{"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":"2026-10-23T10:02:21.119496+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.2,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-45.0,"direction":"higher_better","percentile":15}],"summary":"매출 -9.2%","percentile":24},"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":88.1,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.1,"direction":"higher_better","percentile":61}],"summary":"RSI 88","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.14,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.32,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":58.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"NIKE, Inc.(NKE)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 459.53억. 현재가 $38.31, 전일 대비 +2.1%, 30일 +4.1%. PER 25.2배 / ROE 3.7%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.67%","value_pct":3.67},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":92.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 92%로 적정","percentile":49},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.67},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.18869193924540895,"grade":"C","trend":"상승","atr_14":1.0668785714285716,"rsi_14":88.14432989690717,"sma_20":35.798,"sma_60":38.01383333333334,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.19)가 시그널선(-0.31)을 상회합니다(골든크로스). SMA20 36, SMA60 38 — 혼조세입니다. 볼린저밴드 33~38 (현재 위치 98%).","bb_lower":33.2021602514793,"bb_upper":38.393839748520705,"macd_signal":-0.31401075830537},"change_pct":2.1,"chart_data":[{"date":"2024-10-23","open":77.53,"high":77.56,"low":76.37,"close":76.62,"volume":7253100,"rsi_14":37.56,"sma_20":80.34,"sma_60":81.42,"sma_120":81.69},{"date":"2024-10-24","open":77.05,"high":77.33,"low":75.64,"close":75.65,"volume":7424500,"rsi_14":27.08,"sma_20":80.04,"sma_60":81.45,"sma_120":81.59},{"date":"2024-10-25","open":75.82,"high":76.17,"low":75.15,"close":75.47,"volume":9385400,"rsi_14":0.0,"sma_20":79.87,"sma_60":81.44,"sma_120":81.48},{"date":"2024-10-28","open":75.92,"high":76.22,"low":75.44,"close":75.53,"volume":6617200,"rsi_14":1.3,"sma_20":79.58,"sma_60":81.43,"sma_120":81.36},{"date":"2024-10-29","open":75.5,"high":76.06,"low":74.85,"close":75.04,"volume":7241100,"rsi_14":1.29,"sma_20":79.27,"sma_60":81.38,"sma_120":81.25},{"date":"2024-10-30","open":74.65,"high":74.76,"low":73.14,"close":73.17,"volume":15691300,"rsi_14":1.17,"sma_20":78.72,"sma_60":81.27,"sma_120":81.11},{"date":"2024-10-31","open":72.93,"high":74.02,"low":71.97,"close":73.82,"volume":13990100,"rsi_14":12.83,"sma_20":78.05,"sma_60":81.13,"sma_120":81.01},{"date":"2024-11-01","open":73.75,"high":74.78,"low":73.66,"close":74.71,"volume":9623700,"rsi_14":31.33,"sma_20":77.5,"sma_60":80.93,"sma_120":80.89},{"date":"2024-11-04","open":74.65,"high":75.18,"low":73.8,"close":73.88,"volume":6593800,"rsi_14":32.18,"sma_20":77.05,"sma_60":80.65,"sma_120":80.77},{"date":"2024-11-05","open":73.94,"high":74.65,"low":73.7,"close":74.64,"volume":5629200,"rsi_14":42.49,"sma_20":76.68,"sma_60":80.34,"sma_120":80.67},{"date":"2024-11-06","open":73.57,"high":73.65,"low":71.9,"close":72.09,"volume":16193700,"rsi_14":28.61,"sma_20":76.28,"sma_60":79.98,"sma_120":80.54},{"date":"2024-11-07","open":72.45,"high":73.09,"low":71.98,"close":72.66,"volume":11831100,"rsi_14":35.38,"sma_20":75.89,"sma_60":79.56,"sma_120":80.41},{"date":"2024-11-08","open":72.26,"high":73.28,"low":72.02,"close":72.63,"volume":8140800,"rsi_14":45.66,"sma_20":75.6,"sma_60":79.12,"sma_120":80.29},{"date":"2024-11-11","open":72.88,"high":74.08,"low":72.84,"close":73.31,"volume":9877200,"rsi_14":45.99,"sma_20":75.34,"sma_60":78.7,"sma_120":80.16},{"date":"2024-11-12","open":73.18,"high":74.11,"low":72.87,"close":73.37,"volume":9013900,"rsi_14":37.81,"sma_20":75.14,"sma_60":78.31,"sma_120":80.04},{"date":"2024-11-13","open":73.61,"high":73.98,"low":73.19,"close":73.24,"volume":6835300,"rsi_14":43.31,"sma_20":75.06,"sma_60":78.0,"sma_120":79.93},{"date":"2024-11-14","open":73.39,"high":73.68,"low":72.42,"close":72.43,"volume":6991600,"rsi_14":27.27,"sma_20":74.99,"sma_60":77.78,"sma_120":79.8},{"date":"2024-11-15","open":72.74,"high":74.32,"low":72.37,"close":73.37,"volume":13584900,"rsi_14":69.82,"sma_20":74.85,"sma_60":77.59,"sma_120":79.68},{"date":"2024-11-18","open":72.89,"high":72.93,"low":71.07,"close":71.68,"volume":12595100,"rsi_14":38.68,"sma_20":74.67,"sma_60":77.4,"sma_120":79.55},{"date":"2024-11-19","open":71.3,"high":71.52,"low":70.44,"close":70.74,"volume":12028400,"rsi_14":32.06,"sma_20":74.36,"sma_60":77.19,"sma_120":79.4},{"date":"2024-11-20","open":70.5,"high":70.67,"low":69.59,"close":70.21,"volume":12290300,"rsi_14":19.55,"sma_20":74.06,"sma_60":76.93,"sma_120":79.23},{"date":"2024-11-21","open":70.21,"high":72.32,"low":70.06,"close":71.88,"volume":12818600,"rsi_14":38.86,"sma_20":73.93,"sma_60":76.67,"sma_120":79.08},{"date":"2024-11-22","open":72.86,"high":74.18,"low":72.58,"close":74.08,"volume":12248600,"rsi_14":54.8,"sma_20":73.96,"sma_60":76.48,"sma_120":78.94},{"date":"2024-11-25","open":75.13,"high":76.43,"low":75.05,"close":75.86,"volume":18328900,"rsi_14":67.58,"sma_20":74.17,"sma_60":76.36,"sma_120":78.82},{"date":"2024-11-26","open":75.52,"high":75.52,"low":74.24,"close":74.28,"volume":9495600,"rsi_14":54.38,"sma_20":74.34,"sma_60":76.25,"sma_120":78.67},{"date":"2024-11-27","open":74.28,"high":75.66,"low":74.26,"close":74.98,"volume":8713500,"rsi_14":67.58,"sma_20":74.48,"sma_60":76.08,"sma_120":78.53},{"date":"2024-11-29","open":74.85,"high":75.78,"low":74.68,"close":75.39,"volume":7123500,"rsi_14":76.24,"sma_20":74.72,"sma_60":75.92,"sma_120":78.39},{"date":"2024-12-02","open":74.96,"high":76.09,"low":74.27,"close":76.08,"volume":11221000,"rsi_14":82.51,"sma_20":75.01,"sma_60":75.79,"sma_120":78.26},{"date":"2024-12-03","open":76.0,"high":76.38,"low":74.66,"close":75.86,"volume":9414500,"rsi_14":76.26,"sma_20":75.36,"sma_60":75.69,"sma_120":78.15},{"date":"2024-12-04","open":74.86,"high":75.53,"low":74.17,"close":75.39,"volume":15042600,"rsi_14":61.2,"sma_20":75.81,"sma_60":75.62,"sma_120":78.03},{"date":"2024-12-05","open":75.29,"high":75.9,"low":75.13,"close":75.59,"volume":8316500,"rsi_14":46.88,"sma_20":76.32,"sma_60":75.55,"sma_120":77.91},{"date":"2024-12-06","open":76.21,"high":78.09,"low":75.84,"close":75.89,"volume":13931100,"rsi_14":76.88,"sma_20":77.01,"sma_60":75.55,"sma_120":77.79},{"date":"2024-12-09","open":76.42,"high":76.43,"low":74.57,"close":74.69,"volume":12043400,"rsi_14":45.85,"sma_20":77.04,"sma_60":75.53,"sma_120":77.65},{"date":"2024-12-10","open":74.55,"high":75.11,"low":73.71,"close":73.82,"volume":12193100,"rsi_14":30.17,"sma_20":76.97,"sma_60":75.49,"sma_120":77.51},{"date":"2024-12-11","open":73.87,"high":75.98,"low":73.41,"close":75.85,"volume":12033200,"rsi_14":47.82,"sma_20":77.02,"sma_60":75.49,"sma_120":77.36},{"date":"2024-12-12","open":75.72,"high":76.35,"low":74.9,"close":75.0,"volume":6983200,"rsi_14":42.69,"sma_20":77.03,"sma_60":75.55,"sma_120":77.21},{"date":"2024-12-13","open":74.41,"high":74.87,"low":73.85,"close":74.31,"volume":8037300,"rsi_14":41.22,"sma_20":76.92,"sma_60":75.57,"sma_120":77.08},{"date":"2024-12-16","open":73.84,"high":76.02,"low":73.75,"close":74.27,"volume":13034000,"rsi_14":38.91,"sma_20":76.82,"sma_60":75.56,"sma_120":76.95},{"date":"2024-12-17","open":74.42,"high":75.78,"low":74.31,"close":75.04,"volume":12452400,"rsi_14":43.37,"sma_20":76.65,"sma_60":75.59,"sma_120":76.82},{"date":"2024-12-18","open":75.02,"high":76.0,"low":73.92,"close":73.98,"volume":14376900,"rsi_14":44.36,"sma_20":76.57,"sma_60":75.58,"sma_120":76.84},{"date":"2024-12-19","open":74.02,"high":74.98,"low":73.53,"close":74.17,"volume":27067600,"rsi_14":53.07,"sma_20":76.36,"sma_60":75.64,"sma_120":76.85},{"date":"2024-12-20","open":73.07,"high":75.04,"low":72.02,"close":74.02,"volume":49883400,"rsi_14":25.58,"sma_20":76.16,"sma_60":75.69,"sma_120":76.86},{"date":"2024-12-23","open":73.43,"high":75.43,"low":72.86,"close":73.84,"volume":14203800,"rsi_14":31.25,"sma_20":76.08,"sma_60":75.73,"sma_120":76.88},{"date":"2024-12-24","open":73.83,"high":74.18,"low":73.46,"close":73.87,"volume":4919100,"rsi_14":40.87,"sma_20":76.08,"sma_60":75.75,"sma_120":76.9},{"date":"2024-12-26","open":73.69,"high":74.52,"low":73.63,"close":74.02,"volume":6363500,"rsi_14":45.04,"sma_20":75.89,"sma_60":75.77,"sma_120":76.93},{"date":"2024-12-27","open":73.61,"high":74.01,"low":72.92,"close":73.52,"volume":6334400,"rsi_14":16.24,"sma_20":75.74,"sma_60":75.78,"sma_120":76.97},{"date":"2024-12-30","open":72.73,"high":72.89,"low":71.72,"close":71.81,"volume":9042900,"rsi_14":12.62,"sma_20":75.61,"sma_60":75.77,"sma_120":77.0},{"date":"2024-12-31","open":72.05,"high":73.49,"low":71.94,"close":72.79,"volume":9425600,"rsi_14":31.33,"sma_20":75.41,"sma_60":75.75,"sma_120":77.02},{"date":"2025-01-02","open":73.35,"high":73.78,"low":70.46,"close":70.87,"volume":10883400,"rsi_14":21.16,"sma_20":75.12,"sma_60":75.72,"sma_120":77.03},{"date":"2025-01-03","open":71.11,"high":71.37,"low":70.24,"close":70.52,"volume":10083500,"rsi_14":20.51,"sma_20":74.73,"sma_60":75.71,"sma_120":77.05},{"date":"2025-01-06","open":70.95,"high":71.5,"low":69.23,"close":69.26,"volume":14947300,"rsi_14":16.41,"sma_20":74.31,"sma_60":75.69,"sma_120":77.05},{"date":"2025-01-07","open":69.65,"high":70.65,"low":69.24,"close":69.35,"volume":10463500,"rsi_14":15.7,"sma_20":73.82,"sma_60":75.63,"sma_120":77.05},{"date":"2025-01-08","open":68.84,"high":69.09,"low":68.31,"close":68.58,"volume":11855000,"rsi_14":15.1,"sma_20":73.31,"sma_60":75.49,"sma_120":77.04},{"date":"2025-01-10","open":69.12,"high":69.64,"low":68.39,"close":68.49,"volume":15677400,"rsi_14":19.58,"sma_20":72.77,"sma_60":75.27,"sma_120":77.04},{"date":"2025-01-13","open":68.47,"high":69.84,"low":68.09,"close":69.34,"volume":14584300,"rsi_14":17.54,"sma_20":72.25,"sma_60":75.06,"sma_120":77.02},{"date":"2025-01-14","open":69.33,"high":69.47,"low":67.85,"close":68.47,"volume":16732900,"rsi_14":21.85,"sma_20":71.76,"sma_60":74.87,"sma_120":77.01},{"date":"2025-01-15","open":69.25,"high":69.5,"low":68.15,"close":68.37,"volume":13468100,"rsi_14":23.21,"sma_20":71.32,"sma_60":74.64,"sma_120":77.01},{"date":"2025-01-16","open":68.21,"high":68.52,"low":67.65,"close":68.41,"volume":13694600,"rsi_14":34.71,"sma_20":70.92,"sma_60":74.39,"sma_120":77.02},{"date":"2025-01-17","open":68.72,"high":68.8,"low":68.15,"close":68.15,"volume":9711300,"rsi_14":29.77,"sma_20":70.56,"sma_60":74.12,"sma_120":77.01},{"date":"2025-01-21","open":68.59,"high":70.49,"low":68.44,"close":70.39,"volume":14199900,"rsi_14":70.35,"sma_20":70.41,"sma_60":73.91,"sma_120":77.01},{"date":"2025-01-22","open":70.59,"high":71.86,"low":70.24,"close":71.23,"volume":13029300,"rsi_14":76.3,"sma_20":70.51,"sma_60":73.75,"sma_120":77.01},{"date":"2025-01-23","open":70.55,"high":71.67,"low":69.62,"close":71.47,"volume":10677400,"rsi_14":73.17,"sma_20":70.71,"sma_60":73.6,"sma_120":77.01},{"date":"2025-01-24","open":71.26,"high":71.43,"low":70.47,"close":70.77,"volume":8106700,"rsi_14":76.2,"sma_20":70.93,"sma_60":73.45,"sma_120":77.02},{"date":"2025-01-27","open":70.65,"high":72.97,"low":70.63,"close":72.71,"volume":11665400,"rsi_14":84.75,"sma_20":71.26,"sma_60":73.37,"sma_120":77.04},{"date":"2025-01-28","open":72.47,"high":72.73,"low":71.34,"close":71.56,"volume":8694400,"rsi_14":71.47,"sma_20":71.59,"sma_60":73.28,"sma_120":77.07},{"date":"2025-01-29","open":71.62,"high":74.18,"low":71.5,"close":73.67,"volume":11764800,"rsi_14":80.02,"sma_20":71.97,"sma_60":73.18,"sma_120":77.11},{"date":"2025-01-30","open":73.93,"high":75.78,"low":73.93,"close":75.35,"volume":10902100,"rsi_14":78.73,"sma_20":72.95,"sma_60":73.19,"sma_120":77.16},{"date":"2025-01-31","open":75.14,"high":75.86,"low":73.84,"close":73.98,"volume":13098000,"rsi_14":64.99,"sma_20":73.23,"sma_60":73.19,"sma_120":77.19},{"date":"2025-02-03","open":72.05,"high":73.78,"low":70.44,"close":73.68,"volume":18539200,"rsi_14":61.98,"sma_20":73.8,"sma_60":73.16,"sma_120":77.21},{"date":"2025-02-04","open":74.6,"high":75.19,"low":73.15,"close":73.8,"volume":11943700,"rsi_14":67.48,"sma_20":74.26,"sma_60":73.14,"sma_120":77.23},{"date":"2025-02-05","open":73.4,"high":73.87,"low":71.57,"close":71.74,"volume":9807400,"rsi_14":44.48,"sma_20":74.46,"sma_60":73.09,"sma_120":77.21},{"date":"2025-02-06","open":72.38,"high":72.53,"low":68.91,"close":69.01,"volume":16059400,"rsi_14":37.72,"sma_20":74.36,"sma_60":72.96,"sma_120":77.16},{"date":"2025-02-07","open":67.88,"high":68.12,"low":66.01,"close":66.07,"volume":27428700,"rsi_14":16.12,"sma_20":73.99,"sma_60":72.75,"sma_120":77.05},{"date":"2025-02-10","open":66.72,"high":68.25,"low":66.49,"close":68.24,"volume":16201300,"rsi_14":19.64,"sma_20":73.53,"sma_60":72.52,"sma_120":76.96},{"date":"2025-02-11","open":67.89,"high":69.25,"low":67.83,"close":68.63,"volume":9636600,"rsi_14":25.04,"sma_20":73.15,"sma_60":72.33,"sma_120":76.87},{"date":"2025-02-12","open":67.92,"high":69.7,"low":67.66,"close":69.51,"volume":10810900,"rsi_14":31.57,"sma_20":72.79,"sma_60":72.17,"sma_120":76.78},{"date":"2025-02-13","open":69.7,"high":70.8,"low":68.91,"close":70.43,"volume":9739600,"rsi_14":36.04,"sma_20":72.32,"sma_60":72.08,"sma_120":76.7},{"date":"2025-02-14","open":70.39,"high":70.71,"low":69.59,"close":70.26,"volume":9254400,"rsi_14":42.78,"sma_20":71.88,"sma_60":72.01,"sma_120":76.62},{"date":"2025-02-18","open":71.67,"high":74.73,"low":71.67,"close":74.64,"volume":28252400,"rsi_14":73.