{"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":"2026-10-23T10:02:03.679832+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.8,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-29.6,"direction":"higher_better","percentile":20}],"summary":"매출 +7.8%","percentile":42},"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":72.3,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.4,"direction":"higher_better","percentile":66}],"summary":"RSI 72","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":31.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 31.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.25,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 3.3x","percentile":48}},"signals":[],"summary":"3M Company(MMM)은 Industrials 섹터 US 시장 종목입니다, 시가총액 915.56억. 현재가 $175.54, 전일 대비 +0.5%, 30일 +6.4%. PER 20.5배 / ROE 31.6%. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.87%","value_pct":1.87},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.87},"catalysts":["ROE 31.6% (20% 이상)"],"portfolio":null,"technical":{"macd":0.8093431286428654,"grade":"C","trend":"상승","atr_14":4.103435714285715,"rsi_14":72.32580961727183,"sma_20":165.5465,"sma_60":171.19633333333337,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 72.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.81)가 시그널선(-0.84)을 상회합니다(골든크로스). SMA20 166, SMA60 171 — 혼조세입니다. 볼린저밴드 157~174 (현재 위치 107%).","bb_lower":156.82942417148962,"bb_upper":174.2635758285104,"macd_signal":-0.8383755341838115},"change_pct":0.47,"chart_data":[{"date":"2024-10-23","open":126.88,"high":127.78,"low":121.74,"close":123.68,"volume":8116200,"rsi_14":26.03,"sma_20":135.09,"sma_60":131.57,"sma_120":116.99},{"date":"2024-10-24","open":123.8,"high":124.67,"low":121.71,"close":122.29,"volume":5084900,"rsi_14":21.2,"sma_20":134.45,"sma_60":131.55,"sma_120":117.24},{"date":"2024-10-25","open":122.41,"high":122.84,"low":120.38,"close":120.62,"volume":3774600,"rsi_14":19.54,"sma_20":133.82,"sma_60":131.52,"sma_120":117.47},{"date":"2024-10-28","open":122.46,"high":126.47,"low":121.89,"close":125.98,"volume":5239200,"rsi_14":39.98,"sma_20":133.5,"sma_60":131.61,"sma_120":117.76},{"date":"2024-10-29","open":124.74,"high":125.9,"low":123.54,"close":124.99,"volume":2820400,"rsi_14":37.33,"sma_20":133.11,"sma_60":131.68,"sma_120":118.03},{"date":"2024-10-30","open":124.73,"high":125.17,"low":123.2,"close":123.34,"volume":2737200,"rsi_14":37.07,"sma_20":132.71,"sma_60":131.73,"sma_120":118.29},{"date":"2024-10-31","open":122.8,"high":124.88,"low":122.77,"close":124.22,"volume":3408800,"rsi_14":36.01,"sma_20":132.4,"sma_60":131.82,"sma_120":118.53},{"date":"2024-11-01","open":124.22,"high":124.27,"low":122.65,"close":123.01,"volume":3068700,"rsi_14":31.17,"sma_20":132.0,"sma_60":131.86,"sma_120":118.76},{"date":"2024-11-04","open":123.03,"high":124.55,"low":121.33,"close":121.69,"volume":3642900,"rsi_14":29.43,"sma_20":131.55,"sma_60":131.88,"sma_120":118.98},{"date":"2024-11-05","open":121.35,"high":123.67,"low":120.7,"close":122.33,"volume":3943800,"rsi_14":29.58,"sma_20":131.14,"sma_60":131.94,"sma_120":119.19},{"date":"2024-11-06","open":126.38,"high":129.95,"low":125.31,"close":129.49,"volume":4803200,"rsi_14":47.14,"sma_20":131.08,"sma_60":132.08,"sma_120":119.43},{"date":"2024-11-07","open":128.95,"high":130.34,"low":128.1,"close":128.67,"volume":3906400,"rsi_14":46.67,"sma_20":131.06,"sma_60":132.2,"sma_120":119.66},{"date":"2024-11-08","open":129.03,"high":130.55,"low":128.79,"close":129.9,"volume":3465700,"rsi_14":49.22,"sma_20":131.04,"sma_60":132.31,"sma_120":119.9},{"date":"2024-11-11","open":130.39,"high":130.86,"low":128.39,"close":128.6,"volume":3791300,"rsi_14":52.1,"sma_20":130.91,"sma_60":132.41,"sma_120":120.15},{"date":"2024-11-12","open":128.41,"high":128.79,"low":124.22,"close":126.04,"volume":3144600,"rsi_14":54.19,"sma_20":130.64,"sma_60":132.47,"sma_120":120.39},{"date":"2024-11-13","open":127.64,"high":128.67,"low":126.49,"close":127.1,"volume":2675500,"rsi_14":58.65,"sma_20":130.39,"sma_60":132.53,"sma_120":120.66},{"date":"2024-11-14","open":127.51,"high":128.9,"low":127.41,"close":127.94,"volume":2283900,"rsi_14":63.54,"sma_20":130.22,"sma_60":132.58,"sma_120":120.93},{"date":"2024-11-15","open":126.47,"high":127.58,"low":126.09,"close":126.16,"volume":1928800,"rsi_14":49.0,"sma_20":129.96,"sma_60":132.6,"sma_120":121.19},{"date":"2024-11-18","open":126.15,"high":126.74,"low":124.98,"close":126.53,"volume":2433000,"rsi_14":51.85,"sma_20":129.72,"sma_60":132.6,"sma_120":121.46},{"date":"2024-11-19","open":125.41,"high":125.65,"low":124.42,"close":124.61,"volume":2600500,"rsi_14":51.28,"sma_20":129.55,"sma_60":132.53,"sma_120":121.71},{"date":"2024-11-20","open":124.42,"high":124.61,"low":123.55,"close":124.27,"volume":1700600,"rsi_14":48.69,"sma_20":129.54,"sma_60":132.48,"sma_120":121.94},{"date":"2024-11-21","open":124.16,"high":124.99,"low":122.79,"close":123.76,"volume":2544800,"rsi_14":50.21,"sma_20":129.58,"sma_60":132.4,"sma_120":122.17},{"date":"2024-11-22","open":124.12,"high":124.89,"low":122.84,"close":124.83,"volume":3052400,"rsi_14":55.58,"sma_20":129.77,"sma_60":132.33,"sma_120":122.42},{"date":"2024-11-25","open":125.6,"high":126.95,"low":123.99,"close":126.68,"volume":5074700,"rsi_14":57.84,"sma_20":129.77,"sma_60":132.26,"sma_120":122.68},{"date":"2024-11-26","open":126.36,"high":129.51,"low":126.03,"close":129.24,"volume":3080300,"rsi_14":47.51,"sma_20":129.95,"sma_60":132.29,"sma_120":122.97},{"date":"2024-11-27","open":130.17,"high":131.76,"low":128.66,"close":128.78,"volume":2579600,"rsi_14":48.45,"sma_20":130.2,"sma_60":132.3,"sma_120":123.23},{"date":"2024-11-29","open":129.15,"high":130.0,"low":128.35,"close":129.8,"volume":1618300,"rsi_14":47.85,"sma_20":130.45,"sma_60":132.33,"sma_120":123.51},{"date":"2024-12-02","open":129.8,"high":130.03,"low":128.68,"close":129.18,"volume":3001900,"rsi_14":49.7,"sma_20":130.74,"sma_60":132.4,"sma_120":123.77},{"date":"2024-12-03","open":129.18,"high":129.51,"low":127.09,"close":127.49,"volume":2378400,"rsi_14":52.32,"sma_20":131.0,"sma_60":132.45,"sma_120":124.02},{"date":"2024-12-04","open":127.27,"high":127.72,"low":125.37,"close":126.81,"volume":2503400,"rsi_14":47.03,"sma_20":131.2,"sma_60":132.45,"sma_120":124.26},{"date":"2024-12-05","open":127.16,"high":131.79,"low":126.8,"close":129.6,"volume":4171800,"rsi_14":52.68,"sma_20":131.17,"sma_60":132.51,"sma_120":124.53},{"date":"2024-12-06","open":129.53,"high":130.47,"low":128.51,"close":129.39,"volume":1912300,"rsi_14":60.02,"sma_20":131.17,"sma_60":132.52,"sma_120":124.8},{"date":"2024-12-09","open":129.38,"high":130.11,"low":127.6,"close":127.82,"volume":3442400,"rsi_14":53.71,"sma_20":131.03,"sma_60":132.5,"sma_120":125.06},{"date":"2024-12-10","open":126.48,"high":126.95,"low":124.03,"close":126.14,"volume":3225700,"rsi_14":54.5,"sma_20":130.87,"sma_60":132.42,"sma_120":125.29},{"date":"2024-12-11","open":126.63,"high":127.02,"low":125.65,"close":126.14,"volume":4089500,"rsi_14":55.61,"sma_20":130.84,"sma_60":132.35,"sma_120":125.52},{"date":"2024-12-12","open":126.03,"high":127.02,"low":125.17,"close":126.12,"volume":2915300,"rsi_14":57.28,"sma_20":130.75,"sma_60":132.29,"sma_120":125.75},{"date":"2024-12-13","open":126.08,"high":126.52,"low":125.31,"close":126.29,"volume":2382000,"rsi_14":54.76,"sma_20":130.63,"sma_60":132.23,"sma_120":125.98},{"date":"2024-12-16","open":126.27,"high":126.56,"low":125.26,"close":125.85,"volume":3097800,"rsi_14":47.03,"sma_20":130.62,"sma_60":132.14,"sma_120":126.21},{"date":"2024-12-17","open":124.82,"high":125.75,"low":124.08,"close":124.47,"volume":2693200,"rsi_14":31.3,"sma_20":130.51,"sma_60":132.01,"sma_120":126.42},{"date":"2024-12-18","open":124.63,"high":125.76,"low":121.87,"close":122.02,"volume":3748900,"rsi_14":27.06,"sma_20":130.38,"sma_60":131.82,"sma_120":126.61},{"date":"2024-12-19","open":123.11,"high":124.17,"low":122.2,"close":123.58,"volume":3038100,"rsi_14":29.62,"sma_20":130.34,"sma_60":131.66,"sma_120":126.83},{"date":"2024-12-20","open":122.84,"high":126.71,"low":122.24,"close":125.67,"volume":8351300,"rsi_14":39.51,"sma_20":130.44,"sma_60":131.49,"sma_120":127.06},{"date":"2024-12-23","open":124.91,"high":125.58,"low":124.18,"close":125.38,"volume":2067400,"rsi_14":43.12,"sma_20":130.47,"sma_60":131.35,"sma_120":127.29},{"date":"2024-12-24","open":125.14,"high":126.72,"low":124.51,"close":126.72,"volume":803200,"rsi_14":49.73,"sma_20":130.47,"sma_60":131.25,"sma_120":127.53},{"date":"2024-12-26","open":126.69,"high":127.73,"low":125.62,"close":127.51,"volume":1484900,"rsi_14":42.53,"sma_20":130.38,"sma_60":131.15,"sma_120":127.79},{"date":"2024-12-27","open":126.28,"high":127.51,"low":125.6,"close":126.54,"volume":1842600,"rsi_14":40.34,"sma_20":130.27,"sma_60":131.06,"sma_120":128.04},{"date":"2024-12-30","open":125.51,"high":126.29,"low":124.35,"close":125.52,"volume":2154000,"rsi_14":41.92,"sma_20":130.05,"sma_60":130.97,"sma_120":128.27},{"date":"2024-12-31","open":125.59,"high":126.42,"low":125.07,"close":125.48,"volume":2220300,"rsi_14":47.37,"sma_20":129.86,"sma_60":130.86,"sma_120":128.48},{"date":"2025-01-02","open":126.65,"high":127.94,"low":125.38,"close":126.08,"volume":3248900,"rsi_14":49.74,"sma_20":129.78,"sma_60":130.78,"sma_120":128.7},{"date":"2025-01-03","open":126.08,"high":127.2,"low":125.69,"close":126.24,"volume":2273700,"rsi_14":50.44,"sma_20":129.75,"sma_60":130.7,"sma_120":128.92},{"date":"2025-01-06","open":127.16,"high":127.74,"low":126.25,"close":126.65,"volume":3067000,"rsi_14":51.33,"sma_20":129.6,"sma_60":130.62,"sma_120":129.15},{"date":"2025-01-07","open":126.46,"high":129.09,"low":126.38,"close":129.06,"volume":3414500,"rsi_14":60.34,"sma_20":129.59,"sma_60":130.61,"sma_120":129.38},{"date":"2025-01-08","open":128.34,"high":130.92,"low":127.98,"close":130.77,"volume":4676000,"rsi_14":69.88,"sma_20":129.74,"sma_60":130.6,"sma_120":129.64},{"date":"2025-01-10","open":130.09,"high":130.16,"low":126.98,"close":127.54,"volume":4661700,"rsi_14":66.61,"sma_20":129.81,"sma_60":130.53,"sma_120":129.86},{"date":"2025-01-13","open":127.08,"high":130.97,"low":125.92,"close":130.84,"volume":4207200,"rsi_14":69.77,"sma_20":130.05,"sma_60":130.51,"sma_120":130.11},{"date":"2025-01-14","open":130.86,"high":133.85,"low":130.71,"close":133.38,"volume":4629000,"rsi_14":70.49,"sma_20":130.42,"sma_60":130.52,"sma_120":130.38},{"date":"2025-01-15","open":134.35,"high":134.97,"low":133.29,"close":133.93,"volume":4114300,"rsi_14":72.43,"sma_20":130.82,"sma_60":130.56,"sma_120":130.67},{"date":"2025-01-16","open":134.17,"high":135.6,"low":132.63,"close":135.29,"volume":4122700,"rsi_14":72.45,"sma_20":131.3,"sma_60":130.62,"sma_120":130.97},{"date":"2025-01-17","open":135.75,"high":137.7,"low":135.6,"close":137.09,"volume":5724500,"rsi_14":73.83,"sma_20":131.95,"sma_60":130.73,"sma_120":131.08},{"date":"2025-01-21","open":141.43,"high":145.81,"low":140.95,"close":142.79,"volume":11368500,"rsi_14":82.73,"sma_20":133.02,"sma_60":130.98,"sma_120":131.26},{"date":"2025-01-22","open":143.75,"high":147.83,"low":143.29,"close":144.95,"volume":7077700,"rsi_14":87.42,"sma_20":134.12,"sma_60":131.33,"sma_120":131.45},{"date":"2025-01-23","open":145.27,"high":146.26,"low":144.26,"close":145.45,"volume":4439100,"rsi_14":87.79,"sma_20":135.14,"sma_60":131.72,"sma_120":131.64},{"date":"2025-01-24","open":144.74,"high":145.91,"low":144.25,"close":145.25,"volume":4858400,"rsi_14":86.85,"sma_20":136.16,"sma_60":132.13,"sma_120":131.83},{"date":"2025-01-27","open":144.84,"high":147.75,"low":144.75,"close":147.29,"volume":4929600,"rsi_14":87.73,"sma_20":137.22,"sma_60":132.49,"sma_120":132.05},{"date":"2025-01-28","open":147.09,"high":148.69,"low":145.6,"close":147.17,"volume":4286800,"rsi_14":87.18,"sma_20":138.23,"sma_60":132.85,"sma_120":132.27},{"date":"2025-01-29","open":147.27,"high":148.51,"low":146.43,"close":147.31,"volume":3996100,"rsi_14":86.03,"sma_20":139.3,"sma_60":133.25,"sma_120":132.49},{"date":"2025-01-30","open":147.75,"high":150.33,"low":147.59,"close":150.09,"volume":3962300,"rsi_14":86.59,"sma_20":140.56,"sma_60":133.69,"sma_120":132.75},{"date":"2025-01-31","open":150.66,"high":150.67,"low":147.88,"close":147.95,"volume":4164200,"rsi_14":90.32,"sma_20":141.71,"sma_60":134.1,"sma_120":132.98},{"date":"2025-02-03","open":145.01,"high":147.39,"low":144.01,"close":145.85,"volume":3556300,"rsi_14":81.13,"sma_20":142.73,"sma_60":134.51,"sma_120":133.19},{"date":"2025-02-04","open":145.28,"high":148.49,"low":145.15,"close":147.44,"volume":3110400,"rsi_14":80.36,"sma_20":143.82,"sma_60":134.92,"sma_120":133.43},{"date":"2025-02-05","open":148.2,"high":149.33,"low":146.53,"close":148.19,"volume":2841400,"rsi_14":80.52,"sma_20":144.93,"sma_60":135.23,"sma_120":133.66},{"date":"2025-02-06","open":148.43,"high":149.18,"low":147.33,"close":148.06,"volume":2760200,"rsi_14":78.87,"sma_20":145.91,"sma_60":135.55,"sma_120":133.87},{"date":"2025-02-07","open":148.24,"high":148.63,"low":145.36,"close":145.68,"volume":3356600,"rsi_14":68.92,"sma_20":146.67,"sma_60":135.81,"sma_120":134.06},{"date":"2025-02-10","open":145.96,"high":146.39,"low":143.99,"close":145.51,"volume":3531400,"rsi_14":57.92,"sma_20":147.6,"sma_60":136.09,"sma_120":134.25},{"date":"2025-02-11","open":145.14,"high":146.18,"low":144.42,"close":145.88,"volume":2187700,"rsi_14":53.0,"sma_20":148.37,"sma_60":136.42,"sma_120":134.44},{"date":"2025-02-12","open":144.55,"high":145.88,"low":144.02,"close":144.71,"volume":2102900,"rsi_14":47.7,"sma_20":148.96,"sma_60":136.71,"sma_120":134.62},{"date":"2025-02-13","open":144.94,"high":145.54,"low":143.41,"close":144.56,"volume":2047000,"rsi_14":47.84,"sma_20":149.5,"sma_60":136.98,"sma_120":134.78},{"date":"2025-02-14","open":144.47,"high":146.09,"low":144.32,"close":145.18,"volume":2388300,"rsi_14":39.99,"sma_20":149.97,"sma_60":137.3,"sma_120":134.95},{"date":"2025-02-18","open":144.75,"high":146.03,"low":144.57,"close":145.54,"volume":2601400,"rsi_14":41.82,"sma_20":150.37,"sma_60":137.61,"sma_120":135.1},{"date":"2025-02-19","open":144.64,"high":146.88,"low":144.64,"close":146.72,"volume":3216900,"rsi_14":45.76,"sma_20":150.54,"sma_60":137.98,"sma_120":135.26},{"date":"2025-02-20","open":146.52,"high":146.62,"low":144.61,"close":145.63,"volume":2231500,"rsi_14":31.08,"sma_20":150.54,"sma_60":138.33,"sma_120":135.4},{"date":"2025-02-21","open":145.63,"high":146.08,"low":141.21,"close":141.62,"volume":4278500,"rsi_14":27.38,"sma_20":150.3,"sma_60":138.63,"sma_120":135.52},{"date":"2025-02-24","open":141.62,"high":143.01,"low":140.54,"close":142.11,"volume":3447500,"rsi_14":34.06,"sma_20":150.11,"sma_60":138.91,"sma_120":135.62},{"date":"2025-02-25","open":142.06,"high":144.14,"low":141.98,"close":143.15,"volume":4358800,"rsi_14":31.27,"sma_20":149.86,"sma_60":139.18,"sma_120":135.72},{"date":"2025-02-26","open":141.05,"high":145.81,"low":138.48,"close":144.02,"volume":5783400,"rsi_14":31.86,"sma_20":149.66,"sma_60":139.42,"sma_120":135.86},{"date":"2025-02-27","open":145.33,"high":149.03,"low":144.78,"close":147.04,"volume":6576000,"rsi_14":44.64,"sma_20":149.61,"sma_60":139.72,"sma_120":136.01},{"date":"2025-02-28","open":147.99,"high":151.9,"low":147.5,"close":151.53,"volume":8323100,"rsi_14":63.85,"sma_20":149.64,"sma_60":140.08,"sma_120":136.21},{"date":"2025-03-03","open":151.9,"high":152.73,"low":148.38,"close":149.87,"volume":5672700,"rsi_14":59.11,"sma_20":149.7,"sma_60":140.43,"sma_120":136.41},{"date":"2025-03-04","open":147.02,"high":147.54,"low":142.25,"close":142.48,"volume":6787400,"rsi_14":42.39,"sma_20":149.5,"sma_60":140.67,"sma_120":136.56},{"date":"2025-03-05","open":143.36,"high":145.59,"low":142.62,"close":144.19,"volume":3909700,"rsi_14":47.77,"sma_20":149.29,"sma_60":140.96,"sma_120":136.71},{"date":"2025-03-06","open":143.0,"high":144.7,"low":142.38,"close":143.54,"volume":4492400,"rsi_14":46.9,"sma_20":149.02,"sma_60":141.18,"sma_120":136.84},{"date":"2025-03-07","open":141.34,"high":143.81,"low":137.52,"close":142.91,"volume":5891100,"rsi_14":46.04,"sma_20":148.72,"sma_60":141.4,"sma_120":136.96},{"date":"2025-03-10","open":140.15,"high":145.73,"low":139.81,"close":144.2,"volume":4966500,"rsi_14":47.73,"sma_20":148.6,"sma_60":141.67,"sma_120":137.08},{"date":"2025-03-11","open":142.36,"high":146.03,"low":142.26,"close":144.12,"volume":5818300,"rsi_14":45.43,"sma_20":148.5,"sma_60":141.97,"sma_120":137.19},{"date":"2025-03-12","open":144.88,"high":147.74,"low":143.79,"close":146.76,"volume":4196600,"rsi_14":51.89,"sma_20":148.5,"sma_60":142.31,"sma_120":137.33},{"date":"2025-03-13","open":146.8,"high":147.74,"low":142.53,"close":142.72,"volume":3295000,"rsi_14":51.82,"sma_20":148.37,"sma_60":142.58,"sma_120":137.44},{"date":"2025-03-14","open":144.5,"high":147.3,"low":143.66,"close":146.93,"volume":4094400,"rsi_14":57.14,"sma_20":148.45,"sma_60":142.92,"sma_120":137.57},{"date":"2025-03-17","open":146.89,"high":150.42,"low":146.53,"close":149.66,"volume":4562100,"rsi_14":59.2,"sma_20":148.68,"sma_60":143.32,"sma_120":137.73},{"date":"2025-03-18","open":149.04,"high":149.66,"low":147.02,"close":147.43,"volume":3038500,"rsi_14":54.63,"sma_20":148.78,"sma_60":143.7,"sma_120":137.86},{"date":"2025-03-19","open":147.69,"high":150.41,"low":147.43,"close":149.66,"volume":2344100,"rsi_14":53.65,"sma_20":148.93,"sma_60":144.16,"sma_120":137.99},{"date":"2025-03-20","open":148.14,"high":150.09,"low":147.59,"close":147.77,"volume":2579000,"rsi_14":44.37,"sma_20":149.04,"sma_60":144.56,"sma_120":138.11},{"date":"2025-03-21","open":146.43,"high":147.27,"low":144.64,"close":146.88,"volume":5538500,"rsi_14":45.42,"sma_20":149.31,"sma_60":144.91,"sma_120":138.2},{"date":"2025-03-24","open":148.19,"high":150.46,"low":147.21,"close":149.61,"volume":3207800,"rsi_14":62.73,"sma_20":149.69,"sma_60":145.32,"sma_120":138.33},{"date":"2025-03-25","open":149.59,"high":151.41,"low":149.15,"close":149.95,"volume":4118900,"rsi_14":60.82,"sma_20":150.04,"sma_60":145.7,"sma_120":138.47},{"date":"2025-03-26","open":149.9,"high":150.86,"low":148.54,"close":149.15,"volume":3836700,"rsi_14":60.48,"sma_20":150.3,"sma_60":146.06,"sma_120":138.6},{"date":"2025-03-27","open":149.14,"high":149.14,"low":144.69,"close":145.0,"volume":2825300,"rsi_14":53.45,"sma_20":150.2,"sma_60":146.37,"sma_120":138.71},{"date":"2025-03-28","open":144.44,"high":145.4,"low":140.99,"close":141.49,"volume":2581500,"rsi_14":45.82,"sma_20":149.68,"sma_60":146.63,"sma_120":138.8},{"date":"2025-03-31","open":140.66,"high":144.32,"low":138.89,"close":143.46,"volume":4508600,"rsi_14":49.03,"sma_20":149.35,"sma_60":146.92,"sma_120":138.89},{"date":"2025-04-01","open":142.33,"high":145.25,"low":140.84,"close":144.25,"volume":3641300,"rsi_14":46.14,"sma_20":149.44,"sma_60":147.22,"sma_120":139.0},{"date":"2025-04-02","open":142.34,"high":144.74,"low":142.22,"close":144.34,"volume":4411100,"rsi_14":52.84,"sma_20":149.45,"sma_60":147.52,"sma_120":139.11},{"date":"2025-04-03","open":139.53,"high":141.15,"low":135.64,"close":136.51,"volume":6712300,"rsi_14":33.82,"sma_20":149.09,"sma_60":147.68,"sma_120":139.15},{"date":"2025-04-04","open":131.08,"high":132.18,"low":123.5,"close":123.97,"volume":9609100,"rsi_14":19.42,"sma_20":148.12,"sma_60":147.58,"sma_120":139.09},{"date":"2025-04-07","open":121.84,"high":131.26,"low":119.16,"close":125.57,"volume":7174700,"rsi_14":23.59,"sma_20":147.17,"sma_60":147.48,"sma_120":139.04},{"date":"2025-04-08","open":129.18,"high":130.77,"low":121.93,"close":124.22,"volume":5496800,"rsi_14":18.58,"sma_20":146.15,"sma_60":147.41,"sma_120":138.97},{"date":"2025-04-09","open":122.11,"high":136.01,"low":120.58,"close":135.12,"volume":6428100,"rsi_14":37.22,"sma_20":145.55,"sma_60":147.48,"sma_120":138.99},{"date":"2025-04-10","open":132.61,"high":132.65,"low":125.7,"close":129.89,"volume":4757100,"rsi_14":34.22,"sma_20":144.9,"sma_60":147.41,"sma_120":138.96},{"date":"2025-04-11","open":130.05,"high":133.33,"low":128.61,"close":132.8,"volume":3337600,"rsi_14":34.45,"sma_20":144.17,"sma_60":147.38,"sma_120":138.97},{"date":"2025-04-14","open":134.91,"high":135.09,"low":131.32,"close":132.86,"volume":3815800,"rsi_14":34.1,"sma_20":143.31,"sma_60":147.32,"sma_120":138.97},{"date":"2025-04-15","open":132.86,"high":134.29,"low":132.01,"close":132.13,"volume":2541700,"rsi_14":34.15,"sma_20":142.53,"sma_60":147.23,"sma_120":138.98},{"date":"2025-04-16","open":130.42,"high":131.37,"low":126.86,"close":127.44,"volume":5635500,"rsi_14":33.8,"sma_20":141.39,"sma_60":146.95,"sma_120":138.97},{"date":"2025-04-17","open":127.32,"high":129.87,"low":127.07,"close":127.2,"volume":4952000,"rsi_14":35.97,"sma_20":140.34,"sma_60":146.64,"sma_120":138.99},{"date":"2025-04-21","open":126.01,"high":126.83,"low":121.76,"close":123.17,"volume":5971800,"rsi_14":30.86,"sma_20":139.13,"sma_60":146.24,"sma_120":138.98},{"date":"2025-04-22","open":130.2,"high":134.09,"low":127.34,"close":133.17,"volume":7943800,"rsi_14":41.1,"sma_20":138.29,"sma_60":146.03,"sma_120":139.08},{"date":"2025-04-23","open":136.15,"high":138.86,"low":132.07,"close":132.91,"volume":4655800,"rsi_14":40.84,"sma_20":137.41,"sma_60":145.77,"sma_120":139.13},{"date":"2025-04-24","open":132.5,"high":136.52,"low":131.99,"close":135.67,"volume":2921100,"rsi_14":49.27,"sma_20":136.72,"sma_60":145.56,"sma_120":139.21},{"date":"2025-04-25","open":135.78,"high":135.78,"low":133.93,"close":134.14,"volume":2141300,"rsi_14":60.98,"sma_20":136.17,"sma_60":145.32,"sma_120":139.29},{"date":"2025-04-28","open":134.14,"high":135.21,"low":132.89,"close":134.74,"volume":2499900,"rsi_14":60.12,"sma_20":135.82,"sma_60":145.05,"sma_120":139.37},{"date":"2025-04-29","open":134.32,"high":136.0,"low":133.67,"close":135.18,"volume":1917200,"rsi_14":62.35,"sma_20":135.4,"sma_60":144.82,"sma_120":139.46},{"date":"2025-04-30","open":134.44,"high":136.09,"low":131.73,"close":135.69,"volume":3062800,"rsi_14":50.85,"sma_20":134.96,"sma_60":144.63,"sma_120":139.57},{"date":"2025-05-01","open":135.08,"high":137.0,"low":134.48,"close":134.71,"volume":2236300,"rsi_14":58.1,"sma_20":134.47,"sma_60":144.4,"sma_120":139.66},{"date":"2025-05-02","open":136.76,"high":139.73,"low":136.07,"close":138.79,"volume":2734200,"rsi_14":59.68,"sma_20":134.58,"sma_60":144.23,"sma_120":139.73},{"date":"2025-05-05","open":137.37,"high":138.59,"low":136.63,"close":137.54,"volume":2623500,"rsi_14":57.29,"sma_20":135.28,"sma_60":144.04,"sma_120":139.8},{"date":"2025-05-06","open":135.91,"high":136.48,"low":134.44,"close":134.83,"volume":2850000,"rsi_14":53.95,"sma_20":135.75,"sma_60":143.84,"sma_120":139.83},{"date":"2025-05-07","open":135.07,"high":136.55,"low":134.51,"close":135.43,"volume":2555400,"rsi_14":63.31,"sma_20":136.33,"sma_60":143.66,"sma_120":139.87},{"date":"2025-05-08","open":136.76,"high":139.06,"low":135.99,"close":137.85,"volume":2899500,"rsi_14":66.56,"sma_20":136.47,"sma_60":143.51,"sma_120":139.96},{"date":"2025-05-09","open":137.99,"high":139.32,"low":137.7,"close":139.3,"volume":2634100,"rsi_14":77.24,"sma_20":136.95,"sma_60":143.4,"sma_120":140.06},{"date":"2025-05-12","open":142.71,"high":147.33,"low":141.91,"close":146.85,"volume":4974800,"rsi_14":75.18,"sma_20":137.67,"sma_60":143.43,"sma_120":140.21},{"date":"2025-05-13","open":147.32,"high":148.24,"low":146.69,"close":147.25,"volume":3455700,"rsi_14":76.27,"sma_20":138.4,"sma_60":143.47,"sma_120":140.38},{"date":"2025-05-14","open":147.26,"high":147.28,"low":143.56,"close":144.46,"volume":3778700,"rsi_14":66.08,"sma_20":139.03,"sma_60":143.45,"sma_120":140.53},{"date":"2025-05-15","open":142.94,"high":145.73,"low