap":null,"net_income":1143000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6488134841428255,"total_assets":91485000000.0,"total_equity":48985000000.0,"profit_margin":0.12674650698602793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1773000000.0,"operating_margin":0.1966067864271457},{"eps":1.36,"pbr":null,"per":null,"roa":0.015041709543931863,"roe":0.028241387815506044,"revenue":8961000000.0,"market_cap":null,"net_income":1374000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.6031692891418369,"total_assets":91346000000.0,"total_equity":48652000000.0,"profit_margin":0.1533311014395715,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1685000000.0,"operating_margin":0.18803704943644683},{"eps":1.26,"pbr":null,"per":null,"roa":0.011432088994415864,"roe":0.021715073183972606,"revenue":8578000000.0,"market_cap":null,"net_income":1040000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.5765912800186523,"total_assets":90972000000.0,"total_equity":47893000000.0,"profit_margin":0.12124038237351364,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1445000000.0,"operating_margin":0.1684541851247377},{"eps":1.62,"pbr":null,"per":null,"roa":0.011529232111692845,"roe":0.022009828419123773,"revenue":8927000000.0,"market_cap":null,"net_income":1057000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.6474739554161533,"total_assets":91680000000.0,"total_equity":48024000000.0,"profit_margin":0.1184048392517083,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1436000000.0,"operating_margin":0.160860311414809},{"eps":1.39,"pbr":null,"per":null,"roa":0.014382092405499428,"roe":0.02620122704355397,"revenue":8292000000.0,"market_cap":null,"net_income":1294000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.6648576941630487,"total_assets":89973000000.0,"total_equity":49387000000.0,"profit_margin":0.1560540279787747,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1646000000.0,"operating_margin":0.1985045827303425},{"eps":1.26,"pbr":null,"per":null,"roa":0.014104528997578908,"roe":0.026188806862704663,"revenue":8403000000.0,"market_cap":null,"net_income":1270000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.6494109246697608,"total_assets":90042000000.0,"total_equity":48494000000.0,"profit_margin":0.15113649886945138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1595000000.0,"operating_margin":0.18981316196596454},{"eps":1.23,"pbr":null,"per":null,"roa":0.011610157216236393,"roe":0.021732329447097836,"revenue":7915000000.0,"market_cap":null,"net_income":1042000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.651168667087808,"total_assets":89749000000.0,"total_equity":47947000000.0,"profit_margin":0.13164876816171825,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1278000000.0,"operating_margin":0.16146557169930512},{"eps":1.46,"pbr":null,"per":null,"roa":0.007268201064669208,"roe":0.013024256183534472,"revenue":8589000000.0,"market_cap":null,"net_income":654000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.6455932006054256,"total_assets":89981000000.0,"total_equity":50214000000.0,"profit_margin":0.07614390499476074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1053000000.0,"operating_margin":0.1225986727209221},{"eps":1.3,"pbr":null,"per":null,"roa":0.014553701175745299,"roe":0.025525177633611368,"revenue":8089000000.0,"market_cap":null,"net_income":1322000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.6560761528000989,"total_assets":90836000000.0,"total_equity":51792000000.0,"profit_margin":0.16343182099146988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1483000000.0,"operating_margin":0.18333539374459143},{"eps":1.25,"pbr":null,"per":null,"roa":0.010090246095441074,"roe":0.01766420520792849,"revenue":7984000000.0,"market_cap":null,"net_income":909000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.6541833667334669,"total_assets":90087000000.0,"total_equity":51460000000.0,"profit_margin":0.11385270541082164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1340000000.0,"operating_margin":0.16783567134268537},{"eps":1.2,"pbr":null,"per":null,"roa":0.008713756940160395,"roe":0.01545585993981789,"revenue":7702000000.0,"market_cap":null,"net_income":791000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.6587899246948844,"total_assets":90776000000.0,"total_equity":51178000000.0,"profit_margin":0.10270059724746819,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1268000000.0,"operating_margin":0.16463256297065698}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.21,"per":14.31,"date":"2024-04","close":74.55,"source":"reported"},{"eps":5.21,"per":14.51,"date":"2024-05","close":75.6,"source":"reported"},{"eps":5.21,"per":14.16,"date":"2024-06","close":73.78,"source":"reported"},{"eps":5.24,"per":14.37,"date":"2024-07","close":75.29,"source":"reported"},{"eps":5.24,"per":15.85,"date":"2024-08","close":83.04,"source":"reported"},{"eps":5.24,"per":16.23,"date":"2024-09","close":85.06,"source":"reported"},{"eps":5.25,"per":16.06,"date":"2024-10","close":84.32,"source":"reported"},{"eps":5.25,"per":15.57,"date":"2024-11","close":81.76,"source":"reported"},{"eps":5.25,"per":14.5,"date":"2024-12","close":76.12,"source":"reported"},{"eps":5.34,"per":16.21,"date":"2025-01","close":86.55,"source":"reported"},{"eps":5.34,"per":16.42,"date":"2025-02","close":87.69,"source":"reported"},{"eps":5.34,"per":16.16,"date":"2025-03","close":86.31,"source":"reported"},{"eps":5.5,"per":14.8,"date":"2025-04","close":81.41,"source":"reported"},{"eps":5.5,"per":14.49,"date":"2025-05","close":79.7,"source":"reported"},{"eps":5.5,"per":15.35,"date":"2025-06","close":84.42,"source":"reported"},{"eps":5.53,"per":15.81,"date":"2025-07","close":87.42,"source":"reported"},{"eps":5.53,"per":16.26,"date":"2025-08","close":89.9,"source":"reported"},{"eps":5.53,"per":16.81,"date":"2025-09","close":92.95,"source":"reported"},{"eps":5.63,"per":15.72,"date":"2025-10","close":88.52,"source":"reported"},{"eps":5.63,"per":18.26,"date":"2025-11","close":102.8,"source":"reported"},{"eps":5.63,"per":16.78,"date":"2025-12","close":94.44,"source":"reported"},{"eps":5.6,"per":18.08,"date":"2026-01","close":101.23,"source":"reported"},{"eps":5.6,"per":17.15,"date":"2026-02","close":96.02,"source":"reported"},{"eps":5.6,"per":15.34,"date":"2026-03","close":85.89,"source":"reported"},{"eps":5.53,"per":14.51,"date":"2026-04","close":80.26,"source":"reported"},{"eps":5.53,"per":13.23,"date":"2026-05","close":73.16,"source":"reported"},{"eps":5.53,"per":14.15,"date":"2026-06","close":78.23,"source":"reported"},{"eps":5.53,"per":15.44,"date":"2026-07","close":85.39,"source":"reported"},{"eps":5.53,"per":16.39,"date":"2026-08","close":90.65,"source":"reported"},{"eps":5.53,"per":15.6,"date":"2026-09","close":86.29,"source":"reported"},{"eps":5.53,"per":17.47,"date":"2026-10","close":96.59,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.68,"std":1.18,"count":31,"current":17.47,"lower_1sd":14.49,"upper_1sd":16.86},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Medtronic plc","phase":"above-fold","symbol_resolved":true}