76,"sma_20":71.79,"sma_60":72.1,"sma_120":76.57},{"date":"2025-02-19","open":73.9,"high":74.73,"low":73.2,"close":73.86,"volume":14184100,"rsi_14":90.26,"sma_20":71.79,"sma_60":72.21,"sma_120":76.52},{"date":"2025-02-20","open":73.99,"high":74.33,"low":73.44,"close":74.3,"volume":10689600,"rsi_14":88.12,"sma_20":72.06,"sma_60":72.38,"sma_120":76.46},{"date":"2025-02-21","open":74.46,"high":75.03,"low":72.98,"close":73.59,"volume":12823400,"rsi_14":80.07,"sma_20":72.52,"sma_60":72.53,"sma_120":76.41},{"date":"2025-02-24","open":75.88,"high":78.01,"low":75.76,"close":77.23,"volume":24553500,"rsi_14":85.05,"sma_20":73.66,"sma_60":72.82,"sma_120":76.39},{"date":"2025-02-25","open":77.26,"high":78.85,"low":77.01,"close":78.61,"volume":15522500,"rsi_14":85.67,"sma_20":74.72,"sma_60":73.17,"sma_120":76.39},{"date":"2025-02-26","open":78.98,"high":79.31,"low":77.77,"close":78.09,"volume":16058100,"rsi_14":83.02,"sma_20":75.69,"sma_60":73.46,"sma_120":76.39},{"date":"2025-02-27","open":78.39,"high":78.39,"low":76.44,"close":76.98,"volume":11651900,"rsi_14":63.64,"sma_20":76.45,"sma_60":73.75,"sma_120":76.39},{"date":"2025-02-28","open":76.24,"high":76.98,"low":75.21,"close":76.41,"volume":14113800,"rsi_14":65.25,"sma_20":77.07,"sma_60":74.03,"sma_120":76.38},{"date":"2025-03-03","open":77.34,"high":78.28,"low":75.31,"close":75.81,"volume":8628800,"rsi_14":58.9,"sma_20":77.63,"sma_60":74.28,"sma_120":76.37},{"date":"2025-03-04","open":75.13,"high":76.04,"low":74.24,"close":74.76,"volume":10034100,"rsi_14":56.56,"sma_20":77.64,"sma_60":74.51,"sma_120":76.35},{"date":"2025-03-05","open":74.77,"high":75.72,"low":73.93,"close":75.23,"volume":9853600,"rsi_14":32.53,"sma_20":77.78,"sma_60":74.67,"sma_120":76.36},{"date":"2025-03-06","open":74.2,"high":75.73,"low":74.2,"close":75.14,"volume":9623700,"rsi_14":10.7,"sma_20":77.87,"sma_60":74.8,"sma_120":76.36},{"date":"2025-03-07","open":74.91,"high":76.38,"low":74.42,"close":75.99,"volume":9294300,"rsi_14":27.9,"sma_20":78.12,"sma_60":74.96,"sma_120":76.37},{"date":"2025-03-10","open":74.94,"high":77.53,"low":73.54,"close":73.87,"volume":15822600,"rsi_14":23.0,"sma_20":77.77,"sma_60":75.06,"sma_120":76.35},{"date":"2025-03-11","open":73.39,"high":73.56,"low":71.18,"close":71.71,"volume":12837000,"rsi_14":18.03,"sma_20":77.42,"sma_60":75.05,"sma_120":76.31},{"date":"2025-03-12","open":71.9,"high":72.03,"low":70.8,"close":71.14,"volume":12304900,"rsi_14":18.1,"sma_20":76.71,"sma_60":75.02,"sma_120":76.26},{"date":"2025-03-13","open":70.76,"high":71.49,"low":69.3,"close":70.23,"volume":10195900,"rsi_14":18.46,"sma_20":76.01,"sma_60":74.96,"sma_120":76.2},{"date":"2025-03-14","open":70.85,"high":71.1,"low":68.96,"close":69.29,"volume":12183000,"rsi_14":11.13,"sma_20":75.3,"sma_60":74.79,"sma_120":76.13},{"date":"2025-03-17","open":69.75,"high":71.5,"low":69.64,"close":71.26,"volume":15996900,"rsi_14":29.64,"sma_20":74.71,"sma_60":74.65,"sma_120":76.03},{"date":"2025-03-18","open":71.44,"high":71.7,"low":70.31,"close":70.88,"volume":8972300,"rsi_14":21.79,"sma_20":74.28,"sma_60":74.55,"sma_120":75.93},{"date":"2025-03-19","open":70.23,"high":71.0,"low":69.89,"close":70.57,"volume":10830500,"rsi_14":27.24,"sma_20":73.84,"sma_60":74.45,"sma_120":75.82},{"date":"2025-03-20","open":70.5,"high":71.21,"low":69.15,"close":69.48,"volume":25202300,"rsi_14":31.92,"sma_20":73.31,"sma_60":74.36,"sma_120":75.7},{"date":"2025-03-21","open":64.38,"high":66.45,"low":63.01,"close":65.69,"volume":77287000,"rsi_14":20.99,"sma_20":72.5,"sma_60":74.26,"sma_120":75.53},{"date":"2025-03-24","open":66.29,"high":66.61,"low":64.48,"close":65.16,"volume":26552500,"rsi_14":21.86,"sma_20":71.52,"sma_60":74.19,"sma_120":75.35},{"date":"2025-03-25","open":65.32,"high":65.8,"low":64.05,"close":64.34,"volume":17394100,"rsi_14":22.17,"sma_20":70.7,"sma_60":74.11,"sma_120":75.18},{"date":"2025-03-26","open":64.18,"high":64.38,"low":62.8,"close":63.56,"volume":18688300,"rsi_14":0.0,"sma_20":69.94,"sma_60":73.95,"sma_120":74.99},{"date":"2025-03-27","open":63.33,"high":64.88,"low":63.13,"close":63.62,"volume":16435800,"rsi_14":0.79,"sma_20":69.21,"sma_60":73.77,"sma_120":74.86},{"date":"2025-03-28","open":63.68,"high":63.68,"low":61.05,"close":61.19,"volume":19600300,"rsi_14":0.61,"sma_20":68.46,"sma_60":73.51,"sma_120":74.71},{"date":"2025-03-31","open":60.76,"high":61.87,"low":60.57,"close":61.38,"volume":17400000,"rsi_14":2.82,"sma_20":67.54,"sma_60":73.2,"sma_120":74.56},{"date":"2025-04-01","open":61.72,"high":63.0,"low":61.2,"close":62.61,"volume":13489500,"rsi_14":24.52,"sma_20":66.62,"sma_60":72.84,"sma_120":74.44},{"date":"2025-04-02","open":62.17,"high":63.23,"low":62.03,"close":62.81,"volume":11161400,"rsi_14":29.37,"sma_20":65.8,"sma_60":72.45,"sma_120":74.31},{"date":"2025-04-03","open":54.5,"high":56.74,"low":53.56,"close":53.74,"volume":71499500,"rsi_14":12.0,"sma_20":64.59,"sma_60":71.91,"sma_120":74.1},{"date":"2025-04-04","open":51.46,"high":57.26,"low":50.76,"close":55.35,"volume":67775700,"rsi_14":22.24,"sma_20":63.26,"sma_60":71.25,"sma_120":73.9},{"date":"2025-04-07","open":53.56,"high":55.29,"low":51.63,"close":53.77,"volume":45374400,"rsi_14":19.8,"sma_20":62.15,"sma_60":70.54,"sma_120":73.69},{"date":"2025-04-08","open":56.82,"high":56.82,"low":50.63,"close":51.5,"volume":30404300,"rsi_14":20.0,"sma_20":60.91,"sma_60":69.68,"sma_120":73.46},{"date":"2025-04-09","open":51.51,"high":57.58,"low":50.74,"close":57.35,"volume":44732500,"rsi_14":40.78,"sma_20":59.94,"sma_60":68.86,"sma_120":73.28},{"date":"2025-04-10","open":55.33,"high":55.35,"low":50.55,"close":52.6,"volume":53919800,"rsi_14":30.23,"sma_20":59.06,"sma_60":68.1,"sma_120":73.05},{"date":"2025-04-11","open":52.6,"high":53.21,"low":51.11,"close":52.59,"volume":22617100,"rsi_14":29.68,"sma_20":58.06,"sma_60":67.27,"sma_120":72.81},{"date":"2025-04-14","open":53.8,"high":54.81,"low":52.86,"close":53.57,"volume":28346600,"rsi_14":49.52,"sma_20":57.22,"sma_60":66.49,"sma_120":72.59},{"date":"2025-04-15","open":52.87,"high":53.55,"low":52.38,"close":53.01,"volume":15977100,"rsi_14":42.69,"sma_20":56.33,"sma_60":65.74,"sma_120":72.38},{"date":"2025-04-16","open":52.91,"high":53.32,"low":51.57,"close":51.78,"volume":19094900,"rsi_14":43.64,"sma_20":55.27,"sma_60":64.97,"sma_120":72.16},{"date":"2025-04-17","open":52.04,"high":54.16,"low":51.87,"close":53.91,"volume":18935100,"rsi_14":57.75,"sma_20":54.72,"sma_60":64.21,"sma_120":71.97},{"date":"2025-04-21","open":53.4,"high":54.49,"low":51.73,"close":54.26,"volume":17280900,"rsi_14":34.59,"sma_20":54.67,"sma_60":63.48,"sma_120":71.78},{"date":"2025-04-22","open":54.77,"high":56.17,"low":54.38,"close":55.17,"volume":16852200,"rsi_14":70.78,"sma_20":54.69,"sma_60":62.79,"sma_120":71.61},{"date":"2025-04-23","open":57.05,"high":57.24,"low":54.82,"close":55.49,"volume":21660300,"rsi_14":72.32,"sma_20":54.96,"sma_60":62.19,"sma_120":71.44},{"date":"2025-04-24","open":55.89,"high":56.76,"low":55.24,"close":56.54,"volume":14508500,"rsi_14":72.61,"sma_20":55.13,"sma_60":61.67,"sma_120":71.28},{"date":"2025-04-25","open":56.28,"high":56.32,"low":54.73,"close":55.71,"volume":17156000,"rsi_14":69.73,"sma_20":55.24,"sma_60":61.17,"sma_120":71.13},{"date":"2025-04-28","open":55.82,"high":56.16,"low":54.92,"close":55.41,"volume":13321200,"rsi_14":80.82,"sma_20":55.55,"sma_60":60.69,"sma_120":70.98},{"date":"2025-04-29","open":55.11,"high":55.83,"low":54.86,"close":55.63,"volume":12968000,"rsi_14":71.6,"sma_20":55.8,"sma_60":60.19,"sma_120":70.81},{"date":"2025-04-30","open":54.01,"high":54.71,"low":52.94,"close":54.53,"volume":17205900,"rsi_14":52.86,"sma_20":55.98,"sma_60":59.64,"sma_120":70.65},{"date":"2025-05-01","open":54.8,"high":55.31,"low":54.4,"close":54.88,"volume":10527000,"rsi_14":46.53,"sma_20":56.22,"sma_60":59.1,"sma_120":70.48},{"date":"2025-05-02","open":55.95,"high":56.76,"low":55.41,"close":56.65,"volume":14723900,"rsi_14":60.31,"sma_20":56.51,"sma_60":58.61,"sma_120":70.35},{"date":"2025-05-05","open":56.19,"high":56.41,"low":55.39,"close":55.45,"volume":15971000,"rsi_14":40.54,"sma_20":56.71,"sma_60":58.22,"sma_120":70.2},{"date":"2025-05-06","open":55.26,"high":55.81,"low":54.91,"close":55.15,"volume":11440300,"rsi_14":44.65,"sma_20":56.77,"sma_60":57.87,"sma_120":70.05},{"date":"2025-05-07","open":55.95,"high":56.86,"low":55.65,"close":56.68,"volume":11883500,"rsi_14":59.79,"sma_20":56.83,"sma_60":57.57,"sma_120":69.91},{"date":"2025-05-08","open":57.71,"high":58.39,"low":56.85,"close":56.96,"volume":19009000,"rsi_14":60.15,"sma_20":56.92,"sma_60":57.33,"sma_120":69.77},{"date":"2025-05-09","open":57.18,"high":57.41,"low":56.29,"close":56.37,"volume":13954400,"rsi_14":65.27,"sma_20":56.97,"sma_60":57.09,"sma_120":69.63},{"date":"2025-05-12","open":60.31,"high":61.37,"low":59.76,"close":60.51,"volume":29776600,"rsi_14":78.7,"sma_20":57.27,"sma_60":56.96,"sma_120":69.53},{"date":"2025-05-13","open":60.54,"high":60.7,"low":59.92,"close":60.32,"volume":17003100,"rsi_14":72.35,"sma_20":57.77,"sma_60":56.93,"sma_120":69.42},{"date":"2025-05-14","open":59.99,"high":60.79,"low":59.48,"close":59.68,"volume":13736300,"rsi_14":77.65,"sma_20":58.27,"sma_60":56.86,"sma_120":69.31},{"date":"2025-05-15","open":58.63,"high":60.6,"low":58.42,"close":60.33,"volume":14371100,"rsi_14":82.37,"sma_20":58.81,"sma_60":56.77,"sma_120":69.23},{"date":"2025-05-16","open":60.43,"high":61.64,"low":60.43,"close":61.02,"volume":12950600,"rsi_14":80.3,"sma_20":59.54,"sma_60":56.97,"sma_120":69.15},{"date":"2025-05-19","open":60.09,"high":60.36,"low":59.71,"close":60.02,"volume":15105300,"rsi_14":69.45,"sma_20":60.0,"sma_60":57.13,"sma_120":69.05},{"date":"2025-05-20","open":60.43,"high":61.1,"low":60.22,"close":60.49,"volume":10771800,"rsi_14":76.56,"sma_20":60.55,"sma_60":57.36,"sma_120":68.93},{"date":"2025-05-21","open":59.14,"high":59.71,"low":57.9,"close":57.99,"volume":17354700,"rsi_14":29.43,"sma_20":60.68,"sma_60":57.58,"sma_120":68.78},{"date":"2025-05-22","open":58.57,"high":59.58,"low":58.17,"close":59.29,"volume":16764500,"rsi_14":42.84,"sma_20":60.92,"sma_60":57.65,"sma_120":68.65},{"date":"2025-05-23","open":57.88,"high":58.38,"low":57.52,"close":58.03,"volume":14282400,"rsi_14":39.46,"sma_20":61.09,"sma_60":57.83,"sma_120":68.51},{"date":"2025-05-27","open":59.1,"high":60.76,"low":58.82,"close":60.75,"volume":16642100,"rsi_14":52.1,"sma_20":61.12,"sma_60":58.11,"sma_120":68.38},{"date":"2025-05-28","open":60.66,"high":61.02,"low":59.52,"close":59.73,"volume":10015600,"rsi_14":43.72,"sma_20":61.06,"sma_60":58.32,"sma_120":68.24},{"date":"2025-05-29","open":60.42,"high":60.82,"low":59.1,"close":59.4,"volume":12218000,"rsi_14":46.77,"sma_20":61.03,"sma_60":58.54,"sma_120":68.1},{"date":"2025-05-30","open":58.98,"high":59.09,"low":58.11,"close":58.58,"volume":18155100,"rsi_14":40.41,"sma_20":60.85,"sma_60":58.77,"sma_120":67.96},{"date":"2025-06-02","open":58.45,"high":59.95,"low":58.01,"close":59.93,"volume":14065300,"rsi_14":61.01,"sma_20":60.74,"sma_60":58.98,"sma_120":67.82},{"date":"2025-06-03","open":59.6,"high":60.78,"low":58.85,"close":60.7,"volume":10286100,"rsi_14":58.57,"sma_20":60.81,"sma_60":59.2,"sma_120":67.7},{"date":"2025-06-04","open":60.71,"high":61.36,"low":60.61,"close":61.09,"volume":10242300,"rsi_14":70.71,"sma_20":60.87,"sma_60":59.4,"sma_120":67.58},{"date":"2025-06-05","open":61.26,"high":61.96,"low":60.57,"close":61.0,"volume":12336300,"rsi_14":52.6,"sma_20":61.18,"sma_60":59.58,"sma_120":67.47},{"date":"2025-06-06","open":61.0,"high":61.4,"low":60.46,"close":61.12,"volume":13299600,"rsi_14":67.88,"sma_20":61.36,"sma_60":59.74,"sma_120":67.34},{"date":"2025-06-09","open":61.61,"high":61.79,"low":60.23,"close":60.26,"volume":11640000,"rsi_14":59.63,"sma_20":61.59,"sma_60":59.9,"sma_120":67.22},{"date":"2025-06-10","open":60.71,"high":62.45,"low":60.59,"close":62.16,"volume":15287000,"rsi_14":82.51,"sma_20":61.73,"sma_60":60.13,"sma_120":67.12},{"date":"2025-06-11","open":62.68,"high":63.12,"low":60.91,"close":61.42,"volume":10238700,"rsi_14":65.28,"sma_20":61.91,"sma_60":60.32,"sma_120":67.01},{"date":"2025-06-12","open":61.06,"high":61.25,"low":60.11,"close":61.12,"volume":9830500,"rsi_14":54.73,"sma_20":62.08,"sma_60":60.55,"sma_120":66.89},{"date":"2025-06-13","open":60.1,"high":61.1,"low":58.5,"close":58.91,"volume":16509700,"rsi_14":32.55,"sma_20":62.12,"sma_60":60.68,"sma_120":66.76},{"date":"2025-06-16","open":59.74,"high":60.52,"low":59.6,"close":60.25,"volume":13681600,"rsi_14":44.99,"sma_20":62.15,"sma_60":60.81,"sma_120":66.64},{"date":"2025-06-17","open":59.66,"high":59.66,"low":58.09,"close":58.4,"volume":13649700,"rsi_14":35.2,"sma_20":61.91,"sma_60":60.91,"sma_120":66.51},{"date":"2025-06-18","open":58.4,"high":58.84,"low":57.78,"close":57.92,"volume":14194300,"rsi_14":36.75,"sma_20":61.59,"sma_60":61.0,"sma_120":66.37},{"date":"2025-06-20","open":58.15,"high":58.44,"low":57.61,"close":58.19,"volume":19084000,"rsi_14":22.36,"sma_20":61.3,"sma_60":61.05,"sma_120":66.24},{"date":"2025-06-23","open":57.99,"high":59.66,"low":57.85,"close":59.16,"volume":15921300,"rsi_14":34.69,"sma_20":61.1,"sma_60":61.13,"sma_120":66.11},{"date":"2025-06-24","open":59.69,"high":60.32,"low":58.86,"close":59.78,"volume":12564000,"rsi_14":41.31,"sma_20":61.05,"sma_60":61.25,"sma_120":66.0},{"date":"2025-06-25","open":59.81,"high":59.89,"low":58.75,"close":59.21,"volume":12186200,"rsi_14":52.4,"sma_20":60.9,"sma_60":61.22,"sma_120":65.89},{"date":"2025-06-26","open":59.92,"high":61.05,"low":59.2,"close":60.87,"volume":39659800,"rsi_14":54