":142.0,"close":145.3,"volume":4472100,"rsi_14":70.93,"sma_20":139.95,"sma_60":143.42,"sma_120":140.7},{"date":"2025-05-16","open":145.97,"high":149.73,"low":145.5,"close":149.57,"volume":4204500,"rsi_14":74.45,"sma_20":141.09,"sma_60":143.49,"sma_120":140.91},{"date":"2025-05-19","open":148.43,"high":150.69,"low":147.61,"close":150.57,"volume":2613600,"rsi_14":74.92,"sma_20":142.5,"sma_60":143.64,"sma_120":141.13},{"date":"2025-05-20","open":149.71,"high":151.15,"low":149.7,"close":150.58,"volume":2529700,"rsi_14":74.5,"sma_20":143.39,"sma_60":143.79,"sma_120":141.35},{"date":"2025-05-21","open":148.79,"high":149.62,"low":145.87,"close":145.94,"volume":2661800,"rsi_14":66.5,"sma_20":144.05,"sma_60":143.83,"sma_120":141.51},{"date":"2025-05-22","open":146.25,"high":147.08,"low":144.26,"close":146.31,"volume":2862800,"rsi_14":62.4,"sma_20":144.6,"sma_60":143.87,"sma_120":141.65},{"date":"2025-05-23","open":144.74,"high":145.96,"low":144.31,"close":144.91,"volume":2369800,"rsi_14":60.68,"sma_20":145.11,"sma_60":143.83,"sma_120":141.77},{"date":"2025-05-27","open":147.25,"high":147.25,"low":143.97,"close":146.74,"volume":3155300,"rsi_14":68.49,"sma_20":145.69,"sma_60":143.73,"sma_120":141.91},{"date":"2025-05-28","open":146.9,"high":147.25,"low":145.47,"close":145.93,"volume":2297500,"rsi_14":66.05,"sma_20":146.21,"sma_60":143.65,"sma_120":142.04},{"date":"2025-05-29","open":147.12,"high":147.6,"low":145.46,"close":146.88,"volume":2621400,"rsi_14":64.32,"sma_20":146.74,"sma_60":143.72,"sma_120":142.19},{"date":"2025-05-30","open":146.0,"high":146.71,"low":144.89,"close":145.63,"volume":5339800,"rsi_14":59.74,"sma_20":147.26,"sma_60":143.73,"sma_120":142.34},{"date":"2025-06-02","open":145.15,"high":145.58,"low":141.27,"close":143.71,"volume":2825700,"rsi_14":41.72,"sma_20":147.48,"sma_60":143.72,"sma_120":142.45},{"date":"2025-06-03","open":143.62,"high":145.64,"low":142.54,"close":145.41,"volume":2343300,"rsi_14":44.79,"sma_20":147.85,"sma_60":143.75,"sma_120":142.58},{"date":"2025-06-04","open":146.18,"high":146.21,"low":144.02,"close":144.11,"volume":2346900,"rsi_14":47.72,"sma_20":148.29,"sma_60":143.74,"sma_120":142.7},{"date":"2025-06-05","open":144.34,"high":144.56,"low":142.23,"close":143.57,"volume":3568300,"rsi_14":44.66,"sma_20":148.67,"sma_60":143.71,"sma_120":142.84},{"date":"2025-06-06","open":145.28,"high":145.73,"low":142.77,"close":142.83,"volume":2297100,"rsi_14":30.58,"sma_20":148.89,"sma_60":143.64,"sma_120":142.97},{"date":"2025-06-09","open":142.88,"high":143.35,"low":140.05,"close":141.58,"volume":3401900,"rsi_14":25.01,"sma_20":148.97,"sma_60":143.6,"sma_120":143.09},{"date":"2025-06-10","open":141.59,"high":142.64,"low":140.52,"close":142.4,"volume":3129200,"rsi_14":27.99,"sma_20":148.7,"sma_60":143.51,"sma_120":143.22},{"date":"2025-06-11","open":142.38,"high":145.33,"low":141.77,"close":144.48,"volume":2904400,"rsi_14":43.84,"sma_20":148.53,"sma_60":143.41,"sma_120":143.37},{"date":"2025-06-12","open":143.73,"high":144.57,"low":141.84,"close":142.11,"volume":2069700,"rsi_14":37.51,"sma_20":148.37,"sma_60":143.31,"sma_120":143.51},{"date":"2025-06-13","open":140.5,"high":141.8,"low":139.13,"close":139.71,"volume":2450400,"rsi_14":36.97,"sma_20":148.05,"sma_60":143.13,"sma_120":143.65},{"date":"2025-06-16","open":141.04,"high":142.72,"low":140.87,"close":142.41,"volume":1681300,"rsi_14":39.59,"sma_20":147.65,"sma_60":143.03,"sma_120":143.8},{"date":"2025-06-17","open":141.41,"high":142.22,"low":139.36,"close":139.6,"volume":1739900,"rsi_14":36.13,"sma_20":147.05,"sma_60":142.89,"sma_120":143.9},{"date":"2025-06-18","open":139.52,"high":141.03,"low":138.97,"close":139.89,"volume":2629100,"rsi_14":34.23,"sma_20":146.47,"sma_60":142.71,"sma_120":144.02},{"date":"2025-06-20","open":140.68,"high":141.4,"low":139.22,"close":141.39,"volume":5566700,"rsi_14":40.53,"sma_20":146.2,"sma_60":142.56,"sma_120":144.13},{"date":"2025-06-23","open":141.74,"high":145.01,"low":140.72,"close":144.89,"volume":2904700,"rsi_14":52.46,"sma_20":146.09,"sma_60":142.47,"sma_120":144.27},{"date":"2025-06-24","open":145.91,"high":147.53,"low":145.29,"close":147.12,"volume":2700500,"rsi_14":53.48,"sma_20":146.2,"sma_60":142.5,"sma_120":144.43},{"date":"2025-06-25","open":146.95,"high":147.11,"low":144.42,"close":145.04,"volume":2378000,"rsi_14":51.82,"sma_20":146.12,"sma_60":142.54,"sma_120":144.59},{"date":"2025-06-26","open":144.98,"high":148.34,"low":144.61,"close":147.99,"volume":2740100,"rsi_14":57.97,"sma_20":146.22,"sma_60":142.61,"sma_120":144.77},{"date":"2025-06-27","open":148.36,"high":150.06,"low":147.8,"close":149.23,"volume":3938200,"rsi_14":61.34,"sma_20":146.34,"sma_60":142.68,"sma_120":144.95},{"date":"2025-06-30","open":149.48,"high":149.66,"low":148.23,"close":149.44,"volume":2302800,"rsi_14":64.46,"sma_20":146.54,"sma_60":142.76,"sma_120":145.14},{"date":"2025-07-01","open":149.21,"high":153.22,"low":148.64,"close":150.99,"volume":3781900,"rsi_14":65.39,"sma_20":146.91,"sma_60":142.99,"sma_120":145.33},{"date":"2025-07-02","open":151.38,"high":152.6,"low":150.4,"close":151.14,"volume":2864700,"rsi_14":62.83,"sma_20":147.2,"sma_60":143.44,"sma_120":145.51},{"date":"2025-07-03","open":151.42,"high":152.15,"low":146.75,"close":150.13,"volume":3182900,"rsi_14":66.28,"sma_20":147.51,"sma_60":143.85,"sma_120":145.66},{"date":"2025-07-07","open":149.99,"high":151.63,"low":148.18,"close":149.05,"volume":3877000,"rsi_14":70.05,"sma_20":147.78,"sma_60":144.26,"sma_120":145.84},{"date":"2025-07-08","open":148.94,"high":151.78,"low":148.75,"close":150.92,"volume":3252200,"rsi_14":68.94,"sma_20":148.2,"sma_60":144.52,"sma_120":146.0},{"date":"2025-07-09","open":151.55,"high":153.77,"low":151.02,"close":153.12,"volume":2855900,"rsi_14":80.92,"sma_20":148.78,"sma_60":144.9,"sma_120":146.15},{"date":"2025-07-10","open":153.24,"high":156.54,"low":153.1,"close":154.43,"volume":4043400,"rsi_14":81.77,"sma_20":149.4,"sma_60":145.26,"sma_120":146.32},{"date":"2025-07-11","open":153.18,"high":153.68,"low":151.98,"close":152.98,"volume":2401300,"rsi_14":75.38,"sma_20":149.83,"sma_60":145.59,"sma_120":146.45},{"date":"2025-07-14","open":152.73,"high":155.21,"low":152.08,"close":155.01,"volume":2961300,"rsi_14":73.68,"sma_20":150.49,"sma_60":145.96,"sma_120":146.6},{"date":"2025-07-15","open":155.01,"high":155.37,"low":153.16,"close":153.71,"volume":3058900,"rsi_14":66.14,"sma_20":151.2,"sma_60":146.4,"sma_120":146.68},{"date":"2025-07-16","open":154.73,"high":154.78,"low":152.01,"close":154.67,"volume":3194600,"rsi_14":74.94,"sma_20":151.82,"sma_60":146.86,"sma_120":146.75},{"date":"2025-07-17","open":154.37,"high":156.54,"low":153.91,"close":156.12,"volume":5024200,"rsi_14":72.82,"sma_20":152.67,"sma_60":147.4,"sma_120":146.82},{"date":"2025-07-18","open":159.56,"high":161.14,"low":147.49,"close":150.42,"volume":11701900,"rsi_14":52.67,"sma_20":153.2,"sma_60":147.69,"sma_120":146.86},{"date":"2025-07-21","open":149.45,"high":150.83,"low":146.6,"close":150.01,"volume":5194000,"rsi_14":51.27,"sma_20":153.64,"sma_60":147.97,"sma_120":146.87},{"date":"2025-07-22","open":150.17,"high":151.23,"low":147.56,"close":148.42,"volume":4927800,"rsi_14":44.31,"sma_20":153.82,"sma_60":148.17,"sma_120":146.87},{"date":"2025-07-23","open":149.13,"high":149.85,"low":147.05,"close":148.05,"volume":4976700,"rsi_14":43.2,"sma_20":153.87,"sma_60":148.4,"sma_120":146.86},{"date":"2025-07-24","open":147.25,"high":148.51,"low":145.1,"close":146.56,"volume":4860900,"rsi_14":42.3,"sma_20":153.95,"sma_60":148.59,"sma_120":146.82},{"date":"2025-07-25","open":147.25,"high":148.62,"low":146.46,"close":148.49,"volume":2818000,"rsi_14":48.84,"sma_20":153.97,"sma_60":148.8,"sma_120":146.81},{"date":"2025-07-28","open":147.83,"high":151.05,"low":147.39,"close":149.26,"volume":3970300,"rsi_14":46.39,"sma_20":153.97,"sma_60":149.02,"sma_120":146.83},{"date":"2025-07-29","open":148.93,"high":149.62,"low":147.71,"close":148.34,"volume":3918100,"rsi_14":40.21,"sma_20":153.95,"sma_60":149.25,"sma_120":146.83},{"date":"2025-07-30","open":149.01,"high":149.03,"low":143.17,"close":143.29,"volume":3529500,"rsi_14":28.8,"sma_20":153.59,"sma_60":149.33,"sma_120":146.78},{"date":"2025-07-31","open":142.87,"high":146.16,"low":142.25,"close":145.83,"volume":4390400,"rsi_14":37.44,"sma_20":153.35,"sma_60":149.47,"sma_120":146.75},{"date":"2025-08-01","open":143.17,"high":143.38,"low":140.97,"close":141.13,"volume":4074400,"rsi_14":26.8,"sma_20":152.93,"sma_60":149.57,"sma_120":146.71},{"date":"2025-08-04","open":142.08,"high":144.81,"low":141.7,"close":144.51,"volume":3641300,"rsi_14":36.04,"sma_20":152.73,"sma_60":149.73,"sma_120":146.69},{"date":"2025-08-05","open":145.08,"high":147.78,"low":144.63,"close":146.68,"volume":3743900,"rsi_14":38.5,"sma_20":152.55,"sma_60":149.88,"sma_120":146.69},{"date":"2025-08-06","open":146.85,"high":147.95,"low":145.26,"close":147.39,"volume":2636900,"rsi_14":37.05,"sma_20":152.29,"sma_60":150.01,"sma_120":146.71},{"date":"2025-08-07","open":148.52,"high":149.01,"low":146.57,"close":148.29,"volume":2293900,"rsi_14":47.23,"sma_20":152.01,"sma_60":150.04,"sma_120":146.73},{"date":"2025-08-08","open":148.93,"high":150.2,"low":147.98,"close":149.81,"volume":2376400,"rsi_14":50.86,"sma_20":151.88,"sma_60":150.08,"sma_120":146.77},{"date":"2025-08-11","open":150.25,"high":152.07,"low":149.68,"close":151.78,"volume":3354500,"rsi_14":57.24,"sma_20":151.75,"sma_60":150.2,"sma_120":146.83},{"date":"2025-08-12","open":152.25,"high":154.86,"low":152.07,"close":154.26,"volume":2748200,"rsi_14":61.51,"sma_20":151.82,"sma_60":150.36,"sma_120":146.89},{"date":"2025-08-13","open":154.79,"high":156.82,"low":153.06,"close":156.56,"volume":3132000,"rsi_14":67.37,"sma_20":151.95,"sma_60":150.47,"sma_120":146.98},{"date":"2025-08-14","open":155.97,"high":156.43,"low":153.07,"close":153.09,"volume":6344900,"rsi_14":58.16,"sma_20":151.83,"sma_60":150.52,"sma_120":147.08},{"date":"2025-08-15","open":153.79,"high":153.79,"low":148.16,"close":148.92,"volume":3921100,"rsi_14":50.47,"sma_20":151.79,"sma_60":150.49,"sma_120":147.14},{"date":"2025-08-18","open":148.9,"high":151.9,"low":148.73,"close":149.38,"volume":2585500,"rsi_14":51.46,"sma_20":151.79,"sma_60":150.54,"sma_120":147.19},{"date":"2025-08-19","open":149.36,"high":152.18,"low":148.59,"close":150.83,"volume":2146200,"rsi_14":61.71,"sma_20":151.95,"sma_60":150.62,"sma_120":147.25},{"date":"2025-08-20","open":150.62,"high":151.81,"low":149.69,"close":151.23,"volume":3258200,"rsi_14":58.99,"sma_20":152.14,"sma_60":150.74,"sma_120":147.28},{"date":"2025-08-21","open":150.86,"high":151.68,"low":149.67,"close":150.87,"volume":2236900,"rsi_14":68.93,"sma_20":152.4,"sma_60":150.82,"sma_120":147.28},{"date":"2025-08-22","open":152.21,"high":155.49,"low":151.48,"close":155.11,"volume":1958200,"rsi_14":69.94,"sma_20":152.77,"sma_60":150.99,"sma_120":147.32},{"date":"2025-08-25","open":154.73,"high":155.05,"low":152.97,"close":153.02,"volume":1606300,"rsi_14":60.34,"sma_20":152.96,"sma_60":151.09,"sma_120":147.4},{"date":"2025-08-26","open":152.93,"high":153.87,"low":151.77,"close":153.73,"volume":2960600,"rsi_14":60.32,"sma_20":153.2,"sma_60":151.23,"sma_120":147.48},{"date":"2025-08-27","open":153.21,"high":154.36,"low":152.92,"close":153.69,"volume":2155000,"rsi_14":58.88,"sma_20":153.69,"sma_60":151.4,"sma_120":147.56},{"date":"2025-08-28","open":154.89,"high":155.59,"low":153.74,"close":154.7,"volume":2982200,"rsi_14":58.06,"sma_20":154.11,"sma_60":151.55,"sma_120":147.65},{"date":"2025-08-29","open":154.74,"high":155.37,"low":152.5,"close":152.71,"volume":3279100,"rsi_14":50.42,"sma_20":154.67,"sma_60":151.7,"sma_120":147.72},{"date":"2025-09-02","open":151.15,"high":151.68,"low":148.95,"close":151.47,"volume":2745100,"rsi_14":42.89,"sma_20":154.99,"sma_60":151.83,"sma_120":147.77},{"date":"2025-09-03","open":150.71,"high":151.29,"low":147.7,"close":149.24,"volume":3964400,"rsi_14":33.67,"sma_20":155.08,"sma_60":151.94,"sma_120":147.79},{"date":"2025-09-04","open":149.44,"high":152.77,"low":149.26,"close":152.7,"volume":2741200,"rsi_14":47.75,"sma_20":155.32,"sma_60":152.13,"sma_120":147.87},{"date":"2025-09-05","open":152.97,"high":154.7,"low":151.48,"close":152.48,"volume":2053300,"rsi_14":56.92,"sma_20":155.49,"sma_60":152.3,"sma_120":147.91},{"date":"2025-09-08","open":151.8,"high":152.17,"low":149.24,"close":151.2,"volume":2715500,"rsi_14":52.61,"sma_20":155.53,"sma_60":152.41,"sma_120":147.91},{"date":"2025-09-09","open":151.35,"high":151.35,"low":148.8,"close":150.3,"volume":1669200,"rsi_14":47.04,"sma_20":155.42,"sma_60":152.55,"sma_120":147.93},{"date":"2025-09-10","open":150.38,"high":152.39,"low":149.69,"close":150.78,"volume":2811600,"rsi_14":47.24,"sma_20":155.2,"sma_60":152.74,"sma_120":147.93},{"date":"2025-09-11","open":151.0,"high":156.6,"low":150.61,"close":156.57,"volume":3663900,"rsi_14":59.46,"sma_20":155.17,"sma_60":152.98,"sma_120":148.0},{"date":"2025-09-12","open":156.22,"high":159.16,"low":154.94,"close":155.0,"volume":2865100,"rsi_14":48.24,"sma_20":155.23,"sma_60":153.24,"sma_120":148.07},{"date":"2025-09-15","open":155.13,"high":155.5,"low":152.43,"close":153.81,"volume":3219500,"rsi_14":51.8,"sma_20":155.44,"sma_60":153.48,"sma_120":148.1},{"date":"2025-09-16","open":154.05,"high":154.62,"low":150.84,"close":153.66,"volume":2208600,"rsi_14":49.84,"sma_20":155.62,"sma_60":153.68,"sma_120":148.12},{"date":"2025-09-17","open":153.66,"high":155.66,"low":150.75,"close":152.34,"volume":2757300,"rsi_14":47.05,"sma_20":155.66,"sma_60":153.81,"sma_120":148.14},{"date":"2025-09-18","open":152.33,"high":154.07,"low":151.51,"close":152.58,"volume":1795000,"rsi_14":45.19,"sma_20":155.7,"sma_60":153.9,"sma_120":148.2},{"date":"2025-09-19","open":153.08,"high":154.55,"low":151.88,"close":153.76,"volume":6507100,"rsi_14":52.47,"sma_20":155.81,"sma_60":154.05,"sma_120":148.3},{"date":"2025-09-22","open":152.77,"high":152.88,"low":150.85,"close":151.07,"volume":2484800,"rsi_14":49.11,"sma_20":155.57,"sma_60":154.1,"sma_120":148.36},{"date":"2025-09-23","open":151.05,"high":155.27,"low":151.05,"close":153.45,"volume":2254000,"rsi_14":59.22,"sma_20":155.59,"sma_60":154.17,"sma_120":148.43},{"date":"2025-09-24","open":153.17,"high":153.66,"low":151.65,"close":151.79,"volume":1739300,"rsi_14":47.85,"sma_20":155.49,"sma_60":154.21,"sma_120":148.48},{"date":"2025-09-25","open":151.2,"high":151.2,"low":149.06,"close":150.25,"volume":2949300,"rsi_14":45.02,"sma_20":155.31,"sma_60":154.2,"sma_120":148.59},{"date":"2025-09-26","open":151.22,"high":151.69,"low":149.6,"close":150.03,"volume":2104000,"rsi_14":47.26,"sma_20":155.08,"sma_60":154.18,"sma_120":148.81},{"date":"2025-09-29","open":150.71,"high":151.6,"low":149.77,"close":151.28,"volume":2043400,"rsi_14":52.27,"sma_20":155.0,"sma_60":154.2,"sma_120":149.02},{"date":"2025-09-30","open":151.06,"high":152.4,"low":149.66,"close":152.36,"volume":2177100,"rsi_14":53.55,"sma_20":155.05,"sma_60":154.25,"sma_120":149.26},{"date":"2025-10-01","open":151.65,"high":153.7,"low":151.46,"close":153.17,"volume":2297900,"rsi_14":40.14,"sma_20":155.25,"sma_60":154.29,"sma_120":149.4},{"date":"2025-10-02","open":154.4,"high":156.68,"low":153.7,"close":155.92,"volume":2167500,"rsi_14":52.47,"sma_20":155.41,"sma_60":154.34,"sma_120":149.62},{"date":"2025-10-03","open":156.03,"high":157.48,"low":154.85,"close":155.78,"volume":3411600,"rsi_14":55.64,"sma_20":155.58,"sma_60":154.36,"sma_120":149.81},{"date":"2025-10-06","open":155.82,"high":156.32,"low":151.82,"close":153.1,"volume":2421400,"rsi_14":48.6,"sma_20":155.68,"sma_60":154.36,"sma_120":149.97},{"date":"2025-10-07","open":153.98,"high":155.07,"low":152.36,"close":152.51,"volume":1696700,"rsi_14":50.43,"sma_20":155.79,"sma_60":154.32,"sma_120":150.14},{"date":"2025-10-08","open":152.88,"high":153.26,"low":150.01,"close":153.17,"volume":2084200,"rsi_14":51.5,"sma_20":155.91,"sma_60":154.31,"sma_120":150.35},{"date":"2025-10-09","open":153.27,"high":153.76,"low":148.62,"close":150.1,"volume":2512200,"rsi_14":41.51,"sma_20":155.58,"sma_60":154.23,"sma_120":150.54},{"date":"2025-10-10","open":150.46,"high":151.45,"low":145.76,"close":146.05,"volume":3504400,"rsi_14":39.03,"sma_20":155.13,"sma_60":154.06,"sma_120":150.73},{"date":"2025-10-13","open":147.84,"high":149.66,"low":147.69,"close":148.36,"volume":2724800,"rsi_14":38.82,"sma_20":154.85,"sma_60":154.03,"sma_120":150.86},{"date":"2025-10-14","open":146.56,"high":150.92,"low":146.56,"close":149.76,"volume":2604800,"rsi_14":45.49,"sma_20":154.65,"sma_60":154.02,"sma_120":150.99},{"date":"2025-10-15","open":150.9,"high":152.83,"low":149.94,"close":150.68,"volume":2381500,"rsi_14":50.99,"sma_20":154.57,"sma_60":154.06,"sma_120":151.11},{"date":"2025-10-16","open":151.66,"high":151.66,"low":147.87,"close":148.66,"volume":4279200,"rsi_14":47.1,"sma_20":154.37,"sma_60":154.07,"sma_120":151.23},{"date":"2025-10-17","open":148.7,"high":150.29,"low":148.52,"close":149.87,"volume":4494000,"rsi_14":47.01,"sma_20":154.17,"sma_60":154.12,"sma_120":151.35},{"date":"2025-10-20","open":150.45,"high":153.24,"low":150.25,"close":151.97,"volume":4230400,"rsi_14":49.21,"sma_20":154.21,"sma_60":154.18,"sma_120":151.49},{"date":"2025-10-21","open":155.13,"high":163.79,"low":150.03,"close":163.61,"volume":7302200,"rsi_14":64.7,"sma_20":154.73,"sma_60":154.43,"sma_120":151.72},{"date":"2025-10-22","open":164.12,"high":166.11,"low":162.52,"close":164.19,"volume":5275800,"rsi_14":62.4,"sma_20":155.36,"sma_60":154.68,"sma_120":151.97},{"date":"2025-10-23","open":164.18,"high":168.51,"low":163.68,"close":168.48,"volume":4779100,"rsi_14":66.93,"sma_20":156.29,"sma_60":155.1,"sma_120":152.21},{"date":"2025-10-24","open":168.88,"high":169.71,"low":164.7,"close":165.44,"volume":3612300,"rsi_14":66.29,"sma_20":157.08,"sma_60":155.42,"sma_120":152.44},{"date":"2025-10-27","open":166.89,"high":167.53,"low":164.36,"close":165.34,"volume":2922300,"rsi_14":67.16,"sma_20":157.79,"sma_60":155.82,"sma_120":152.7},{"date":"2025-10-28","open":165.26,"high":165.44,"low":163.33,"close":163.8,"volume":2448100,"rsi_14":63.89,"sma_20":158.37,"sma_60":156.14,"sma_120":152.93},{"date":"2025-10-29","open":164.11,"high":164.95,"low":160.64,"close":161.64,"volume":3163400,"rsi_14":65.43,"sma_20":158.81,"sma_60":156.38,"sma_120":153.13},{"date":"2025-10-30","open":162.01,"high":166.19,"low":161.61,"close":163.43,"volume":2143700,"rsi_14":74.75,"sma_20":159.19,"sma_60":156.64,"sma_120":153.33},{"date":"2025-10-31","open":162.48,"high":164.3,"low":162.21,"close":163.48,"volume":2096600,"rsi_14":73.01,"sma_20":159.58,"sma_60":156.89,"sma_120":153.46},{"date":"2025-11-03","open":163.0,"high":163.26,"low":158.56,"close":159.24,"volume":3141200,"rsi_14":63.29,"sma_20":159.89,"sma_60":157.03,"sma_120":153.56},{"date":"2025-11-04","open":158.88,"high":159.28,"low":156.46,"close":157.67,"volume":3520900,"rsi_14":59.62,"sma_20":160.16,"sma_60":157.12,"sma_120":153.66},{"date":"2025-11-05","open":157.77,"high":161.84,"low":157.23,"close":161.34,"volume":2656200,"rsi_14":66.69,"sma_20":160.57,"sma_60":157.23,"sma_120":153.79},{"date":"2025-11-06","open":161.22,"high":162.48,"low":156.67,"close":160.87,"volume":5193100,"rsi_14":64.79,"sma_20":161.12,"sma_60":157.29,"sma_120":153.88},{"date":"2025-11-07","open":160.93,"high":162.28,"low":159.71,"close":161.85,"volume":2506400,"rsi_14":63.68,"sma_20":161.93,"sma_60":157.43,"sma_120":153.97},{"date":"2025-11-10","open":162.0,"high":166.1,"low":160.99,"close":164.63,"volume":2754900,"rsi_14":51.86,"sma_20":162.75,"sma_60":157.68,"sma_120":154.08},{"date":"2025-11-11","open":164.63,"high":167.09,"low":162.99,"close":165.61,"volume":2365800,"rsi_14":52.56,"sma_20":163.56,"sma_60":157.94,"sma_120":154.24},{"date":"2025-11-12","open":165.6,"high":168.66,"low":165.6,"close":167.97,"volume":2694300,"rsi_14":49.01,"sma_20":164.44,"sma_60":158.22,"sma_120":154.42},{"date":"2025-11-13","open":167.33,"high":169.43,"low":166.18,"close":167.52,"volume":3878900,"rsi_14":54.5,"sma_20":165.4,"sma_60":158.49,"sma_120":154.61},{"date":"2025-11-14","open":166.56,"high":166.99,"low":164.67,"close":165.25,"volume":2748800,"rsi_14":48.45,"sma_20":166.15,"sma_60":158.71,"sma_120":154.76},{"date":"2025-11-17","open":164.59,"high":165.49,"low":162.68,"close":163.09,"volume":2908400,"rsi_14":47.34,"sma_20":166.68,"sma_60":158.82,"sma_120":154.9},{"date":"2025-11-18","open":161.71,"high":164.28,"low":161.04,"close":163.49,"volume":2325700,"rsi_14":52.29,"sma_20":166.64,"sma_60":158.98,"sma_120":155.04},{"date":"2025-11-19","open":163.29,"high":164.99,"low":162.28,"close":164.27,"volume":2219100,"rsi_14":50.27,"sma_20":166.6,"sma_60":159.15,"sma_120":155.19},{"date":"2025-11-20","open":166.39,"high":167.39,"low":161.68,"close":162.32,"volume":3303500,"rsi_14":46.39,"sma_20":166.25,"sma_60":159.29,"sma_120":155.34},{"date":"2025-11-21","open":163.06,"high":167.03,"low":162.88,"close":165.76,"volume":3183500,"rsi_14":61.63,"sma_20":166.23,"sma_60":159.46,"sma_120":155.51},{"date":"2025-11-24","open":165.9,"high":168.39,"low":164.33,"close":167.21,"volume":7138100,"rsi_14":67.78,"sma_20":166.29,"sma_60":159.7,"sma_120":155.7},{"date":"2025-11-25","open":167.93,"high":169.77,"low":167.86,"close":169.16,"volume":2605800,"rsi_14":65.37,"sma_20":166.53,"sma_60":159.98,"sma_120":155.91},{"date":"2025-11-26","open":168.73,"high":169.98,"low":168.31,"close":168.43,"volume":2031600,"rsi_14":64.63,"sma_20":166.84,"sma_60":160.3,"sma_120":156.12},{"date":"2025-11-28","open":168.29,"high":169.85,"low":167.65,"close":169.66,"volume":1596300,"rsi_14":65.01,"sma_20":167.12,"sma_60":160.57,"sma_120":156.35},{"date":"2025-12-01","open":168.31,"high":169.59,"low":167.26,"close":168.11,"volume":2244600,"rsi_14":56.18,"sma_20":167.31,"sma_60":160.83,"sma_120":156.56},{"date":"2025-12-02","open":168.51,"high":169.54,"low":167.29,"close":169.18,"volume":1928500,"rsi_14":56.33,"sma_20":167.78,"sma_60":161.12,"sma_120":156.77},{"date":"2025-12-03","open":169.66,"high":172.26,"low":168.78,"close":170.69,"volume":2883300,"rsi_14":54.58,"sma_20":168.41,"sma_60":161.45,"sma_120":157.0},{"date":"2025-12-04","open":169.51,"high":169.62,"low":166.4,"close":166.92,"volume":2860400,"rsi_14":47.33,"sma_20":168.66,"sma_60":161.71,"sma_120":157.23},{"date":"2025-12-05","open":166.85,"high":166.99,"low":163.36,"close":165.15,"volume":3021400,"rsi_14":49.79,"sma_20":168.84,"sma_60":161.85,"sma_120":157.41},{"date":"2025-12-08","open":163.47,"high":163.52,"low":160.04,"close":161.68,"volume":3254000,"rsi_14":47.18,"sma_20":168.79,"sma_60":161.95,"sma_120":157.59},{"date":"2025-12-09","open":161.13,"high":163.44,"low":161.13,"close":162.8,"volume":2335000,"rsi_14":48.66,"sma_20":168.66,"sma_60":162.09,"sma_120":157.78},{"date":"2025-12-10","open":162.3,"high":164.42,"low":161.14,"close":163.36,"volume":3382000,"rsi_14":48.22,"sma_20":168.51,"sma_60":162.24,"sma_120":157.96},{"date":"2025-12-11","open":164.25,"high":167.64,"low":163.91,"close":166.26,"volume":2525200,"rsi_14":57.42,"sma_20":168.39,"sma_60":162.47,"sma_120":158.14},{"date":"2025-12-12","open":166.13,"high":167.48,"low":165.47,"close":166.56,"volume":2423500,"rsi_14":51.71,"sma_20":168.3,"sma_60":162.69,"sma_120":158.3},{"date":"2025-12-15","open":167.21,"high":167.99,"low":162.9,"close":163.4,"volume":2576400,"rsi_14":42.41,"sma_20":168.21,"sma_60":162.84,"sma_120":158.45},{"date":"2025-12-16","open":163.7,"high":164.68,"low":160.58,"close":160.93,"volume":2786500,"rsi_14":33.92,"sma_20":168.1,"sma_60":163.0,"sma_120":158.55},{"date":"2025-12-17","open":159.94,"high":161.95,"low":158.77,"close":159.