.85,"sma_20":60.69,"sma_60":61.22,"sma_120":65.79},{"date":"2025-06-27","open":67.93,"high":72.21,"low":67.83,"close":70.12,"volume":117530300,"rsi_14":92.39,"sma_20":61.61,"sma_60":61.57,"sma_120":65.78},{"date":"2025-06-30","open":69.54,"high":69.79,"low":68.19,"close":69.14,"volume":31090400,"rsi_14":89.19,"sma_20":62.66,"sma_60":61.87,"sma_120":65.77},{"date":"2025-07-01","open":70.07,"high":71.97,"low":69.91,"close":71.45,"volume":27512900,"rsi_14":90.54,"sma_20":63.8,"sma_60":62.23,"sma_120":65.79},{"date":"2025-07-02","open":71.22,"high":74.79,"low":71.05,"close":74.35,"volume":36882300,"rsi_14":91.54,"sma_20":65.43,"sma_60":62.72,"sma_120":65.83},{"date":"2025-07-03","open":74.23,"high":74.97,"low":73.56,"close":74.35,"volume":12022600,"rsi_14":91.24,"sma_20":67.11,"sma_60":63.19,"sma_120":65.88},{"date":"2025-07-07","open":74.01,"high":75.43,"low":73.82,"close":74.49,"volume":17296900,"rsi_14":94.35,"sma_20":68.78,"sma_60":63.75,"sma_120":65.93},{"date":"2025-07-08","open":74.1,"high":74.26,"low":71.68,"close":71.95,"volume":19572400,"rsi_14":80.59,"sma_20":70.09,"sma_60":64.18,"sma_120":65.95},{"date":"2025-07-09","open":72.15,"high":72.92,"low":71.46,"close":71.6,"volume":12076700,"rsi_14":58.03,"sma_20":71.29,"sma_60":64.65,"sma_120":65.98},{"date":"2025-07-10","open":71.17,"high":73.48,"low":71.0,"close":72.63,"volume":13033000,"rsi_14":68.8,"sma_20":72.67,"sma_60":65.05,"sma_120":66.01},{"date":"2025-07-11","open":71.72,"high":71.87,"low":70.47,"close":70.69,"volume":12771400,"rsi_14":45.73,"sma_20":73.67,"sma_60":65.42,"sma_120":66.03},{"date":"2025-07-14","open":70.41,"high":70.64,"low":69.13,"close":70.32,"volume":11385400,"rsi_14":18.35,"sma_20":73.69,"sma_60":65.8,"sma_120":66.05},{"date":"2025-07-15","open":70.33,"high":70.93,"low":69.67,"close":70.07,"volume":9708300,"rsi_14":17.65,"sma_20":73.79,"sma_60":66.19,"sma_120":66.05},{"date":"2025-07-16","open":69.98,"high":70.77,"low":69.25,"close":70.17,"volume":9008600,"rsi_14":17.28,"sma_20":73.66,"sma_60":66.54,"sma_120":66.04},{"date":"2025-07-17","open":70.19,"high":71.25,"low":70.12,"close":71.03,"volume":9180400,"rsi_14":40.67,"sma_20":73.32,"sma_60":66.89,"sma_120":66.04},{"date":"2025-07-18","open":71.32,"high":71.32,"low":70.19,"close":70.53,"volume":8801000,"rsi_14":39.5,"sma_20":72.93,"sma_60":67.21,"sma_120":66.04},{"date":"2025-07-21","open":70.98,"high":72.81,"low":70.96,"close":72.04,"volume":12743900,"rsi_14":44.72,"sma_20":72.68,"sma_60":67.59,"sma_120":66.03},{"date":"2025-07-22","open":72.09,"high":73.52,"low":72.06,"close":73.38,"volume":11297500,"rsi_14":77.27,"sma_20":72.82,"sma_60":68.0,"sma_120":66.04},{"date":"2025-07-23","open":74.12,"high":75.15,"low":73.79,"close":74.7,"volume":16428100,"rsi_14":87.25,"sma_20":73.14,"sma_60":68.5,"sma_120":66.05},{"date":"2025-07-24","open":74.47,"high":75.47,"low":73.4,"close":73.41,"volume":10037800,"rsi_14":74.12,"sma_20":73.22,"sma_60":68.88,"sma_120":66.04},{"date":"2025-07-25","open":73.88,"high":74.52,"low":73.51,"close":74.23,"volume":7208400,"rsi_14":76.56,"sma_20":73.58,"sma_60":69.32,"sma_120":66.04},{"date":"2025-07-28","open":76.89,"high":77.85,"low":75.49,"close":77.12,"volume":22631100,"rsi_14":81.49,"sma_20":74.28,"sma_60":69.86,"sma_120":66.07},{"date":"2025-07-29","open":76.65,"high":77.24,"low":75.67,"close":76.23,"volume":12885500,"rsi_14":78.34,"sma_20":74.91,"sma_60":70.45,"sma_120":66.09},{"date":"2025-07-30","open":75.69,"high":76.2,"low":73.92,"close":74.62,"volume":14601700,"rsi_14":62.74,"sma_20":75.36,"sma_60":70.94,"sma_120":66.11},{"date":"2025-07-31","open":74.3,"high":74.35,"low":72.32,"close":72.69,"volume":16700000,"rsi_14":46.84,"sma_20":75.53,"sma_60":71.43,"sma_120":66.15},{"date":"2025-08-01","open":71.47,"high":72.7,"low":70.58,"close":72.62,"volume":11911600,"rsi_14":39.1,"sma_20":75.75,"sma_60":71.93,"sma_120":66.2},{"date":"2025-08-04","open":73.02,"high":73.24,"low":72.17,"close":72.81,"volume":8839000,"rsi_14":46.53,"sma_20":75.83,"sma_60":72.43,"sma_120":66.24},{"date":"2025-08-05","open":72.9,"high":73.68,"low":72.25,"close":72.38,"volume":6533800,"rsi_14":38.52,"sma_20":75.73,"sma_60":72.88,"sma_120":66.27},{"date":"2025-08-06","open":72.47,"high":73.94,"low":72.26,"close":73.45,"volume":7579800,"rsi_14":20.44,"sma_20":75.6,"sma_60":73.34,"sma_120":66.31},{"date":"2025-08-07","open":74.27,"high":74.3,"low":72.01,"close":72.35,"volume":8717600,"rsi_14":19.76,"sma_20":75.49,"sma_60":73.79,"sma_120":66.32},{"date":"2025-08-08","open":72.21,"high":72.95,"low":71.42,"close":72.2,"volume":6739000,"rsi_14":25.54,"sma_20":75.29,"sma_60":74.18,"sma_120":66.34},{"date":"2025-08-11","open":72.33,"high":72.78,"low":71.09,"close":72.03,"volume":6985700,"rsi_14":39.76,"sma_20":74.77,"sma_60":74.25,"sma_120":66.32},{"date":"2025-08-12","open":72.71,"high":73.69,"low":72.34,"close":72.89,"volume":6397700,"rsi_14":53.43,"sma_20":74.43,"sma_60":74.37,"sma_120":66.31},{"date":"2025-08-13","open":73.45,"high":75.6,"low":73.17,"close":75.13,"volume":13472600,"rsi_14":69.26,"sma_20":74.48,"sma_60":74.5,"sma_120":66.32},{"date":"2025-08-14","open":73.87,"high":74.54,"low":73.33,"close":74.34,"volume":7990500,"rsi_14":65.34,"sma_20":74.65,"sma_60":74.5,"sma_120":66.32},{"date":"2025-08-15","open":74.68,"high":75.42,"low":74.12,"close":74.9,"volume":9767700,"rsi_14":62.35,"sma_20":74.88,"sma_60":74.52,"sma_120":66.3},{"date":"2025-08-18","open":75.04,"high":76.16,"low":74.79,"close":75.35,"volume":9069100,"rsi_14":78.73,"sma_20":75.14,"sma_60":74.55,"sma_120":66.27},{"date":"2025-08-19","open":76.1,"high":76.68,"low":74.62,"close":74.82,"volume":7684800,"rsi_14":73.39,"sma_20":75.39,"sma_60":74.65,"sma_120":66.25},{"date":"2025-08-20","open":74.63,"high":75.48,"low":74.12,"close":74.21,"volume":6282600,"rsi_14":68.06,"sma_20":75.47,"sma_60":74.74,"sma_120":66.22},{"date":"2025-08-21","open":73.67,"high":74.18,"low":73.11,"close":74.14,"volume":6354900,"rsi_14":61.85,"sma_20":75.65,"sma_60":74.79,"sma_120":66.2},{"date":"2025-08-22","open":74.49,"high":77.02,"low":74.2,"close":76.28,"volume":10985900,"rsi_14":61.13,"sma_20":76.07,"sma_60":74.98,"sma_120":66.21},{"date":"2025-08-25","open":76.36,"high":78.02,"low":76.29,"close":77.05,"volume":12488900,"rsi_14":76.33,"sma_20":76.58,"sma_60":75.21,"sma_120":66.23},{"date":"2025-08-26","open":76.88,"high":77.35,"low":76.28,"close":76.54,"volume":6874800,"rsi_14":66.09,"sma_20":76.95,"sma_60":75.43,"sma_120":66.24},{"date":"2025-08-27","open":76.84,"high":77.38,"low":75.57,"close":75.96,"volume":12636700,"rsi_14":55.89,"sma_20":77.04,"sma_60":75.63,"sma_120":66.25},{"date":"2025-08-28","open":76.47,"high":76.55,"low":75.63,"close":75.83,"volume":7478600,"rsi_14":60.53,"sma_20":77.19,"sma_60":75.79,"sma_120":66.25},{"date":"2025-08-29","open":75.66,"high":77.01,"low":75.05,"close":75.29,"volume":14208800,"rsi_14":61.4,"sma_20":77.23,"sma_60":75.95,"sma_120":66.26},{"date":"2025-09-02","open":74.01,"high":74.41,"low":72.4,"close":72.69,"volume":15078700,"rsi_14":39.95,"sma_20":76.95,"sma_60":75.97,"sma_120":66.27},{"date":"2025-09-03","open":72.79,"high":73.56,"low":72.31,"close":73.13,"volume":8300100,"rsi_14":21.66,"sma_20":76.87,"sma_60":75.97,"sma_120":66.28},{"date":"2025-09-04","open":73.14,"high":74.13,"low":72.9,"close":73.72,"volume":11096200,"rsi_14":19.17,"sma_20":76.75,"sma_60":75.95,"sma_120":66.31},{"date":"2025-09-05","open":73.18,"high":73.78,"low":72.04,"close":72.31,"volume":13758400,"rsi_14":16.43,"sma_20":76.64,"sma_60":75.91,"sma_120":66.34},{"date":"2025-09-08","open":72.66,"high":72.97,"low":72.12,"close":72.55,"volume":13793300,"rsi_14":21.29,"sma_20":76.35,"sma_60":75.87,"sma_120":66.35},{"date":"2025-09-09","open":72.39,"high":72.94,"low":71.47,"close":72.01,"volume":8740200,"rsi_14":19.95,"sma_20":75.9,"sma_60":75.75,"sma_120":66.36},{"date":"2025-09-10","open":73.62,"high":73.83,"low":71.75,"close":72.65,"volume":11359300,"rsi_14":29.46,"sma_20":75.44,"sma_60":75.6,"sma_120":66.38},{"date":"2025-09-11","open":72.8,"high":73.9,"low":72.41,"close":72.72,"volume":9803400,"rsi_14":50.5,"sma_20":75.08,"sma_60":75.51,"sma_120":66.4},{"date":"2025-09-12","open":72.64,"high":72.68,"low":70.38,"close":71.42,"volume":11806000,"rsi_14":32.24,"sma_20":74.68,"sma_60":75.45,"sma_120":66.45},{"date":"2025-09-15","open":71.6,"high":71.63,"low":71.01,"close":71.45,"volume":10323800,"rsi_14":23.15,"sma_20":74.26,"sma_60":75.41,"sma_120":66.51},{"date":"2025-09-16","open":71.23,"high":71.8,"low":70.53,"close":71.18,"volume":8813600,"rsi_14":31.65,"sma_20":73.99,"sma_60":75.36,"sma_120":66.56},{"date":"2025-09-17","open":71.49,"high":71.74,"low":70.06,"close":70.75,"volume":11108700,"rsi_14":22.62,"sma_20":73.79,"sma_60":75.31,"sma_120":66.63},{"date":"2025-09-18","open":71.85,"high":72.01,"low":70.08,"close":70.54,"volume":14918400,"rsi_14":25.17,"sma_20":73.51,"sma_60":75.23,"sma_120":66.68},{"date":"2025-09-19","open":70.45,"high":70.69,"low":69.21,"close":69.36,"volume":33415600,"rsi_14":3.07,"sma_20":73.19,"sma_60":75.13,"sma_120":66.75},{"date":"2025-09-22","open":69.26,"high":70.92,"low":68.91,"close":69.74,"volume":12336300,"rsi_14":10.8,"sma_20":72.9,"sma_60":75.03,"sma_120":66.83},{"date":"2025-09-23","open":70.02,"high":70.86,"low":69.2,"close":69.4,"volume":10432400,"rsi_14":14.43,"sma_20":72.62,"sma_60":74.95,"sma_120":66.88},{"date":"2025-09-24","open":69.14,"high":69.99,"low":68.93,"close":69.68,"volume":10024500,"rsi_14":21.45,"sma_20":72.34,"sma_60":74.85,"sma_120":66.94},{"date":"2025-09-25","open":69.62,"high":69.62,"low":67.56,"close":67.74,"volume":13075300,"rsi_14":13.96,"sma_20":71.93,"sma_60":74.67,"sma_120":67.06},{"date":"2025-09-26","open":67.88,"high":67.94,"low":66.56,"close":67.81,"volume":15627600,"rsi_14":16.67,"sma_20":71.49,"sma_60":74.43,"sma_120":67.17},{"date":"2025-09-29","open":68.26,"high":68.45,"low":67.26,"close":68.05,"volume":18479300,"rsi_14":21.85,"sma_20":71.13,"sma_60":74.2,"sma_120":67.29},{"date":"2025-09-30","open":68.56,"high":68.69,"low":67.33,"close":68.22,"volume":40567700,"rsi_14":33.43,"sma_20":70.81,"sma_60":73.96,"sma_120":67.43},{"date":"2025-10-01","open":72.74,"high":73.08,"low":70.06,"close":72.6,"volume":57921900,"rsi_14":69.26,"sma_20":70.75,"sma_60":73.8,"sma_120":67.56},{"date":"2025-10-02","open":73.38,"high":75.31,"low":72.28,"close":72.96,"volume":26254400,"rsi_14":73.95,"sma_20":70.97,"sma_60":73.74,"sma_120":67.73},{"date":"2025-10-03","open":73.16,"high":73.16,"low":70.37,"close":70.38,"volume":18794900,"rsi_14":53.57,"sma_20":71.14,"sma_60":73.66,"sma_120":67.89},{"date":"2025-10-06","open":70.46,"high":70.83,"low":69.48,"close":69.63,"volume":14039600,"rsi_14":61.05,"sma_20":71.19,"sma_60":73.48,"sma_120":68.02},{"date":"2025-10-07","open":69.69,"high":70.03,"low":67.41,"close":67.42,"volume":17368000,"rsi_14":48.17,"sma_20":71.08,"sma_60":73.2,"sma_120":68.14},{"date":"2025-10-08","open":67.42,"high":67.93,"low":67.19,"close":67.6,"volume":13051800,"rsi_14":47.88,"sma_20":70.88,"sma_60":72.89,"sma_120":68.28},{"date":"2025-10-09","open":68.05,"high":68.16,"low":66.42,"close":66.59,"volume":13410900,"rsi_14":42.87,"sma_20":70.71,"sma_60":72.57,"sma_120":68.39},{"date":"2025-10-10","open":66.71,"high":67.01,"low":63.48,"close":63.81,"volume":18806100,"rsi_14":5.46,"sma_20":70.45,"sma_60":72.21,"sma_120":68.47},{"date":"2025-10-13","open":64.28,"high":66.06,"low":64.13,"close":65.92,"volume":13191200,"rsi_14":19.71,"sma_20":70.13,"sma_60":71.84,"sma_120":68.56},{"date":"2025-10-14","open":65.03,"high":66.53,"low":64.63,"close":66.18,"volume":9483700,"rsi_14":27.4,"sma_20":69.92,"sma_60":71.57,"sma_120":68.65},{"date":"2025-10-15","open":67.1,"high":68.03,"low":66.66,"close":66.98,"volume":13001500,"rsi_14":35.81,"sma_20":69.53,"sma_60":71.36,"sma_120":68.74},{"date":"2025-10-16","open":67.12,"high":67.55,"low":65.14,"close":65.4,"volume":15349700,"rsi_14":38.38,"sma_20":68.86,"sma_60":71.11,"sma_120":68.82},{"date":"2025-10-17","open":65.19,"high":66.31,"low":64.89,"close":65.91,"volume":10054000,"rsi_14":40.71,"sma_20":68.24,"sma_60":70.86,"sma_120":68.91},{"date":"2025-10-20","open":66.1,"high":66.71,"low":66.01,"close":66.16,"volume":9670000,"rsi_14":47.41,"sma_20":67.84,"sma_60":70.64,"sma_120":69.0},{"date":"2025-10-21","open":66.29,"high":67.79,"low":65.95,"close":66.88,"volume":9659200,"rsi_14":74.61,"sma_20":67.63,"sma_60":70.45,"sma_120":69.11},{"date":"2025-10-22","open":66.75,"high":67.86,"low":66.49,"close":67.59,"volume":8096100,"rsi_14":67.21,"sma_20":67.6,"sma_60":70.27,"sma_120":69.22},{"date":"2025-10-23","open":67.6,"high":68.38,"low":67.26,"close":68.18,"volume":9124900,"rsi_14":69.32,"sma_20":67.68,"sma_60":70.11,"sma_120":69.31},{"date":"2025-10-24","open":68.2,"high":68.57,"low":67.42,"close":67.62,"volume":7102900,"rsi_14":56.46,"sma_20":67.96,"sma_60":69.97,"sma_120":69.42},{"date":"2025-10-27","open":68.53,"high":68.92,"low":66.79,"close":67.11,"volume":9838100,"rsi_14":72.26,"sma_20":68.21,"sma_60":69.83,"sma_120":69.52},{"date":"2025-10-28","open":66.64,"high":67.13,"low":65.6,"close":65.97,"volume":11262400,"rsi_14":50.66,"sma_20":68.26,"sma_60":69.66,"sma_120":69.6},{"date":"2025-10-29","open":65.56,"high":65.74,"low":63.55,"close":63.94,"volume":15143100,"rsi_14":32.24,"sma_20":68.1,"sma_60":69.46,"sma_120":69.66},{"date":"2025-10-30","open":63.77,"high":64.57,"low":63.18,"close":63.5,"volume":13895200,"rsi_14":21.64,"sma_20":67.85,"sma_60":69.22,"sma_120":69.72},{"date":"2025-10-31","open":63.6,"high":63.84,"low":62.86,"close":63.19,"volume":17822500,"rsi