92,"volume":2638500,"rsi_14":33.55,"sma_20":167.92,"sma_60":163.1,"sma_120":158.63},{"date":"2025-12-18","open":161.1,"high":161.95,"low":159.19,"close":159.51,"volume":2606000,"rsi_14":29.74,"sma_20":167.68,"sma_60":163.21,"sma_120":158.71},{"date":"2025-12-19","open":159.44,"high":161.66,"low":159.44,"close":159.71,"volume":3715700,"rsi_14":32.26,"sma_20":167.55,"sma_60":163.36,"sma_120":158.78},{"date":"2025-12-22","open":159.93,"high":160.38,"low":156.86,"close":157.78,"volume":2334600,"rsi_14":26.79,"sma_20":167.14,"sma_60":163.48,"sma_120":158.83},{"date":"2025-12-23","open":157.76,"high":158.26,"low":156.25,"close":157.93,"volume":1828900,"rsi_14":22.49,"sma_20":166.67,"sma_60":163.58,"sma_120":158.89},{"date":"2025-12-24","open":157.89,"high":158.45,"low":156.86,"close":158.11,"volume":854400,"rsi_14":27.55,"sma_20":166.11,"sma_60":163.67,"sma_120":158.96},{"date":"2025-12-26","open":158.09,"high":159.93,"low":157.78,"close":159.83,"volume":1245700,"rsi_14":36.39,"sma_20":165.67,"sma_60":163.77,"sma_120":159.03},{"date":"2025-12-29","open":159.62,"high":160.44,"low":158.59,"close":159.47,"volume":2185100,"rsi_14":43.29,"sma_20":165.16,"sma_60":163.82,"sma_120":159.08},{"date":"2025-12-30","open":159.24,"high":159.44,"low":158.41,"close":158.93,"volume":1293600,"rsi_14":37.83,"sma_20":164.69,"sma_60":163.86,"sma_120":159.11},{"date":"2025-12-31","open":158.93,"high":159.1,"low":157.82,"close":157.88,"volume":1201700,"rsi_14":33.25,"sma_20":164.12,"sma_60":163.93,"sma_120":159.15},{"date":"2026-01-02","open":157.88,"high":159.64,"low":156.85,"close":159.57,"volume":1961200,"rsi_14":27.96,"sma_20":163.56,"sma_60":164.04,"sma_120":159.18},{"date":"2026-01-05","open":158.75,"high":162.12,"low":158.57,"close":161.28,"volume":2894500,"rsi_14":34.09,"sma_20":163.27,"sma_60":164.17,"sma_120":159.24},{"date":"2026-01-06","open":160.62,"high":164.22,"low":159.57,"close":163.9,"volume":2854800,"rsi_14":51.57,"sma_20":163.21,"sma_60":164.39,"sma_120":159.31},{"date":"2026-01-07","open":163.55,"high":163.57,"low":159.52,"close":160.65,"volume":2734400,"rsi_14":49.15,"sma_20":163.15,"sma_60":164.62,"sma_120":159.34},{"date":"2026-01-08","open":159.52,"high":163.49,"low":158.81,"close":162.95,"volume":2526900,"rsi_14":58.36,"sma_20":163.16,"sma_60":164.86,"sma_120":159.44},{"date":"2026-01-09","open":163.19,"high":163.94,"low":161.67,"close":162.95,"volume":2306800,"rsi_14":59.69,"sma_20":163.14,"sma_60":165.07,"sma_120":159.55},{"date":"2026-01-12","open":162.02,"high":165.93,"low":160.85,"close":165.61,"volume":3247700,"rsi_14":64.61,"sma_20":163.11,"sma_60":165.31,"sma_120":159.69},{"date":"2026-01-13","open":165.67,"high":168.03,"low":165.46,"close":167.07,"volume":2827900,"rsi_14":73.57,"sma_20":163.13,"sma_60":165.61,"sma_120":159.84},{"date":"2026-01-14","open":167.05,"high":168.48,"low":165.8,"close":167.63,"volume":3121900,"rsi_14":74.12,"sma_20":163.35,"sma_60":165.9,"sma_120":160.01},{"date":"2026-01-15","open":168.13,"high":170.66,"low":167.57,"close":168.72,"volume":2909200,"rsi_14":75.23,"sma_20":163.74,"sma_60":166.17,"sma_120":160.18},{"date":"2026-01-16","open":166.47,"high":169.05,"low":164.68,"close":165.47,"volume":7328123,"rsi_14":55.75,"sma_20":166.9,"sma_60":160.5,"sma_120":156.32},{"date":"2026-01-20","open":157.24,"high":161.46,"low":150.94,"close":153.95,"volume":11902100,"rsi_14":41.81,"sma_20":163.74,"sma_60":166.01,"sma_120":160.35},{"date":"2026-01-21","open":154.94,"high":156.44,"low":152.2,"close":153.72,"volume":6969100,"rsi_14":42.2,"sma_20":163.44,"sma_60":165.75,"sma_120":160.42},{"date":"2026-01-22","open":154.39,"high":160.24,"low":154.03,"close":158.4,"volume":5559600,"rsi_14":50.71,"sma_20":163.47,"sma_60":165.62,"sma_120":160.52},{"date":"2026-01-23","open":157.66,"high":161.99,"low":157.66,"close":160.42,"volume":4461300,"rsi_14":51.13,"sma_20":163.6,"sma_60":165.52,"sma_120":160.67},{"date":"2026-01-26","open":159.75,"high":160.6,"low":157.28,"close":157.31,"volume":3891000,"rsi_14":44.88,"sma_20":163.56,"sma_60":165.4,"sma_120":160.77},{"date":"2026-01-27","open":157.43,"high":158.69,"low":155.73,"close":155.86,"volume":4661100,"rsi_14":39.3,"sma_20":163.35,"sma_60":165.29,"sma_120":160.83},{"date":"2026-01-28","open":155.67,"high":157.48,"low":152.97,"close":153.77,"volume":4323000,"rsi_14":40.57,"sma_20":163.07,"sma_60":165.11,"sma_120":160.88},{"date":"2026-01-29","open":155.29,"high":156.55,"low":152.48,"close":154.21,"volume":4137000,"rsi_14":37.36,"sma_20":162.83,"sma_60":164.94,"sma_120":160.91},{"date":"2026-01-30","open":153.51,"high":154.55,"low":149.89,"close":151.03,"volume":4738200,"rsi_14":34.22,"sma_20":162.48,"sma_60":164.79,"sma_120":160.91},{"date":"2026-02-02","open":151.42,"high":151.51,"low":148.46,"close":151.3,"volume":5393500,"rsi_14":29.76,"sma_20":162.06,"sma_60":164.67,"sma_120":160.9},{"date":"2026-02-03","open":150.88,"high":154.9,"low":149.13,"close":153.52,"volume":5178800,"rsi_14":31.24,"sma_20":161.67,"sma_60":164.53,"sma_120":160.88},{"date":"2026-02-04","open":153.83,"high":161.55,"low":153.65,"close":161.52,"volume":6514900,"rsi_14":42.98,"sma_20":161.55,"sma_60":164.53,"sma_120":160.91},{"date":"2026-02-05","open":160.9,"high":163.52,"low":158.97,"close":162.79,"volume":3514000,"rsi_14":43.21,"sma_20":161.65,"sma_60":164.53,"sma_120":160.98},{"date":"2026-02-06","open":164.66,"high":170.58,"low":163.71,"close":170.25,"volume":7257700,"rsi_14":54.99,"sma_20":162.02,"sma_60":164.62,"sma_120":161.15},{"date":"2026-02-09","open":169.26,"high":170.2,"low":166.41,"close":167.92,"volume":4694500,"rsi_14":68.02,"sma_20":162.28,"sma_60":164.64,"sma_120":161.29},{"date":"2026-02-10","open":167.77,"high":171.37,"low":167.12,"close":171.02,"volume":3215372,"rsi_14":60.04,"sma_20":167.25,"sma_60":160.8,"sma_120":156.55},{"date":"2026-02-11","open":171.72,"high":172.51,"low":170.08,"close":170.45,"volume":2996808,"rsi_14":57.42,"sma_20":167.78,"sma_60":161.12,"sma_120":156.77},{"date":"2026-02-12","open":170.98,"high":174.95,"low":170.01,"close":172.19,"volume":4525581,"rsi_14":56.43,"sma_20":168.48,"sma_60":161.48,"sma_120":157.01},{"date":"2026-02-13","open":172.86,"high":173.06,"low":168.97,"close":170.2,"volume":3178374,"rsi_14":52.01,"sma_20":168.86,"sma_60":161.78,"sma_120":157.26},{"date":"2026-02-17","open":168.82,"high":169.85,"low":165.65,"close":166.04,"volume":4725563,"rsi_14":50.11,"sma_20":169.05,"sma_60":161.92,"sma_120":157.45},{"date":"2026-02-18","open":165.27,"high":165.63,"low":160.98,"close":162.63,"volume":4211100,"rsi_14":59.94,"sma_20":163.38,"sma_60":164.93,"sma_120":162.04},{"date":"2026-02-19","open":162.55,"high":164.07,"low":161.99,"close":163.5,"volume":3373800,"rsi_14":60.36,"sma_20":163.84,"sma_60":164.94,"sma_120":162.11},{"date":"2026-02-20","open":163.45,"high":167.78,"low":162.55,"close":165.49,"volume":2292509,"rsi_14":52.85,"sma_20":169.16,"sma_60":162.07,"sma_120":157.66},{"date":"2026-02-23","open":165.13,"high":165.86,"low":162.76,"close":164.78,"volume":2922000,"rsi_14":65.71,"sma_20":164.34,"sma_60":164.87,"sma_120":162.28},{"date":"2026-02-24","open":164.01,"high":166.68,"low":163.95,"close":164.89,"volume":2467218,"rsi_14":51.11,"sma_20":169.1,"sma_60":162.23,"sma_120":157.85},{"date":"2026-02-25","open":165.83,"high":166.06,"low":163.47,"close":163.98,"volume":2987243,"rsi_14":48.24,"sma_20":168.94,"sma_60":162.38,"sma_120":158.03},{"date":"2026-02-26","open":164.31,"high":166.54,"low":162.89,"close":164.61,"volume":3472529,"rsi_14":52.82,"sma_20":168.7,"sma_60":162.57,"sma_120":158.19},{"date":"2026-02-27","open":163.7,"high":164.49,"low":161.34,"close":163.76,"volume":5367134,"rsi_14":44.62,"sma_20":168.43,"sma_60":162.73,"sma_120":158.32},{"date":"2026-03-02","open":161.22,"high":162.7,"low":157.74,"close":159.94,"volume":3514631,"rsi_14":35.59,"sma_20":168.12,"sma_60":162.81,"sma_120":158.43},{"date":"2026-03-03","open":156.03,"high":158.13,"low":155.36,"close":156.99,"volume":4049527,"rsi_14":27.61,"sma_20":167.78,"sma_60":162.89,"sma_120":158.5},{"date":"2026-03-04","open":157.79,"high":160.27,"low":157.29,"close":159.38,"volume":3864452,"rsi_14":28.36,"sma_20":166.95,"sma_60":163.96,"sma_120":162.84},{"date":"2026-03-05","open":157.99,"high":159.45,"low":153.33,"close":154.74,"volume":4537195,"rsi_14":19.87,"sma_20":166.57,"sma_60":163.78,"sma_120":162.81},{"date":"2026-03-06","open":152.66,"high":152.67,"low":150.33,"close":151.97,"volume":4938118,"rsi_14":19.86,"sma_20":165.99,"sma_60":163.6,"sma_120":162.77},{"date":"2026-03-09","open":149.92,"high":151.44,"low":146.29,"close":150.2,"volume":6233788,"rsi_14":21.58,"sma_20":164.94,"sma_60":163.38,"sma_120":162.73},{"date":"2026-03-10","open":150.81,"high":155.05,"low":150.19,"close":153.79,"volume":5890033,"rsi_14":34.17,"sma_20":164.19,"sma_60":163.2,"sma_120":162.72},{"date":"2026-03-11","open":152.88,"high":153.85,"low":151.53,"close":153.71,"volume":3550968,"rsi_14":31.95,"sma_20":163.28,"sma_60":162.98,"sma_120":162.72},{"date":"2026-03-12","open":151.09,"high":152.05,"low":146.89,"close":147.7,"volume":5682487,"rsi_14":21.44,"sma_20":162.09,"sma_60":162.65,"sma_120":162.67},{"date":"2026-03-13","open":149.73,"high":150.96,"low":148.99,"close":149.54,"volume":4010743,"rsi_14":25.69,"sma_20":162.17,"sma_60":162.75,"sma_120":158.55},{"date":"2026-03-16","open":151.15,"high":151.31,"low":146.74,"close":148.54,"volume":5104897,"rsi_14":25.39,"sma_20":161.0,"sma_60":162.61,"sma_120":158.49},{"date":"2026-03-17","open":150.22,"high":150.22,"low":146.61,"close":147.66,"volume":4412336,"rsi_14":25.41,"sma_20":158.89,"sma_60":161.96,"sma_120":162.53},{"date":"2026-03-18","open":146.45,"high":146.94,"low":142.74,"close":143.72,"volume":4239589,"rsi_14":21.29,"sma_20":157.93,"sma_60":161.69,"sma_120":162.45},{"date":"2026-03-19","open":142.08,"high":142.61,"low":139.79,"close":141.37,"volume":4276188,"rsi_14":20.47,"sma_20":156.81,"sma_60":161.36,"sma_120":162.36},{"date":"2026-03-20","open":140.28,"high":141.95,"low":138.03,"close":139.87,"volume":6900740,"rsi_14":21.82,"sma_20":155.52,"sma_60":161.05,"sma_120":162.27},{"date":"2026-03-23","open":142.69,"high":146.82,"low":141.83,"close":145.18,"volume":4924711,"rsi_14":34.43,"sma_20":154.53,"sma_60":161.87,"sma_120":157.97},{"date":"2026-03-24","open":143.67,"high":146.41,"low":143.54,"close":145.29,"volume":3036877,"rsi_14":30.3,"sma_20":153.54,"sma_60":161.8,"sma_120":157.91},{"date":"2026-03-25","open":147.08,"high":147.77,"low":145.09,"close":146.66,"volume":2238540,"rsi_14":37.49,"sma_20":152.67,"sma_60":161.72,"sma_120":157.87},{"date":"2026-03-26","open":145.71,"high":146.01,"low":142.36,"close":142.64,"volume":2812180,"rsi_14":36.2,"sma_20":151.56,"sma_60":161.56,"sma_120":157.81},{"date":"2026-03-27","open":142.34,"high":144.81,"low":141.32,"close":141.69,"volume":3428091,"rsi_14":37.03,"sma_20":150.44,"sma_60":161.43,"sma_120":157.75},{"date":"2026-03-30","open":142.35,"high":142.55,"low":140.43,"close":141.18,"volume":2483552,"rsi_14":28.86,"sma_20":149.5,"sma_60":161.26,"sma_120":157.69},{"date":"2026-03-31","open":143.05,"high":143.92,"low":140.45,"close":143.86,"volume":3384956,"rsi_14":34.88,"sma_20":148.84,"sma_60":161.1,"sma_120":157.64},{"date":"2026-04-01","open":144.65,"high":145.89,"low":143.8,"close":143.88,"volume":2419779,"rsi_14":42.78,"sma_20":148.05,"sma_60":160.74,"sma_120":157.58},{"date":"2026-04-02","open":141.0,"high":144.79,"low":140.81,"close":143.11,"volume":1782939,"rsi_14":37.44,"sma_20":147.47,"sma_60":160.36,"sma_120":157.52},{"date":"2026-04-06","open":142.67,"high":143.79,"low":142.16,"close":143.14,"volume":2151061,"rsi_14":38.86,"sma_20":147.02,"sma_60":159.91,"sma_120":157.5},{"date":"2026-04-07","open":142.48,"high":143.34,"low":141.3,"close":142.99,"volume":2887043,"rsi_14":40.14,"sma_20":146.65,"sma_60":159.51,"sma_120":157.46},{"date":"2026-04-08","open":147.58,"high":148.83,"low":145.64,"close":147.77,"volume":4223629,"rsi_14":58.24,"sma_20":146.35,"sma_60":159.19,"sma_120":157.5},{"date":"2026-04-09","open":146.79,"high":150.02,"low":146.29,"close":149.08,"volume":2825888,"rsi_14":66.38,"sma_20":146.12,"sma_60":158.91,"sma_120":157.53},{"date":"2026-04-10","open":149.8,"high":150.07,"low":148.29,"close":148.91,"volume":1826290,"rsi_14":70.2,"sma_20":146.18,"sma_60":158.68,"sma_120":157.53},{"date":"2026-04-13","open":148.52,"high":151.35,"low":147.31,"close":151.35,"volume":2489292,"rsi_14":65.86,"sma_20":146.27,"sma_60":158.45,"sma_120":157.54},{"date":"2026-04-14","open":151.72,"high":152.71,"low":150.95,"close":151.11,"volume":2233160,"rsi_14":65.24,"sma_20":146.4,"sma_60":158.22,"sma_120":157.55},{"date":"2026-04-15","open":150.57,"high":151.24,"low":148.68,"close":149.82,"volume":2837572,"rsi_14":58.03,"sma_20":146.51,"sma_60":158.03,"sma_120":157.53},{"date":"2026-04-16","open":150.06,"high":151.43,"low":149.01,"close":149.13,"volume":2143933,"rsi_14":70.2,"sma_20":146.78,"sma_60":157.87,"sma_120":157.49},{"date":"2026-04-17","open":151.4,"high":154.91,"low":150.48,"close":153.1,"volume":4950480,"rsi_14":79.94,"sma_20":147.38,"sma_60":157.7,"sma_120":157.47},{"date":"2026-04-20","open":152.57,"high":153.47,"low":149.59,"close":149.98,"volume":4672682,"rsi_14":70.62,"sma_20":147.89,"sma_60":157.5,"sma_120":157.39},{"date":"2026-04-21","open":150.34,"high":156.66,"low":145.48,"close":147.07,"volume":7233665,"rsi_14":57.36,"sma_20":147.98,"sma_60":157.22,"sma_120":157.32},{"date":"2026-04-22","open":149.2,"high":149.49,"low":143.39,"close":144.41,"volume":4582964,"rsi_14":51.07,"sma_20":147.94,"sma_60":156.86,"sma_120":157.27},{"date":"2026-04-23","open":144.82,"high":145.98,"low":142.24,"close":143.48,"volume":5138333,"rsi_14":50.74,"sma_20":147.78,"sma_60":156.46,"sma_120":157.2},{"date":"2026-04-24","open":143.05,"high":144.9,"low":142.65,"close":144.62,"volume":5930968,"rsi_14":52.86,"sma_20":147.88,"sma_60":156.04,"sma_120":157.13},{"date":"2026-04-27","open":144.31,"high":145.82,"low":143.3,"close":144.4,"volume":2991030,"rsi_14":52.7,"sma_20":148.01,"sma_60":155.63,"sma_120":157.06},{"date":"2026-04-28","open":144.07,"high":144.7,"low":142.4,"close":144.66,"volume":3726593,"rsi_14":42.69,"sma_20":148.19,"sma_60":155.27,"sma_120":156.99},{"date":"2026-04-29","open":144.43,"high":145.19,"low":142.02,"close":142.52,"volume":3757630,"rsi_14":35.23,"sma_20":148.12,"sma_60":154.91,"sma_120":156.87},{"date":"2026-04-30","open":142.65,"high":145.51,"low":142.48,"close":145.14,"volume":5018108,"rsi_14":42.31,"sma_20":148.18,"sma_60":154.59,"sma_120":156.79},{"date":"2026-05-01","open":145.89,"high":145.93,"low":140.86,"close":141.16,"volume":2757948,"rsi_14":30.54,"sma_20":148.09,"sma_60":154.19,"sma_120":156.67},{"date":"2026-05-04","open":140.52,"high":142.9,"low":140.06,"close":140.23,"volume":4053603,"rsi_14":29.75,"sma_20":147.94,"sma_60":153.8,"sma_120":156.55},{"date":"2026-05-05","open":141.06,"high":142.93,"low":140.98,"close":141.48,"volume":3386050,"rsi_14":34.42,"sma_20":147.86,"sma_60":153.38,"sma_120":156.42},{"date":"2026-05-06","open":143.63,"high":146.92,"low":143.12,"close":145.16,"volume":4910368,"rsi_14":43.37,"sma_20":147.73,"sma_60":153.0,"sma_120":156.35},{"date":"2026-05-07","open":145.05,"high":145.56,"low":142.12,"close":142.4,"volume":2764418,"rsi_14":31.3,"sma_20":147.39,"sma_60":152.54,"sma_120":156.26},{"date":"2026-05-08","open":143.36,"high":143.93,"low":141.46,"close":141.94,"volume":2565966,"rsi_14":34.53,"sma_20":147.04,"sma_60":152.08,"sma_120":156.19},{"date":"2026-05-11","open":142.15,"high":143.45,"low":141.54,"close":141.99,"volume":3319348,"rsi_14":39.02,"sma_20":146.57,"sma_60":151.67,"sma_120":156.09},{"date":"2026-05-12","open":142.27,"high":143.24,"low":140.68,"close":141.86,"volume":2798587,"rsi_14":43.93,"sma_20":146.1,"sma_60":151.17,"sma_120":155.99},{"date":"2026-05-13","open":145.63,"high":148.35,"low":144.65,"close":145.72,"volume":7625853,"rsi_14":54.81,"sma_20":145.9,"sma_60":150.74,"sma_120":155.93},{"date":"2026-05-14","open":146.65,"high":146.67,"low":143.32,"close":143.75,"volume":4105608,"rsi_14":48.23,"sma_20":145.62,"sma_60":150.25,"sma_120":155.86},{"date":"2026-05-15","open":143.02,"high":145.48,"low":143.02,"close":144.84,"volume":5276157,"rsi_14":50.9,"sma_20":145.21,"sma_60":149.82,"sma_120":155.8},{"date":"2026-05-18","open":145.22,"high":151.25,"low":145.12,"close":151.1,"volume":5520476,"rsi_14":60.31,"sma_20":145.26,"sma_60":149.57,"sma_120":155.74},{"date":"2026-05-19","open":149.94,"high":149.94,"low":146.96,"close":147.95,"volume":4629317,"rsi_14":58.38,"sma_20":145.31,"sma_60":149.27,"sma_120":155.67},{"date":"2026-05-20","open":148.39,"high":149.45,"low":146.16,"close":148.37,"volume":3813170,"rsi_14":55.4,"sma_20":145.51,"sma_60":149.0,"sma_120":155.61},{"date":"2026-05-21","open":147.37,"high":151.48,"low":145.93,"close":150.17,"volume":2834762,"rsi_14":66.24,"sma_20":145.85,"sma_60":148.76,"sma_120":155.57},{"date":"2026-05-22","open":152.24,"high":152.79,"low":151.05,"close":151.78,"volume":3209711,"rsi_14":69.48,"sma_20":146.17,"sma_60":148.53,"sma_120":155.55},{"date":"2026-05-26","open":152.46,"high":153.92,"low":151.39,"close":153.36,"volume":2319339,"rsi_14":69.93,"sma_20":146.59,"sma_60":148.35,"sma_120":155.54},{"date":"2026-05-27","open":154.04,"high":156.01,"low":153.98,"close":154.5,"volume":2878202,"rsi_14":66.8,"sma_20":147.04,"sma_60":148.24,"sma_120":155.53},{"date":"2026-05-28","open":153.27,"high":153.62,"low":150.58,"close":152.19,"volume":3224562,"rsi_14":68.01,"sma_20":147.49,"sma_60":148.15,"sma_120":155.52},{"date":"2026-05-29","open":151.84,"high":153.75,"low":151.12,"close":152.47,"volume":7901754,"rsi_14":69.77,"sma_20":147.82,"sma_60":148.02,"sma_120":155.49},{"date":"2026-06-01","open":149.68,"high":150.4,"low":147.75,"close":150.28,"volume":2691101,"rsi_14":63.89,"sma_20":148.24,"sma_60":147.93,"sma_120":155.46},{"date":"2026-06-02","open":149.53,"high":152.5,"low":148.53,"close":152.24,"volume":3391686,"rsi_14":66.7,"sma_20":148.81,"sma_60":147.92,"sma_120":155.46},{"date":"2026-06-03","open":152.0,"high":153.18,"low":150.85,"close":150.99,"volume":3330840,"rsi_14":58.67,"sma_20":149.25,"sma_60":147.92,"sma_120":155.45},{"date":"2026-06-04","open":152.59,"high":153.65,"low":151.77,"close":152.11,"volume":2473253,"rsi_14":65.01,"sma_20":149.56,"sma_60":147.88,"sma_120":155.44},{"date":"2026-06-05","open":152.92,"high":153.97,"low":152.03,"close":153.09,"volume":2488404,"rsi_14":64.82,"sma_20":150.06,"sma_60":147.86,"sma_120":155.43},{"date":"2026-06-08","open":152.14,"high":155.4,"low":151.59,"close":153.18,"volume":3054404,"rsi_14":53.44,"sma_20":150.59,"sma_60":147.94,"sma_120":155.41},{"date":"2026-06-09","open":153.61,"high":157.24,"low":152.99,"close":155.71,"volume":3434465,"rsi_14":68.95,"sma_20":151.24,"sma_60":148.03,"sma_120":155.39},{"date":"2026-06-10","open":153.69,"high":162.3,"low":151.06,"close":156.17,"volume":7862123,"rsi_14":68.98,"sma_20":151.92,"sma_60":148.14,"sma_120":155.38},{"date":"2026-06-11","open":157.79,"high":158.92,"low":154.46,"close":157.22,"volume":4873937,"rsi_14":67.69,"sma_20":152.46,"sma_60":148.29,"sma_120":155.39},{"date":"2026-06-12","open":159.18,"high":159.29,"low":155.59,"close":157.63,"volume":4576913,"rsi_14":66.92,"sma_20":153.12,"sma_60":148.51,"sma_120":155.42},{"date":"2026-06-15","open":160.71,"high":161.7,"low":156.53,"close":157.54,"volume":4426175,"rsi_14":63.15,"sma_20":153.72,"sma_60":148.77,"sma_120":155.44},{"date":"2026-06-16","open":158.94,"high":162.44,"low":157.73,"close":160.93,"volume":3430510,"rsi_14":67.82,"sma_20":154.18,"sma_60":149.11,"sma_120":155.51},{"date":"2026-06-17","open":160.8,"high":163.59,"low":158.18,"close":158.54,"volume":3781599,"rsi_14":67.47,"sma_20":154.67,"sma_60":149.32,"sma_120":155.6},{"date":"2026-06-18","open":160.91,"high":161.52,"low":159.22,"close":159.9,"volume":6934632,"rsi_14":69.4,"sma_20":155.22,"sma_60":149.55,"sma_120":155.68},{"date":"2026-06-22","open":160.33,"high":162.85,"low":159.82,"close":162.51,"volume":2642370,"rsi_14":81.11,"sma_20":155.79,"sma_60":149.8,"sma_120":155.76},{"date":"2026-06-23","open":161.33,"high":163.46,"low":160.3,"close":161.14,"volume":2816252,"rsi_14":73.31,"sma_20":156.26,"sma_60":150.1,"sma_120":155.83},{"date":"2026-06-24","open":161.75,"high":167.69,"low":160.88,"close":165.19,"volume":4555993,"rsi_14":82.42,"sma_20":156.86,"sma_60":150.48,"sma_120":155.95},{"date":"2026-06-25","open":166.44,"high":169.02,"low":165.89,"close":167.24,"volume":2381833,"rsi_14":83.13,"sma_20":157.5,"sma_60":150.91,"sma_120":156.08},{"date":"2026-06-26","open":166.43,"high":167.07,"low":162.66,"close":163.3,"volume":6334093,"rsi_14":69.81,"sma_20":158.06,"sma_60":151.22,"sma_120":156.16},{"date":"2026-06-29","open":163.5,"high":164.87,"low":161.06,"close":161.73,"volume":5260365,"rsi_14":65.61,"sma_20":158.52,"sma_60":151.51,"sma_120":156.12},{"date":"2026-06-30","open":162.98,"high":164.53,"low":160.21,"close":161.21,"volume":4024629,"rsi_14":60.9,"sma_20":159.07,"sma_60":151.8,"sma_120":156.08},{"date":"2026-07-01","open":161.41,"high":162.29,"low":158.53,"close":159.27,"volume":2662176,"rsi_14":55.79,"sma_20":159.42,"sma_60":152.05,"sma_120":155.14},{"date":"2026-07-02","open":160.66,"high":161.3,"low":158.92,"close":159.74,"volume":1837673,"rsi_14":54.81,"sma_20":159.86,"sma_60":152.32,"sma_120":155.92},{"date":"2026-07-06","open":159.72,"high":159.75,"low":155.37,"close":158.46,"volume":2180319,"rsi_14":51.55,"sma_20":160.18,"sma_60":152.49,"sma_120":155.84},{"date":"2026-07-07","open":159.12,"high":159.21,"low":155.75,"close":157.32,"volume":1839595,"rsi_14":49.61,"sma_20":160.39,"sma_60":152.61,"sma_120":155.76},{"date":"2026-07-08","open":155.32,"high":155.81,"low":152.89,"close":154.03,"volume":2311310,"rsi_14":37.68,"sma_20":160.44,"sma_60":152.69,"sma_120":154.84},{"date":"2026-07-09","open":155.76,"high":156.63,"low":153.93,"close":154.67,"volume":3830021,"rsi_14":42.58,"sma_20":160.38,"sma_60":152.73,"sma_120":155.59},{"date":"2026-07-10","open":154.86,"high":157.72,"low":154.73,"close":156.84,"volume":1945321,"rsi_14":44.33,"sma_20":160.42,"sma_60":152.81,"sma_120":155.51},{"date":"2026-07-13","open":156.54,"high":158.71,"low":156.08,"close":157.02,"volume":1726417,"rsi_14":38.84,"sma_20":160.41,"sma_60":152.92,"sma_120":155.48},{"date":"2026-07-14","open":158.08,"high":159.08,"low":155.24,"close":155.9,"volume":3579269,"rsi_14":39.28,"sma_20":160.32,"sma_60":153.02,"sma_120":155.44},{"date":"2026-07-15","open":156.97,"high":162.31,"low":156.32,"close":159.83,"volume":3287084,"rsi_14":38.92,"sma_20":160.43,"sma_60":153.12,"sma_120":155.41},{"date":"2026-07-16","open":159.19,"high":162.64,"low":158.43,"close":161.07,"volume":3482447,"rsi_14":36.8,"sma_20":160.44,"sma_60":153.29,"sma_120":155.39},{"date":"2026-07-17","open":162.96,"high":163.52,"low":159.04,"close":159.15,"volume":2922987,"rsi_14":40.31,"sma_20":160.47,"sma_60":153.48,"sma_120":155.35},{"date":"2026-07-20","open":159.72,"high":160.98,"low":158.32,"close":158.42,"volume":4063856,"rsi_14":42.42,"sma_20":160.41,"sma_60":153.71,"sma_120":155.28},{"date":"2026-07-21","open":168.36,"high":175.4,"low":168.27,"close":170.02,"volume":11003517,"rsi_14":63.93,"sma_20":160.77,"sma_60":154.14,"sma_120":155.3},{"date":"2026-07-22","open":171.3,"high":173.89,"low":168.99,"close":170.02,"volume":4593817,"rsi_14":68.13,"sma_20":161.22,"sma_60":154.55,"sma_120":155.3},{"date":"2026-07-23","open":170.25,"high":171.24,"low":167.58,"close":168.85,"volume":4737084,"rsi_14":64.99,"sma_20":161.4,"sma_60":154.95,"sma_120":155.29},{"date":"2026-07-24","open":169.57,"high":172.6,"low":168.72,"close