_14":10.54,"sma_20":67.61,"sma_60":69.0,"sma_120":69.74},{"date":"2025-11-03","open":63.32,"high":63.45,"low":60.99,"close":61.3,"volume":22633300,"rsi_14":0.0,"sma_20":67.22,"sma_60":68.75,"sma_120":69.75},{"date":"2025-11-04","open":61.07,"high":61.24,"low":59.8,"close":59.91,"volume":13725400,"rsi_14":0.0,"sma_20":66.62,"sma_60":68.44,"sma_120":69.75},{"date":"2025-11-05","open":59.96,"high":61.49,"low":59.55,"close":60.77,"volume":20979800,"rsi_14":10.68,"sma_20":65.91,"sma_60":68.13,"sma_120":69.75},{"date":"2025-11-06","open":60.54,"high":61.13,"low":60.34,"close":60.55,"volume":15164600,"rsi_14":12.05,"sma_20":65.17,"sma_60":67.86,"sma_120":69.75},{"date":"2025-11-07","open":60.41,"high":60.84,"low":58.99,"close":59.77,"volume":15504800,"rsi_14":14.62,"sma_20":64.38,"sma_60":67.6,"sma_120":69.75},{"date":"2025-11-10","open":60.42,"high":60.75,"low":59.18,"close":59.49,"volume":13063100,"rsi_14":15.02,"sma_20":63.59,"sma_60":67.31,"sma_120":69.74},{"date":"2025-11-11","open":60.4,"high":62.23,"low":59.92,"close":61.79,"volume":17646400,"rsi_14":40.89,"sma_20":62.99,"sma_60":67.06,"sma_120":69.77},{"date":"2025-11-12","open":62.72,"high":63.78,"low":62.36,"close":62.81,"volume":14812200,"rsi_14":61.06,"sma_20":62.72,"sma_60":66.78,"sma_120":69.8},{"date":"2025-11-13","open":64.29,"high":64.83,"low":63.48,"close":64.6,"volume":21923600,"rsi_14":82.34,"sma_20":62.72,"sma_60":66.47,"sma_120":69.86},{"date":"2025-11-14","open":63.54,"high":63.65,"low":62.37,"close":62.78,"volume":17760100,"rsi_14":62.26,"sma_20":62.75,"sma_60":66.2,"sma_120":69.88},{"date":"2025-11-17","open":61.71,"high":62.17,"low":60.92,"close":61.54,"volume":17064700,"rsi_14":55.34,"sma_20":62.74,"sma_60":65.93,"sma_120":69.89},{"date":"2025-11-18","open":61.05,"high":61.4,"low":60.35,"close":61.14,"volume":14614600,"rsi_14":57.73,"sma_20":62.82,"sma_60":65.69,"sma_120":69.91},{"date":"2025-11-19","open":61.08,"high":61.85,"low":60.67,"close":61.29,"volume":11732100,"rsi_14":60.31,"sma_20":62.91,"sma_60":65.48,"sma_120":69.93},{"date":"2025-11-20","open":61.59,"high":62.45,"low":60.08,"close":60.1,"volume":13886600,"rsi_14":38.95,"sma_20":62.91,"sma_60":65.26,"sma_120":69.93},{"date":"2025-11-21","open":60.67,"high":62.13,"low":60.21,"close":61.44,"volume":12476900,"rsi_14":41.36,"sma_20":62.98,"sma_60":65.11,"sma_120":69.94},{"date":"2025-11-24","open":61.16,"high":61.71,"low":60.59,"close":60.59,"volume":16681700,"rsi_14":21.29,"sma_20":63.12,"sma_60":64.98,"sma_120":69.93},{"date":"2025-11-25","open":60.99,"high":62.74,"low":60.53,"close":62.3,"volume":11527200,"rsi_14":46.51,"sma_20":63.2,"sma_60":64.82,"sma_120":69.94},{"date":"2025-11-26","open":62.13,"high":63.47,"low":61.61,"close":62.94,"volume":13791000,"rsi_14":61.15,"sma_20":63.23,"sma_60":64.68,"sma_120":69.96},{"date":"2025-11-28","open":63.08,"high":63.38,"low":62.59,"close":63.23,"volume":4941400,"rsi_14":61.52,"sma_20":62.94,"sma_60":67.75,"sma_120":69.98},{"date":"2025-12-01","open":62.78,"high":64.97,"low":62.6,"close":64.38,"volume":12047300,"rsi_14":64.5,"sma_20":62.98,"sma_60":67.61,"sma_120":70.0},{"date":"2025-12-02","open":64.44,"high":64.46,"low":63.58,"close":63.93,"volume":9051200,"rsi_14":56.38,"sma_20":63.09,"sma_60":67.46,"sma_120":70.02},{"date":"2025-12-03","open":64.07,"high":65.63,"low":63.98,"close":64.63,"volume":12028300,"rsi_14":55.33,"sma_20":63.31,"sma_60":67.33,"sma_120":70.04},{"date":"2025-12-04","open":64.59,"high":65.08,"low":64.0,"close":64.67,"volume":10619500,"rsi_14":48.56,"sma_20":63.49,"sma_60":67.18,"sma_120":70.09},{"date":"2025-12-05","open":64.68,"high":65.06,"low":63.88,"close":64.84,"volume":10917900,"rsi_14":58.34,"sma_20":63.69,"sma_60":67.04,"sma_120":70.13},{"date":"2025-12-08","open":64.59,"high":64.78,"low":62.29,"close":62.56,"volume":12867300,"rsi_14":52.86,"sma_20":63.81,"sma_60":66.88,"sma_120":70.16},{"date":"2025-12-09","open":62.53,"high":62.96,"low":62.0,"close":62.35,"volume":9300200,"rsi_14":53.83,"sma_20":63.94,"sma_60":66.72,"sma_120":70.19},{"date":"2025-12-10","open":62.99,"high":65.13,"low":62.77,"close":64.77,"volume":20302100,"rsi_14":61.85,"sma_20":64.07,"sma_60":66.61,"sma_120":70.24},{"date":"2025-12-11","open":64.81,"high":66.77,"low":64.55,"close":66.69,"volume":16153500,"rsi_14":72.49,"sma_20":64.25,"sma_60":66.53,"sma_120":70.31},{"date":"2025-12-12","open":67.12,"high":68.07,"low":66.08,"close":66.43,"volume":14829200,"rsi_14":68.06,"sma_20":64.32,"sma_60":66.45,"sma_120":70.36},{"date":"2025-12-15","open":66.37,"high":67.29,"low":65.66,"close":66.73,"volume":15287500,"rsi_14":73.65,"sma_20":64.5,"sma_60":66.4,"sma_120":70.42},{"date":"2025-12-16","open":66.25,"high":67.15,"low":65.71,"close":66.08,"volume":16376700,"rsi_14":65.25,"sma_20":64.71,"sma_60":66.33,"sma_120":70.46},{"date":"2025-12-17","open":65.53,"high":65.8,"low":64.61,"close":64.67,"volume":13205500,"rsi_14":55.64,"sma_20":64.87,"sma_60":66.25,"sma_120":70.41},{"date":"2025-12-18","open":64.99,"high":65.96,"low":64.39,"close":64.62,"volume":35650000,"rsi_14":54.23,"sma_20":65.02,"sma_60":66.15,"sma_120":70.37},{"date":"2025-12-19","open":58.28,"high":59.45,"low":57.32,"close":57.8,"volume":108652700,"rsi_14":31.42,"sma_20":64.88,"sma_60":65.98,"sma_120":70.25},{"date":"2025-12-22","open":58.08,"high":58.17,"low":56.26,"close":56.34,"volume":38695900,"rsi_14":29.72,"sma_20":64.61,"sma_60":65.78,"sma_120":70.09},{"date":"2025-12-23","open":56.3,"high":56.71,"low":56.11,"close":56.45,"volume":23276700,"rsi_14":27.43,"sma_20":64.38,"sma_60":65.57,"sma_120":69.94},{"date":"2025-12-24","open":57.97,"high":59.64,"low":57.97,"close":59.07,"volume":36073300,"rsi_14":36.47,"sma_20":64.19,"sma_60":65.41,"sma_120":69.8},{"date":"2025-12-26","open":59.07,"high":59.99,"low":58.93,"close":59.99,"volume":22303600,"rsi_14":38.69,"sma_20":64.02,"sma_60":65.19,"sma_120":69.7},{"date":"2025-12-29","open":59.6,"high":60.8,"low":59.57,"close":60.26,"volume":18062100,"rsi_14":44.1,"sma_20":63.85,"sma_60":64.97,"sma_120":69.6},{"date":"2025-12-30","open":60.35,"high":60.35,"low":59.7,"close":60.24,"volume":13507800,"rsi_14":44.53,"sma_20":63.64,"sma_60":64.79,"sma_120":69.49},{"date":"2025-12-31","open":61.29,"high":63.21,"low":60.96,"close":62.72,"volume":35457400,"rsi_14":44.7,"sma_20":63.58,"sma_60":64.66,"sma_120":69.42},{"date":"2026-01-02","open":63.01,"high":63.14,"low":61.58,"close":62.3,"volume":22284100,"rsi_14":37.68,"sma_20":63.46,"sma_60":64.57,"sma_120":69.35},{"date":"2026-01-05","open":62.75,"high":64.36,"low":62.41,"close":63.53,"volume":23482500,"rsi_14":42.3,"sma_20":63.4,"sma_60":64.49,"sma_120":69.29},{"date":"2026-01-06","open":63.07,"high":64.42,"low":62.43,"close":64.34,"volume":19973200,"rsi_14":43.8,"sma_20":63.38,"sma_60":64.45,"sma_120":69.23},{"date":"2026-01-07","open":64.51,"high":64.6,"low":62.21,"close":62.24,"volume":18284100,"rsi_14":40.74,"sma_20":63.36,"sma_60":64.41,"sma_120":69.16},{"date":"2026-01-08","open":61.22,"high":64.72,"low":60.75,"close":64.25,"volume":21573900,"rsi_14":49.01,"sma_20":63.46,"sma_60":64.38,"sma_120":69.1},{"date":"2026-01-09","open":64.1,"high":65.51,"low":63.4,"close":64.9,"volume":18470400,"rsi_14":50.65,"sma_20":63.46,"sma_60":64.35,"sma_120":69.03},{"date":"2026-01-12","open":64.24,"high":65.31,"low":63.25,"close":64.62,"volume":13901100,"rsi_14":72.17,"sma_20":63.36,"sma_60":64.3,"sma_120":68.96},{"date":"2026-01-13","open":65.23,"high":66.04,"low":64.83,"close":65.27,"volume":13685200,"rsi_14":80.68,"sma_20":63.3,"sma_60":64.29,"sma_120":68.87},{"date":"2026-01-14","open":65.26,"high":66.09,"low":64.03,"close":64.56,"volume":15939100,"rsi_14":76.7,"sma_20":63.19,"sma_60":64.26,"sma_120":68.79},{"date":"2026-01-15","open":64.74,"high":64.74,"low":63.22,"close":63.59,"volume":13295300,"rsi_14":66.72,"sma_20":63.06,"sma_60":64.21,"sma_120":68.7},{"date":"2026-01-16","open":63.39,"high":63.59,"low":62.7,"close":63.38,"volume":15902994,"rsi_14":65.62,"sma_20":63.16,"sma_60":64.57,"sma_120":69.98},{"date":"2026-01-20","open":62.51,"high":63.58,"low":62.05,"close":62.65,"volume":20406000,"rsi_14":58.98,"sma_20":62.9,"sma_60":64.06,"sma_120":68.46},{"date":"2026-01-21","open":62.89,"high":64.41,"low":62.63,"close":64.4,"volume":17166400,"rsi_14":63.85,"sma_20":63.23,"sma_60":63.99,"sma_120":68.37},{"date":"2026-01-22","open":64.4,"high":65.52,"low":64.24,"close":64.45,"volume":11853700,"rsi_14":56.85,"sma_20":63.65,"sma_60":63.92,"sma_120":68.3},{"date":"2026-01-23","open":64.24,"high":64.44,"low":63.44,"close":64.03,"volume":11243900,"rsi_14":56.9,"sma_20":64.03,"sma_60":63.87,"sma_120":68.22},{"date":"2026-01-26","open":63.81,"high":64.62,"low":63.78,"close":63.98,"volume":14765900,"rsi_14":51.99,"sma_20":64.28,"sma_60":63.82,"sma_120":68.14},{"date":"2026-01-27","open":63.75,"high":63.83,"low":61.91,"close":62.11,"volume":13536700,"rsi_14":41.06,"sma_20":64.39,"sma_60":63.79,"sma_120":68.05},{"date":"2026-01-28","open":62.07,"high":62.5,"low":61.01,"close":61.28,"volume":10363600,"rsi_14":45.69,"sma_20":64.44,"sma_60":63.74,"sma_120":67.94},{"date":"2026-01-29","open":60.97,"high":61.97,"low":60.51,"close":61.63,"volume":12739400,"rsi_14":36.26,"sma_20":64.51,"sma_60":63.71,"sma_120":67.85},{"date":"2026-01-30","open":61.28,"high":61.55,"low":60.08,"close":60.85,"volume":14309200,"rsi_14":29.05,"sma_20":64.42,"sma_60":63.7,"sma_120":67.75},{"date":"2026-02-02","open":60.71,"high":61.6,"low":60.2,"close":61.22,"volume":11006300,"rsi_14":32.53,"sma_20":64.36,"sma_60":63.71,"sma_120":67.65},{"date":"2026-02-03","open":60.82,"high":61.56,"low":59.5,"close":59.99,"volume":17322100,"rsi_14":24.4,"sma_20":64.18,"sma_60":63.69,"sma_120":67.54},{"date":"2026-02-04","open":60.77,"high":63.41,"low":60.56,"close":63.23,"volume":20957700,"rsi_14":44.83,"sma_20":64.12,"sma_60":63.73,"sma_120":67.43},{"date":"2026-02-05","open":63.2,"high":63.58,"low":61.13,"close":61.73,"volume":12506200,"rsi_14":43.05,"sma_20":64.1,"sma_60":63.76,"sma_120":67.32},{"date":"2026-02-06","open":62.04,"high":63.25,"low":62.03,"close":62.93,"volume":11961500,"rsi_14":48.42,"sma_20":64.03,"sma_60":63.81,"sma_120":67.22},{"date":"2026-02-09","open":62.58,"high":62.92,"low":61.41,"close":61.44,"volume":12920803,"rsi_14":49.5,"sma_20":62.98,"sma_60":64.5,"sma_120":69.97},{"date":"2026-02-10","open":61.95,"high":63.21,"low":61.34,"close":62.07,"volume":12994532,"rsi_14":52.27,"sma_20":62.92,"sma_60":64.43,"sma_120":67.64},{"date":"2026-02-11","open":63.08,"high":63.08,"low":60.72,"close":61.39,"volume":15501229,"rsi_14":48.44,"sma_20":62.83,"sma_60":64.34,"sma_120":69.97},{"date":"2026-02-12","open":61.37,"high":61.75,"low":59.91,"close":60.16,"volume":13602427,"rsi_14":48.21,"sma_20":62.74,"sma_60":64.24,"sma_120":67.44},{"date":"2026-02-13","open":60.64,"high":62.39,"low":60.64,"close":62.15,"volume":20180904,"rsi_14":57.57,"sma_20":62.75,"sma_60":64.16,"sma_120":67.35},{"date":"2026-02-17","open":62.28,"high":63.82,"low":62.05,"close":63.82,"volume":12112803,"rsi_14":58.73,"sma_20":62.87,"sma_60":64.1,"sma_120":67.27},{"date":"2026-02-18","open":63.32,"high":65.13,"low":63.32,"close":64.54,"volume":11211500,"rsi_14":59.57,"sma_20":63.35,"sma_60":63.76,"sma_120":66.4},{"date":"2026-02-19","open":64.19,"high":64.82,"low":63.26,"close":64.6,"volume":10778300,"rsi_14":58.85,"sma_20":63.36,"sma_60":63.83,"sma_120":66.3},{"date":"2026-02-20","open":64.29,"high":67.43,"low":62.35,"close":64.39,"volume":33436805,"rsi_14":60.72,"sma_20":63.01,"sma_60":64.05,"sma_120":67.2},{"date":"2026-02-23","open":63.6,"high":63.97,"low":61.09,"close":62.11,"volume":17748800,"rsi_14":52.48,"sma_20":63.26,"sma_60":63.89,"sma_120":66.09},{"date":"2026-02-24","open":62.18,"high":63.69,"low":61.63,"close":63.1,"volume":13517016,"rsi_14":58.62,"sma_20":63.08,"sma_60":63.97,"sma_120":67.12},{"date":"2026-02-25","open":63.01,"high":63.23,"low":62.28,"close":62.42,"volume":9463789,"rsi_14":55.54,"sma_20":63.12,"sma_60":63.87,"sma_120":67.03},{"date":"2026-02-26","open":63.21,"high":64.04,"low":62.78,"close":62.96,"volume":10306650,"rsi_14":51.16,"sma_20":63.25,"sma_60":63.78,"sma_120":66.94},{"date":"2026-02-27","open":61.75,"high":61.75,"low":60.57,"close":61.22,"volume":18017400,"rsi_14":44.58,"sma_20":63.29,"sma_60":63.65,"sma_120":66.84},{"date":"2026-03-02","open":59.38,"high":61.0,"low":58.63,"close":60.47,"volume":15312542,"rsi_14":38.41,"sma_20":63.2,"sma_60":63.52,"sma_120":66.74},{"date":"2026-03-03","open":58.87,"high":59.57,"low":58.09,"close":58.86,"volume":16897986,"rsi_14":38.51,"sma_20":63.11,"sma_60":63.65,"sma_120":65.49},{"date":"2026-03-04","open":58.47,"high":58.97,"low":58.1,"close":58.12,"volume":14853752,"rsi_14":38.27,"sma_20":63.0,"sma_60":63.53,"sma_120":65.36},{"date":"2026-03-05","open":58.22,"high":58.27,"low":56.92,"close":57.51,"volume":21971860,"rsi_14":39.89,"sma_20":62.69,"sma_60":63.4,"sma_120":65.22},{"date":"2026-03-06","open":56.96,"high":57.04,"low":56.26,"close":56.51,"volume":16323702,"rsi_14":28.47,"sma_20":62.4,"sma_60":63.29,"sma_120":65.09},{"date":"2026-03-09","open":55.18,"high":56.19,"low":54.89,"close":56.03,"volume":18025906,"rsi_14":18.16,"sma_20":62.04,"sma_60":63.18,"sma_120":64.95},{"date":"2026-03-10","open":56.14,"high":56.72,"low":55.3,"close":55.58,"volume":15675960,"rsi_14":12.79,"sma_20":61.72,"sma_60":63.01,"sma_120":64.81},{"date":"2026-03-11","open":57.05,"high":57.05,"low":54.92,"close":55.21,"volume":20124974,"rsi_14":12.0,"sma_20":61.35,"sma_60":62.81,"sma_120":64.67},{"date":"2026-03-12","open":54.75,"high":54.99,"low":53.57,"close":53.65,"volume