":171.87,"volume":4101454,"rsi_14":70.83,"sma_20":161.63,"sma_60":155.39,"sma_120":155.33},{"date":"2026-07-27","open":174.4,"high":178.51,"low":172.77,"close":177.46,"volume":4829420,"rsi_14":77.52,"sma_20":162.35,"sma_60":155.96,"sma_120":155.26},{"date":"2026-07-28","open":178.82,"high":184.09,"low":178.2,"close":181.69,"volume":5503802,"rsi_14":86.86,"sma_20":163.35,"sma_60":156.56,"sma_120":155.58},{"date":"2026-07-29","open":180.33,"high":181.41,"low":176.78,"close":177.18,"volume":4823497,"rsi_14":77.27,"sma_20":164.15,"sma_60":157.15,"sma_120":155.67},{"date":"2026-07-30","open":176.84,"high":177.65,"low":173.21,"close":175.31,"volume":2812179,"rsi_14":72.54,"sma_20":164.96,"sma_60":157.73,"sma_120":155.77},{"date":"2026-07-31","open":175.73,"high":176.37,"low":174.17,"close":175.52,"volume":2676824,"rsi_14":72.49,"sma_20":165.75,"sma_60":158.29,"sma_120":155.72},{"date":"2026-08-03","open":177.23,"high":178.66,"low":175.37,"close":176.46,"volume":2749527,"rsi_14":75.12,"sma_20":166.66,"sma_60":158.8,"sma_120":155.78},{"date":"2026-08-04","open":178.39,"high":180.88,"low":175.83,"close":180.66,"volume":2980401,"rsi_14":75.27,"sma_20":167.83,"sma_60":159.43,"sma_120":155.84},{"date":"2026-08-05","open":180.3,"high":182.58,"low":180.3,"close":181.29,"volume":2728592,"rsi_14":74.9,"sma_20":169.19,"sma_60":160.07,"sma_120":155.92},{"date":"2026-08-06","open":181.24,"high":182.7,"low":178.68,"close":179.93,"volume":2547224},{"date":"2026-08-07","open":179.44,"high":182.74,"low":178.39,"close":182.11,"volume":2430438,"rsi_14":78.53,"sma_20":171.73,"sma_60":161.36,"sma_120":156.06},{"date":"2026-08-10","open":182.56,"high":182.7,"low":180.22,"close":181.25,"volume":1942621,"rsi_14":68.25,"sma_20":172.95,"sma_60":161.94,"sma_120":156.18},{"date":"2026-08-11","open":181.15,"high":183.58,"low":180.97,"close":182.34,"volume":2335904,"rsi_14":69.33,"sma_20":174.28,"sma_60":162.57,"sma_120":156.34},{"date":"2026-08-12","open":182.97,"high":183.6,"low":180.6,"close":182.98,"volume":2647549,"rsi_14":72.55,"sma_20":175.44,"sma_60":163.2,"sma_120":156.5},{"date":"2026-08-13","open":183.38,"high":183.89,"low":179.71,"close":181.86,"volume":2853061,"rsi_14":66.96,"sma_20":176.48,"sma_60":163.7,"sma_120":156.63},{"date":"2026-08-14","open":181.15,"high":183.45,"low":180.57,"close":181.86,"volume":2644829,"rsi_14":59.22,"sma_20":177.62,"sma_60":164.26,"sma_120":156.76},{"date":"2026-08-17","open":180.91,"high":182.44,"low":178.88,"close":179.43,"volume":3873969,"rsi_14":44.9,"sma_20":178.68,"sma_60":164.76,"sma_120":156.88},{"date":"2026-08-18","open":179.82,"high":180.87,"low":178.23,"close":180.16,"volume":2318466,"rsi_14":58.15,"sma_20":179.19,"sma_60":165.25,"sma_120":157.01},{"date":"2026-08-19","open":181.22,"high":182.63,"low":179.12,"close":179.88,"volume":2765533,"rsi_14":63.7,"sma_20":179.68,"sma_60":165.72,"sma_120":157.13},{"date":"2026-08-20","open":178.47,"high":181.18,"low":177.13,"close":177.32,"volume":3499959},{"date":"2026-08-21","open":177.25,"high":180.24,"low":177.25,"close":178.18,"volume":2588438,"rsi_14":54.55,"sma_20":180.42,"sma_60":166.52,"sma_120":157.38},{"date":"2026-08-24","open":178.88,"high":180.35,"low":178.23,"close":179.01,"volume":2088187,"rsi_14":41.79,"sma_20":180.46,"sma_60":166.96,"sma_120":157.55},{"date":"2026-08-25","open":180.33,"high":180.79,"low":178.61,"close":179.37,"volume":2316966,"rsi_14":40.71,"sma_20":180.31,"sma_60":167.39,"sma_120":157.71},{"date":"2026-08-26","open":180.5,"high":180.67,"low":178.53,"close":180.0,"volume":2673770},{"date":"2026-08-27","open":177.77,"high":180.0,"low":176.91,"close":178.83,"volume":2395416,"rsi_14":34.14,"sma_20":180.55,"sma_60":168.31,"sma_120":158.12},{"date":"2026-08-28","open":179.66,"high":179.84,"low":173.57,"close":174.34,"volume":2336679,"rsi_14":26.61,"sma_20":180.45,"sma_60":168.69,"sma_120":158.3},{"date":"2026-08-31","open":173.5,"high":173.65,"low":171.66,"close":171.83,"volume":2362637,"rsi_14":18.4,"sma_20":180.18,"sma_60":169.01,"sma_120":158.44},{"date":"2026-09-01","open":171.96,"high":172.43,"low":169.52,"close":170.24,"volume":3340373},{"date":"2026-09-02","open":171.0,"high":171.26,"low":168.08,"close":168.75,"volume":2175226,"rsi_14":13.76,"sma_20":178.95,"sma_60":169.53,"sma_120":158.73},{"date":"2026-09-03","open":169.74,"high":169.75,"low":165.8,"close":168.31,"volume":3005866},{"date":"2026-09-04","open":167.87,"high":169.59,"low":167.55,"close":168.56,"volume":2175370,"rsi_14":16.58,"sma_20":177.62,"sma_60":169.92,"sma_120":159.03},{"date":"2026-09-08","open":168.17,"high":168.56,"low":165.71,"close":167.52,"volume":2179681},{"date":"2026-09-09","open":166.0,"high":166.81,"low":164.03,"close":164.4,"volume":3288826,"rsi_14":10.5,"sma_20":175.96,"sma_60":170.18,"sma_120":159.35},{"date":"2026-09-10","open":164.45,"high":164.45,"low":161.29,"close":162.86,"volume":2909289,"rsi_14":11.05,"sma_20":174.91,"sma_60":170.26,"sma_120":159.51},{"date":"2026-09-11","open":164.36,"high":165.37,"low":162.55,"close":164.97,"volume":3286005,"rsi_14":16.35,"sma_20":174.03,"sma_60":170.32,"sma_120":159.71},{"date":"2026-09-14","open":162.48,"high":163.38,"low":160.27,"close":162.02,"volume":3001061,"rsi_14":14.14,"sma_20":172.99,"sma_60":170.36,"sma_120":159.84},{"date":"2026-09-15","open":162.32,"high":166.25,"low":160.68,"close":164.67,"volume":4175028},{"date":"2026-09-16","open":165.57,"high":166.29,"low":161.37,"close":162.65,"volume":2887190,"rsi_14":18.3,"sma_20":171.3,"sma_60":170.42,"sma_120":160.11},{"date":"2026-09-17","open":164.84,"high":165.46,"low":162.87,"close":164.71,"volume":2401310},{"date":"2026-09-18","open":163.79,"high":166.05,"low":163.23,"close":165.89,"volume":4556072,"rsi_14":33.07,"sma_20":169.89,"sma_60":170.47,"sma_120":160.48},{"date":"2026-09-21","open":166.69,"high":166.77,"low":164.84,"close":164.97,"volume":2381035},{"date":"2026-09-22","open":166.4,"high":169.32,"low":165.0,"close":169.3,"volume":3260870,"rsi_14":48.2,"sma_20":168.71,"sma_60":170.51,"sma_120":160.86},{"date":"2026-09-23","open":168.45,"high":170.43,"low":167.82,"close":170.3,"volume":2787373,"rsi_14":53.03,"sma_20":168.26,"sma_60":170.64,"sma_120":161.07},{"date":"2026-09-24","open":170.23,"high":170.75,"low":167.26,"close":167.52,"volume":2431010,"rsi_14":48.59,"sma_20":167.63,"sma_60":170.73,"sma_120":161.26},{"date":"2026-09-25","open":168.56,"high":170.73,"low":168.13,"close":169.55,"volume":2516243,"rsi_14":51.66,"sma_20":167.17,"sma_60":170.89,"sma_120":161.47},{"date":"2026-09-28","open":168.28,"high":170.62,"low":168.03,"close":169.48,"volume":3800202,"rsi_14":53.41,"sma_20":166.93,"sma_60":171.04,"sma_120":161.68},{"date":"2026-09-29","open":169.8,"high":170.98,"low":167.25,"close":168.49,"volume":2902790},{"date":"2026-09-30","open":169.19,"high":169.5,"low":164.08,"close":164.15,"volume":3936288,"rsi_14":52.32,"sma_20":166.46,"sma_60":171.3,"sma_120":161.96},{"date":"2026-10-01","open":163.7,"high":164.75,"low":162.32,"close":163.02,"volume":3210722,"rsi_14":46.57,"sma_20":166.17,"sma_60":171.44,"sma_120":162.06},{"date":"2026-10-02","open":163.5,"high":164.71,"low":161.12,"close":161.89,"volume":3026392,"rsi_14":49.76,"sma_20":165.85,"sma_60":171.55,"sma_120":162.14},{"date":"2026-10-05","open":161.34,"high":163.56,"low":159.92,"close":163.19,"volume":2338451,"rsi_14":47.07,"sma_20":165.58,"sma_60":171.64,"sma_120":162.23},{"date":"2026-10-06","open":163.58,"high":164.3,"low":161.5,"close":163.64,"volume":2412509},{"date":"2026-10-07","open":162.54,"high":163.72,"low":160.96,"close":162.12,"volume":3205762,"rsi_14":44.41,"sma_20":165.27,"sma_60":171.83,"sma_120":162.43},{"date":"2026-10-08","open":160.89,"high":164.23,"low":159.93,"close":163.58,"volume":2332340,"rsi_14":45.14,"sma_20":165.31,"sma_60":171.89,"sma_120":162.5},{"date":"2026-10-09","open":163.27,"high":163.59,"low":159.88,"close":159.96,"volume":2372300,"rsi_14":40.42,"sma_20":165.06,"sma_60":171.85,"sma_120":162.57},{"date":"2026-10-12","open":159.5,"high":162.56,"low":159.21,"close":160.89,"volume":2416008,"rsi_14":31.58,"sma_20":165.0,"sma_60":171.87,"sma_120":162.68},{"date":"2026-10-13","open":161.18,"high":162.96,"low":159.53,"close":162.77,"volume":2547228,"rsi_14":34.12,"sma_20":164.9,"sma_60":171.93,"sma_120":162.82},{"date":"2026-10-14","open":162.37,"high":164.56,"low":162.15,"close":164.46,"volume":2699096,"rsi_14":43.36,"sma_20":165.0,"sma_60":171.83,"sma_120":162.98},{"date":"2026-10-15","open":165.94,"high":167.03,"low":164.63,"close":165.33,"volume":3568581,"rsi_14":40.05,"sma_20":165.02,"sma_60":171.74,"sma_120":163.14},{"date":"2026-10-16","open":165.64,"high":167.95,"low":163.5,"close":164.75,"volume":2556746,"rsi_14":39.09,"sma_20":164.97,"sma_60":171.66,"sma_120":163.3},{"date":"2026-10-19","open":164.85,"high":164.85,"low":161.95,"close":162.01,"volume":3708697,"rsi_14":36.29,"sma_20":164.82,"sma_60":171.48,"sma_120":163.44},{"date":"2026-10-20","open":163.0,"high":172.95,"low":162.13,"close":171.37,"volume":7682198,"rsi_14":62.76,"sma_20":164.93,"sma_60":171.37,"sma_120":163.67},{"date":"2026-10-21","open":172.0,"high":174.77,"low":167.71,"close":174.74,"volume":5631686,"rsi_14":68.89,"sma_20":165.14,"sma_60":171.24,"sma_120":163.9},{"date":"2026-10-22","open":174.72,"high":176.18,"low":173.07,"close":175.56,"volume":5953192,"rsi_14":72.33,"sma_20":165.55,"sma_60":171.2,"sma_120":164.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.56,"pbr":24.66,"per":20.51,"roa":2.67,"roe":31.61,"grade":"B","comment":"PER 20.51배, ROE 31.61%","revenue":25180000000.0,"analysis":"PER 20.5배입니다. ROE 31.6%입니다. 시가총액 915.56억. 매출 251.80억, 영업이익 47.87억.","eps_basis":"TTM","debt_ratio":4.251693766937669,"market_cap":91566348341,"net_income":2997000000.0,"total_debt":12551000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.28,"total_assets":34924000000.0,"total_equity":2952000000.0,"profit_margin":11.9,"revenue_basis":"TTM","dividend_yield":1.87,"net_income_basis":"TTM","operating_income":4787000000.0,"operating_margin":19.01,"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","D/E(유이자부채/자본총계) 4.2배로 재무 리스크"],"backtest_top3":[],"current_price":175.56,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":143.2023},{"date":"2016-10-25","close":138.9883},{"date":"2016-10-26","close":139.2224},{"date":"2016-10-27","close":138.5953},{"date":"2016-10-28","close":138.6037},{"date":"2016-10-31","close":138.2107},{"date":"2016-11-01","close":137.3328},{"date":"2016-11-02","close":138.5702},{"date":"2016-11-03","close":139.49},{"date":"2016-11-04","close":139.1973},{"date":"2016-11-07","close":141.9231},{"date":"2016-11-08","close":143.0017},{"date":"2016-11-09","close":142.4666},{"date":"2016-11-10","close":145.7191},{"date":"2016-11-11","close":146.388},{"date":"2016-11-14","close":144.5736},{"date":"2016-11-15","close":145.6856},{"date":"2016-11-16","close":143.8211},{"date":"2016-11-17","close":144.4565},{"date":"2016-11-18","close":144.6154},{"date":"2016-11-21","close":143.4114},{"date":"2016-11-22","close":143.7375},{"date":"2016-11-23","close":144.0217},{"date":"2016-11-25","close":145.0585},{"date":"2016-11-28","close":144.2308},{"date":"2016-11-29","close":144.4565},{"date":"2016-11-30","close":143.5953},{"date":"2016-12-01","close":144.3395},{"date":"2016-12-02","close":144.1722},{"date":"2016-12-05","close":143.495},{"date":"2016-12-06","close":143.6455},{"date":"2016-12-07","close":147.199},{"date":"2016-12-08","close":147.0569},{"date":"2016-12-09","close":149.2391},{"date":"2016-12-12","close":150.2007},{"date":"2016-12-13","close":149.5234},{"date":"2016-12-14","close":147.6589},{"date":"2016-12-15","close":147.1739},{"date":"2016-12-16","close":148.3696},{"date":"2016-12-19","close":148.9632},{"date":"2016-12-20","close":149.3729},{"date":"2016-12-21","close":149.189},{"date":"2016-12-22","close":149.8328},{"date":"2016-12-23","close":149.4565},{"date":"2016-12-27","close":149.5987},{"date":"2016-12-28","close":148.8963},{"date":"2016-12-29","close":149.1722},{"date":"2016-12-30","close":149.306},{"date":"2017-01-03","close":148.8712},{"date":"2017-01-04","close":149.097},{"date":"2017-01-05","close":148.587},{"date":"2017-01-06","close":149.0217},{"date":"2017-01-09","close":148.2191},{"date":"2017-01-10","close":147.6421},{"date":"2017-01-11","close":148.7375},{"date":"2017-01-12","close":148.3612},{"date":"2017-01-13","close":148.3194},{"date":"2017-01-17","close":148.2107},{"date":"2017-01-18","close":149.2391},{"date":"2017-01-19","close":149.398},{"date":"2017-01-20","close":149.2391},{"date":"2017-01-23","close":149.2559},{"date":"2017-01-24","close":147.1321},{"date":"2017-01-25","close":147.7676},{"date":"2017-01-26","close":147.8428},{"date":"2017-01-27","close":148.3947},{"date":"2017-01-30","close":146.6722},{"date":"2017-01-31","close":146.1706},{"date":"2017-02-01","close":146.4632},{"date":"2017-02-02","close":145.6355},{"date":"2017-02-03","close":146.3545},{"date":"2017-02-06","close":146.4047},{"date":"2017-02-07","close":146.9565},{"date":"2017-02-08","close":148.0518},{"date":"2017-02-09","close":148.9799},{"date":"2017-02-10","close":149.6656},{"date":"2017-02-13","close":151.3545},{"date":"2017-02-14","close":151.8395},{"date":"2017-02-15","close":151.9231},{"date":"2017-02-16","close":153.3528},{"date":"2017-02-17","close":152.9682},{"date":"2017-02-21","close":153.3194},{"date":"2017-02-22","close":155.5518},{"date":"2017-02-23","close":156.5134},{"date":"2017-02-24","close":156.6973},{"date":"2017-02-27","close":156.2793},{"date":"2017-02-28","close":155.811},{"date":"2017-03-01","close":158.7458},{"date":"2017-03-02","close":158.7709},{"date":"2017-03-03","close":158.2859},{"date":"2017-03-06","close":157.9431},{"date":"2017-03-07","close":158.102},{"date":"2017-03-08","close":158.4532},{"date":"2017-03-09","close":158.7793},{"date":"2017-03-10","close":159.8746},{"date":"2017-03-13","close":160.1338},{"date":"2017-03-14","close":159.1388},{"date":"2017-03-15","close":159.8662},{"date":"2017-03-16","close":159.1221},{"date":"2017-03-17","close":160.8361},{"date":"2017-03-20","close":161.3796},{"date":"2017-03-21","close":160.6438},{"date":"2017-03-22","close":160.7191},{"date":"2017-03-23","close":160.6522},{"date":"2017-03-24","close":160.1254},{"date":"2017-03-27","close":159.2224},{"date":"2017-03-28","close":159.6906},{"date":"2017-03-29","close":159.4314},{"date":"2017-03-30","close":159.9331},{"date":"2017-03-31","close":159.9749},{"date":"2017-04-03","close":159.4649},{"date":"2017-04-04","close":159.0217},{"date":"2017-04-05","close":159.0635},{"date":"2017-04-06","close":158.7709},{"date":"2017-04-07","close":158.8545},{"date":"2017-04-10","close":158.6204},{"date":"2017-04-11","close":158.9214},{"date":"2017-04-12","close":158.612},{"date":"2017-04-13","close":157.7341},{"date":"2017-04-17","close":159.1639},{"date":"2017-04-18","close":159.0468},{"date":"2017-04-19","close":158.7207},{"date":"2017-04-20","close":159.8328},{"date":"2017-04-21","close":160.1171},{"date":"2017-04-24","close":162.3997},{"date":"2017-04-25","close":163.1522},{"date":"2017-04-26","close":163.0435},{"date":"2017-04-27","close":163.9716},{"date":"2017-04-28","close":163.7375},{"date":"2017-05-01","close":162.8846},{"date":"2017-05-02","close":164.3227},{"date":"2017-05-03","close":165.2425},{"date":"2017-05-04","close":166.8144},{"date":"2017-05-05","close":166.7224},{"date":"2017-05-08","close":166.0953},{"date":"2017-05-09","close":165.5184},{"date":"2017-05-10","close":164.4147},{"date":"2017-05-11","close":164.5067},{"date":"2017-05-12","close":164.3562},{"date":"2017-05-15","close":165.2425},{"date":"2017-05-16","close":165.4766},{"date":"2017-05-17","close":162.9097},{"date":"2017-05-18","close":163.2441},{"date":"2017-05-19","close":163.7124},{"date":"2017-05-22","close":165.9783},{"date":"2017-05-23","close":165.3261},{"date":"2017-05-24","close":165.1254},{"date":"2017-05-25","close":166.8395},{"date":"2017-05-26","close":167.7843},{"date":"2017-05-30","close":169.2642},{"date":"2017-05-31","close":170.9615},{"date":"2017-06-01","close":170.8612},{"date":"2017-06-02","close":172.8261},{"date":"2017-06-05","close":172.4247},{"date":"2017-06-06","close":171.7475},{"date":"2017-06-07","close":171.413},{"date":"2017-06-08","close":172.1906},{"date":"2017-06-09","close":173.0184},{"date":"2017-06-12","close":173.403},{"date":"2017-06-13","close":174.8411},{"date":"2017-06-14","close":175.5936},{"date":"2017-06-15","close":176.6639},{"date":"2017-06-16","close":178.2943},{"date":"2017-06-19","close":178.3947},{"date":"2017-06-20","close":178.3947},{"date":"2017-06-21","close":177.9766},{"date":"2017-06-22","close":177.4415},{"date":"2017-06-23","close":178.01},{"date":"2017-06-26","close":177.7676},{"date":"2017-06-27","close":175.4013},{"date":"2017-06-28","close":176.1037},{"date":"2017-06-29","close":173.7876},{"date":"2017-06-30","close":174.0719},{"date":"2017-07-03","close":175.4431},{"date":"2017-07-05","close":175.3846},{"date":"2017-07-06","close":173.9298},{"date":"2017-07-07","close":175.2425},{"date":"2017-07-10","close":175.995},{"date":"2017-07-11","close":175.301},{"date":"2017-07-12","close":176.6722},{"date":"2017-07-13","close":176.4967},{"date":"2017-07-14","close":177.0652},{"date":"2017-07-17","close":176.99},{"date":"2017-07-18","close":176.6806},{"date":"2017-07-19","close":177.3411},{"date":"2017-07-20","close":177.6338},{"date":"2017-07-21","close":176.5552},{"date":"2017-07-24","close":175.5853},{"date":"2017-07-25","close":166.7141},{"date":"2017-07-26","close":166.413},{"date":"2017-07-27","close":167.2659},{"date":"2017-07-28","close":166.99},{"date":"2017-07-31","close":168.2023},{"date":"2017-08-01","close":169.8829},{"date":"2017-08-02","close":171.7475},{"date":"2017-08-03","close":173.5953},{"date":"2017-08-04","close":173.6204},{"date":"2017-08-07","close":173.4448},{"date":"2017-08-08","close":172.6003},{"date":"2017-08-09","close":172.6421},{"date":"2017-08-10","close":172.4331},{"date":"2017-08-11","close":172.2241},{"date":"2017-08-14","close":173.3863},{"date":"2017-08-15","close":173.2274},{"date":"2017-08-16","close":173.8462},{"date":"2017-08-17","close":171.6973},{"date":"2017-08-18","close":170.1756},{"date":"2017-08-21","close":171.0284},{"date":"2017-08-22","close":171.7893},{"date":"2017-08-23","close":169.4565},{"date":"2017-08-24","close":168.9967},{"date":"2017-08-25","close":169.005},{"date":"2017-08-28","close":169.2809},{"date":"2017-08-29","close":169.6656},{"date":"2017-08-30","close":170.3094},{"date":"2017-08-31","close":170.8361},{"date":"2017-09-01","close":170.2007},{"date":"2017-09-05","close":168.0435},{"date":"2017-09-06","close":168.9381},{"date":"2017-09-07","close":170.9532},{"date":"2017-09-08","close":171.9816},{"date":"2017-09-11","close":175.2174},{"date":"2017-09-12","close":175.2843},{"date":"2017-09-13","close":175.1589},{"date":"2017-09-14","close":176.7809},{"date":"2017-09-15","close":178.3863},{"date":"2017-09-18","close":178.7291},{"date":"2017-09-19","close":178.5619},{"date":"2017-09-20","close":176.0117},{"date":"2017-09-21","close":175.9532},{"date":"2017-09-22","close":176.2207},{"date":"2017-09-25","close":176.1956},{"date":"2017-09-26","close":176.4465},{"date":"2017-09-27","close":175.1505},{"date":"2017-09-28","close":175.209},{"date":"2017-09-29","close":175.5017},{"date":"2017-10-02","close":177.893},{"date":"2017-10-03","close":179.4064},{"date":"2017-10-04","close":181.0368},{"date":"2017-10-05","close":180.9114},{"date":"2017-10-06","close":181.0368},{"date":"2017-10-09","close":181.1706},{"date":"2017-10-10","close":181.2291},{"date":"2017-10-11","close":181.0284},{"date":"2017-10-12","close":181.9314},{"date":"2017-10-13","close":182.0401},{"date":"2017-10-16","close":182.8763},{"date":"2017-10-17","close":182.0652},{"date":"2017-10-18","close":182.5},{"date":"2017-10-19","close":183.311},{"date":"2017-10-20","close":185.0502},{"date":"2017-10-23","close":185.2425},{"date":"2017-10-24","close":196.1956},{"date":"2017-10-25","close":198.7291},{"date":"2017-10-26","close":194.7659},{"date":"2017-10-27","close":196.2709},{"date":"2017-10-30","close":193.1605},{"date":"2017-10-31","close":192.4666},{"date":"2017-11-01","close":192.4582},{"date":"2017-11-02","close":194.1722},{"date":"2017-11-03","close":194.1639},{"date":"2017-11-06","close":192.5669},{"date":"2017-11-07","close":192.3495},{"date":"2017-11-08","close":192.1656},{"date":"2017-11-09","close":190.9615},{"date":"2017-11-10","close":190.1756},{"date":"2017-11-13","close":190.8194},{"date":"2017-11-14","close":191.7475},{"date":"2017-11-15","close":190.1338},{"date":"2017-11-16","close":191.8227},{"date":"2017-11-17","close":191.7726},{"date":"2017-11-20","close":193.5535},{"date":"2017-11-21","close":195.7274},{"date":"2017-11-22","close":193.6288},{"date":"2017-11-24","close":193.4615},{"date":"2017-11-27","close":195.6522},{"date":"2017-11-28","close":197.015},{"date":"2017-11-29","close":199.005},{"date":"2017-11-30","close":203.2943},{"date":"2017-12-01","close":201.6304},{"date":"2017-12-04","close":200.0502},{"date":"2017-12-05","close":199.2141},{"date":"2017-12-06","close":199.5569},{"date":"2017-12-07","close":200.9197},{"date":"2017-12-08","close":199.1053},{"date":"2017-12-11","close":200.0836},{"date":"2017-12-12","close":197.8094},{"date":"2017-12-13","close":199.9247},{"date":"2017-12-14","close":199.0635},{"date":"2017-12-15","close":198.9967},{"date":"2017-12-18","close":199.3478},{"date":"2017-12-19","close":199.3227},{"date":"2017-12-20","close":198.0936},{"date":"2017-12-21","close":196.3044},{"date":"2017-12-22","close":196.2625},{"date":"2017-12-26","close":196.8645},{"date":"2017-12-27","close":197.4916},{"date":"2017-12-28","close":197.0903},{"date":"2017-12-29","close":196.7977},{"date":"2018-01-02","close":147.4598},{"date":"2018-01-03","close":147.4536},{"date":"2018-01-04","close":149.381},{"date":"2018-01-05","close":150.5449},{"date":"2018-01-08","close":150.0569},{"date":"2018-01-09","close":150.9893},{"date":"2018-01-10","close":150.9017},{"date":"2018-01-11","close":151.6338},{"date":"2018-01-12","close":152.9855},{"date":"2018-01-16","close":153.1544},{"date":"2018-01-17","close":155.2634},{"date":"2018-01-18","close":153.8866},{"date":"2018-01-19","close":155.3071},{"date":"2018-01-22","close":154.7565},{"date":"2018-01-23","close":154.1369},{"date":"2018-01-24","close":155.0005},{"date":"2018-01-25","close":157.9229},{"date":"2018-01-26","close":161.8466},{"date":"2018-01-29","close":160.207},{"date":"2018-01-30","close":157.4098},{"date":"2018-01-31","close":156.759},{"date":"2018-02-01","close":155.1569},{"date":"2018-02-02","close":153.4235},{"date":"2018-02-05","close":144.8315},{"date":"2018-02-06","close":146.202},{"date":"2018-02-07","close":145.9267},{"date":"2018-02-08","close":139.481},{"date":"2018-02-09","close":140.9329},{"date":"2018-02-12","close":143.4235},{"date":"2018-02-13","close":144.7814},{"date":"2018-02-14","close":145.1819},{"date":"2018-02-15","close":147.8446},{"date":"2018-02-16","close":148.9777},{"date":"2018-02-20","close":147.9705},{"date":"2018-02-21","close":146.1514},{"date":"2018-02-22","close":148.556},{"date":"2018-02-23","close":149.198},{"date":"2018-02-26","close":153.6799},{"date":"2018-02-27","close":151.5649},{"date":"2018-02-28","close":148.2475},{"date":"2018-03-01","close":145.6226},{"date":"2018-03-02","close":145.012},{"date":"2018-03-05","close":146.548},{"date":"2018-03-06","close":147.083},{"date":"2018-03-07","close":148.2853},{"date":"2018-03-08","close":148.77},{"date":"2018-03-09","close":