":18549414,"rsi_14":10.85,"sma_20":60.94,"sma_60":62.59,"sma_120":64.52},{"date":"2026-03-13","open":53.86,"high":54.38,"low":53.26,"close":53.5,"volume":14377102,"rsi_14":4.47,"sma_20":60.2,"sma_60":61.98,"sma_120":65.54},{"date":"2026-03-16","open":53.78,"high":54.58,"low":53.5,"close":54.31,"volume":13115195,"rsi_14":11.37,"sma_20":59.78,"sma_60":61.82,"sma_120":65.41},{"date":"2026-03-17","open":54.96,"high":55.19,"low":54.51,"close":54.63,"volume":9861420,"rsi_14":14.55,"sma_20":59.68,"sma_60":61.98,"sma_120":64.11},{"date":"2026-03-18","open":54.02,"high":54.47,"low":52.79,"close":53.0,"volume":16861347,"rsi_14":8.93,"sma_20":59.08,"sma_60":61.78,"sma_120":63.96},{"date":"2026-03-19","open":52.43,"high":53.16,"low":52.12,"close":52.97,"volume":12307679,"rsi_14":10.34,"sma_20":58.47,"sma_60":61.69,"sma_120":63.83},{"date":"2026-03-20","open":52.47,"high":53.14,"low":51.71,"close":51.91,"volume":19566100,"rsi_14":10.46,"sma_20":57.94,"sma_60":62.36,"sma_120":68.13},{"date":"2026-03-23","open":52.81,"high":53.09,"low":52.07,"close":52.24,"volume":15242693,"rsi_14":15.38,"sma_20":57.3,"sma_60":62.12,"sma_120":67.97},{"date":"2026-03-24","open":51.9,"high":53.6,"low":51.81,"close":53.02,"volume":12073811,"rsi_14":23.44,"sma_20":56.77,"sma_60":61.88,"sma_120":67.8},{"date":"2026-03-25","open":53.28,"high":53.74,"low":52.09,"close":52.51,"volume":13427125,"rsi_14":23.64,"sma_20":56.25,"sma_60":61.63,"sma_120":67.62},{"date":"2026-03-26","open":52.29,"high":53.14,"low":51.41,"close":51.61,"volume":14486700,"rsi_14":23.9,"sma_20":55.65,"sma_60":61.38,"sma_120":67.41},{"date":"2026-03-27","open":51.25,"high":51.65,"low":50.75,"close":50.92,"volume":13077815,"rsi_14":23.3,"sma_20":55.11,"sma_60":61.11,"sma_120":67.22},{"date":"2026-03-30","open":50.97,"high":51.72,"low":50.5,"close":50.79,"volume":16869214,"rsi_14":24.29,"sma_20":54.63,"sma_60":60.84,"sma_120":67.01},{"date":"2026-03-31","open":51.47,"high":52.64,"low":51.23,"close":52.35,"volume":36422802,"rsi_14":36.5,"sma_20":54.3,"sma_60":60.58,"sma_120":66.8},{"date":"2026-04-01","open":46.14,"high":46.42,"low":44.17,"close":44.24,"volume":114225664,"rsi_14":22.36,"sma_20":53.6,"sma_60":60.17,"sma_120":66.52},{"date":"2026-04-02","open":43.37,"high":43.95,"low":42.79,"close":43.8,"volume":63242572,"rsi_14":21.97,"sma_20":52.91,"sma_60":59.75,"sma_120":66.25},{"date":"2026-04-06","open":43.77,"high":43.99,"low":43.17,"close":43.64,"volume":26999578,"rsi_14":18.02,"sma_20":52.26,"sma_60":59.33,"sma_120":66.0},{"date":"2026-04-07","open":43.31,"high":43.48,"low":41.99,"close":42.31,"volume":38252977,"rsi_14":15.16,"sma_20":51.57,"sma_60":58.9,"sma_120":65.74},{"date":"2026-04-08","open":43.52,"high":43.91,"low":42.38,"close":42.75,"volume":29462854,"rsi_14":18.84,"sma_20":50.92,"sma_60":58.49,"sma_120":65.47},{"date":"2026-04-09","open":42.84,"high":43.83,"low":42.34,"close":43.61,"volume":24147437,"rsi_14":22.92,"sma_20":50.33,"sma_60":58.14,"sma_120":65.22},{"date":"2026-04-10","open":43.44,"high":43.57,"low":42.02,"close":42.24,"volume":26094792,"rsi_14":22.57,"sma_20":49.76,"sma_60":57.77,"sma_120":64.95},{"date":"2026-04-13","open":41.86,"high":42.6,"low":41.72,"close":42.53,"volume":21236741,"rsi_14":22.28,"sma_20":49.2,"sma_60":57.41,"sma_120":64.7},{"date":"2026-04-14","open":42.61,"high":43.82,"low":42.57,"close":43.81,"volume":22554057,"rsi_14":24.5,"sma_20":48.67,"sma_60":57.1,"sma_120":64.45},{"date":"2026-04-15","open":44.69,"high":45.49,"low":44.31,"close":45.04,"volume":31523472,"rsi_14":30.23,"sma_20":48.19,"sma_60":56.83,"sma_120":64.21},{"date":"2026-04-16","open":45.39,"high":46.08,"low":45.15,"close":45.3,"volume":21766281,"rsi_14":32.51,"sma_20":47.8,"sma_60":56.56,"sma_120":63.97},{"date":"2026-04-17","open":45.97,"high":46.37,"low":45.37,"close":45.62,"volume":31290385,"rsi_14":35.15,"sma_20":47.43,"sma_60":56.3,"sma_120":63.72},{"date":"2026-04-20","open":45.57,"high":46.15,"low":45.17,"close":46.07,"volume":19003098,"rsi_14":37.04,"sma_20":47.14,"sma_60":56.05,"sma_120":63.47},{"date":"2026-04-21","open":46.36,"high":46.55,"low":45.52,"close":45.98,"volume":22193978,"rsi_14":30.91,"sma_20":46.82,"sma_60":55.81,"sma_120":63.22},{"date":"2026-04-22","open":45.9,"high":46.53,"low":45.1,"close":45.28,"volume":17985186,"rsi_14":55.68,"sma_20":46.43,"sma_60":55.52,"sma_120":62.96},{"date":"2026-04-23","open":45.18,"high":45.35,"low":43.85,"close":44.38,"volume":17457508,"rsi_14":52.94,"sma_20":46.02,"sma_60":55.2,"sma_120":62.69},{"date":"2026-04-24","open":44.58,"high":45.02,"low":44.2,"close":44.29,"volume":15884984,"rsi_14":53.41,"sma_20":45.65,"sma_60":54.84,"sma_120":62.43},{"date":"2026-04-27","open":44.21,"high":45.01,"low":44.1,"close":44.74,"volume":14583147,"rsi_14":64.08,"sma_20":45.34,"sma_60":54.53,"sma_120":62.18},{"date":"2026-04-28","open":44.98,"high":45.3,"low":44.36,"close":44.63,"volume":12425958,"rsi_14":61.16,"sma_20":45.03,"sma_60":54.28,"sma_120":59.69},{"date":"2026-04-29","open":44.52,"high":44.76,"low":43.76,"close":44.0,"volume":13329694,"rsi_14":52.34,"sma_20":44.61,"sma_60":53.98,"sma_120":59.52},{"date":"2026-04-30","open":43.7,"high":44.41,"low":43.13,"close":43.97,"volume":21679491,"rsi_14":62.65,"sma_20":44.59,"sma_60":53.68,"sma_120":59.33},{"date":"2026-05-01","open":44.42,"high":44.56,"low":43.83,"close":44.01,"volume":11562775,"rsi_14":61.27,"sma_20":44.6,"sma_60":53.39,"sma_120":59.14},{"date":"2026-05-04","open":43.8,"high":43.95,"low":42.71,"close":42.71,"volume":33272379,"rsi_14":41.65,"sma_20":44.56,"sma_60":53.01,"sma_120":60.77},{"date":"2026-05-05","open":42.66,"high":42.92,"low":42.27,"close":42.68,"volume":18589652,"rsi_14":28.07,"sma_20":44.58,"sma_60":52.69,"sma_120":60.49},{"date":"2026-05-06","open":43.24,"high":43.68,"low":42.81,"close":43.49,"volume":19406677,"rsi_14":34.51,"sma_20":44.61,"sma_60":52.36,"sma_120":60.24},{"date":"2026-05-07","open":43.66,"high":44.25,"low":43.62,"close":44.02,"volume":17177730,"rsi_14":36.94,"sma_20":44.63,"sma_60":52.03,"sma_120":59.98},{"date":"2026-05-08","open":43.87,"high":44.26,"low":43.41,"close":43.75,"volume":17357056,"rsi_14":30.62,"sma_20":44.71,"sma_60":51.7,"sma_120":59.72},{"date":"2026-05-11","open":43.68,"high":43.68,"low":42.01,"close":42.01,"volume":24863808,"rsi_14":24.02,"sma_20":44.68,"sma_60":51.36,"sma_120":59.46},{"date":"2026-05-12","open":41.93,"high":42.13,"low":41.69,"close":41.98,"volume":21271253,"rsi_14":26.32,"sma_20":44.59,"sma_60":51.02,"sma_120":59.2},{"date":"2026-05-13","open":41.83,"high":42.23,"low":41.33,"close":41.97,"volume":21325207,"rsi_14":30.23,"sma_20":44.44,"sma_60":50.68,"sma_120":58.93},{"date":"2026-05-14","open":42.18,"high":42.45,"low":41.62,"close":41.65,"volume":19146948,"rsi_14":29.04,"sma_20":44.25,"sma_60":50.37,"sma_120":58.67},{"date":"2026-05-15","open":41.63,"high":42.4,"low":41.46,"close":41.51,"volume":26172643,"rsi_14":23.05,"sma_20":44.05,"sma_60":50.01,"sma_120":58.4},{"date":"2026-05-18","open":41.51,"high":42.37,"low":40.98,"close":42.19,"volume":18694912,"rsi_14":31.32,"sma_20":43.85,"sma_60":49.64,"sma_120":58.14},{"date":"2026-05-19","open":42.22,"high":42.82,"low":41.44,"close":42.04,"volume":22957907,"rsi_14":33.96,"sma_20":43.65,"sma_60":49.26,"sma_120":57.89},{"date":"2026-05-20","open":41.84,"high":43.89,"low":41.46,"close":43.8,"volume":25640124,"rsi_14":48.92,"sma_20":43.58,"sma_60":48.93,"sma_120":57.65},{"date":"2026-05-21","open":43.5,"high":44.34,"low":42.78,"close":44.0,"volume":18428060,"rsi_14":49.91,"sma_20":43.56,"sma_60":48.61,"sma_120":57.42},{"date":"2026-05-22","open":44.17,"high":44.32,"low":43.82,"close":44.27,"volume":14905127,"rsi_14":61.29,"sma_20":43.56,"sma_60":48.29,"sma_120":57.19},{"date":"2026-05-26","open":44.3,"high":44.55,"low":43.71,"close":44.54,"volume":18667597,"rsi_14":62.98,"sma_20":43.55,"sma_60":48.0,"sma_120":56.97},{"date":"2026-05-27","open":45.31,"high":46.18,"low":45.27,"close":45.57,"volume":24251934,"rsi_14":64.0,"sma_20":43.59,"sma_60":47.75,"sma_120":56.76},{"date":"2026-05-28","open":45.56,"high":47.22,"low":45.16,"close":46.95,"volume":22871346,"rsi_14":67.71,"sma_20":43.74,"sma_60":47.55,"sma_120":56.56},{"date":"2026-05-29","open":46.69,"high":46.78,"low":45.67,"close":45.82,"volume":38949132,"rsi_14":61.37,"sma_20":43.84,"sma_60":47.34,"sma_120":56.36},{"date":"2026-06-01","open":45.52,"high":46.27,"low":45.05,"close":45.93,"volume":26885138,"rsi_14":72.73,"sma_20":43.91,"sma_60":47.14,"sma_120":56.16},{"date":"2026-06-02","open":45.78,"high":45.78,"low":43.51,"close":43.73,"volume":28344988,"rsi_14":56.91,"sma_20":43.94,"sma_60":46.92,"sma_120":55.95},{"date":"2026-06-03","open":43.65,"high":43.99,"low":43.16,"close":43.81,"volume":18940517,"rsi_14":57.37,"sma_20":43.98,"sma_60":46.71,"sma_120":55.73},{"date":"2026-06-04","open":44.5,"high":44.7,"low":43.13,"close":43.62,"volume":17350887,"rsi_14":58.01,"sma_20":43.97,"sma_60":46.5,"sma_120":55.52},{"date":"2026-06-05","open":43.3,"high":43.73,"low":42.79,"close":42.98,"volume":18406484,"rsi_14":55.32,"sma_20":43.9,"sma_60":46.29,"sma_120":55.26},{"date":"2026-06-08","open":43.06,"high":43.85,"low":42.65,"close":43.23,"volume":18192037,"rsi_14":53.33,"sma_20":43.85,"sma_60":46.11,"sma_120":55.0},{"date":"2026-06-09","open":43.52,"high":45.27,"low":43.27,"close":44.65,"volume":21505816,"rsi_14":59.91,"sma_20":43.96,"sma_60":45.95,"sma_120":54.77},{"date":"2026-06-10","open":43.77,"high":44.58,"low":43.31,"close":43.96,"volume":15335569,"rsi_14":48.91,"sma_20":44.05,"sma_60":45.77,"sma_120":54.54},{"date":"2026-06-11","open":44.52,"high":45.98,"low":44.22,"close":45.96,"volume":16647472,"rsi_14":56.58,"sma_20":44.23,"sma_60":45.62,"sma_120":54.35},{"date":"2026-06-12","open":46.29,"high":46.31,"low":44.85,"close":44.93,"volume":16524258,"rsi_14":50.89,"sma_20":44.37,"sma_60":45.47,"sma_120":54.15},{"date":"2026-06-15","open":45.35,"high":46.09,"low":45.09,"close":45.2,"volume":14345051,"rsi_14":51.11,"sma_20":44.54,"sma_60":45.34,"sma_120":53.96},{"date":"2026-06-16","open":45.51,"high":46.1,"low":45.0,"close":45.04,"volume":19591439,"rsi_14":46.0,"sma_20":44.66,"sma_60":45.22,"sma_120":53.79},{"date":"2026-06-17","open":44.9,"high":45.85,"low":44.16,"close":44.19,"volume":20859673,"rsi_14":35.83,"sma_20":44.75,"sma_60":45.07,"sma_120":53.6},{"date":"2026-06-18","open":44.41,"high":45.7,"low":44.24,"close":45.2,"volume":32320291,"rsi_14":45.36,"sma_20":44.8,"sma_60":44.94,"sma_120":53.41},{"date":"2026-06-22","open":44.62,"high":44.91,"low":43.14,"close":43.19,"volume":25864454,"rsi_14":39.34,"sma_20":44.74,"sma_60":44.77,"sma_120":53.2},{"date":"2026-06-23","open":42.39,"high":43.19,"low":42.32,"close":42.38,"volume":31517883,"rsi_14":44.16,"sma_20":44.63,"sma_60":44.61,"sma_120":53.0},{"date":"2026-06-24","open":42.03,"high":42.33,"low":41.31,"close":41.82,"volume":34384332,"rsi_14":41.81,"sma_20":44.47,"sma_60":44.45,"sma_120":52.78},{"date":"2026-06-25","open":41.8,"high":41.86,"low":40.44,"close":40.9,"volume":29251709,"rsi_14":39.32,"sma_20":44.22,"sma_60":44.28,"sma_120":52.56},{"date":"2026-06-26","open":40.07,"high":41.47,"low":40.0,"close":40.75,"volume":33970749,"rsi_14":40.79,"sma_20":43.88,"sma_60":44.08,"sma_120":52.33},{"date":"2026-06-29","open":41.14,"high":41.69,"low":40.77,"close":41.48,"volume":27824708,"rsi_14":43.06,"sma_20":43.65,"sma_60":44.03,"sma_120":52.1},{"date":"2026-06-30","open":41.38,"high":41.63,"low":40.89,"close":41.05,"volume":73891502,"rsi_14":34.54,"sma_20":43.4,"sma_60":43.97,"sma_120":51.86},{"date":"2026-07-01","open":41.4,"high":43.28,"low":40.11,"close":43.06,"volume":80185744,"rsi_14":46.85,"sma_20":43.37,"sma_60":43.96,"sma_120":51.64},{"date":"2026-07-02","open":44.11,"high":45.03,"low":43.6,"close":44.09,"volume":34264322,"rsi_14":42.12,"sma_20":43.38,"sma_60":43.98,"sma_120":51.44},{"date":"2026-07-06","open":43.9,"high":44.11,"low":41.84,"close":43.34,"volume":21979113,"rsi_14":43.18,"sma_20":43.37,"sma_60":43.98,"sma_120":51.24},{"date":"2026-07-07","open":43.72,"high":44.04,"low":42.88,"close":43.21,"volume":17784861,"rsi_14":41.33,"sma_20":43.38,"sma_60":43.97,"sma_120":51.05},{"date":"2026-07-08","open":42.7,"high":43.26,"low":42.07,"close":42.89,"volume":21101467,"rsi_14":40.78,"sma_20":43.36,"sma_60":43.98,"sma_120":50.87},{"date":"2026-07-09","open":42.69,"high":43.06,"low":42.13,"close":42.78,"volume":19647045,"rsi_14":43.53,"sma_20":43.27,"sma_60":43.97,"sma_120":50.69},{"date":"2026-07-10","open":43.42,"high":44.63,"low":43.06,"close":44.37,"volume":23313530,"rsi_14":46.48,"sma_20":43.29,"sma_60":43.98,"sma_120":50.54},{"date":"2026-07-13","open":44.76,"high":44.9,"low":43.67,"close":43.76,"volume":13665518,"rsi_14":52.91,"sma_20":43.18,"sma_60":43.95,"sma_120":50.39},{"date":"2026-07-14","open":44.31,"high":44.49,"low":42.47,"close":42.86,"volume":13090249,"rsi_14":52.39,"sma_20":43.08,"sma_60":43.9,"sma_120":50.23},{"date":"2026-07-15","open":43.0,"high":43.58,"low":42.48,"close":42.77,"volume":14388207,"rsi_14":54.92,"sma_20":42.96,"sma_60":43.85,"sma_120":50.07},{"date":"2026-07-16","open":42.9,"high":44.67,"low":42.9,"close":44.57,"volume":15944692,"rsi_14":67.17,"sma_20":42.93,"sma_60":43.81,"sma_120":49.93},{"date":"2026-07-17","open":44.52,"high":44.98,"low":43.52,"close":43.76,"volume":15825091,"rsi_14":63.28,"sma_20":42.91,"sma_60":43.77,"sma_120":49.79},{"date":"2026-07-20","open":43.84,"high":43.84,"low":42.83,"close":43.47,"volume":11926862,"rsi_14":59.13,"sma_20":42.82,"sma_60":43.73,"sma_120":49.63},{"date":"2026-07-21","open":43.06,"high":43.56,"low":42.75