151.9236},{"date":"2018-03-12","close":150.9479},{"date":"2018-03-13","close":149.5442},{"date":"2018-03-14","close":147.4796},{"date":"2018-03-15","close":148.4741},{"date":"2018-03-16","close":149.3239},{"date":"2018-03-19","close":145.761},{"date":"2018-03-20","close":146.3213},{"date":"2018-03-21","close":147.3851},{"date":"2018-03-22","close":140.4798},{"date":"2018-03-23","close":135.5636},{"date":"2018-03-26","close":138.6354},{"date":"2018-03-27","close":135.8847},{"date":"2018-03-28","close":136.3063},{"date":"2018-03-29","close":138.1823},{"date":"2018-04-02","close":133.8388},{"date":"2018-04-03","close":136.1742},{"date":"2018-04-04","close":136.9484},{"date":"2018-04-05","close":137.6472},{"date":"2018-04-06","close":133.6059},{"date":"2018-04-09","close":133.9584},{"date":"2018-04-10","close":136.5833},{"date":"2018-04-11","close":134.9153},{"date":"2018-04-12","close":136.2309},{"date":"2018-04-13","close":135.6643},{"date":"2018-04-16","close":137.0366},{"date":"2018-04-17","close":138.541},{"date":"2018-04-18","close":138.1823},{"date":"2018-04-19","close":137.7605},{"date":"2018-04-20","close":137.0681},{"date":"2018-04-23","close":135.891},{"date":"2018-04-24","close":126.6062},{"date":"2018-04-25","close":125.1647},{"date":"2018-04-26","close":124.0631},{"date":"2018-04-27","close":123.4525},{"date":"2018-04-30","close":122.3635},{"date":"2018-05-01","close":122.7601},{"date":"2018-05-02","close":122.4327},{"date":"2018-05-03","close":123.1755},{"date":"2018-05-04","close":125.492},{"date":"2018-05-07","close":126.0585},{"date":"2018-05-08","close":126.9901},{"date":"2018-05-09","close":128.0477},{"date":"2018-05-10","close":129.0612},{"date":"2018-05-11","close":129.143},{"date":"2018-05-14","close":129.5206},{"date":"2018-05-15","close":127.4119},{"date":"2018-05-16","close":126.0271},{"date":"2018-05-17","close":126.9841},{"date":"2018-05-18","close":126.0968},{"date":"2018-05-21","close":127.8713},{"date":"2018-05-22","close":126.1031},{"date":"2018-05-23","close":125.913},{"date":"2018-05-24","close":126.382},{"date":"2018-05-25","close":126.1411},{"date":"2018-05-29","close":124.056},{"date":"2018-05-30","close":125.9193},{"date":"2018-05-31","close":125.0004},{"date":"2018-06-01","close":126.496},{"date":"2018-06-04","close":127.4277},{"date":"2018-06-05","close":127.5164},{"date":"2018-06-06","close":129.2023},{"date":"2018-06-07","close":129.9692},{"date":"2018-06-08","close":130.9325},{"date":"2018-06-11","close":130.0009},{"date":"2018-06-12","close":129.8741},{"date":"2018-06-13","close":129.8551},{"date":"2018-06-14","close":129.0565},{"date":"2018-06-15","close":129.9058},{"date":"2018-06-18","close":129.3988},{"date":"2018-06-19","close":126.3693},{"date":"2018-06-20","close":125.5391},{"date":"2018-06-21","close":123.9166},{"date":"2018-06-22","close":124.5377},{"date":"2018-06-25","close":124.094},{"date":"2018-06-26","close":124.5884},{"date":"2018-06-27","close":123.5363},{"date":"2018-06-28","close":124.2018},{"date":"2018-06-29","close":124.6771},{"date":"2018-07-02","close":123.9166},{"date":"2018-07-03","close":124.113},{"date":"2018-07-05","close":125.0701},{"date":"2018-07-06","close":125.1461},{"date":"2018-07-09","close":127.0919},{"date":"2018-07-10","close":127.6939},{"date":"2018-07-11","close":125.2855},{"date":"2018-07-12","close":126.3249},{"date":"2018-07-13","close":127.5038},{"date":"2018-07-16","close":127.4594},{"date":"2018-07-17","close":128.0678},{"date":"2018-07-18","close":128.1502},{"date":"2018-07-19","close":127.7699},{"date":"2018-07-20","close":127.9918},{"date":"2018-07-23","close":126.0207},{"date":"2018-07-24","close":127.1869},{"date":"2018-07-25","close":129.5318},{"date":"2018-07-26","close":131.8008},{"date":"2018-07-27","close":131.4585},{"date":"2018-07-30","close":130.0009},{"date":"2018-07-31","close":134.564},{"date":"2018-08-01","close":131.2241},{"date":"2018-08-02","close":130.2607},{"date":"2018-08-03","close":131.3761},{"date":"2018-08-06","close":131.0023},{"date":"2018-08-07","close":132.1874},{"date":"2018-08-08","close":131.2811},{"date":"2018-08-09","close":129.7854},{"date":"2018-08-10","close":127.9981},{"date":"2018-08-13","close":126.6545},{"date":"2018-08-14","close":127.0855},{"date":"2018-08-15","close":127.6368},{"date":"2018-08-16","close":128.7523},{"date":"2018-08-17","close":129.779},{"date":"2018-08-20","close":129.6713},{"date":"2018-08-21","close":130.3621},{"date":"2018-08-22","close":129.4557},{"date":"2018-08-23","close":129.3601},{"date":"2018-08-24","close":130.9807},{"date":"2018-08-27","close":132.9203},{"date":"2018-08-28","close":133.6221},{"date":"2018-08-29","close":134.2793},{"date":"2018-08-30","close":134.1262},{"date":"2018-08-31","close":134.5728},{"date":"2018-09-04","close":133.0926},{"date":"2018-09-05","close":135.1534},{"date":"2018-09-06","close":135.734},{"date":"2018-09-07","close":135.6255},{"date":"2018-09-10","close":135.8552},{"date":"2018-09-11","close":135.1215},{"date":"2018-09-12","close":131.8867},{"date":"2018-09-13","close":133.3797},{"date":"2018-09-14","close":132.6332},{"date":"2018-09-17","close":133.6859},{"date":"2018-09-18","close":134.962},{"date":"2018-09-19","close":135.9764},{"date":"2018-09-20","close":137.3482},{"date":"2018-09-21","close":138.0245},{"date":"2018-09-24","close":136.2253},{"date":"2018-09-25","close":134.3941},{"date":"2018-09-26","close":134.6685},{"date":"2018-09-27","close":134.056},{"date":"2018-09-28","close":134.4388},{"date":"2018-10-01","close":135.3831},{"date":"2018-10-02","close":137.6289},{"date":"2018-10-03","close":137.6608},{"date":"2018-10-04","close":136.4358},{"date":"2018-10-05","close":136.0211},{"date":"2018-10-08","close":136.774},{"date":"2018-10-09","close":134.2538},{"date":"2018-10-10","close":128.9773},{"date":"2018-10-11","close":125.5192},{"date":"2018-10-12","close":126.4762},{"date":"2018-10-15","close":126.9292},{"date":"2018-10-16","close":129.0921},{"date":"2018-10-17","close":129.475},{"date":"2018-10-18","close":127.848},{"date":"2018-10-19","close":127.5098},{"date":"2018-10-22","close":128.4732},{"date":"2018-10-23","close":122.8522},{"date":"2018-10-24","close":117.7416},{"date":"2018-10-25","close":118.0287},{"date":"2018-10-26","close":118.0032},{"date":"2018-10-29","close":118.5392},{"date":"2018-10-30","close":121.104},{"date":"2018-10-31","close":121.3911},{"date":"2018-11-01","close":122.6416},{"date":"2018-11-02","close":123.0181},{"date":"2018-11-05","close":123.2988},{"date":"2018-11-06","close":124.6067},{"date":"2018-11-07","close":128.4285},{"date":"2018-11-08","close":130.2023},{"date":"2018-11-09","close":128.3074},{"date":"2018-11-12","close":125.7169},{"date":"2018-11-13","close":126.5655},{"date":"2018-11-14","close":126.3677},{"date":"2018-11-15","close":130.7383},{"date":"2018-11-16","close":133.3477},{"date":"2018-11-19","close":131.1658},{"date":"2018-11-20","close":127.9309},{"date":"2018-11-21","close":127.6354},{"date":"2018-11-23","close":126.4213},{"date":"2018-11-26","close":128.387},{"date":"2018-11-27","close":128.9202},{"date":"2018-11-28","close":131.2649},{"date":"2018-11-29","close":131.4062},{"date":"2018-11-30","close":133.5646},{"date":"2018-12-03","close":134.1042},{"date":"2018-12-04","close":129.8902},{"date":"2018-12-06","close":130.1985},{"date":"2018-12-07","close":127.3463},{"date":"2018-12-10","close":127.3977},{"date":"2018-12-11","close":126.8453},{"date":"2018-12-12","close":128.3549},{"date":"2018-12-13","close":129.8452},{"date":"2018-12-14","close":125.9716},{"date":"2018-12-17","close":123.8646},{"date":"2018-12-18","close":124.9824},{"date":"2018-12-19","close":122.0274},{"date":"2018-12-20","close":120.3701},{"date":"2018-12-21","close":118.0382},{"date":"2018-12-24","close":114.7428},{"date":"2018-12-26","close":119.6506},{"date":"2018-12-27","close":122.5028},{"date":"2018-12-28","close":121.6484},{"date":"2018-12-31","close":122.4},{"date":"2019-01-02","close":122.6633},{"date":"2019-01-03","close":118.0446},{"date":"2019-01-04","close":122.9011},{"date":"2019-01-07","close":122.6184},{"date":"2019-01-08","close":123.1323},{"date":"2019-01-09","close":123.5306},{"date":"2019-01-10","close":124.3657},{"date":"2019-01-11","close":123.4727},{"date":"2019-01-14","close":123.4471},{"date":"2019-01-15","close":121.3721},{"date":"2019-01-16","close":121.719},{"date":"2019-01-17","close":123.1516},{"date":"2019-01-18","close":125.8175},{"date":"2019-01-22","close":123.5049},{"date":"2019-01-23","close":123.5241},{"date":"2019-01-24","close":123.6719},{"date":"2019-01-25","close":125.8432},{"date":"2019-01-28","close":124.1087},{"date":"2019-01-29","close":126.5177},{"date":"2019-01-30","close":128.008},{"date":"2019-01-31","close":128.6697},{"date":"2019-02-01","close":127.9373},{"date":"2019-02-04","close":128.6118},{"date":"2019-02-05","close":129.1964},{"date":"2019-02-06","close":130.1278},{"date":"2019-02-07","close":128.3742},{"date":"2019-02-08","close":128.3613},{"date":"2019-02-11","close":129.0615},{"date":"2019-02-12","close":132.6974},{"date":"2019-02-13","close":134.7209},{"date":"2019-02-14","close":132.554},{"date":"2019-02-15","close":135.0961},{"date":"2019-02-19","close":134.805},{"date":"2019-02-20","close":134.8826},{"date":"2019-02-21","close":134.3911},{"date":"2019-02-22","close":135.413},{"date":"2019-02-25","close":136.2086},{"date":"2019-02-26","close":135.4325},{"date":"2019-02-27","close":135.206},{"date":"2019-02-28","close":134.1453},{"date":"2019-03-01","close":134.2099},{"date":"2019-03-04","close":133.8024},{"date":"2019-03-05","close":131.849},{"date":"2019-03-06","close":131.1763},{"date":"2019-03-07","close":129.2746},{"date":"2019-03-08","close":129.9409},{"date":"2019-03-11","close":133.9577},{"date":"2019-03-12","close":133.1168},{"date":"2019-03-13","close":133.673},{"date":"2019-03-14","close":134.1388},{"date":"2019-03-15","close":134.5916},{"date":"2019-03-18","close":134.8568},{"date":"2019-03-19","close":135.1996},{"date":"2019-03-20","close":134.7339},{"date":"2019-03-21","close":135.5812},{"date":"2019-03-22","close":132.3794},{"date":"2019-03-25","close":131.4415},{"date":"2019-03-26","close":134.0482},{"date":"2019-03-27","close":133.9965},{"date":"2019-03-28","close":134.8826},{"date":"2019-03-29","close":134.3975},{"date":"2019-04-01","close":137.0883},{"date":"2019-04-02","close":137.2112},{"date":"2019-04-03","close":137.858},{"date":"2019-04-04","close":139.087},{"date":"2019-04-05","close":139.3328},{"date":"2019-04-08","close":139.0805},{"date":"2019-04-09","close":137.1012},{"date":"2019-04-10","close":137.1983},{"date":"2019-04-11","close":138.1168},{"date":"2019-04-12","close":140.6329},{"date":"2019-04-15","close":139.6044},{"date":"2019-04-16","close":140.2966},{"date":"2019-04-17","close":140.7752},{"date":"2019-04-18","close":141.5773},{"date":"2019-04-22","close":141.3573},{"date":"2019-04-23","close":141.9783},{"date":"2019-04-24","close":141.7066},{"date":"2019-04-25","close":123.3627},{"date":"2019-04-26","close":123.9772},{"date":"2019-04-29","close":123.0328},{"date":"2019-04-30","close":122.58},{"date":"2019-05-01","close":120.3549},{"date":"2019-05-02","close":119.5011},{"date":"2019-05-03","close":119.8051},{"date":"2019-05-06","close":118.3951},{"date":"2019-05-07","close":115.8595},{"date":"2019-05-08","close":115.5166},{"date":"2019-05-09","close":113.3757},{"date":"2019-05-10","close":113.7508},{"date":"2019-05-13","close":112.593},{"date":"2019-05-14","close":113.3304},{"date":"2019-05-15","close":112.6254},{"date":"2019-05-16","close":111.1312},{"date":"2019-05-17","close":109.3718},{"date":"2019-05-20","close":107.5348},{"date":"2019-05-21","close":108.214},{"date":"2019-05-22","close":109.7923},{"date":"2019-05-23","close":108.207},{"date":"2019-05-24","close":108.3505},{"date":"2019-05-28","close":106.5631},{"date":"2019-05-29","close":105.291},{"date":"2019-05-30","close":104.756},{"date":"2019-05-31","close":104.2146},{"date":"2019-06-03","close":104.4037},{"date":"2019-06-04","close":107.1763},{"date":"2019-06-05","close":106.8892},{"date":"2019-06-06","close":107.4568},{"date":"2019-06-07","close":108.6898},{"date":"2019-06-10","close":109.7857},{"date":"2019-06-11","close":110.1902},{"date":"2019-06-12","close":110.2555},{"date":"2019-06-13","close":110.151},{"date":"2019-06-14","close":108.7419},{"date":"2019-06-17","close":108.8007},{"date":"2019-06-18","close":112.1147},{"date":"2019-06-19","close":111.3905},{"date":"2019-06-20","close":113.4716},{"date":"2019-06-21","close":113.0867},{"date":"2019-06-24","close":113.1062},{"date":"2019-06-25","close":112.2256},{"date":"2019-06-26","close":112.1277},{"date":"2019-06-27","close":111.8798},{"date":"2019-06-28","close":113.0801},{"date":"2019-07-01","close":113.8434},{"date":"2019-07-02","close":113.5238},{"date":"2019-07-03","close":114.15},{"date":"2019-07-05","close":112.206},{"date":"2019-07-08","close":110.3729},{"date":"2019-07-09","close":108.0961},{"date":"2019-07-10","close":108.0961},{"date":"2019-07-11","close":110.275},{"date":"2019-07-12","close":113.0801},{"date":"2019-07-15","close":112.754},{"date":"2019-07-16","close":115.1351},{"date":"2019-07-17","close":113.9478},{"date":"2019-07-18","close":112.8975},{"date":"2019-07-19","close":112.6039},{"date":"2019-07-22","close":113.9282},{"date":"2019-07-23","close":115.807},{"date":"2019-07-24","close":117.0465},{"date":"2019-07-25","close":116.2049},{"date":"2019-07-26","close":113.4976},{"date":"2019-07-29","close":115.3112},{"date":"2019-07-30","close":115.8788},{"date":"2019-07-31","close":113.9804},{"date":"2019-08-01","close":113.0932},{"date":"2019-08-02","close":111.2601},{"date":"2019-08-05","close":107.4503},{"date":"2019-08-06","close":106.7979},{"date":"2019-08-07","close":106.7523},{"date":"2019-08-08","close":107.1306},{"date":"2019-08-09","close":106.6413},{"date":"2019-08-12","close":105.7476},{"date":"2019-08-13","close":107.5612},{"date":"2019-08-14","close":103.6014},{"date":"2019-08-15","close":103.2524},{"date":"2019-08-16","close":106.3202},{"date":"2019-08-19","close":107.2748},{"date":"2019-08-20","close":105.9977},{"date":"2019-08-21","close":106.0898},{"date":"2019-08-22","close":105.9121},{"date":"2019-08-23","close":102.6007},{"date":"2019-08-26","close":102.7784},{"date":"2019-08-27","close":102.5349},{"date":"2019-08-28","close":103.7199},{"date":"2019-08-29","close":105.5698},{"date":"2019-08-30","close":106.4651},{"date":"2019-09-03","close":104.4374},{"date":"2019-09-04","close":105.3788},{"date":"2019-09-05","close":108.1175},{"date":"2019-09-06","close":107.9266},{"date":"2019-09-09","close":109.2432},{"date":"2019-09-10","close":111.1655},{"date":"2019-09-11","close":110.6521},{"date":"2019-09-12","close":112.2978},{"date":"2019-09-13","close":112.8641},{"date":"2019-09-16","close":111.6988},{"date":"2019-09-17","close":110.6455},{"date":"2019-09-18","close":110.2307},{"date":"2019-09-19","close":109.9872},{"date":"2019-09-20","close":109.7831},{"date":"2019-09-23","close":109.7831},{"date":"2019-09-24","close":108.4532},{"date":"2019-09-25","close":107.9661},{"date":"2019-09-26","close":107.8541},{"date":"2019-09-27","close":108.315},{"date":"2019-09-30","close":108.2294},{"date":"2019-10-01","close":104.2662},{"date":"2019-10-02","close":102.469},{"date":"2019-10-03","close":102.1925},{"date":"2019-10-04","close":102.581},{"date":"2019-10-07","close":101.0668},{"date":"2019-10-08","close":99.2366},{"date":"2019-10-09","close":99.4012},{"date":"2019-10-10","close":100.2702},{"date":"2019-10-11","close":104.0819},{"date":"2019-10-14","close":105.6685},{"date":"2019-10-15","close":107.2946},{"date":"2019-10-16","close":106.7679},{"date":"2019-10-17","close":107.6632},{"date":"2019-10-18","close":107.3736},{"date":"2019-10-21","close":109.2432},{"date":"2019-10-22","close":110.2966},{"date":"2019-10-23","close":111.0997},{"date":"2019-10-24","close":106.577},{"date":"2019-10-25","close":109.342},{"date":"2019-10-28","close":111.2972},{"date":"2019-10-29","close":111.1326},{"date":"2019-10-30","close":110.843},{"date":"2019-10-31","close":108.6178},{"date":"2019-11-01","close":111.9753},{"date":"2019-11-04","close":115.1419},{"date":"2019-11-05","close":115.3855},{"date":"2019-11-06","close":114.5494},{"date":"2019-11-07","close":114.8917},{"date":"2019-11-08","close":113.9898},{"date":"2019-11-11","close":111.9885},{"date":"2019-11-12","close":112.469},{"date":"2019-11-13","close":112.2781},{"date":"2019-11-14","close":112.5283},{"date":"2019-11-15","close":113.1537},{"date":"2019-11-18","close":112.2716},{"date":"2019-11-19","close":112.3637},{"date":"2019-11-20","close":110.448},{"date":"2019-11-21","close":109.6578},{"date":"2019-11-22","close":111.2913},{"date":"2019-11-25","close":113.0444},{"date":"2019-11-26","close":112.3736},{"date":"2019-11-27","close":113.29},{"date":"2019-11-29","close":112.7322},{"date":"2019-12-02","close":111.7362},{"date":"2019-12-03","close":109.6777},{"date":"2019-12-04","close":110.9858},{"date":"2019-12-05","close":109.1465},{"date":"2019-12-06","close":113.8611},{"date":"2019-12-09","close":112.7721},{"date":"2019-12-10","close":111.3311},{"date":"2019-12-11","close":112.0483},{"date":"2019-12-12","close":111.9287},{"date":"2019-12-13","close":112.0815},{"date":"2019-12-16","close":113.383},{"date":"2019-12-17","close":112.8385},{"date":"2019-12-18","close":112.2409},{"date":"2019-12-19","close":114.3126},{"date":"2019-12-20","close":116.4508},{"date":"2019-12-23","close":118.5093},{"date":"2019-12-24","close":117.3207},{"date":"2019-12-26","close":117.2609},{"date":"2019-12-27","close":117.7058},{"date":"2019-12-30","close":116.7562},{"date":"2019-12-31","close":117.148},{"date":"2020-01-02","close":119.5253},{"date":"2020-01-03","close":118.496},{"date":"2020-01-06","close":118.6089},{"date":"2020-01-07","close":118.1308},{"date":"2020-01-08","close":119.9436},{"date":"2020-01-09","close":120.3221},{"date":"2020-01-10","close":119.8373},{"date":"2020-01-13","close":120.1362},{"date":"2020-01-14","close":120.4349},{"date":"2020-01-15","close":119.3792},{"date":"2020-01-16","close":120.196},{"date":"2020-01-17","close":120.4217},{"date":"2020-01-21","close":119.1202},{"date":"2020-01-22","close":118.2171},{"date":"2020-01-23","close":118.0245},{"date":"2020-01-24","close":118.2968},{"date":"2020-01-27","close":116.6234},{"date":"2020-01-28","close":109.9499},{"date":"2020-01-29","close":107.5727},{"date":"2020-01-30","close":107.9114},{"date":"2020-01-31","close":105.3549},{"date":"2020-02-03","close":103.9803},{"date":"2020-02-04","close":104.412},{"date":"2020-02-05","close":107.7918},{"date":"2020-02-06","close":108.1637},{"date":"2020-02-07","close":106.2978},{"date":"2020-02-10","close":106.3443},{"date":"2020-02-11","close":107.8716},{"date":"2020-02-12","close":108.768},{"date":"2020-02-13","close":107.046},{"date":"2020-02-14","close":107.8835},{"date":"2020-02-18","close":106.4563},{"date":"2020-02-19","close":106.7646},{"date":"2020-02-20","close":106.2419},{"date":"2020-02-21","close":105.1498},{"date":"2020-02-24","close":102.215},{"date":"2020-02-25","close":98.3957},{"date":"2020-02-26","close":99.8095},{"date":"2020-02-27","close":100.6136},{"date":"2020-02-28","close":99.9971},{"date":"2020-03-02","close":102.5299},{"date":"2020-03-03","close":97.317},{"date":"2020-03-04","close":103.1731},{"date":"2020-03-05","close":101.4511},{"date":"2020-03-06","close":102.952},{"date":"2020-03-09","close":96.5263},{"date":"2020-03-10","close":102.7175},{"date":"2020-03-11","close":98.657},{"date":"2020-03-12","close":89.5043},{"date":"2020-03-13","close":94.9316},{"date":"2020-03-16","close":87.7153},{"date":"2020-03-17","close":90.0805},{"date":"2020-03-18","close":91.8092},{"date":"2020-03-19","close":92.1375},{"date":"2020-03-20","close":83.6816},{"date":"2020-03-23","close":78.9779},{"date":"2020-03-24","close":88.928},{"date":"2020-03-25","close":88.1374},{"date":"2020-03-26","close":91.2464},{"date":"2020-03-27","close":89.2765},{"date":"2020-03-30","close":92.2916},{"date":"2020-03-31","close":91.4675},{"date":"2020-04-01","close":89.2095},{"date":"2020-04-02","close":92.4056},{"date":"2020-04-03","close":89.645},{"date":"2020-04-06","close":94.275},{"date":"2020-04-07","close":96.8881},{"date":"2020-04-08","close":99.8296},{"date":"2020-04-09","close":99.0189},{"date":"2020-04-13","close":98.0942},{"date":"2020-04-14","close":100.6002},{"date":"2020-04-15","close":97.2633},{"date":"2020-04-16","close":97.0891},{"date":"2020-04-17","close":98.1344},{"date":"2020-04-20","close":96.265},{"date":"2020-04-21","close":94.8981},{"date":"2020-04-22","close":96.2248},{"date":"2020-04-23","close":96.7072},{"date":"2020-04-24","close":98.4963},{"date":"2020-04-27","close":102.952},{"date":"2020-04-28","close":105.6054},{"date":"2020-04-29","close":104.7008},{"date":"2020-04-30","close":101.7928},{"date":"2020-05-01","close":99.5683},{"date":"2020-05-04","close":99.4343},{"date":"2020-05-05","close":98.7844},{"date":"2020-05-06","close":97.9602},{"date":"2020-05-07","close":97.652},{"date":"2020-05-08","close":99.508},{"date":"2020-05-11","close":97.6453},{"date":"2020-05-12","close":94.8244},{"date":"2020-05-13","close":91.2062},{"date":"2020-05-14","close":91.1191},{"date":"2020-05-15","close":92.9282},{"date":"2020-05-18","close":100.0172},{"date":"2020-05-19","close":99.4209},{"date":"2020-05-20","close":100.2919},{"date":"2020-05-21","close":98.6679},{"date":"2020-05-22","close":99.0942},{"date":"2020-05-26","close":102.9108},{"date":"2020-05-27","close":107.0182},{"date":"2020-05-28","close":106.1182},{"date":"2020-05-29","close":105.8611},{"date":"2020-06-01","close":105.2791},{"date":"2020-06-02","close":106.6731},{"date":"2020-06-03","close":109.0889},{"date":"2020-06-04","close":109.9957},{"date":"2020-06-05","close":113.2844},{"date":"2020-06-08","close":112.919},{"date":"2020-06-09","close":112.8039},{"date":"2020-06-10","close":110.9092},{"date":"2020-06-11","close":103.1137},{"date":"2020-06-12","close":104.7987},{"date":"2020-06-15","close":106.734},{"date":"2020-06-16","close":108.0468},{"date":"2020-06-17","close":107.7423},{"date":"2020-06-18","close":107.7355},{"date":"2020-06-19","close":107.0182},{"date":"2020-06-22","close":106.0303},{"date":"2020-06-23","close":106.8085},{"date":"2020-06-24","close":103.0055},{"date":"2020-06-25","close":104.6634},{"date":"2020-06-26","close":103.2085},{"date":"2020-06-29","close":105.2724},{"date":"2020-06-30","close":105.5566},{"date":"2020-07-01","close":105.1776},{"date":"2020-07-02","close":106.2671},{"date":"2020-07-06","close":106.9844},{"date":"2020-07-07","close":104.7649},{"date":"2020-07-08","close":104.6024},{"date":"2020-07-09","close":102.4844},{"date":"2020-07-10","close":103.4318},{"date":"2020-07-13","close":104.7513},{"date":"2020-07-14","close":107.2822},{"date":"2020-07-15","close":107.8167},{"date":"2020-07-16","close":108.6085},{"date":"2020-07-17","close":108.1551},{"date":"2020-07-20","close":105.8137},{"date":"2020-07-21","close":106.7814},{"date":"2020-07-22","close":107.3972},{"date":"2020-07-23","close":107.7897},{"date":"2020-07-24","close":108.1618},{"date":"2020-07-27","close":110.4626},{"date":"2020-07-28","close":105.11},{"date":"2020-07-29","close":105.7325},{"date":"2020-07-30","close":102.9378},{"date":"2020-07-31","close":101.8213},{"date":"2020-08-03","close":101.7806},{"date":"2020-08-04","close":102.322},{"date":"2020-08-05","close":105.1235},{"date":"2020-08-06","close":105.5634},{"date":"2020-08-07","close":107.14},{"date":"2020-08-10","close":109.2445},{"date":"2020-08-11","close":110.5573},{"date":"2020-08-12","close":111.1528},{"date":"2020-08-13","close":112.2355},{"date":"2020-08-14","close":112.3979},{"date":"2020-08-17","close":111.4573},{"date":"2020-08-18","close":111.234},{"date":"2020-08-19","close":110.9565},{"date":"2020-08-20","close":110.2799},{"date":"2020-08-21","close":110.4233},{"date":"2020-08-24","close":111.6661},{"date":"2020-08-25","close":111.3724},{"date":"2020-08-26","close":111.9187},{"date":"2020-08-27","close":112.0416},{"date":"2020-08-28","close":113.1205},{"date":"2020-08-31","close":111.3178},{"date":"2020-09-01","close":112.5333},{"date":"2020-09-02","close":115.7495},{"date":"2020-09-03","close":113.5644},{"date":"2020-09-04","close":113.1956},{"date":"2020-09-08","close":111.4202},{"date":"2020-09-09","close":113.1478},{"date":"2020-09-10","close":111.4066},{"date":"2020-09-11","close":113.4688},{"date":"2020-09-14","close":115.0325},{"date":"2020-09-15","close":113.7419},{"date":"2020-09-16","close":115.7495},{"date":"2020-09-17","close":117.7093},{"date":"2020-09-18","close":115.7768},{"date":"2020-09-21","close":110.1843},{"date":"2020-09-22","close":110.8535},{"date":"2020-09-23","close":108.921},{"date":"2020-09-24","close":109.5424},{"date":"2020-09-25","close":109.44},{"date":"2020-09-28","close":110.3891},{"date":"2020-09-29","close":109.1259},{"date":"2020-09-30","close":109.3785},{"date":"2020-10-01","close":108.4294},{"date":"2020-10-02","close":109.5014},{"date":"2020-10-05","close":111.1334},{"date":"2020-10-06","close":110.7784},{"date":"2020-10-07","close":113.6873},{"date":"2020-10-08","close":114.5204},{"date":"2020-10-09","close":115.6061},{"date":"2020-10-12","close":115.1622},{"date":"2020-10-13","close":113.7829},{"date":"2020-10-14","close":114.9915},{"date":"2020-10-15","close":115.4558},{"date":"2020-10-16","close":116.7464},{"date":"2020-10-19","close":115.7768},{"date":"2020-10-20","close":116.7328},{"date":"2020-10-21","close":115.5173},{"date":"2020-10-22","close":116.5689},{"date":"2020-10-23","close":115.9475},{"date":"2020-10-26","close":113.4619},{"date":"2020-10-27","close":109.9589},{"date":"2020-10-28","close":108.2518},{"date":"2020-10-29","close":108.2177},{"date":"2020-10-30","close":109.2283},{"date":"2020-11-02","close":111.2632},{"date":"2020-11-03","close":113.0181},{"date":"2020-11-04","close":109.3649},{"date":"2020-11-05","close":111.4407},{"date":"2020-11-06","close":111.3178},{"date":"2020-11-09","close":111.5977},{"date":"2020-11-10","close":115.4968},{"date":"2020-11-11","close":115.5446},{"date":"2020-11-12","close":114.0697},{"date":"2020-11-13","close":115.9407},{"date":"2020-11-16","close":118.7199},{"date":"2020-11-17","close":118.5696},{"date":"2020-11-18","close":117.0401},{"date":"2020-11-19","close":118.1972},{"date":"2020-11-20","close":119.0788},{"date":"2020-11-23","close":119.9397},{"date":"2020-11-24","close":121.9646},{"date":"2020-11-25","close":121.9922},{"date":"2020-11-27","close":121.8338},{"date":"2020-11-30","close":118.9686},{"date":"2020-12-01","close":117.4464},{"date":"2020-12-02","close":118.3625},{"date":"2020-12-03","close":118.3487},{"date":"2020-12-04","close":118.7826},{"date":"2020-12-07","close":117.1916},{"date":"2020-12-08","close":118.7826},{"date":"2020-12-09","close":120.7318},{"date":"2020-12-10","close":119.492},{"date":"2020-12-11","close":119.8571},{"date":"2020-12-14","close":119.2096},{"date":"2020-12-15","close":120.3116},{"date":"2020-12-16","close":120.8144},{"date":"2020-12-17","close":121.6685},{"date":"2020-12-18","close":121.5101},{"date":"2020-12-21","close":120.9866},{"date":"2020-12-22","close":120.3805},{"date":"2020-12-23","close":119.8364},{"date":"2020-12-24","close":120.2014},{"date":"2020-12-28","close":120.3323},{"date":"2020-12-29","close":119.74},{"date":"2020-12-30","close":119.9191},{"date":"2020-12-31","close":120.3874},{"date":"2021-01-04","close":118.3763},{"date":"2021-01-05","close":118.1765},{"date":"2021-01-06","close":119.9742},{"date":"2021-01-07","close":116.8954},{"date":"2021-01-08","close":114.7603},{"date":"2021-01-11","close":113.7823},{"date":"2021-01-12","close":114.6845},{"date":"2021-01-13","close":114.5261},{"date":"2021-01-14","close":114.6156},{"date":"2021-01-15","close":114.0233},{"date":"2021-01-19","close":116.4822},{"date":"2021-01-20","close":117.2398},{"date":"2021-01-21","close":117.5497},{"date":"2021-01-22","close":116.4271},{"date":"2021-01-25","close":117.3569},{"date":"2021-01-26","close":121.1864},{"date":"2021-01-27","close":128.556},{"date":"2021-01-28","close":126.3314},{"date":"2021-01-29","close":120.9866},{"date":"2021-02-01","close":120.3254},{"date":"2021-02-02","close":120.5458},{"date":"2021-02-03","close":120.8626},{"date":"2021-02-04","close":121.9784},{"date":"2021-02-05","close":123.294},{"date":"2021-02-08","close":124.4993},{"date":"2021-02-09","close":124.6232},{"date":"2021-02-10","close":124.7197},{"date":"2021-02-11","close":123.06},{"date":"2021-02-12","close":124.0947},{"date":"2021-02-16","close":122.6572},{"date":"2021-02-17","close":122.6711},{"date":"2021-02-18","close":124.5599},{"date":"2021-02-19","close":122.5947},{"date":"2021-02-22","close":122.303},{"date":"2021-02-23","close":122.3378},{"date":"2021-02-24","close":123.3516},{"date":"2021-02-25","close":124.1364},{"date":"2021-02-26","close":121.5669},{"date":"2021-03-01","close":122.5044},{"date":"2021-03-02","close":122.9905},{"date":"2021-03-03","close":123.6503},{"date":"2021-03-04","close":123.3516},{"date":"2021-03-05","close":125.553},{"date":"2021-03-08","close":127.6155},{"date":"2021-03-09","close":125.8169},{"date":"2021-03-10","close":128.1293},{"date":"2021-03-11","close":128.171},{"date":"2021-03-12","close":128.414},{"date":"2021-03-15","close":131.5806},{"date":"2021-03-16","close":129.7543},{"date":"2021-03-17","close":130.7612},{"date":"2021-03-18","close":132.6362},{"date":"2021-03-19","close":131.0459},{"date":"2021-03-22","close":131.5737},{"date":"2021-03-23","close":130.7821},{"date":"2021-03-24","close":132.4209},{"date":"2021-03-25","close":134.0945},{"date":"2021-03-26","close":135.3306},{"date":"2021-03-29","close":135.9278},{"date":"2021-03-30","close":135.1639},{"date":"2021-03-31","close":133.8028},{"date":"2021-04-01","close":133.8167},{"date":"2021-04-05","close":135.3931},{"date":"2021-04-06","close":135.3028},{"date":"2021-04-07","close":135.3792},{"date":"2021-04-08","close":135.9139},{"date":"2021-04-09","close":137.4971},{"date":"2021-04-12","close":137.3791},{"date":"2021-04-13","close":136.4347},{"date":"2021-04-14","close":136.6291},{"date":"2021-04-15","close":137.1361},{"date":"2021-04-16","close":137.8999},{"date":"2021-04-19","close":137.9069},{"date":"2021-04-20","close":137.7055},{"date":"2021-04-21","close":139.4972},{"date":"2021-04-22","close":139.511},{"date":"2021-04-23","close":140.4138},{"date":"2021-04-26","close":138.6291},{"date":"2021-04-27","close":135.032},{"date":"2021-04-28","close":136.0597},{"date":"2021-04-29","close":138.2264},{"date":"2021-04-30","close":136.9},{"date":"2021-05-03","close":137.9208},{"date":"2021-05-04","close":138.4555},{"date":"2021-05-05","close":139.886},{"date":"2021-05-06","close":140.5596},{"date":"2021-05-07","close":141.0179},{"date":"2021-05-10","close":143.9762},{"date":"2021-05-11","close":141.4693},{"date":"2021-05-12","close":138.1013},{"date":"2021-05-13","close":141.2541},{"date":"2021-05-14","close":141.9276},{"date":"2021-05-17","close":142.4346},{"date":"2021-05-18","close":140.9902},{"date":"2021-05-19","close":140.6916},{"date":"2021-05-20","close":141.0623},{"date":"2021-05-21","close":141.2092},{"date":"2021-05-24","close":141.7339},{"date":"2021-05-25","close":141.1043},{"date":"2021-05-26","close":141.0134},{"date":"2021-05-27","close":142.1746},{"date":"2021-05-28","close":142.0347},{"date":"2021-06-01","close":142.1466},{"date":"2021-06-02","close":142.2095},{"date":"2021-06-03","close":142.4754},{"date":"2021-06-04","close":144.1403},{"date":"2021-06-07","close":142.5173},{"date":"2021-06-08","close":142.4194},{"date":"2021-06-09","close":141.8248},{"date":"2021-06-10","close":142.0977},{"date":"2021-06-11","close":141.8738},{"date":"2021-06-14","close":140.8595},{"date":"2021-06-15","close":140.3348},{"date":"2021-06-16","close":137.7465},{"date":"2021-06-17","close":136.5083},{"date":"2021-06-18","close":134.0319},{"date":"2021-06-21","close":136.5573},{"date":"2021-06-22","close":136.5083},{"date":"2021-06-23","close":134.5636},{"date":"2021-06-24","close":135.1932},{"date":"2021-06-25","close":136.2355},{"date":"2021-06-28","close":137.4597},{"date":"2021-06-29","close":137.1309},{"date":"2021-06-30","close":138.9497},{"date":"2021-07-01","close":139.2715},{"date":"2021-07-02","close":139.8311},{"date":"2021-07-06","close":137.7325},{"date":"2021-07-07","close":139.8102},{"date":"2021-07-08","close":138.6979},{"date":"2021-07-09","close":140.6076},{"date":"2021-07-12","close":139.8941},{"date":"2021-07-13","close":139.6282},{"date":"2021-07-14","close":141.8878},{"date":"2021-07-15","close":141.7199},{"date":"2021-07-16","close":139.4674},{"date":"2021-07-19","close":138.2012},{"date":"2021-07-20","close":140.4817},{"date":"2021-07-21","close":140.4467},{"date":"2021-07-22","close":139.2575},{"date":"2021-07-23","close":140.2508},{"date":"2021-07-26","close":141.0763},{"date":"2021-07-27","close":140.2369},{"date":"2021-07-28","close":138.7049},{"date":"2021-07-29","close":138.6279},{"date":"2021-07-30","close":138.467},{"date":"2021-08-02","close":138.1732},{"date":"2021-08-03","close":140.6286},{"date":"2021-08-04","close":138.1802},{"date":"2021-08-05","close":138.3691},{"date":"2021-08-06","close":138.5999},{"date":"2021-08-09","close":138.1103},{"date":"2021-08-10","close":139.3834},{"date":"2021-08-11","close":141.0064},{"date":"2021-08-12","close":140.9084},{"date":"2021-08-13","close":140.3138},{"date":"2021-08-16","close":141.531},{"date":"2021-08-17","close":139.5933},{"date":"2021-08-18","close":137.4667},{"date":"2021-08-19","close":136.6622},{"date":"2021-08-20","close":136.8596},{"date":"2021-08-23","close":137.2261},{"date":"2021-08-24","close":137.2754},{"date":"2021-08-25","close":136.9865},{"date":"2021-08-26","close":137.6772},{"date":"2021-08-27","close":137.4869},{"date":"2021-08-30","close":138.2764},{"date":"2021-08-31","close":137.2684},{"date":"2021-09-01","close":136.352},{"date":"2021-09-02","close":137.3742},{"date":"2021-09-03","close":137.0217},{"date":"2021-09-07","close":130.8117},{"date":"2021-09-08","close":132.44},{"date":"2021-09-09","close":130.9315},{"date":"2021-09-10","close":130.0857},{"date":"2021-09-13","close":130.565},{"date":"2021-09-14","close":128.5843},{"date":"2021-09-15","close":129.8319},{"date":"2021-09-16","close":128.7535},{"date":"2021-09-17","close":127.9287},{"date":"2021-09-20","close":127.252},{"date":"2021-09-21","close":125.7647},{"date":"2021-09-22","close":126.7657},{"date":"2021-09-23","close":127.9569},{"date":"2021-09-24","close":127.6115},{"date":"2021-09-27","close":128.1402},{"date":"2021-09-28","close":126.9137},{"date":"2021-09-29","close":127.4988},{"date":"2021-09-30","close":123.6501},{"date":"2021-10-01","close":124.5383},{"date":"2021-10-04","close":124.0872},{"date":"2021-10-05","close":125.3841},{"date":"2021-10-06","close":125.7507},{"date":"2021-10-07","close":125.3277},{"date":"2021-10-08","close":124.7286},{"date":"2021-10-11","close":124.2563},{"date":"2021-10-12","close":123.7276},{"date":"2021-10-13","close":124.8837},{"date":"2021-10-14","close":127.104},{"date":"2021-10-15","close":128.246},{"date":"2021-10-18","close":128.0909},{"date":"2021-10-19","close":128.5067},{"date":"2021-10-20","close":128.5843},{"date":"2021-10-21","close":128.3728},{"date":"2021-10-22","close":127.4424},{"date":"2021-10-25","close":128.5702},{"date":"2021-10-26","close":128.401},{"date":"2021-10-27","close":125.6379},{"date":"2021-10-28","close":126.7868},{"date":"2021-10-29","close":125.948},{"date":"2021-11-01","close":126.5824},{"date":"2021-11-02","close":128.2671},{"date":"2021-11-03","close":128.4503},{"date":"2021-11-04","close":127.3085},{"date":"2021-11-05","close":128.1473},{"date":"2021-11-08","close":127.964},{"date":"2021-11-09","close":127.8159},{"date":"2021-11-10","close":128.5843},{"date":"2021-11-11","close":127.0265},{"date":"2021-11-12","close":129.4583},{"date":"2021-11-15","close":129.2116},{"date":"2021-11-16","close":129.254},{"date":"2021-11-17","close":129.2328},{"date":"2021-11-18","close":127.037},{"date":"2021-11-19","close":127.3639},{"date":"2021-11-22","close":127.6694},{"date":"2021-11-23","close":127.5273},{"date":"2021-11-24","close":126.2269},{"date":"2021-11-26","close":124.7275},{"date":"2021-11-29","close":125.232},{"date":"2021-11-30","close":120.8333},{"date":"2021-12-01","close":121.3236},{"date":"2021-12-02","close":120.9896},{"date":"2021-12-03","close":122.6453},{"date":"2021-12-06","close":125.9213},{"date":"2021-12-07","close":125.4594},{"date":"2021-12-08","close":125.097},{"date":"2021-12-09","close":125.0259},{"date":"2021-12-10","close":125.8503},{"date":"2021-12-13","close":124.0595},{"date":"2021-12-14","close":124.159},{"date":"2021-12-15","close":124.9122},{"date":"2021-12-16","close":126.7101},{"date":"2021-12-17","close":124.1803},{"date":"2021-12-20","close":122.6809},{"date":"2021-12-21","close":122.8798},{"date":"2021-12-22","close":122.6809},{"date":"2021-12-23","close":124.3366},{"date":"2021-12-27","close":125.566},{"date":"2021-12-28","close":126.234},{"date":"2021-12-29","close":126.7811},{"date":"2021-12-30","close":126.234},{"date":"2021-12-31","close":126.2269},{"date":"2022-01-03","close":126.305},{"date":"2022-01-04","close":128.0745},{"date":"2022-01-05","close":127.5486},{"date":"2022-01-06","close":126.4898},{"date":"2022-01-07","close":127.8755},{"date":"2022-01-10","close":126.0705},{"date":"2022-01-11","close":127.1862},{"date":"2022-01-12","close":127.4989},{"date":"2022-01-13","close":128.6358},{"date":"2022-01-14","close":127.0157},{"date":"2022-01-18","close":126.6888},{"date":"2022-01-19","close":126.8309},{"date":"2022-01-20","close":123.3418},{"date":"2022-01-21","close":122.688},{"date":"2022-01-24","close":122.7946},{"date":"2022-01-25","close":123.4697},{"date":"2022-01-26","close":120.3074},{"date":"2022-01-27","close":120.9185},{"date":"2022-01-28","close":115.9016},{"date":"2022-01-31","close":117.9766},{"date":"2022-02-01","close":118.9786},{"date":"2022-02-02","close":118.4314},{"date":"2022-02-03","close":116.8183},{"date":"2022-02-04","close":114.2174},{"date":"2022-02-07","close":114.5301},{"date":"2022-02-08","close":115.4113},{"date":"2022-02-09","close":116.2853},{"date":"2022-02-10","close":113.5139},{"date":"2022-02-11","close":113.3718},{"date":"2022-02-14","close":112.2846},{"date":"2022-02-15","close":111.8084},{"date":"2022-02-16","close":110.5933},{"date":"2022-02-17","close":106.6471},{"date":"2022-02-18","close":105.9153},{"date":"2022-02-22","close":105.2911},{"date":"2022-02-23","close":103.5906},{"date":"2022-02-24","close":103.1027},{"date":"2022-02-25","close":107.9888},{"date":"2022-02-28","close":106.6543},{"date":"2022-03-01","close":103.8561},{"date":"2022-03-02","close":105.6283},{"date":"2022-03-03","close":106.4032},{"date":"2022-03-04","close":105.2767},{"date":"2022-03-07","close":102.8014},{"date":"2022-03-08","close":104.3225},{"date":"2022-03-09","close":105.1834},{"date":"2022-03-10","close":103.2678},{"date":"2022-03-11","close":101.1368},{"date":"2022-03-14","close":102.9449},{"date":"2022-03-15","close":103.5404},{"date":"2022-03-16","close":104.4014},{"date":"2022-03-17","close":105.9655},{"date":"2022-03-18","close":106.4175},{"date":"2022-03-21","close":106.6041},{"date":"2022-03-22","close":107.5798},{"date":"2022-03-23","close":105.9583},{"date":"2022-03-24","close":106.8911},{"date":"2022-03-25","close":107.9529},{"date":"2022-03-28","close":107.2426},{"date":"2022-03-29","close":109.1153},{"date":"2022-03-30","close":108.6489},{"date":"2022-03-31","close":106.8193},{"date":"2022-04-01","close":107.4005},{"date":"2022-04-04","close":107.2857},{"date":"2022-04-05","close":106.8336},{"date":"2022-04-06","close":107.8381},{"date":"2022-04-07","close":107.587},{"date":"2022-04-08","close":107.4866},{"date":"2022-04-11","close":107.709},{"date":"2022-04-12","close":106.6041},{"date":"2022-04-13","close":106.6615},{"date":"2022-04-14","close":105.7431},{"date":"2022-04-18","close":104.8821},{"date":"2022-04-19","close":107.6946},{"date":"2022-04-20","close":108.0462},{"date":"2022-04-21","close":108.8929},{"date":"2022-04-22","close":107.0274},{"date":"2022-04-25","close":106.6184},{"date":"2022-04-26","close":103.4758},{"date":"2022-04-27","close":103.4687},{"date":"2022-04-28","close":105.5709},{"date":"2022-04-29","close":103.4758},{"date":"2022-05-02","close":104.6884},{"date":"2022-05-03","close":106.2453},{"date":"2022-05-04","close":110.6579},{"date":"2022-05-05","close":107.2355},{"date":"2022-05-06","close":107.2857},{"date":"2022-05-09","close":109.3305},{"date":"2022-05-10","close":106.9915},{"date":"2022-05-11","close":105.0471},{"date":"2022-05-12","close":107.3287},{"date":"2022-05-13","close":107.1207},{"date":"2022-05-16","close":107.9817},{"date":"2022-05-17","close":109.3018},{"date":"2022-05-18","close":106.8552},{"date":"2022-05-19","close":106.5073},{"date":"2022-05-20","close":104.2389},{"date":"2022-05-23","close":104.6375},{"date":"2022-05-24","close":105.6304},{"date":"2022-05-25","close":105.6594},{"date":"2022-05-26","close":106.5653},{"date":"2022-05-27","close":108.3554},{"date":"2022-05-31","close":108.196},{"date":"2022-06-01","close":106.116},{"date":"2022-06-02","close":107.3915},{"date":"2022-06-03","close":105.7898},{"date":"2022-06-06","close":105.9638},{"date":"2022-06-07","close":106.4421},{"date":"2022-06-08","close":105.3912},{"date":"2022-06-09","close":104.4926},{"date":"2022-06-10","close":99.76},{"date":"2022-06-13","close":98.8324},{"date":"2022-06-14","close":98.0207},{"date":"2022-06-15","close":97.3539},{"date":"2022-06-16","close":94.897},{"date":"2022-06-17","close":94.0998},{"date":"2022-06-21","close":94.223},{"date":"2022-06-22","close":94.5057},{"date":"2022-06-23","close":94.3245},{"date":"2022-06-24","close":97.3539},{"date":"2022-06-27","close":96.245},{"date":"2022-06-28","close":94.455},{"date":"2022-06-29","close":94.0491},{"date":"2022-06-30","close":93.7882},{"date":"2022-07-01","close":93.1214},{"date":"2022-07-05","close":93.6433},{"date":"2022-07-06","close":94.0998},{"date":"2022-07-07","close":94.252},{"date":"2022-07-08","close":93.2881},{"date":"2022-07-11","close":93.4983},{"date":"2022-07-12","close":94.3607},{"date":"2022-07-13","close":93.0345},{"date":"2022-07-14","close":92.991},{"date":"2022-07-15","close":94.31},{"date":"2022-07-18","close":93.4258},{"date":"2022-07-19","close":95.7595},{"date":"2022-07-20","close":96.3972},{"date":"2022-07-21","close":97.0785},{"date":"2022-07-22","close":97.2017},{"date":"2022-07-25","close":97.2017},{"date":"2022-07-26","close":102.0067},{"date":"2022-07-27","close":100.6369},{"date":"2022-07-28","close":101.7313},{"date":"2022-07-29","close":103.8113},{"date":"2022-08-01","close":103.8983},{"date":"2022-08-02","close":102.7314},{"date":"2022-08-03","close":103.9925},{"date":"2022-08-04","close":107.348},{"date":"2022-08-05","close":106.8334},{"date":"2022-08-08","close":107.6089},{"date":"2022-08-09","close":107.1451},{"date":"2022-08-10","close":108.2612},{"date":"2022-08-11","close":108.4641},{"date":"2022-08-12","close":110.3339},{"date":"2022-08-15","close":109.7469},{"date":"2022-08-16","close":108.8989},{"date":"2022-08-17","close":106.848},{"date":"2022-08-18","close":106.3044},{"date":"2022-08-19","close":106.3117},{"date":"2022-08-22","close":103.6685},{"date":"2022-08-23","close":103.7857},{"date":"2022-08-24","close":103.2659},{"date":"2022-08-25","close":104.5252},{"date":"2022-08-26","close":94.553},{"date":"2022-08-29","close":92.5761},{"date":"2022-08-30","close":91.4193},{"date":"2022-08-31","close":91.0459},{"date":"2022-09-01","close":91.9831},{"date":"2022-09-02","close":89.069},{"date":"2022-09-06","close":85.3715},{"date":"2022-09-07","close":88.2636},{"date":"2022-09-08","close":87.3264},{"date":"2022-09-09","close":90.1307},{"date":"2022-09-12","close":90.9727},{"date":"2022-09-13","close":88.205},{"date":"2022-09-14","close":86.0525},{"date":"2022-09-15","close":85.2397},{"date":"2022-09-16","close":85.3789},{"date":"2022-09-19","close":85.4008},{"date":"2022-09-20","close":85.313},{"date":"2022-09-21","close":84.0609},{"date":"2022-09-22","close":83.5704},{"date":"2022-09-23","close":82.7284},{"date":"2022-09-26","close":82.7357},{"date":"2022-09-27","close":82.3037},{"date":"2022-09-28","close":83.6729},{"date":"2022-09-29","close":82.2232},{"date":"2022-09-30","close":80.9053},{"date":"2022-10-03","close":82.8968},{"date":"2022-10-04","close":84.654},{"date":"2022-10-05","close":84.3245},{"date":"2022-10-06","close":81.3592},{"date":"2022-10-07","close":78.7234},{"date":"2022-10-10","close":79.4116},{"date":"2022-10-11","close":79.6898},{"date":"2022-10-12","close":79.7704},{"date":"2022-10-13","close":83.6582},{"date":"2022-10-14","close":83.197},{"date":"2022-10-17","close":83.3654},{"date":"2022-10-18","close":84.8956},{"date":"2022-10-19","close":83.6143},{"date":"2022-10-20","close":82.8162},{"date":"2022-10-21","close":85.5253},{"date":"2022-10-24","close":86.6748},{"date":"2022-10-25","close":86.7627},{"date":"2022-10-26","close":89.8378},{"date":"2022-10-27","close":89.911},{"date":"2022-10-28","close":92.6933},{"date":"2022-10-31","close":92.1002},{"date":"2022-11-01","close":91.7414},{"date":"2022-11-02","close":89.9549},{"date":"2022-11-03","close":89.9476},{"date":"2022-11-04","close":91.4047},{"date":"2022-11-07","close":91.2875},{"date":"2022-11-08","close":91.7781},{"date":"2022-11-09","close":90.6651},{"date":"2022-11-10","close":94.5603},{"date":"2022-11-11","close":97.3645},{"date":"2022-11-14","close":95.9368},{"date":"2022-11-15","close":96.0759},{"date":"2022-11-16","close":94.2601},{"date":"2022-11-17","close":94.1861},{"date":"2022-11-18","close":93.8972},{"date":"2022-11-21","close":94.5416},{"date":"2022-11-22","close":95.2601},{"date":"2022-11-23","close":94.8157},{"date":"2022-11-25","close":95.5861},{"date":"2022-11-28","close":92.3268},{"date":"2022-11-29","close":93.4305},{"date":"2022-11-30","close":93.312},{"date":"2022-12-01","close":93.3268},{"date":"2022-12-02","close":94.0675},{"date":"2022-12-05","close":92.3194},{"date":"2022-12-06","close":92.2823},{"date":"2022-12-07","close":93.5935},{"date":"2022-12-08","close":93.3342},{"date":"2022-12-09","close":93.1564},{"date":"2022-12-12","close":93.9638},{"date":"2022-12-13","close":94.2898},{"date":"2022-12-14","close":93.4009},{"date":"2022-12-15","close":90.6527},{"date":"2022-12-16","close":90.1416},{"date":"2022-12-19","close":90.4675},{"date":"2022-12-20","close":89.4897},{"date":"2022-12-21","close":91.4527},{"date":"2022-12-22","close":90.0675},{"date":"2022-12-23","close":88.9934},{"date":"2022-12-27","close":89.0527},{"date":"2022-12-28","close":87.623},{"date":"2022-12-29","close":89.3119},{"date":"2022-12-30","close":88.8304},{"date":"2023-01-03","close":90.7193},{"date":"2023-01-04","close":92.7046},{"date":"2023-01-05","close":91.0823},{"date":"2023-01-06","close":93.8675},{"date":"2023-01-09","close":93.9194},{"date":"2023-01