,"close":42.96,"volume":11859015,"rsi_14":58.75,"sma_20":42.81,"sma_60":43.7,"sma_120":49.45},{"date":"2026-07-22","open":42.45,"high":42.91,"low":41.57,"close":42.21,"volume":18990025,"rsi_14":45.64,"sma_20":42.81,"sma_60":43.66,"sma_120":49.25},{"date":"2026-07-23","open":41.8,"high":42.08,"low":40.69,"close":40.99,"volume":18156211,"rsi_14":34.26,"sma_20":42.76,"sma_60":43.59,"sma_120":49.06},{"date":"2026-07-24","open":41.19,"high":42.15,"low":40.88,"close":41.7,"volume":26175172,"rsi_14":41.13,"sma_20":42.8,"sma_60":43.54,"sma_120":48.88},{"date":"2026-07-27","open":42.15,"high":42.6,"low":41.58,"close":42.14,"volume":16996869,"rsi_14":44.7,"sma_20":42.87,"sma_60":43.5,"sma_120":48.71},{"date":"2026-07-28","open":42.75,"high":43.27,"low":42.52,"close":43.05,"volume":23609979,"rsi_14":50.61,"sma_20":42.95,"sma_60":43.48,"sma_120":48.55},{"date":"2026-07-29","open":42.6,"high":43.69,"low":42.4,"close":43.22,"volume":15029142,"rsi_14":52.13,"sma_20":43.06,"sma_60":43.46,"sma_120":48.4},{"date":"2026-07-30","open":42.5,"high":42.5,"low":41.23,"close":42.29,"volume":16977553,"rsi_14":39.7,"sma_20":43.02,"sma_60":43.45,"sma_120":48.23},{"date":"2026-07-31","open":42.02,"high":42.08,"low":41.49,"close":41.71,"volume":22622385,"rsi_14":39.9,"sma_20":42.9,"sma_60":43.42,"sma_120":48.06},{"date":"2026-08-03","open":42.57,"high":43.2,"low":42.06,"close":42.64,"volume":21329853,"rsi_14":48.86,"sma_20":42.87,"sma_60":43.4,"sma_120":47.91},{"date":"2026-08-04","open":41.35,"high":42.09,"low":40.91,"close":41.53,"volume":27802845,"rsi_14":44.44,"sma_20":42.78,"sma_60":43.35,"sma_120":47.73},{"date":"2026-08-05","open":41.65,"high":42.48,"low":41.36,"close":42.45,"volume":22088625,"rsi_14":39.75,"sma_20":42.76,"sma_60":43.33,"sma_120":47.56},{"date":"2026-08-06","open":42.52,"high":42.64,"low":41.84,"close":42.0,"volume":18150304,"rsi_14":41.09,"sma_20":42.72,"sma_60":43.32,"sma_120":47.41},{"date":"2026-08-07","open":42.02,"high":42.37,"low":41.61,"close":41.7,"volume":22042280,"rsi_14":41.09,"sma_20":42.59,"sma_60":43.31,"sma_120":47.23},{"date":"2026-08-10","open":41.74,"high":42.23,"low":41.13,"close":42.11,"volume":21664561,"rsi_14":45.68,"sma_20":42.51,"sma_60":43.3,"sma_120":47.04},{"date":"2026-08-11","open":41.48,"high":41.53,"low":40.83,"close":41.32,"volume":25537953,"rsi_14":45.49,"sma_20":42.43,"sma_60":43.29,"sma_120":46.84},{"date":"2026-08-12","open":41.03,"high":41.24,"low":40.45,"close":40.51,"volume":28760277,"rsi_14":47.46,"sma_20":42.32,"sma_60":43.27,"sma_120":46.63},{"date":"2026-08-13","open":40.74,"high":41.47,"low":40.48,"close":41.23,"volume":23641669,"rsi_14":47.52,"sma_20":42.15,"sma_60":43.25,"sma_120":46.42},{"date":"2026-08-14","open":41.23,"high":41.33,"low":40.71,"close":40.73,"volume":23639837,"rsi_14":42.6,"sma_20":42.0,"sma_60":43.22,"sma_120":46.24},{"date":"2026-08-17","open":40.35,"high":40.6,"low":38.86,"close":39.09,"volume":58659916,"rsi_14":30.7,"sma_20":41.78,"sma_60":43.13,"sma_120":46.03},{"date":"2026-08-18","open":39.65,"high":40.64,"low":39.23,"close":40.06,"volume":39173305,"rsi_14":35.71,"sma_20":41.63,"sma_60":43.06,"sma_120":45.84},{"date":"2026-08-19","open":40.52,"high":41.3,"low":40.37,"close":41.05,"volume":22055694},{"date":"2026-08-20","open":40.49,"high":40.64,"low":39.8,"close":40.21,"volume":16662075,"rsi_14":43.41,"sma_20":41.54,"sma_60":42.92,"sma_120":45.46},{"date":"2026-08-21","open":40.26,"high":41.12,"low":40.24,"close":40.76,"volume":14707825,"rsi_14":41.45,"sma_20":41.49,"sma_60":42.84,"sma_120":45.29},{"date":"2026-08-24","open":41.0,"high":41.34,"low":40.67,"close":40.75,"volume":18839142},{"date":"2026-08-25","open":39.52,"high":39.87,"low":39.03,"close":39.48,"volume":41524950,"rsi_14":35.48,"sma_20":41.24,"sma_60":42.61,"sma_120":44.98},{"date":"2026-08-26","open":39.4,"high":39.48,"low":38.41,"close":38.59,"volume":38604277,"rsi_14":34.07,"sma_20":41.01,"sma_60":42.49,"sma_120":44.82},{"date":"2026-08-27","open":38.5,"high":38.8,"low":38.17,"close":38.44,"volume":36573774,"rsi_14":34.54,"sma_20":40.82,"sma_60":42.4,"sma_120":44.66},{"date":"2026-08-28","open":38.71,"high":39.76,"low":38.56,"close":39.6,"volume":28437375,"rsi_14":38.88,"sma_20":40.71,"sma_60":42.33,"sma_120":44.52},{"date":"2026-08-31","open":39.41,"high":39.88,"low":39.03,"close":39.06,"volume":23905303},{"date":"2026-09-01","open":38.36,"high":38.56,"low":37.97,"close":38.12,"volume":22241121,"rsi_14":39.41,"sma_20":40.36,"sma_60":42.18,"sma_120":44.23},{"date":"2026-09-02","open":38.05,"high":38.73,"low":38.01,"close":38.24,"volume":20727150,"rsi_14":35.83,"sma_20":40.15,"sma_60":42.09,"sma_120":44.1},{"date":"2026-09-03","open":38.52,"high":38.93,"low":37.95,"close":38.77,"volume":29597535,"rsi_14":40.75,"sma_20":39.99,"sma_60":41.99,"sma_120":43.97},{"date":"2026-09-04","open":38.22,"high":38.66,"low":37.98,"close":38.4,"volume":20631563,"rsi_14":46.3,"sma_20":39.83,"sma_60":41.9,"sma_120":43.84},{"date":"2026-09-08","open":38.52,"high":38.74,"low":37.9,"close":38.1,"volume":31672294,"rsi_14":38.68,"sma_20":39.63,"sma_60":41.77,"sma_120":43.69},{"date":"2026-09-09","open":37.79,"high":37.85,"low":36.85,"close":37.35,"volume":41088766,"rsi_14":28.03,"sma_20":39.43,"sma_60":41.64,"sma_120":43.56},{"date":"2026-09-10","open":36.96,"high":37.16,"low":36.55,"close":36.62,"volume":29961018,"rsi_14":28.4,"sma_20":39.23,"sma_60":41.5,"sma_120":43.42},{"date":"2026-09-11","open":36.8,"high":37.05,"low":36.62,"close":36.8,"volume":19974894,"rsi_14":25.25,"sma_20":39.01,"sma_60":41.36,"sma_120":43.29},{"date":"2026-09-14","open":36.76,"high":37.41,"low":36.58,"close":37.05,"volume":30513462,"rsi_14":27.61,"sma_20":38.83,"sma_60":41.25,"sma_120":43.16},{"date":"2026-09-15","open":36.85,"high":36.88,"low":36.17,"close":36.22,"volume":29693055,"rsi_14":28.88,"sma_20":38.68,"sma_60":41.1,"sma_120":43.02},{"date":"2026-09-16","open":36.38,"high":36.51,"low":35.76,"close":35.78,"volume":30717011,"rsi_14":30.81,"sma_20":38.47,"sma_60":40.97,"sma_120":42.87},{"date":"2026-09-17","open":36.5,"high":36.8,"low":35.72,"close":36.36,"volume":45453301,"rsi_14":36.53,"sma_20":38.23,"sma_60":40.87,"sma_120":42.74},{"date":"2026-09-18","open":36.27,"high":36.68,"low":35.5,"close":35.51,"volume":52053584,"rsi_14":22.48,"sma_20":38.0,"sma_60":40.77,"sma_120":42.61},{"date":"2026-09-21","open":35.52,"high":36.35,"low":35.35,"close":36.1,"volume":42128777,"rsi_14":30.16,"sma_20":37.77,"sma_60":40.69,"sma_120":42.48},{"date":"2026-09-22","open":36.95,"high":37.03,"low":35.94,"close":36.1,"volume":31524760},{"date":"2026-09-23","open":36.42,"high":36.62,"low":35.6,"close":36.05,"volume":40581429,"rsi_14":33.02,"sma_20":37.36,"sma_60":40.52,"sma_120":42.27},{"date":"2026-09-24","open":36.0,"high":36.14,"low":35.52,"close":35.99,"volume":39238494,"rsi_14":26.76,"sma_20":37.23,"sma_60":40.43,"sma_120":42.2},{"date":"2026-09-25","open":35.25,"high":36.18,"low":35.22,"close":35.75,"volume":38245971,"rsi_14":27.35,"sma_20":37.1,"sma_60":40.31,"sma_120":42.14},{"date":"2026-09-28","open":35.46,"high":36.66,"low":35.41,"close":36.39,"volume":34518634,"rsi_14":36.19,"sma_20":36.94,"sma_60":40.18,"sma_120":42.08},{"date":"2026-09-29","open":36.34,"high":36.43,"low":35.67,"close":35.84,"volume":28959973,"rsi_14":37.4,"sma_20":36.78,"sma_60":40.06,"sma_120":42.02},{"date":"2026-09-30","open":35.74,"high":35.99,"low":35.16,"close":35.4,"volume":38151666,"rsi_14":39.3,"sma_20":36.64,"sma_60":39.93,"sma_120":41.95},{"date":"2026-10-01","open":35.45,"high":36.23,"low":35.02,"close":35.15,"volume":112413524,"rsi_14":35.7,"sma_20":36.49,"sma_60":39.8,"sma_120":41.89},{"date":"2026-10-02","open":32.55,"high":33.97,"low":31.97,"close":33.87,"volume":142717008,"rsi_14":26.72,"sma_20":36.24,"sma_60":39.65,"sma_120":41.81},{"date":"2026-10-05","open":33.82,"high":34.12,"low":32.76,"close":33.96,"volume":69574914,"rsi_14":31.35,"sma_20":36.02,"sma_60":39.48,"sma_120":41.73},{"date":"2026-10-06","open":33.7,"high":34.62,"low":33.5,"close":34.61,"volume":50148121},{"date":"2026-10-07","open":34.39,"high":34.53,"low":33.81,"close":34.36,"volume":37624374,"rsi_14":33.19,"sma_20":35.7,"sma_60":39.18,"sma_120":41.54},{"date":"2026-10-08","open":34.12,"high":34.87,"low":33.83,"close":34.74,"volume":43802404,"rsi_14":43.07,"sma_20":35.6,"sma_60":39.05,"sma_120":41.45},{"date":"2026-10-09","open":34.58,"high":35.09,"low":34.1,"close":34.71,"volume":27456949,"rsi_14":35.85,"sma_20":35.5,"sma_60":38.89,"sma_120":41.35},{"date":"2026-10-12","open":34.7,"high":35.35,"low":34.38,"close":35.35,"volume":23691232,"rsi_14":43.19,"sma_20":35.41,"sma_60":38.75,"sma_120":41.26},{"date":"2026-10-13","open":35.5,"high":35.84,"low":35.16,"close":35.33,"volume":30195977,"rsi_14":43.56,"sma_20":35.37,"sma_60":38.61,"sma_120":41.17},{"date":"2026-10-14","open":35.45,"high":35.56,"low":34.7,"close":35.3,"volume":19457152,"rsi_14":43.8,"sma_20":35.34,"sma_60":38.48,"sma_120":41.09},{"date":"2026-10-15","open":35.99,"high":37.73,"low":35.94,"close":37.14,"volume":46436519,"rsi_14":59.92,"sma_20":35.38,"sma_60":38.4,"sma_120":41.03},{"date":"2026-10-16","open":37.67,"high":37.87,"low":36.91,"close":37.13,"volume":30991215,"rsi_14":55.68,"sma_20":35.46,"sma_60":38.33,"sma_120":40.96},{"date":"2026-10-19","open":37.16,"high":37.36,"low":36.72,"close":37.21,"volume":18314695,"rsi_14":61.5,"sma_20":35.52,"sma_60":38.26,"sma_120":40.9},{"date":"2026-10-20","open":37.68,"high":38.14,"low":37.21,"close":37.88,"volume":24460768,"rsi_14":69.98,"sma_20":35.61,"sma_60":38.19,"sma_120":40.84},{"date":"2026-10-21","open":37.8,"high":37.96,"low":37.33,"close":37.53,"volume":18241348,"rsi_14":68.77,"sma_20":35.68,"sma_60":38.1,"sma_120":40.79},{"date":"2026-10-22","open":37.05,"high":38.44,"low":36.91,"close":38.32,"volume":28076439,"rsi_14":88.14,"sma_20":35.8,"sma_60":38.01,"sma_120":40.74}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.5207291865840415,"pbr":4.51,"per":25.2,"roa":1.4,"roe":3.69,"grade":"C","comment":"PER 25.19배, ROE 3.69%","revenue":46523000000.0,"analysis":"PER 25.2배입니다. ROE 3.7%입니다. 시가총액 459.53억. 매출 465.23억, 영업이익 28.07억.","eps_basis":"TTM","debt_ratio":0.7933286018452803,"market_cap":45964812448,"net_income":2250000000.0,"total_debt":11178000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":40.16,"total_assets":37064000000.0,"total_equity":14090000000.0,"profit_margin":4.84,"revenue_basis":"TTM","dividend_yield":3.67,"net_income_basis":"TTM","operating_income":2807000000.0,"operating_margin":6.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 88 과매수 구간"],"backtest_top3":[],"current_price":38.32,"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":46.3278},{"date":"2016-10-25","close":45.5954},{"date":"2016-10-26","close":46.4171},{"date":"2016-10-27","close":46.3456},{"date":"2016-10-28","close":46.4617},{"date":"2016-10-31","close":44.8183},{"date":"2016-11-01","close":44.3181},{"date":"2016-11-02","close":44.4075},{"date":"2016-11-03","close":44.4164},{"date":"2016-11-04","close":44.6218},{"date":"2016-11-07","close":45.4703},{"date":"2016-11-08","close":45.6222},{"date":"2016-11-09","close":45.6579},{"date":"2016-11-10","close":45.0059},{"date":"2016-11-11","close":45.3453},{"date":"2016-11-14","close":44.8451},{"date":"2016-11-15","close":44.7737},{"date":"2016-11-16","close":45.2649},{"date":"2016-11-17","close":46.0777},{"date":"2016-11-18","close":45.64},{"date":"2016-11-21","close":45.8008},{"date":"2016-11-22","close":46.1848},{"date":"2016-11-23","close":45.8544},{"date":"2016-11-25","close":46.0151},{"date":"2016-11-28","close":45.5596},{"date":"2016-11-29","close":45.2202},{"date":"2016-11-30","close":44.7201},{"date":"2016-12-01","close":45.4013},{"date":"2016-12-02","close":45.231},{"date":"2016-12-05","close":46.477},{"date":"2016-12-06","close":45.3296},{"date":"2016-12-07","close":46.7011},{"date":"2016-12-08","close":46.2081},{"date":"2016-12-09","close":46.3604},{"date":"2016-12-12","close":46.1991},{"date":"2016-12-13","close":46.8803},{"date":"2016-12-14","close":46.4232},{"date":"2016-12-15","close":45.975},{"date":"2016-12-16","close":45.6433},{"date":"2016-12-19","close":45.5806},{"date":"2016-12-20","close":46.4232},{"date":"2016-12-21","close":46.8803},{"date":"2016-12-22","close":46.7369},{"date":"2016-12-23","close":46.5307},{"date":"2016-12-27","close":45.975},{"date":"2016-12-28","close":45.733},{"date":"2016-12-29","close":45.7688},{"date":"2016-12-30","close":45.5627},{"date":"2017-01-03","close":46.5935},{"date":"2017-01-04","close":47.5705},{"date":"2017-01-05","close":47.5616},{"date":"2017-01-06","close":48.3235},{"date":"2017-01-09","close":47.8484},{"date":"2017-01-10","close":47.6064},{"date":"2017-01-11","close":47.2299},{"date":"2017-01-12","close":46.97},{"date":"2017-01-13","close":47.4361},{"date":"2017-01-17","close":48.0904},{"date":"2017-01-18","close":47.7498},{"date":"2017-01-19","close":47.445},{"date":"2017-01-20","close":47.6871},{"date":"2017-01-23","close":47.7229},{"date":"2017-01-24","close":47.9112},{"date":"2017-01-25","close":48.2787},{"date":"2017-01-26","close":48.0904},{"date":"2017-01-27","close":47.6781},{"date":"2017-01-30","close":47.5795},{"date":"2017-01-31","close":47.4182},{"date":"2017-02-01","close":47.5257},{"date":"2017-02-02","close":47.3285},{"date":"2017-02-03","close":46.9341},{"date":"2017-02-06","close":47.3285},{"date":"2017-02-07","close":47.3375},{"date":"2017-02-08","close":48.2966},{"date":"2017-02-09","close":49.5784},{"date":"2017-02-10","close":50.3941},{"date":"2017-02-13","close":50.2776},{"date":