-10","close":94.912},{"date":"2023-01-11","close":95.6453},{"date":"2023-01-12","close":95.8157},{"date":"2023-01-13","close":95.9342},{"date":"2023-01-17","close":93.7786},{"date":"2023-01-18","close":90.9268},{"date":"2023-01-19","close":87.7267},{"date":"2023-01-20","close":89.3712},{"date":"2023-01-23","close":90.8305},{"date":"2023-01-24","close":85.186},{"date":"2023-01-25","close":83.6526},{"date":"2023-01-26","close":84.1119},{"date":"2023-01-27","close":85.3712},{"date":"2023-01-30","close":83.3934},{"date":"2023-01-31","close":85.2452},{"date":"2023-02-01","close":85.823},{"date":"2023-02-02","close":89.1045},{"date":"2023-02-03","close":87.0304},{"date":"2023-02-06","close":86.2971},{"date":"2023-02-07","close":86.5934},{"date":"2023-02-08","close":85.3712},{"date":"2023-02-09","close":83.6526},{"date":"2023-02-10","close":84.3563},{"date":"2023-02-13","close":85.3934},{"date":"2023-02-14","close":84.6008},{"date":"2023-02-15","close":85.0304},{"date":"2023-02-16","close":84.0622},{"date":"2023-02-17","close":84.8053},{"date":"2023-02-21","close":81.9982},{"date":"2023-02-22","close":81.7655},{"date":"2023-02-23","close":81.743},{"date":"2023-02-24","close":80.9099},{"date":"2023-02-27","close":81.2626},{"date":"2023-02-28","close":80.8648},{"date":"2023-03-01","close":82.7187},{"date":"2023-03-02","close":82.486},{"date":"2023-03-03","close":83.5068},{"date":"2023-03-06","close":82.5086},{"date":"2023-03-07","close":80.377},{"date":"2023-03-08","close":80.4295},{"date":"2023-03-09","close":79.1986},{"date":"2023-03-10","close":78.1028},{"date":"2023-03-13","close":77.6825},{"date":"2023-03-14","close":77.1421},{"date":"2023-03-15","close":77.1421},{"date":"2023-03-16","close":78.2154},{"date":"2023-03-17","close":77.3222},{"date":"2023-03-20","close":78.2904},{"date":"2023-03-21","close":78.2754},{"date":"2023-03-22","close":76.2114},{"date":"2023-03-23","close":75.8061},{"date":"2023-03-24","close":75.9112},{"date":"2023-03-27","close":76.1739},{"date":"2023-03-28","close":76.3615},{"date":"2023-03-29","close":77.4498},{"date":"2023-03-30","close":77.1421},{"date":"2023-03-31","close":78.8909},{"date":"2023-04-03","close":78.4856},{"date":"2023-04-04","close":76.7443},{"date":"2023-04-05","close":76.7743},{"date":"2023-04-06","close":76.2264},{"date":"2023-04-10","close":77.1271},{"date":"2023-04-11","close":78.4781},{"date":"2023-04-12","close":78.3354},{"date":"2023-04-13","close":79.6715},{"date":"2023-04-14","close":79.3862},{"date":"2023-04-17","close":80.1443},{"date":"2023-04-18","close":79.7615},{"date":"2023-04-19","close":79.6189},{"date":"2023-04-20","close":78.6056},{"date":"2023-04-21","close":78.418},{"date":"2023-04-24","close":78.8533},{"date":"2023-04-25","close":78.3354},{"date":"2023-04-26","close":77.2472},{"date":"2023-04-27","close":79.056},{"date":"2023-04-28","close":79.724},{"date":"2023-05-01","close":79.4463},{"date":"2023-05-02","close":77.2922},{"date":"2023-05-03","close":77.1796},{"date":"2023-05-04","close":76.4366},{"date":"2023-05-05","close":77.5699},{"date":"2023-05-08","close":76.8118},{"date":"2023-05-09","close":75.656},{"date":"2023-05-10","close":75.731},{"date":"2023-05-11","close":75.641},{"date":"2023-05-12","close":75.2582},{"date":"2023-05-15","close":75.4233},{"date":"2023-05-16","close":73.5619},{"date":"2023-05-17","close":75.1906},{"date":"2023-05-18","close":75.9221},{"date":"2023-05-19","close":75.4573},{"date":"2023-05-22","close":77.4994},{"date":"2023-05-23","close":76.7298},{"date":"2023-05-24","close":73.9029},{"date":"2023-05-25","close":73.9486},{"date":"2023-05-26","close":73.8648},{"date":"2023-05-30","close":73.1943},{"date":"2023-05-31","close":71.0989},{"date":"2023-06-01","close":71.838},{"date":"2023-06-02","close":78.1242},{"date":"2023-06-05","close":74.6573},{"date":"2023-06-06","close":74.8935},{"date":"2023-06-07","close":76.9584},{"date":"2023-06-08","close":76.7755},{"date":"2023-06-09","close":76.1202},{"date":"2023-06-12","close":77.1565},{"date":"2023-06-13","close":78.2842},{"date":"2023-06-14","close":77.6823},{"date":"2023-06-15","close":79.0995},{"date":"2023-06-16","close":79.6557},{"date":"2023-06-20","close":77.9489},{"date":"2023-06-21","close":77.3165},{"date":"2023-06-22","close":76.5241},{"date":"2023-06-23","close":76.745},{"date":"2023-06-26","close":76.5088},{"date":"2023-06-27","close":74.8706},{"date":"2023-06-28","close":75.1068},{"date":"2023-06-29","close":75.6173},{"date":"2023-06-30","close":76.265},{"date":"2023-07-03","close":77.0651},{"date":"2023-07-05","close":75.1525},{"date":"2023-07-06","close":73.3848},{"date":"2023-07-07","close":74.1315},{"date":"2023-07-10","close":74.0553},{"date":"2023-07-11","close":77.6594},{"date":"2023-07-12","close":77.3927},{"date":"2023-07-13","close":78.3756},{"date":"2023-07-14","close":77.9489},{"date":"2023-07-17","close":77.4918},{"date":"2023-07-18","close":78.4899},{"date":"2023-07-19","close":78.8481},{"date":"2023-07-20","close":79.4653},{"date":"2023-07-21","close":79.4957},{"date":"2023-07-24","close":79.45},{"date":"2023-07-25","close":83.6865},{"date":"2023-07-26","close":85.8276},{"date":"2023-07-27","close":84.7228},{"date":"2023-07-28","close":85.2486},{"date":"2023-07-31","close":84.959},{"date":"2023-08-01","close":84.2428},{"date":"2023-08-02","close":82.9855},{"date":"2023-08-03","close":81.6749},{"date":"2023-08-04","close":80.3949},{"date":"2023-08-07","close":80.1815},{"date":"2023-08-08","close":79.3357},{"date":"2023-08-09","close":79.0233},{"date":"2023-08-10","close":79.1681},{"date":"2023-08-11","close":79.6634},{"date":"2023-08-14","close":78.8023},{"date":"2023-08-15","close":77.0651},{"date":"2023-08-16","close":76.7984},{"date":"2023-08-17","close":77.568},{"date":"2023-08-18","close":77.3437},{"date":"2023-08-21","close":76.7095},{"date":"2023-08-22","close":76.1837},{"date":"2023-08-23","close":77.0653},{"date":"2023-08-24","close":76.1759},{"date":"2023-08-25","close":76.5239},{"date":"2023-08-28","close":80.5222},{"date":"2023-08-29","close":81.6436},{"date":"2023-08-30","close":80.7774},{"date":"2023-08-31","close":82.4943},{"date":"2023-09-01","close":82.7108},{"date":"2023-09-05","close":82.6335},{"date":"2023-09-06","close":82.2622},{"date":"2023-09-07","close":81.9374},{"date":"2023-09-08","close":82.1617},{"date":"2023-09-11","close":83.4378},{"date":"2023-09-12","close":82.8732},{"date":"2023-09-13","close":78.148},{"date":"2023-09-14","close":79.1301},{"date":"2023-09-15","close":78.1557},{"date":"2023-09-18","close":78.1403},{"date":"2023-09-19","close":77.5138},{"date":"2023-09-20","close":76.5549},{"date":"2023-09-21","close":75.3948},{"date":"2023-09-22","close":75.0468},{"date":"2023-09-25","close":73.3067},{"date":"2023-09-26","close":72.603},{"date":"2023-09-27","close":72.2782},{"date":"2023-09-28","close":72.1235},{"date":"2023-09-29","close":72.4019},{"date":"2023-10-02","close":69.7725},{"date":"2023-10-03","close":68.6666},{"date":"2023-10-04","close":68.0711},{"date":"2023-10-05","close":67.9242},{"date":"2023-10-06","close":68.365},{"date":"2023-10-09","close":68.8677},{"date":"2023-10-10","close":70.0973},{"date":"2023-10-11","close":69.904},{"date":"2023-10-12","close":68.8445},{"date":"2023-10-13","close":68.5815},{"date":"2023-10-16","close":69.556},{"date":"2023-10-17","close":70.0277},{"date":"2023-10-18","close":68.365},{"date":"2023-10-19","close":67.3287},{"date":"2023-10-20","close":66.9343},{"date":"2023-10-23","close":66.1996},{"date":"2023-10-24","close":69.6952},{"date":"2023-10-25","close":69.1306},{"date":"2023-10-26","close":68.5583},{"date":"2023-10-27","close":67.6844},{"date":"2023-10-30","close":69.2311},{"date":"2023-10-31","close":70.3371},{"date":"2023-11-01","close":70.0354},{"date":"2023-11-02","close":71.3888},{"date":"2023-11-03","close":72.5875},{"date":"2023-11-06","close":72.3246},{"date":"2023-11-07","close":72.0384},{"date":"2023-11-08","close":71.3966},{"date":"2023-11-09","close":70.9171},{"date":"2023-11-10","close":71.7755},{"date":"2023-11-13","close":71.6827},{"date":"2023-11-14","close":73.446},{"date":"2023-11-15","close":74.8767},{"date":"2023-11-16","close":75.183},{"date":"2023-11-17","close":74.8924},{"date":"2023-11-20","close":74.6096},{"date":"2023-11-21","close":73.8319},{"date":"2023-11-22","close":74.9159},{"date":"2023-11-24","close":75.3716},{"date":"2023-11-27","close":76.2514},{"date":"2023-11-28","close":77.3825},{"date":"2023-11-29","close":77.3511},{"date":"2023-11-30","close":77.8224},{"date":"2023-12-01","close":78.4351},{"date":"2023-12-04","close":81.2552},{"date":"2023-12-05","close":79.8805},{"date":"2023-12-06","close":80.7446},{"date":"2023-12-07","close":81.1295},{"date":"2023-12-08","close":81.2002},{"date":"2023-12-11","close":81.0352},{"date":"2023-12-12","close":80.5639},{"date":"2023-12-13","close":81.8443},{"date":"2023-12-14","close":84.0831},{"date":"2023-12-15","close":84.0359},{"date":"2023-12-18","close":83.164},{"date":"2023-12-19","close":83.4625},{"date":"2023-12-20","close":81.4358},{"date":"2023-12-21","close":82.9205},{"date":"2023-12-22","close":83.5254},{"date":"2023-12-26","close":84.9236},{"date":"2023-12-27","close":85.4185},{"date":"2023-12-28","close":86.1647},{"date":"2023-12-29","close":85.8741},{"date":"2024-01-02","close":86.4082},{"date":"2024-01-03","close":84.6722},{"date":"2024-01-04","close":84.9707},{"date":"2024-01-05","close":85.3006},{"date":"2024-01-08","close":85.5127},{"date":"2024-01-09","close":85.7013},{"date":"2024-01-10","close":85.0728},{"date":"2024-01-11","close":85.5599},{"date":"2024-01-12","close":84.9314},{"date":"2024-01-16","close":84.5544},{"date":"2024-01-17","close":83.329},{"date":"2024-01-18","close":83.6118},{"date":"2024-01-19","close":84.6486},{"date":"2024-01-22","close":84.8529},{"date":"2024-01-23","close":75.4894},{"date":"2024-01-24","close":73.2428},{"date":"2024-01-25","close":75.3951},{"date":"2024-01-26","close":75.403},{"date":"2024-01-29","close":75.7093},{"date":"2024-01-30","close":75.2145},{"date":"2024-01-31","close":74.1147},{"date":"2024-02-01","close":75.3401},{"date":"2024-02-02","close":74.5232},{"date":"2024-02-05","close":72.8421},{"date":"2024-02-06","close":73.6512},{"date":"2024-02-07","close":73.7141},{"date":"2024-02-08","close":73.2113},{"date":"2024-02-09","close":72.9757},{"date":"2024-02-12","close":74.3346},{"date":"2024-02-13","close":72.7872},{"date":"2024-02-14","close":72.5986},{"date":"2024-02-15","close":73.7726},{"date":"2024-02-16","close":72.8702},{"date":"2024-02-20","close":73.3253},{"date":"2024-02-21","close":73.2375},{"date":"2024-02-22","close":73.6528},{"date":"2024-02-23","close":73.9323},{"date":"2024-02-26","close":73.3253},{"date":"2024-02-27","close":73.7086},{"date":"2024-02-28","close":73.0379},{"date":"2024-02-29","close":73.5649},{"date":"2024-03-01","close":73.3573},{"date":"2024-03-04","close":73.0219},{"date":"2024-03-05","close":74.0201},{"date":"2024-03-06","close":73.8843},{"date":"2024-03-07","close":73.9642},{"date":"2024-03-08","close":74.9864},{"date":"2024-03-11","close":75.1062},{"date":"2024-03-12","close":78.8355},{"date":"2024-03-13","close":83.1079},{"date":"2024-03-14","close":82.3493},{"date":"2024-03-15","close":83.8506},{"date":"2024-03-18","close":83.6909},{"date":"2024-03-19","close":84.1061},{"date":"2024-03-20","close":86.3342},{"date":"2024-03-21","close":86.1425},{"date":"2024-03-22","close":85.2721},{"date":"2024-03-25","close":83.7228},{"date":"2024-03-26","close":81.958},{"date":"2024-03-27","close":83.5232},{"date":"2024-03-28","close":84.7051},{"date":"2024-04-01","close":89.7983},{"date":"2024-04-02","close":88.6713},{"date":"2024-04-03","close":89.0056},{"date":"2024-04-04","close":86.4746},{"date":"2024-04-05","close":86.9426},{"date":"2024-04-08","close":87.8022},{"date":"2024-04-09","close":88.4516},{"date":"2024-04-10","close":88.4707},{"date":"2024-04-11","close":88.996},{"date":"2024-04-12","close":87.21},{"date":"2024-04-15","close":87.2005},{"date":"2024-04-16","close":86.9617},{"date":"2024-04-17","close":86.8757},{"date":"2024-04-18","close":87.3724},{"date":"2024-04-19","close":88.1269},{"date":"2024-04-22","close":88.4612},{"date":"2024-04-23","close":88.8241},{"date":"2024-04-24","close":87.8881},{"date":"2024-04-25","close":87.3055},{"date":"2024-04-26","close":87.7067},{"date":"2024-04-29","close":88.0219},{"date":"2024-04-30","close":92.1765},{"date":"2024-05-01","close":94.0199},{"date":"2024-05-02","close":92.463},{"date":"2024-05-03","close":92.7878},{"date":"2024-05-06","close":92.2529},{"date":"2024-05-07","close":91.2501},{"date":"2024-05-08","close":92.0237},{"date":"2024-05-09","close":92.9597},{"date":"2024-05-10","close":94.4879},{"date":"2024-05-13","close":95.1564},{"date":"2024-05-14","close":95.5862},{"date":"2024-05-15","close":96.6941},{"date":"2024-05-16","close":100.1516},{"date":"2024-05-17","close":100.5336},{"date":"2024-05-20","close":100.4859},{"date":"2024-05-21","close":98.5088},{"date":"2024-05-22","close":96.9329},{"date":"2024-05-23","close":95.7019},{"date":"2024-05-24","close":95.8558},{"date":"2024-05-28","close":94.9037},{"date":"2024-05-29","close":93.8265},{"date":"2024-05-30","close":94.442},{"date":"2024-05-31","close":96.3078},{"date":"2024-06-03","close":95.9423},{"date":"2024-06-04","close":94.8363},{"date":"2024-06-05","close":95.2691},{"date":"2024-06-06","close":94.4613},{"date":"2024-06-07","close":97.0002},{"date":"2024-06-10","close":96.8079},{"date":"2024-06-11","close":97.4426},{"date":"2024-06-12","close":97.3368},{"date":"2024-06-13","close":97.6542},{"date":"2024-06-14","close":97.0387},{"date":"2024-06-17","close":96.6829},{"date":"2024-06-18","close":96.9137},{"date":"2024-06-20","close":97.7696},{"date":"2024-06-21","close":98.4717},{"date":"2024-06-24","close":99.0487},{"date":"2024-06-25","close":98.1447},{"date":"2024-06-26","close":97.5676},{"date":"2024-06-27","close":99.2218},{"date":"2024-06-28","close":98.2793},{"date":"2024-07-01","close":96.7598},{"date":"2024-07-02","close":97.7311},{"date":"2024-07-03","close":97.7311},{"date":"2024-07-05","close":97.4426},{"date":"2024-07-08","close":97.231},{"date":"2024-07-09","close":95.875},{"date":"2024-07-10","close":97.7792},{"date":"2024-07-11","close":99.2795},{"date":"2024-07-12","close":100.0585},{"date":"2024-07-15","close":98.789},{"date":"2024-07-16","close":99.3565},{"date":"2024-07-17","close":100.6356},{"date":"2024-07-18","close":100.0393},{"date":"2024-07-19","close":99.9431},{"date":"2024-07-22","close":100.9529},{"date":"2024-07-23","close":100.7221},{"date":"2024-07-24","close":99.2988},{"date":"2024-07-25","close":99.4334},{"date":"2024-07-26","close":122.2938},{"date":"2024-07-29","close":120.3703},{"date":"2024-07-30","close":121.8995},{"date":"2024-07-31","close":122.6688},{"date":"2024-08-01","close":121.6302},{"date":"2024-08-02","close":120.4473},{"date":"2024-08-05","close":119.8414},{"date":"2024-08-06","close":120.1106},{"date":"2024-08-07","close":118.1295},{"date":"2024-08-08","close":120.3414},{"date":"2024-08-09","close":119.4182},{"date":"2024-08-12","close":118.6392},{"date":"2024-08-13","close":120.553},{"date":"2024-08-14","close":121.3416},{"date":"2024-08-15","close":122.2938},{"date":"2024-08-16","close":122.188},{"date":"2024-08-19","close":122.2168},{"date":"2024-08-20","close":122.8131},{"date":"2024-08-21","close":124.2845},{"date":"2024-08-22","close":123.6787},{"date":"2024-08-23","close":125.554},{"date":"2024-08-26","close":127.4879},{"date":"2024-08-27","close":127.0527},{"date":"2024-08-28","close":127.2558},{"date":"2024-08-29","close":128.5128},{"date":"2024-08-30","close":130.2339},{"date":"2024-09-03","close":126.5209},{"date":"2024-09-04","close":127.7779},{"date":"2024-09-05","close":127.0527},{"date":"2024-09-06","close":124.3454},{"date":"2024-09-09","close":124.21},{"date":"2024-09-10","close":125.7861},{"date":"2024-09-11","close":125.9215},{"date":"2024-09-12","close":127.6619},{"date":"2024-09-13","close":128.7738},{"date":"2024-09-16","close":130.1566},{"date":"2024-09-17","close":129.151},{"date":"2024-09-18","close":128.9479},{"date":"2024-09-19","close":129.412},{"date":"2024-09-20","close":130.3113},{"date":"2024-09-23","close":131.1525},{"date":"2024-09-24","close":132.6802},{"date":"2024-09-25","close":132.0807},{"date":"2024-09-26","close":134.8268},{"date":"2024-09-27","close":132.7576},{"date":"2024-09-30","close":132.1774},{"date":"2024-10-01","close":132.5255},{"date":"2024-10-02","close":130.9494},{"date":"2024-10-03","close":130.3209},{"date":"2024-10-04","close":130.7947},{"date":"2024-10-07","close":130.3886},{"date":"2024-10-08","close":130.2339},{"date":"2024-10-09","close":130.5433},{"date":"2024-10-10","close":129.0446},{"date":"2024-10-11","close":130.2919},{"date":"2024-10-14","close":131.2685},{"date":"2024-10-15","close":131.2395},{"date":"2024-10-16","close":131.839},{"date":"2024-10-17","close":131.1911},{"date":"2024-10-18","close":130.669},{"date":"2024-10-21","close":130.3789},{"date":"2024-10-22","close":127.3718},{"date":"2024-10-23","close":123.6782},{"date":"2024-10-24","close":122.2859},{"date":"2024-10-25","close":120.6228},{"date":"2024-10-28","close":125.9795},{"date":"2024-10-29","close":124.9932},{"date":"2024-10-30","close":123.3398},{"date":"2024-10-31","close":124.2197},{"date":"2024-11-01","close":123.011},{"date":"2024-11-04","close":121.6864},{"date":"2024-11-05","close":122.3342},{"date":"2024-11-06","close":129.4894},{"date":"2024-11-07","close":128.6675},{"date":"2024-11-08","close":129.8954},{"date":"2024-11-11","close":128.5998},{"date":"2024-11-12","close":126.0375},{"date":"2024-11-13","close":127.1011},{"date":"2024-11-14","close":127.9423},{"date":"2024-11-15","close":126.1634},{"date":"2024-11-18","close":126.5328},{"date":"2024-11-19","close":124.6082},{"date":"2024-11-20","close":124.2679},{"date":"2024-11-21","close":123.7625},{"date":"2024-11-22","close":124.8317},{"date":"2024-11-25","close":126.6786},{"date":"2024-11-26","close":129.2351},{"date":"2024-11-27","close":128.7783},{"date":"2024-11-29","close":129.7989},{"date":"2024-12-02","close":129.1768},{"date":"2024-12-03","close":127.4854},{"date":"2024-12-04","close":126.805},{"date":"2024-12-05","close":129.6045},{"date":"2024-12-06","close":129.3907},{"date":"2024-12-09","close":127.8159},{"date":"2024-12-10","close":126.144},{"date":"2024-12-11","close":126.144},{"date":"2024-12-12","close":126.1246},{"date":"2024-12-13","close":126.2898},{"date":"2024-12-16","close":125.8524},{"date":"2024-12-17","close":124.4721},{"date":"2024-12-18","close":122.0225},{"date":"2024-12-19","close":123.5778},{"date":"2024-12-20","close":125.6677},{"date":"2024-12-23","close":125.3761},{"date":"2024-12-24","close":126.7175},{"date":"2024-12-26","close":127.5146},{"date":"2024-12-27","close":126.5425},{"date":"2024-12-30","close":125.5219},{"date":"2024-12-31","close":125.483},{"date":"2025-01-02","close":126.076},{"date":"2025-01-03","close":126.2412},{"date":"2025-01-06","close":126.6495},{"date":"2025-01-07","close":129.0602},{"date":"2025-01-08","close":130.771},{"date":"2025-01-10","close":127.5438},{"date":"2025-01-13","close":130.8391},{"date":"2025-01-14","close":133.3761},{"date":"2025-01-15","close":133.9302},{"date":"2025-01-16","close":135.2911},{"date":"2025-01-17","close":137.0894},{"date":"2025-01-21","close":142.7856},{"date":"2025-01-22","close":144.9533},{"date":"2025-01-23","close":145.4491},{"date":"2025-01-24","close":145.2547},{"date":"2025-01-27","close":147.2863},{"date":"2025-01-28","close":147.1696},{"date":"2025-01-29","close":147.3057},{"date":"2025-01-30","close":150.0858},{"date":"2025-01-31","close":147.9473},{"date":"2025-02-03","close":145.8476},{"date":"2025-02-04","close":147.4418},{"date":"2025-02-05","close":148.1903},{"date":"2025-02-06","close":148.0639},{"date":"2025-02-07","close":145.6824},{"date":"2025-02-10","close":145.5074},{"date":"2025-02-11","close":145.8768},{"date":"2025-02-12","close":144.7103},{"date":"2025-02-13","close":144.5645},{"date":"2025-02-14","close":145.1799},{"date":"2025-02-18","close":145.5414},{"date":"2025-02-19","close":146.7234},{"date":"2025-02-20","close":145.6293},{"date":"2025-02-21","close":141.6242},{"date":"2025-02-24","close":142.1126},{"date":"2025-02-25","close":143.1481},{"date":"2025-02-26","close":144.0175},{"date":"2025-02-27","close":147.036},{"date":"2025-02-28","close":151.5295},{"date":"2025-03-03","close":149.8688},{"date":"2025-03-04","close":142.4838},{"date":"2025-03-05","close":144.1933},{"date":"2025-03-06","close":143.5388},{"date":"2025-03-07","close":142.9136},{"date":"2025-03-10","close":144.2031},{"date":"2025-03-11","close":144.1249},{"date":"2025-03-12","close":146.7625},{"date":"2025-03-13","close":142.7183},{"date":"2025-03-14","close":146.9285},{"date":"2025-03-17","close":149.6637},{"date":"2025-03-18","close":147.4267},{"date":"2025-03-19","close":149.6637},{"date":"2025-03-20","close":147.7686},{"date":"2025-03-21","close":146.8797},{"date":"2025-03-24","close":149.6051},{"date":"2025-03-25","close":149.947},{"date":"2025-03-26","close":149.146},{"date":"2025-03-27","close":145.0041},{"date":"2025-03-28","close":141.4874},{"date":"2025-03-31","close":143.4607},{"date":"2025-04-01","close":144.2519},{"date":"2025-04-02","close":144.3398},{"date":"2025-04-03","close":136.5055},{"date":"2025-04-04","close":123.9725},{"date":"2025-04-07","close":125.5745},{"date":"2025-04-08","close":124.2167},{"date":"2025-04-09","close":135.1184},{"date":"2025-04-10","close":129.8922},{"date":"2025-04-11","close":132.8032},{"date":"2025-04-14","close":132.8618},{"date":"2025-04-15","close":132.1292},{"date":"2025-04-16","close":127.4403},{"date":"2025-04-17","close":127.1961},{"date":"2025-04-21","close":123.1714},{"date":"2025-04-22","close":133.1744},{"date":"2025-04-23","close":132.9107},{"date":"2025-04-24","close":135.6654},{"date":"2025-04-25","close":134.1415},{"date":"2025-04-28","close":134.7374},{"date":"2025-04-29","close":135.177},{"date":"2025-04-30","close":135.6947},{"date":"2025-05-01","close":134.7081},{"date":"2025-05-02","close":138.7913},{"date":"2025-05-05","close":137.5409},{"date":"2025-05-06","close":134.8253},{"date":"2025-05-07","close":135.431},{"date":"2025-05-08","close":137.8535},{"date":"2025-05-09","close":139.2993},{"date":"2025-05-12","close":146.8504},{"date":"2025-05-13","close":147.2509},{"date":"2025-05-14","close":144.4571},{"date":"2025-05-15","close":145.2971},{"date":"2025-05-16","close":149.566},{"date":"2025-05-19","close":150.5722},{"date":"2025-05-20","close":150.5819},{"date":"2025-05-21","close":145.9419},{"date":"2025-05-22","close":146.3131},{"date":"2025-05-23","close":144.9093},{"date":"2025-05-27","close":146.745},{"date":"2025-05-28","close":145.9303},{"date":"2025-05-29","close":146.8824},{"date":"2025-05-30","close":145.6259},{"date":"2025-06-02","close":143.7117},{"date":"2025-06-03","close":145.41},{"date":"2025-06-04","close":144.1142},{"date":"2025-06-05","close":143.5743},{"date":"2025-06-06","close":142.8283},{"date":"2025-06-09","close":141.5816},{"date":"2025-06-10","close":142.3963},{"date":"2025-06-11","close":144.4774},{"date":"2025-06-12","close":142.1117},{"date":"2025-06-13","close":139.7067},{"date":"2025-06-16","close":142.4062},{"date":"2025-06-17","close":139.5987},{"date":"2025-06-18","close":139.8932},{"date":"2025-06-20","close":141.3853},{"date":"2025-06-23","close":144.8897},{"date":"2025-06-24","close":147.118},{"date":"2025-06-25","close":145.037},{"date":"2025-06-26","