"2017-02-14","close":50.6003},{"date":"2017-02-15","close":50.7706},{"date":"2017-02-16","close":50.4569},{"date":"2017-02-17","close":50.8692},{"date":"2017-02-21","close":51.416},{"date":"2017-02-22","close":52.2048},{"date":"2017-02-23","close":51.4429},{"date":"2017-02-24","close":51.8642},{"date":"2017-02-27","close":51.7118},{"date":"2017-02-28","close":51.2367},{"date":"2017-03-01","close":51.9449},{"date":"2017-03-02","close":51.9718},{"date":"2017-03-03","close":50.9827},{"date":"2017-03-06","close":51.0457},{"date":"2017-03-07","close":50.8479},{"date":"2017-03-08","close":50.8119},{"date":"2017-03-09","close":50.677},{"date":"2017-03-10","close":50.74},{"date":"2017-03-13","close":50.9558},{"date":"2017-03-14","close":51.5042},{"date":"2017-03-15","close":51.8459},{"date":"2017-03-16","close":51.792},{"date":"2017-03-17","close":51.9718},{"date":"2017-03-20","close":52.7631},{"date":"2017-03-21","close":52.1606},{"date":"2017-03-22","close":48.483},{"date":"2017-03-23","close":49.7868},{"date":"2017-03-24","close":50.677},{"date":"2017-03-27","close":50.2904},{"date":"2017-03-28","close":50.9108},{"date":"2017-03-29","close":50.9648},{"date":"2017-03-30","close":50.3893},{"date":"2017-03-31","close":50.1105},{"date":"2017-04-03","close":49.9577},{"date":"2017-04-04","close":49.4901},{"date":"2017-04-05","close":49.4362},{"date":"2017-04-06","close":49.58},{"date":"2017-04-07","close":49.5531},{"date":"2017-04-10","close":49.3642},{"date":"2017-04-11","close":49.3822},{"date":"2017-04-12","close":49.9667},{"date":"2017-04-13","close":49.7599},{"date":"2017-04-17","close":50.5691},{"date":"2017-04-18","close":50.4522},{"date":"2017-04-19","close":50.2274},{"date":"2017-04-20","close":50.713},{"date":"2017-04-21","close":50.2184},{"date":"2017-04-24","close":49.8768},{"date":"2017-04-25","close":49.8588},{"date":"2017-04-26","close":49.598},{"date":"2017-04-27","close":49.8768},{"date":"2017-04-28","close":49.8228},{"date":"2017-05-01","close":49.4452},{"date":"2017-05-02","close":49.5171},{"date":"2017-05-03","close":49.0316},{"date":"2017-05-04","close":48.9776},{"date":"2017-05-05","close":48.51},{"date":"2017-05-08","close":48.8247},{"date":"2017-05-09","close":49.3553},{"date":"2017-05-10","close":49.0585},{"date":"2017-05-11","close":48.7708},{"date":"2017-05-12","close":48.7348},{"date":"2017-05-15","close":48.3482},{"date":"2017-05-16","close":47.458},{"date":"2017-05-17","close":46.5768},{"date":"2017-05-18","close":46.4689},{"date":"2017-05-19","close":46.5498},{"date":"2017-05-22","close":46.37},{"date":"2017-05-23","close":46.9365},{"date":"2017-05-24","close":46.7657},{"date":"2017-05-25","close":47.0714},{"date":"2017-05-26","close":47.2872},{"date":"2017-05-30","close":47.5839},{"date":"2017-05-31","close":47.6468},{"date":"2017-06-01","close":47.1867},{"date":"2017-06-02","close":47.8002},{"date":"2017-06-05","close":47.8273},{"date":"2017-06-06","close":47.3491},{"date":"2017-06-07","close":48.0258},{"date":"2017-06-08","close":47.9987},{"date":"2017-06-09","close":48.2333},{"date":"2017-06-12","close":48.7475},{"date":"2017-06-13","close":49.0002},{"date":"2017-06-14","close":49.316},{"date":"2017-06-15","close":47.728},{"date":"2017-06-16","close":46.104},{"date":"2017-06-19","close":46.9341},{"date":"2017-06-20","close":46.519},{"date":"2017-06-21","close":47.4483},{"date":"2017-06-22","close":47.2769},{"date":"2017-06-23","close":47.6829},{"date":"2017-06-26","close":48.0709},{"date":"2017-06-27","close":47.7731},{"date":"2017-06-28","close":48.1431},{"date":"2017-06-29","close":47.9716},{"date":"2017-06-30","close":53.2316},{"date":"2017-07-03","close":52.9159},{"date":"2017-07-05","close":51.9324},{"date":"2017-07-06","close":51.5715},{"date":"2017-07-07","close":52.3114},{"date":"2017-07-10","close":52.988},{"date":"2017-07-11","close":52.4918},{"date":"2017-07-12","close":52.5279},{"date":"2017-07-13","close":52.2753},{"date":"2017-07-14","close":52.3294},{"date":"2017-07-17","close":52.1399},{"date":"2017-07-18","close":52.0136},{"date":"2017-07-19","close":52.1219},{"date":"2017-07-20","close":53.3219},{"date":"2017-07-21","close":54.0888},{"date":"2017-07-24","close":53.1865},{"date":"2017-07-25","close":53.5835},{"date":"2017-07-26","close":52.6542},{"date":"2017-07-27","close":52.4647},{"date":"2017-07-28","close":52.9339},{"date":"2017-07-31","close":53.2767},{"date":"2017-08-01","close":53.9895},{"date":"2017-08-02","close":53.9444},{"date":"2017-08-03","close":54.2602},{"date":"2017-08-04","close":53.9173},{"date":"2017-08-07","close":53.9444},{"date":"2017-08-08","close":53.6467},{"date":"2017-08-09","close":54.0437},{"date":"2017-08-10","close":53.2948},{"date":"2017-08-11","close":53.2046},{"date":"2017-08-14","close":53.9354},{"date":"2017-08-15","close":52.8347},{"date":"2017-08-16","close":52.8166},{"date":"2017-08-17","close":51.8422},{"date":"2017-08-18","close":49.5776},{"date":"2017-08-21","close":48.3686},{"date":"2017-08-22","close":48.8378},{"date":"2017-08-23","close":48.3686},{"date":"2017-08-24","close":48.5761},{"date":"2017-08-25","close":48.6303},{"date":"2017-08-28","close":48.4769},{"date":"2017-08-29","close":47.5746},{"date":"2017-08-30","close":47.4213},{"date":"2017-08-31","close":47.8106},{"date":"2017-09-01","close":48.3085},{"date":"2017-09-05","close":47.9916},{"date":"2017-09-06","close":47.7653},{"date":"2017-09-07","close":47.4303},{"date":"2017-09-08","close":47.2583},{"date":"2017-09-11","close":48.0097},{"date":"2017-09-12","close":48.3447},{"date":"2017-09-13","close":48.4533},{"date":"2017-09-14","close":48.6435},{"date":"2017-09-15","close":48.7702},{"date":"2017-09-18","close":48.4353},{"date":"2017-09-19","close":48.2813},{"date":"2017-09-20","close":48.4896},{"date":"2017-09-21","close":48.1546},{"date":"2017-09-22","close":48.1999},{"date":"2017-09-25","close":48.1908},{"date":"2017-09-26","close":48.6163},{"date":"2017-09-27","close":47.6838},{"date":"2017-09-28","close":47.6476},{"date":"2017-09-29","close":46.9414},{"date":"2017-10-02","close":46.9595},{"date":"2017-10-03","close":46.5974},{"date":"2017-10-04","close":47.1497},{"date":"2017-10-05","close":47.2402},{"date":"2017-10-06","close":47.4575},{"date":"2017-10-09","close":46.6427},{"date":"2017-10-10","close":46.6517},{"date":"2017-10-11","close":46.1991},{"date":"2017-10-12","close":46.018},{"date":"2017-10-13","close":46.1538},{"date":"2017-10-16","close":46.5069},{"date":"2017-10-17","close":47.0772},{"date":"2017-10-18","close":47.3488},{"date":"2017-10-19","close":47.7019},{"date":"2017-10-20","close":48.0369},{"date":"2017-10-23","close":48.5801},{"date":"2017-10-24","close":48.3628},{"date":"2017-10-25","close":49.7389},{"date":"2017-10-26","close":51.4319},{"date":"2017-10-27","close":50.6624},{"date":"2017-10-30","close":50.0377},{"date":"2017-10-31","close":49.7842},{"date":"2017-11-01","close":49.8566},{"date":"2017-11-02","close":49.9019},{"date":"2017-11-03","close":50.436},{"date":"2017-11-06","close":50.7348},{"date":"2017-11-07","close":49.929},{"date":"2017-11-08","close":50.4813},{"date":"2017-11-09","close":50.8163},{"date":"2017-11-10","close":50.7801},{"date":"2017-11-13","close":50.6171},{"date":"2017-11-14","close":50.6805},{"date":"2017-11-15","close":51.2689},{"date":"2017-11-16","close":51.8121},{"date":"2017-11-17","close":53.5866},{"date":"2017-11-20","close":53.6409},{"date":"2017-11-21","close":53.7676},{"date":"2017-11-22","close":53.4779},{"date":"2017-11-24","close":53.7043},{"date":"2017-11-27","close":53.9849},{"date":"2017-11-28","close":53.9397},{"date":"2017-11-29","close":54.6458},{"date":"2017-11-30","close":54.7001},{"date":"2017-12-01","close":54.3913},{"date":"2017-12-04","close":54.5911},{"date":"2017-12-05","close":54.8818},{"date":"2017-12-06","close":54.246},{"date":"2017-12-07","close":55.0453},{"date":"2017-12-08","close":55.6811},{"date":"2017-12-11","close":56.2352},{"date":"2017-12-12","close":56.4714},{"date":"2017-12-13","close":58.4062},{"date":"2017-12-14","close":58.6151},{"date":"2017-12-15","close":58.8512},{"date":"2017-12-18","close":58.8694},{"date":"2017-12-19","close":58.3517},{"date":"2017-12-20","close":57.7612},{"date":"2017-12-21","close":58.8331},{"date":"2017-12-22","close":57.4887},{"date":"2017-12-26","close":57.8157},{"date":"2017-12-27","close":57.1799},{"date":"2017-12-28","close":57.1799},{"date":"2017-12-29","close":56.8166},{"date":"2018-01-02","close":56.4218},{"date":"2018-01-03","close":56.413},{"date":"2018-01-04","close":56.3774},{"date":"2018-01-05","close":56.8573},{"date":"2018-01-08","close":57.3638},{"date":"2018-01-09","close":56.955},{"date":"2018-01-10","close":57.0706},{"date":"2018-01-11","close":57.1328},{"date":"2018-01-12","close":57.4705},{"date":"2018-01-16","close":56.3596},{"date":"2018-01-17","close":56.7062},{"date":"2018-01-18","close":56.9728},{"date":"2018-01-19","close":59.7277},{"date":"2018-01-22","close":58.999},{"date":"2018-01-23","close":59.6655},{"date":"2018-01-24","close":60.4298},{"date":"2018-01-25","close":60.172},{"date":"2018-01-26","close":60.4653},{"date":"2018-01-29","close":60.0565},{"date":"2018-01-30","close":59.8344},{"date":"2018-01-31","close":60.6252},{"date":"2018-02-01","close":60.1187},{"date":"2018-02-02","close":59.7366},{"date":"2018-02-05","close":57.2216},{"date":"2018-02-06","close":57.9592},{"date":"2018-02-07","close":58.3236},{"date":"2018-02-08","close":55.5332},{"date":"2018-02-09","close":58.1992},{"date":"2018-02-12","close":58.6346},{"date":"2018-02-13","close":58.5369},{"date":"2018-02-14","close":60.3942},{"date":"2018-02-15","close":60.6875},{"date":"2018-02-16","close":60.6964},{"date":"2018-02-20","close":59.9765},{"date":"2018-02-21","close":59.5855},{"date":"2018-02-22","close":59.6566},{"date":"2018-02-23","close":60.5719},{"date":"2018-02-26","close":61.8961},{"date":"2018-02-27","close":60.4564},{"date":"2018-02-28","close":59.5677},{"date":"2018-03-01","close":58.9368},{"date":"2018-03-02","close":58.7318},{"date":"2018-03-05","close":57.983},{"date":"2018-03-06","close":58.1524},{"date":"2018-03-07","close":57.1986},{"date":"2018-03-08","close":58.0365},{"date":"2018-03-09","close":59.0972},{"date":"2018-03-12","close":59.5607},{"date":"2018-03-13","close":58.9814},{"date":"2018-03-14","close":59.0081},{"date":"2018-03-15","close":59.1774},{"date":"2018-03-16","close":58.7496},{"date":"2018-03-19","close":58.5713},{"date":"2018-03-20","close":59.5429},{"date":"2018-03-21","close":59.1418},{"date":"2018-03-22","close":57.4215},{"date":"2018-03-23","close":57.6086},{"date":"2018-03-26","close":58.7407},{"date":"2018-03-27","close":58.9814},{"date":"2018-03-28","close":58.3307},{"date":"2018-03-29","close":59.222},{"date":"2018-04-02","close":57.1541},{"date":"2018-04-03","close":59.4538},{"date":"2018-04-04","close":60.9869},{"date":"2018-04-05","close":62.0298},{"date":"2018-04-06","close":60.2114},{"date":"2018-04-09","close":59.8816},{"date":"2018-04-10","close":59.7212},{"date":"2018-04-11","close":59.5697},{"date":"2018-04-12","close":60.4075},{"date":"2018-04-13","close":59.944},{"date":"2018-04-16","close":59.7747},{"date":"2018-04-17","close":60.1758},{"date":"2018-04-18","close":59.0081},{"date":"2018-04-19","close":58.5892},{"date":"2018-04-20","close":58.91},{"date":"2018-04-23","close":59.6142},{"date":"2018-04-24","close":59.6945},{"date":"2018-04-25","close":59.427},{"date":"2018-04-26","close":60.6571},{"date":"2018-04-27","close":62.003},{"date":"2018-04-30","close":60.9602},{"date":"2018-05-01","close":60.7017},{"date":"2018-05-02","close":60.8443},{"date":"2018-05-03","close":59.632},{"date":"2018-05-04","close":60.7017},{"date":"2018-05-07","close":61.8069},{"date":"2018-05-08","close":61.0226},{"date":"2018-05-09","close":60.568},{"date":"2018-05-10","close":60.5412},{"date":"2018-05-11","close":60.9958},{"date":"2018-05-14","close":61.3613},{"date":"2018-05-15","close":61.9496},{"date":"2018-05-16","close":63.5897},{"date":"2018-05-17","close":63.2332},{"date":"2018-05-18","close":63.5719},{"date":"2018-05-21","close":63.6253},{"date":"2018-05-22","close":63.563},{"date":"2018-05-23","close":63.5897},{"date":"2018-05-24","close":64.3384},{"date":"2018-05-25","close":64.4008},{"date":"2018-05-29","close":63.2153},{"date":"2018-05-30","close":64.383},{"date":"2018-05-31","close":63.9997},{"date":"2018-06-01","close":65.0366},{"date":"2018-06-04","close":65.993},{"date":"2018-06-05","close":66.1896},{"date":"2018-06-06","close":66.8153},{"date":"2018-06-07","close":66.8243},{"date":"2018-06-08","close":66.9494},{"date":"2018-06-11","close":66.6723},{"date":"2018-06-12","close":66.4042},{"date":"2018-06-13","close":66.2433},{"date":"2018-06-14","close":66.7706},{"date":"2018-06-15","close":67.7896},{"date":"2018-06-18","close":67.5841},{"date":"2018-06-19","close":66.3773},{"date":"2018-06-20","close":66.7885},{"date":"2018-06-21","close":66.0913},{"date":"2018-06-22","close":65.6355},{"date":"2018-06-25","close":64.6701},{"date":"2018-06-26","close":64.8578},{"date":"2018-06-27","close":63.7762},{"date":"2018-06-28","close":64.0891},{"date":"2018-06-29","close":71.222},{"date":"2018-07-02","close":70.0332},{"date":"2018-07-03","close":68.1829},{"date":"2018-07-05","close":68.4243},{"date":"2018-07-06","close":68.3617},{"date":"2018-07-09","close":69.0768},{"date":"2018-07-10","close":69.336},{"date":"2018-07-11","close":69.1483},{"date":"2018-07-12","close":69.1572},{"date":"2018-07-13","close":69.1662},{"date":"2018-07-16","close":69.4969},{"date