close":147.9917},{"date":"2025-06-27","close":149.2285},{"date":"2025-06-30","close":149.4445},{"date":"2025-07-01","close":150.9857},{"date":"2025-07-02","close":151.1427},{"date":"2025-07-03","close":150.1317},{"date":"2025-07-07","close":149.0518},{"date":"2025-07-08","close":150.917},{"date":"2025-07-09","close":153.1158},{"date":"2025-07-10","close":154.4312},{"date":"2025-07-11","close":152.9784},{"date":"2025-07-14","close":155.0104},{"date":"2025-07-15","close":153.7146},{"date":"2025-07-16","close":154.6668},{"date":"2025-07-17","close":156.1196},{"date":"2025-07-18","close":150.4163},{"date":"2025-07-21","close":150.0139},{"date":"2025-07-22","close":148.4236},{"date":"2025-07-23","close":148.0506},{"date":"2025-07-24","close":146.5585},{"date":"2025-07-25","close":148.4923},{"date":"2025-07-28","close":149.258},{"date":"2025-07-29","close":148.3386},{"date":"2025-07-30","close":143.2861},{"date":"2025-07-31","close":145.827},{"date":"2025-08-01","close":141.1264},{"date":"2025-08-04","close":144.5077},{"date":"2025-08-05","close":146.6772},{"date":"2025-08-06","close":147.3906},{"date":"2025-08-07","close":148.2897},{"date":"2025-08-08","close":149.8142},{"date":"2025-08-11","close":151.7785},{"date":"2025-08-12","close":154.2608},{"date":"2025-08-13","close":156.5573},{"date":"2025-08-14","close":153.0881},{"date":"2025-08-15","close":148.9249},{"date":"2025-08-18","close":149.3842},{"date":"2025-08-19","close":150.8306},{"date":"2025-08-20","close":151.2313},{"date":"2025-08-21","close":150.8697},{"date":"2025-08-22","close":155.111},{"date":"2025-08-25","close":153.0197},{"date":"2025-08-26","close":153.7266},{"date":"2025-08-27","close":153.6873},{"date":"2025-08-28","close":154.6986},{"date":"2025-08-29","close":152.7055},{"date":"2025-09-02","close":151.4684},{"date":"2025-09-03","close":149.2396},{"date":"2025-09-04","close":152.6957},{"date":"2025-09-05","close":152.4797},{"date":"2025-09-08","close":151.2033},{"date":"2025-09-09","close":150.3},{"date":"2025-09-10","close":150.7811},{"date":"2025-09-11","close":156.5739},{"date":"2025-09-12","close":155.003},{"date":"2025-09-15","close":153.815},{"date":"2025-09-16","close":153.6579},{"date":"2025-09-17","close":152.3422},{"date":"2025-09-18","close":152.5778},{"date":"2025-09-19","close":153.756},{"date":"2025-09-22","close":151.0658},{"date":"2025-09-23","close":153.4517},{"date":"2025-09-24","close":151.7924},{"date":"2025-09-25","close":150.2509},{"date":"2025-09-26","close":150.0349},{"date":"2025-09-29","close":151.2818},{"date":"2025-09-30","close":152.3618},{"date":"2025-10-01","close":153.1669},{"date":"2025-10-02","close":155.9161},{"date":"2025-10-03","close":155.7786},{"date":"2025-10-06","close":153.0982},{"date":"2025-10-07","close":152.5091},{"date":"2025-10-08","close":153.1669},{"date":"2025-10-09","close":150.1036},{"date":"2025-10-10","close":146.0486},{"date":"2025-10-13","close":148.3559},{"date":"2025-10-14","close":149.76},{"date":"2025-10-15","close":150.6829},{"date":"2025-10-16","close":148.6603},{"date":"2025-10-17","close":149.868},{"date":"2025-10-20","close":151.9691},{"date":"2025-10-21","close":163.6137},{"date":"2025-10-22","close":164.193},{"date":"2025-10-23","close":168.4836},{"date":"2025-10-24","close":165.4399},{"date":"2025-10-27","close":165.3417},{"date":"2025-10-28","close":163.8003},{"date":"2025-10-29","close":161.6402},{"date":"2025-10-30","close":163.4272},{"date":"2025-10-31","close":163.4763},{"date":"2025-11-03","close":159.2445},{"date":"2025-11-04","close":157.6736},{"date":"2025-11-05","close":161.3358},{"date":"2025-11-06","close":160.8744},{"date":"2025-11-07","close":161.8464},{"date":"2025-11-10","close":164.625},{"date":"2025-11-11","close":165.6068},{"date":"2025-11-12","close":167.9731},{"date":"2025-11-13","close":167.5214},{"date":"2025-11-14","close":165.2534},{"date":"2025-11-17","close":163.0938},{"date":"2025-11-18","close":163.4882},{"date":"2025-11-19","close":164.2673},{"date":"2025-11-20","close":162.3246},{"date":"2025-11-21","close":165.7563},{"date":"2025-11-24","close":167.2059},{"date":"2025-11-25","close":169.1584},{"date":"2025-11-26","close":168.4287},{"date":"2025-11-28","close":169.6613},{"date":"2025-12-01","close":168.1131},{"date":"2025-12-02","close":169.1781},{"date":"2025-12-03","close":170.6869},{"date":"2025-12-04","close":166.9199},{"date":"2025-12-05","close":165.1548},{"date":"2025-12-08","close":161.6836},{"date":"2025-12-09","close":162.798},{"date":"2025-12-10","close":163.36},{"date":"2025-12-11","close":166.2592},{"date":"2025-12-12","close":166.5551},{"date":"2025-12-15","close":163.3995},{"date":"2025-12-16","close":160.9342},{"date":"2025-12-17","close":159.9185},{"date":"2025-12-18","close":159.5142},{"date":"2025-12-19","close":159.7114},{"date":"2025-12-22","close":157.7786},{"date":"2025-12-23","close":157.9265},{"date":"2025-12-24","close":158.1139},{"date":"2025-12-26","close":159.8297},{"date":"2025-12-29","close":159.4747},{"date":"2025-12-30","close":158.9324},{"date":"2025-12-31","close":157.8772},{"date":"2026-01-02","close":159.5733},{"date":"2026-01-05","close":161.2793},{"date":"2026-01-06","close":163.9024},{"date":"2026-01-07","close":160.6482},{"date":"2026-01-08","close":162.9459},{"date":"2026-01-09","close":162.9459},{"date":"2026-01-12","close":165.6084},{"date":"2026-01-13","close":167.0678},{"date":"2026-01-14","close":167.6299},{"date":"2026-01-15","close":168.7245},{"date":"2026-01-16","close":165.4703},{"date":"2026-01-20","close":153.9525},{"date":"2026-01-21","close":153.7158},{"date":"2026-01-22","close":158.3999},{"date":"2026-01-23","close":160.4214},{"date":"2026-01-26","close":157.3053},{"date":"2026-01-27","close":155.8557},{"date":"2026-01-28","close":153.775},{"date":"2026-01-29","close":154.2089},{"date":"2026-01-30","close":151.0336},{"date":"2026-02-02","close":151.2998},{"date":"2026-02-03","close":153.5186},{"date":"2026-02-04","close":161.516},{"date":"2026-02-05","close":162.7881},{"date":"2026-02-06","close":170.253},{"date":"2026-02-09","close":167.9159},{"date":"2026-02-10","close":171.0222},{"date":"2026-02-11","close":170.4502},{"date":"2026-02-12","close":172.1858},{"date":"2026-02-13","close":170.2037},{"date":"2026-02-17","close":166.0432},{"date":"2026-02-18","close":162.6256},{"date":"2026-02-19","close":163.4974},{"date":"2026-02-20","close":165.4885},{"date":"2026-02-23","close":164.7752},{"date":"2026-02-24","close":164.8941},{"date":"2026-02-25","close":163.9828},{"date":"2026-02-26","close":164.6068},{"date":"2026-02-27","close":163.7648},{"date":"2026-03-02","close":159.9411},{"date":"2026-03-03","close":156.9892},{"date":"2026-03-04","close":159.3765},{"date":"2026-03-05","close":154.7405},{"date":"2026-03-06","close":151.9669},{"date":"2026-03-09","close":150.2036},{"date":"2026-03-10","close":153.7896},{"date":"2026-03-11","close":153.7103},{"date":"2026-03-12","close":147.6974},{"date":"2026-03-13","close":149.5399},{"date":"2026-03-16","close":148.5394},{"date":"2026-03-17","close":147.6578},{"date":"2026-03-18","close":143.7152},{"date":"2026-03-19","close":141.3675},{"date":"2026-03-20","close":139.8717},{"date":"2026-03-23","close":145.1813},{"date":"2026-03-24","close":145.2903},{"date":"2026-03-25","close":146.6573},{"date":"2026-03-26","close":142.6355},{"date":"2026-03-27","close":141.6944},{"date":"2026-03-30","close":141.1793},{"date":"2026-03-31","close":143.8638},{"date":"2026-04-01","close":143.8836},{"date":"2026-04-02","close":143.111},{"date":"2026-04-06","close":143.1407},{"date":"2026-04-07","close":142.9921},{"date":"2026-04-08","close":147.7668},{"date":"2026-04-09","close":149.0842},{"date":"2026-04-10","close":148.9059},{"date":"2026-04-13","close":151.3527},{"date":"2026-04-14","close":151.115},{"date":"2026-04-15","close":149.8173},{"date":"2026-04-16","close":149.1338},{"date":"2026-04-17","close":153.0961},{"date":"2026-04-20","close":149.9758},{"date":"2026-04-21","close":147.0733},{"date":"2026-04-22","close":144.4086},{"date":"2026-04-23","close":143.4775},{"date":"2026-04-24","close":144.6167},{"date":"2026-04-27","close":144.3987},{"date":"2026-04-28","close":144.6563},{"date":"2026-04-29","close":142.5166},{"date":"2026-04-30","close":145.1417},{"date":"2026-05-01","close":141.1595},{"date":"2026-05-04","close":140.2283},{"date":"2026-05-05","close":141.4765},{"date":"2026-05-06","close":145.1615},{"date":"2026-05-07","close":142.3977},{"date":"2026-05-08","close":141.9421},{"date":"2026-05-11","close":141.9916},{"date":"2026-05-12","close":141.8628},{"date":"2026-05-13","close":145.7162},{"date":"2026-05-14","close":143.7549},{"date":"2026-05-15","close":144.8445},{"date":"2026-05-18","close":151.0951},{"date":"2026-05-19","close":147.955},{"date":"2026-05-20","close":148.371},{"date":"2026-05-21","close":150.1739},{"date":"2026-05-22","close":151.7787},{"date":"2026-05-26","close":153.3618},{"date":"2026-05-27","close":154.4968},{"date":"2026-05-28","close":152.1869},{"date":"2026-05-29","close":152.4657},{"date":"2026-06-01","close":150.2752},{"date":"2026-06-02","close":152.2367},{"date":"2026-06-03","close":150.9921},{"date":"2026-06-04","close":152.1072},{"date":"2026-06-05","close":153.0929},{"date":"2026-06-08","close":153.1825},{"date":"2026-06-09","close":155.7115},{"date":"2026-06-10","close":156.1695},{"date":"2026-06-11","close":157.2249},{"date":"2026-06-12","close":157.6331},{"date":"2026-06-15","close":157.5435},{"date":"2026-06-16","close":160.9288},{"date":"2026-06-17","close":158.5392},{"date":"2026-06-18","close":159.9033},{"date":"2026-06-22","close":162.5119},{"date":"2026-06-23","close":161.1379},{"date":"2026-06-24","close":165.1902},{"date":"2026-06-25","close":167.2413},{"date":"2026-06-26","close":163.2985},{"date":"2026-06-29","close":161.7253},{"date":"2026-06-30","close":161.2076},{"date":"2026-07-01","close":159.266},{"date":"2026-07-02","close":159.7439},{"date":"2026-07-06","close":158.4595},{"date":"2026-07-07","close":157.3245},{"date":"2026-07-08","close":154.0289},{"date":"2026-07-09","close":154.6661},{"date":"2026-07-10","close":156.8366},{"date":"2026-07-13","close":157.0158},{"date":"2026-07-14","close":155.9007},{"date":"2026-07-15","close":159.8336},{"date":"2026-07-16","close":161.0682},{"date":"2026-07-17","close":159.1466},{"date":"2026-07-20","close":158.4197},{"date":"2026-07-21","close":170.0192},{"date":"2026-07-22","close":170.0192},{"date":"2026-07-23","close":168.8543},{"date":"2026-07-24","close":171.8711},{"date":"2026-07-27","close":177.4568},{"date":"2026-07-28","close":181.6883},{"date":"2026-07-29","close":177.178},{"date":"2026-07-30","close":175.3061},{"date":"2026-07-31","close":175.5152},{"date":"2026-08-03","close":176.4611},{"date":"2026-08-04","close":180.6628},{"date":"2026-08-05","close":181.2901},{"date":"2026-08-06","close":179.926},{"date":"2026-08-07","close":182.1065},{"date":"2026-08-10","close":181.2502},{"date":"2026-08-11","close":182.3355},{"date":"2026-08-12","close":182.9827},{"date":"2026-08-13","close":181.8576},{"date":"2026-08-14","close":181.8576},{"date":"2026-08-17","close":179.4282},{"date":"2026-08-18","close":180.155},{"date":"2026-08-19","close":179.8762},{"date":"2026-08-20","close":177.3174},{"date":"2026-08-21","close":178.1836},{"date":"2026-08-24","close":179.01},{"date":"2026-08-25","close":179.37},{"date":"2026-08-26","close":180.0},{"date":"2026-08-27","close":178.83},{"date":"2026-08-28","close":174.34},{"date":"2026-08-31","close":171.83},{"date":"2026-09-01","close":170.24},{"date":"2026-09-02","close":168.75},{"date":"2026-09-03","close":168.31},{"date":"2026-09-04","close":168.56},{"date":"2026-09-08","close":167.52},{"date":"2026-09-09","close":164.4},{"date":"2026-09-10","close":162.86},{"date":"2026-09-11","close":164.97},{"date":"2026-09-14","close":162.02},{"date":"2026-09-15","close":164.67},{"date":"2026-09-16","close":162.65},{"date":"2026-09-17","close":164.71},{"date":"2026-09-18","close":165.89},{"date":"2026-09-21","close":164.97},{"date":"2026-09-22","close":169.3},{"date":"2026-09-23","close":170.3},{"date":"2026-09-24","close":167.52},{"date":"2026-09-25","close":169.55},{"date":"2026-09-28","close":169.48},{"date":"2026-09-29","close":168.49},{"date":"2026-09-30","close":164.15},{"date":"2026-10-01","close":163.02},{"date":"2026-10-02","close":161.89},{"date":"2026-10-05","close":163.19},{"date":"2026-10-06","close":163.64},{"date":"2026-10-07","close":162.12},{"date":"2026-10-08","close":163.58},{"date":"2026-10-09","close":159.96},{"date":"2026-10-12","close":160.89},{"date":"2026-10-13","close":162.77},{"date":"2026-10-14","close":164.46},{"date":"2026-10-15","close":165.33},{"date":"2026-10-16","close":164.75},{"date":"2026-10-19","close":162.01},{"date":"2026-10-20","close":171.37},{"date":"2026-10-21","close":174.74},{"date":"2026-10-22","close":175.54}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":175.56,"low_30d":159.2069,"support":160.9,"high_30d":176.18,"change_1d":0.5,"change_7d":6.5,"change_30d":6.4,"resistance":174.48,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.41,"per":56.43,"quarter":"2024-Q2"},{"pbr":11.81,"per":17.5,"quarter":"2024-Q3"},{"pbr":13.54,"per":16.76,"quarter":"2024-Q4"},{"pbr":13.33,"per":18.74,"quarter":"2025-Q1"},{"pbr":14.45,"per":19.41,"quarter":"2025-Q2"},{"pbr":13.65,"per":19.26,"quarter":"2025-Q3"},{"pbr":13.92,"per":19.59,"quarter":"2025-Q4"},{"pbr":18.28,"per":17.29,"quarter":"2026-Q1"},{"pbr":22.65,"per":18.83,"quarter":"2026-Q2"},{"pbr":24.66,"per":20.51,"quarter":"현재"}],"timeline":[{"close":98.2793,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":132.1774,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":125.483,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":143.4607,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":149.4445,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":152.3618,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":157.8772,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":143.8638,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":161.2076,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.67,"pbr_5y_low":10.41,"per_5y_avg":22.65,"per_5y_low":16.76,"current_pbr":24.66,"current_per":20.51,"pbr_5y_high":22.65,"per_5y_high":56.43,"pbr_5y_median":13.65,"per_5y_median":18.83,"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":["ROE 31.6% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간","D/E(유이자부채/자본총계) 4.2배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Conglomerates"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.8%"},"momentum":{"grade":"C","reason":"RSI 72"},"valuation":{"grade":"C","reason":"PER 20.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 31.6%"},"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":2.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":31.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":30.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.69,"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":41.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.41,"per":56.43,"close":98.2793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.81,"per":17.5,"close":132.1774,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.54,"per":16.76,"close":125.483,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.33,"per":18.74,"close":143.4607,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.45,"per":19.41,"close":149.4445,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.65,"per":19.26,"close":152.3618,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.92,"per":19.59,"close":157.8772,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":18.28,"per":17.29,"close":143.8638,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":22.65,"per":18.83,"close":161.2076,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.5배"},{"label":"PBR","value":"24.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"31.6%"}],"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":2.4,"pbr":null,"per":null,"roa":0.026715152903447486,"roe":0.3160569105691057,"revenue":6500000000.0,"market_cap":null,"net_income":933000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4127692307692308,"total_assets":34924000000.0,"total_equity":2952000000.0,"profit_margin":0.14353846153846153,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":984000000.0,"operating_margin":0.1513846153846154},{"eps":2.14,"pbr":null,"per":null,"roa":0.018427587763855967,"roe":0.20012258657676985,"revenue":6030000000.0,"market_cap":null,"net_income":653000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4072968490878939,"total_assets":35436000000.0,"total_equity":3263000000.0,"profit_margin":0.10829187396351575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1397000000.0,"operating_margin":0.2316749585406302},{"eps":1.83,"pbr":null,"per":null,"roa":0.015291654519916254,"roe":0.1227137388345385,"revenue":6133000000.0,"market_cap":null,"net_income":577000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3355617153106147,"total_assets":37733000000.0,"total_equity":4702000000.0,"profit_margin":0.09408120006522093,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":794000000.0,"operating_margin":0.12946355780205446},{"eps":2.19,"pbr":null,"per":null,"roa":0.022174363882906598,"roe":0.18020743301642178,"revenue":6517000000.0,"market_cap":null,"net_income":834000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4181371796839036,"total_assets":37611000000.0,"total_equity":4628000000.0,"profit_margin":0.1279729937087617,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1612000000.0,"operating_margin":0.24735307656897346},{"eps":2.16,"pbr":null,"per":null,"roa":0.019031825001974256,"roe":0.16853146853146853,"revenue":6344000000.0,"market_cap":null,"net_income":723000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41755989911727615,"total_assets":37989000000.0,"total_equity":4290000000.0,"profit_margin":0.11396595208070617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1102000000.0,"operating_margin":0.17370744010088274},{"eps":1.88,"pbr":null,"per":null,"roa":0.027934219418788014,"roe":0.25,"revenue":5954000000.0,"market_cap":null,"net_income":1116000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4091367148135707,"total_assets":39951000000.0,"total_equity":4464000000.0,"profit_margin":0.18743701713134028,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1218000000.0,"operating_margin":0.20456835740678536},{"eps":1.68,"pbr":null,"per":null,"roa":0.018260258854218923,"roe":0.18948464341488808,"revenue":6010000000.0,"market_cap":null,"net_income":728000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37803660565723796,"total_assets":39868000000.0,"total_equity":3842000000.0,"profit_margin":0.1211314475873544,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1093000000.0,"operating_margin":0.18186356073211316},{"eps":1.98,"pbr":null,"per":null,"roa":0.024981762935779816,"roe":0.21997620853080568,"revenue":6294000000.0,"market_cap":null,"net_income":1021129560.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.41992373689227835,"total_assets":40875000000.0,"total_equity":4642000000.0,"profit_margin":0.16223857006673023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1333000000.0,"operating_margin":0.21178900540197013},{"eps":2.1147216132898556,"pbr":null,"per":null,"roa":0.026396477395854948,"roe":0.2923901940755873,"revenue":6255000000.0,"market_cap":null,"net_income":1145000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4246203037569944,"total_assets":43377000000.0,"total_equity":3916000000.0,"profit_margin":0.18305355715427657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1277000000.0,"operating_margin":0.2041566746602718},{"eps":1.713940311906538,"pbr":null,"per":null,"roa":0.016798508408305126,"roe":0.19071105630908344,"revenue":6016000000.0,"market_cap":null,"net_income":928000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.41705452127659576,"total_assets":55243000000.0,"total_equity":4866000000.0,"profit_margin":0.15425531914893617,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1228000000.0,"operating_margin":0.20412234042553193},{"eps":1.7453379253789636,"pbr":null,"per":null,"roa":0.018683274021352312,"roe":0.19658830871645516,"revenue":8013000000.0,"market_cap":null,"net_income":945000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4161986771496318,"total_assets":50580000000.0,"total_equity":4807000000.0,"profit_margin":0.11793335829277424,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1243000000.0,"operating_margin":0.15512292524647447},{"eps":-3.8323557620755024,"pbr":null,"per":null,"roa":-0.04181697265270752,"roe":-0.4441352739726027,"revenue":8312000000.0,"market_cap":null,"net_income":-2075000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4489894128970164,"total_assets":49621000000.0,"total_equity":4672000000.0,"profit_margin":-0.2496390760346487,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2654000000.0,"operating_margin":-0.3192974013474495}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.7416,"per":56.43,"date":"2024-06","close":98.28,"source":"reported"},{"eps":1.7416,"per":70.43,"date":"2024-07","close":122.67,"source":"reported"},{"eps":1.7416,"per":74.78,"date":"2024-08","close":130.23,"source":"reported"},{"eps":7.554,"per":17.5,"date":"2024-09","close":132.18,"source":"reported"},{"eps":7.554,"per":16.44,"date":"2024-10","close":124.22,"source":"reported"},{"eps":7.554,"per":17.18,"date":"2024-11","close":129.8,"source":"reported"},{"eps":7.4887,"per":16.76,"date":"2024-12","close":125.48,"source":"reported"},{"eps":7.4887,"per":19.76,"date":"2025-01","close":147.95,"source":"reported"},{"eps":7.4887,"per":20.23,"date":"2025-02","close":151.53,"source":"reported"},{"eps":7.6547,"per":18.74,"date":"2025-03","close":143.46,"source":"reported"},{"eps":7.6547,"per":17.73,"date":"2025-04","close":135.69,"source":"reported"},{"eps":7.6547,"per":19.02,"date":"2025-05","close":145.63,"source":"reported"},{"eps":7.7,"per":19.41,"date":"2025-06","close":149.44,"source":"reported"},{"eps":7.7,"per":18.94,"date":"2025-07","close":145.83,"source":"reported"},{"eps":7.7,"per":19.83,"date":"2025-08","close":152.71,"source":"reported"},{"eps":7.91,"per":19.26,"date":"2025-09","close":152.36,"source":"reported"},{"eps":7.91,"per":20.67,"date":"2025-10","close":163.48,"source":"reported"},{"eps":7.91,"per":21.45,"date":"2025-11","close":169.66,"source":"reported"},{"eps":8.06,"per":19.59,"date":"2025-12","close":157.88,"source":"reported"},{"eps":8.06,"per":18.74,"date":"2026-01","close":151.03,"source":"reported"},{"eps":8.06,"per":20.32,"date":"2026-02","close":163.76,"source":"reported"},{"eps":8.32,"per":17.29,"date":"2026-03","close":143.86,"source":"reported"},{"eps":8.32,"per":17.44,"date":"2026-04","close":145.14,"source":"reported"},{"eps":8.32,"per":18.33,"date":"2026-05","close":152.47,"source":"reported"},{"eps":8.56,"per":18.83,"date":"2026-06","close":161.21,"source":"reported"},{"eps":8.56,"per":20.5,"date":"2026-07","close":175.52,"source":"reported"},{"eps":8.56,"per":20.07,"date":"2026-08","close":171.83,"source":"reported"},{"eps":8.56,"per":19.18,"date":"2026-09","close":164.15,"source":"reported"},{"eps":8.56,"per":20.51,"date":"2026-10","close":175.54,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.98,"std":14.95,"count":29,"current":20.51,"lower_1sd":9.03,"upper_1sd":38.93},"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":"3M Company","phase":"above-fold","symbol_resolved":true}