":"2018-07-17","close":69.2466},{"date":"2018-07-18","close":68.46},{"date":"2018-07-19","close":68.7818},{"date":"2018-07-20","close":68.7908},{"date":"2018-07-23","close":68.46},{"date":"2018-07-24","close":67.5125},{"date":"2018-07-25","close":68.9695},{"date":"2018-07-26","close":69.8544},{"date":"2018-07-27","close":68.7282},{"date":"2018-07-30","close":67.8969},{"date":"2018-07-31","close":68.7461},{"date":"2018-08-01","close":69.3092},{"date":"2018-08-02","close":70.3014},{"date":"2018-08-03","close":70.3818},{"date":"2018-08-06","close":71.0701},{"date":"2018-08-07","close":71.9818},{"date":"2018-08-08","close":71.955},{"date":"2018-08-09","close":72.6343},{"date":"2018-08-10","close":72.1606},{"date":"2018-08-13","close":71.6421},{"date":"2018-08-14","close":71.6332},{"date":"2018-08-15","close":71.1237},{"date":"2018-08-16","close":71.5528},{"date":"2018-08-17","close":71.2846},{"date":"2018-08-20","close":73.4566},{"date":"2018-08-21","close":74.1449},{"date":"2018-08-22","close":73.8678},{"date":"2018-08-23","close":74.1092},{"date":"2018-08-24","close":73.698},{"date":"2018-08-27","close":73.8768},{"date":"2018-08-28","close":73.8142},{"date":"2018-08-29","close":74.0019},{"date":"2018-08-30","close":72.7594},{"date":"2018-08-31","close":73.6555},{"date":"2018-09-04","close":71.3258},{"date":"2018-09-05","close":71.6125},{"date":"2018-09-06","close":72.0426},{"date":"2018-09-07","close":71.953},{"date":"2018-09-10","close":73.5659},{"date":"2018-09-11","close":74.0408},{"date":"2018-09-12","close":74.3723},{"date":"2018-09-13","close":74.7935},{"date":"2018-09-14","close":74.8114},{"date":"2018-09-17","close":74.6053},{"date":"2018-09-18","close":76.3974},{"date":"2018-09-19","close":75.6537},{"date":"2018-09-20","close":76.496},{"date":"2018-09-21","close":76.6573},{"date":"2018-09-24","close":75.5103},{"date":"2018-09-25","close":75.9763},{"date":"2018-09-26","close":74.9996},{"date":"2018-09-27","close":75.7523},{"date":"2018-09-28","close":75.9136},{"date":"2018-10-01","close":75.6806},{"date":"2018-10-02","close":74.1662},{"date":"2018-10-03","close":73.9243},{"date":"2018-10-04","close":71.8455},{"date":"2018-10-05","close":71.7917},{"date":"2018-10-08","close":71.8903},{"date":"2018-10-09","close":72.0605},{"date":"2018-10-10","close":67.1502},{"date":"2018-10-11","close":66.7649},{"date":"2018-10-12","close":68.0193},{"date":"2018-10-15","close":67.195},{"date":"2018-10-16","close":69.4261},{"date":"2018-10-17","close":68.5301},{"date":"2018-10-18","close":67.7415},{"date":"2018-10-19","close":66.496},{"date":"2018-10-22","close":67.1143},{"date":"2018-10-23","close":65.7254},{"date":"2018-10-24","close":64.6233},{"date":"2018-10-25","close":65.5015},{"date":"2018-10-26","close":64.5785},{"date":"2018-10-29","close":64.686},{"date":"2018-10-30","close":66.7649},{"date":"2018-10-31","close":67.2398},{"date":"2018-11-01","close":68.8079},{"date":"2018-11-02","close":68.6197},{"date":"2018-11-05","close":69.4709},{"date":"2018-11-06","close":68.6108},{"date":"2018-11-07","close":69.8652},{"date":"2018-11-08","close":69.6949},{"date":"2018-11-09","close":68.4225},{"date":"2018-11-12","close":67.2935},{"date":"2018-11-13","close":67.3831},{"date":"2018-11-14","close":67.3831},{"date":"2018-11-15","close":66.6036},{"date":"2018-11-16","close":66.971},{"date":"2018-11-19","close":64.9817},{"date":"2018-11-20","close":63.7272},{"date":"2018-11-21","close":64.8473},{"date":"2018-11-23","close":64.0588},{"date":"2018-11-26","close":65.152},{"date":"2018-11-27","close":64.5964},{"date":"2018-11-28","close":66.8993},{"date":"2018-11-29","close":66.6125},{"date":"2018-11-30","close":67.5112},{"date":"2018-12-03","close":70.0456},{"date":"2018-12-04","close":68.1134},{"date":"2018-12-06","close":67.8887},{"date":"2018-12-07","close":65.9115},{"date":"2018-12-10","close":65.1656},{"date":"2018-12-11","close":66.1183},{"date":"2018-12-12","close":66.7923},{"date":"2018-12-13","close":65.5431},{"date":"2018-12-14","close":65.1836},{"date":"2018-12-17","close":62.82},{"date":"2018-12-18","close":63.9434},{"date":"2018-12-19","close":61.9842},{"date":"2018-12-20","close":60.69},{"date":"2018-12-21","close":65.0398},{"date":"2018-12-24","close":61.2023},{"date":"2018-12-26","close":65.615},{"date":"2018-12-27","close":66.2081},{"date":"2018-12-28","close":65.9115},{"date":"2018-12-31","close":66.6305},{"date":"2019-01-02","close":66.5586},{"date":"2019-01-03","close":65.3813},{"date":"2019-01-04","close":67.0889},{"date":"2019-01-07","close":68.0505},{"date":"2019-01-08","close":68.9582},{"date":"2019-01-09","close":68.8324},{"date":"2019-01-10","close":68.6796},{"date":"2019-01-11","close":68.338},{"date":"2019-01-14","close":68.383},{"date":"2019-01-15","close":69.9917},{"date":"2019-01-16","close":69.8119},{"date":"2019-01-17","close":71.1151},{"date":"2019-01-18","close":72.3014},{"date":"2019-01-22","close":72.571},{"date":"2019-01-23","close":72.3463},{"date":"2019-01-24","close":72.2924},{"date":"2019-01-25","close":72.4452},{"date":"2019-01-28","close":72.1845},{"date":"2019-01-29","close":72.0947},{"date":"2019-01-30","close":73.0473},{"date":"2019-01-31","close":73.5865},{"date":"2019-02-01","close":73.254},{"date":"2019-02-04","close":73.6854},{"date":"2019-02-05","close":74.4673},{"date":"2019-02-06","close":74.3325},{"date":"2019-02-07","close":74.0449},{"date":"2019-02-08","close":74.0179},{"date":"2019-02-11","close":75.2042},{"date":"2019-02-12","close":76.1299},{"date":"2019-02-13","close":76.75},{"date":"2019-02-14","close":76.1029},{"date":"2019-02-15","close":76.732},{"date":"2019-02-19","close":76.0041},{"date":"2019-02-20","close":76.2467},{"date":"2019-02-21","close":75.4469},{"date":"2019-02-22","close":76.1748},{"date":"2019-02-25","close":76.5433},{"date":"2019-02-26","close":77.1095},{"date":"2019-02-27","close":77.442},{"date":"2019-02-28","close":77.0466},{"date":"2019-03-01","close":78.5333},{"date":"2019-03-04","close":77.1637},{"date":"2019-03-05","close":76.9835},{"date":"2019-03-06","close":76.7042},{"date":"2019-03-07","close":76.8213},{"date":"2019-03-08","close":76.4068},{"date":"2019-03-11","close":77.3259},{"date":"2019-03-12","close":76.9745},{"date":"2019-03-13","close":77.425},{"date":"2019-03-14","close":78.272},{"date":"2019-03-15","close":78.2089},{"date":"2019-03-18","close":79.1279},{"date":"2019-03-19","close":79.0108},{"date":"2019-03-20","close":78.1098},{"date":"2019-03-21","close":79.2991},{"date":"2019-03-22","close":74.0552},{"date":"2019-03-25","close":74.1813},{"date":"2019-03-26","close":75.1274},{"date":"2019-03-27","close":74.8661},{"date":"2019-03-28","close":75.7221},{"date":"2019-03-29","close":75.8753},{"date":"2019-04-01","close":76.7943},{"date":"2019-04-02","close":76.0194},{"date":"2019-04-03","close":76.1095},{"date":"2019-04-04","close":76.8393},{"date":"2019-04-05","close":76.9475},{"date":"2019-04-08","close":76.3438},{"date":"2019-04-09","close":75.9383},{"date":"2019-04-10","close":76.4789},{"date":"2019-04-11","close":76.5871},{"date":"2019-04-12","close":77.7043},{"date":"2019-04-15","close":78.2359},{"date":"2019-04-16","close":79.1099},{"date":"2019-04-17","close":79.9479},{"date":"2019-04-18","close":80.3714},{"date":"2019-04-22","close":78.7135},{"date":"2019-04-23","close":78.7765},{"date":"2019-04-24","close":79.6415},{"date":"2019-04-25","close":78.8937},{"date":"2019-04-26","close":79.5694},{"date":"2019-04-29","close":79.5244},{"date":"2019-04-30","close":79.1369},{"date":"2019-05-01","close":77.398},{"date":"2019-05-02","close":76.8303},{"date":"2019-05-03","close":77.2178},{"date":"2019-05-06","close":75.2986},{"date":"2019-05-07","close":74.3706},{"date":"2019-05-08","close":74.5778},{"date":"2019-05-09","close":74.767},{"date":"2019-05-10","close":75.641},{"date":"2019-05-13","close":74.3615},{"date":"2019-05-14","close":75.3887},{"date":"2019-05-15","close":75.695},{"date":"2019-05-16","close":75.9383},{"date":"2019-05-17","close":76.1996},{"date":"2019-05-20","close":74.6499},{"date":"2019-05-21","close":75.3617},{"date":"2019-05-22","close":74.9652},{"date":"2019-05-23","close":74.4606},{"date":"2019-05-24","close":74.0282},{"date":"2019-05-28","close":73.1632},{"date":"2019-05-29","close":71.0638},{"date":"2019-05-30","close":71.4152},{"date":"2019-05-31","close":69.6985},{"date":"2019-06-03","close":70.4394},{"date":"2019-06-04","close":73.7463},{"date":"2019-06-05","close":74.7402},{"date":"2019-06-06","close":74.4962},{"date":"2019-06-07","close":75.3636},{"date":"2019-06-10","close":74.6137},{"date":"2019-06-11","close":75.2281},{"date":"2019-06-12","close":74.6589},{"date":"2019-06-13","close":75.5443},{"date":"2019-06-14","close":75.3907},{"date":"2019-06-17","close":74.189},{"date":"2019-06-18","close":76.1678},{"date":"2019-06-19","close":75.4901},{"date":"2019-06-20","close":77.0171},{"date":"2019-06-21","close":77.4779},{"date":"2019-06-24","close":76.3485},{"date":"2019-06-25","close":74.6498},{"date":"2019-06-26","close":74.5866},{"date":"2019-06-27","close":75.5895},{"date":"2019-06-28","close":75.8515},{"date":"2019-07-01","close":77.1707},{"date":"2019-07-02","close":76.7641},{"date":"2019-07-03","close":77.8845},{"date":"2019-07-05","close":78.4447},{"date":"2019-07-08","close":79.9445},{"date":"2019-07-09","close":79.547},{"date":"2019-07-10","close":79.0048},{"date":"2019-07-11","close":79.7729},{"date":"2019-07-12","close":80.5228},{"date":"2019-07-15","close":80.8481},{"date":"2019-07-16","close":80.0529},{"date":"2019-07-17","close":79.0591},{"date":"2019-07-18","close":79.0048},{"date":"2019-07-19","close":78.2007},{"date":"2019-07-22","close":77.6767},{"date":"2019-07-23","close":78.3362},{"date":"2019-07-24","close":78.3362},{"date":"2019-07-25","close":78.8603},{"date":"2019-07-26","close":79.0952},{"date":"2019-07-29","close":79.1675},{"date":"2019-07-30","close":78.788},{"date":"2019-07-31","close":77.7309},{"date":"2019-08-01","close":75.1016},{"date":"2019-08-02","close":73.3126},{"date":"2019-08-05","close":71.3519},{"date":"2019-08-06","close":73.4572},{"date":"2019-08-07","close":73.4391},{"date":"2019-08-08","close":74.9932},{"date":"2019-08-09","close":74.0716},{"date":"2019-08-12","close":73.7734},{"date":"2019-08-13","close":75.2823},{"date":"2019-08-14","close":73.2132},{"date":"2019-08-15","close":71.8398},{"date":"2019-08-16","close":72.5356},{"date":"2019-08-19","close":73.3036},{"date":"2019-08-20","close":72.7614},{"date":"2019-08-21","close":74.7582},{"date":"2019-08-22","close":75.2733},{"date":"2019-08-23","close":72.6801},{"date":"2019-08-26","close":74.3155},{"date":"2019-08-27","close":74.1167},{"date":"2019-08-28","close":75.4269},{"date":"2019-08-29","close":77.1436},{"date":"2019-08-30","close":76.5457},{"date":"2019-09-03","close":76.6997},{"date":"2019-09-04","close":78.2215},{"date":"2019-09-05","close":80.0967},{"date":"2019-09-06","close":80.3413},{"date":"2019-09-09","close":80.3232},{"date":"2019-09-10","close":78.6564},{"date":"2019-09-11","close":78.5839},{"date":"2019-09-12","close":79.4173},{"date":"2019-09-13","close":79.1003},{"date":"2019-09-16","close":79.055},{"date":"2019-09-17","close":79.3448},{"date":"2019-09-18","close":79.7887},{"date":"2019-09-19","close":79.4445},{"date":"2019-09-20","close":78.5205},{"date":"2019-09-23","close":79.4354},{"date":"2019-09-24","close":78.9734},{"date":"2019-09-25","close":82.2617},{"date":"2019-09-26","close":83.4937},{"date":"2019-09-27","close":83.6205},{"date":"2019-09-30","close":85.0789},{"date":"2019-10-01","close":83.5933},{"date":"2019-10-02","close":82.8777},{"date":"2019-10-03","close":83.539},{"date":"2019-10-04","close":84.309},{"date":"2019-10-07","close":84.3996},{"date":"2019-10-08","close":83.1133},{"date":"2019-10-09","close":83.8107},{"date":"2019-10-10","close":84.2456},{"date":"2019-10-11","close":85.0427},{"date":"2019-10-14","close":85.9486},{"date":"2019-10-15","close":85.8671},{"date":"2019-10-16","close":85.9486},{"date":"2019-10-17","close":86.5646},{"date":"2019-10-18","close":87.0537},{"date":"2019-10-21","close":87.1625},{"date":"2019-10-22","close":86.6008},{"date":"2019-10-23","close":83.6296},{"date":"2019-10-24","close":82.8868},{"date":"2019-10-25","close":82.3614},{"date":"2019-10-28","close":82.2979},{"date":"2019-10-29","close":80.8757},{"date":"2019-10-30","close":81.7001},{"date":"2019-10-31","close":81.1203},{"date":"2019-11-01","close":80.7851},{"date":"2019-11-04","close":81.4011},{"date":"2019-11-05","close":81.4193},{"date":"2019-11-06","close":81.0569},{"date":"2019-11-07","close":81.8903},{"date":"2019-11-08","close":81.3559},{"date":"2019-11-11","close":81.5733},{"date":"2019-11-12","close":81.0751},{"date":"2019-11-13","close":82.6965},{"date":"2019-11-14","close":82.6784},{"date":"2019-11-15","close":84.2818},{"date":"2019-11-18","close":85.3145},{"date":"2019-11-19","close":84.7981},{"date":"2019-11-20","close":84.2909},{"date":"2019-11-21","close":83.4847},{"date":"2019-11-22","close":84.5535},{"date":"2019-11-25","close":84.155},{"date":"2019-11-26","close":84.5445},{"date":"2019-11-27","close":85.2783},{"date":"2019-11-29","close":84.9104},{"date":"2019-12-02","close":84.974},{"date":"2019-12-03","close":83.9749},{"date":"2019-12-04","close":85.1193},{"date":"2019-12-05","close":86.9993},{"date":"2019-12-06","close":88.0983},{"date":"2019-12-09","close":87.7623},{"date":"2019-12-10","close":88.1074},{"date":"2019-12-11","close":88.2618},{"date":"2019-12-12","close":88.7522},{"date":"2019-12-13","close":88.7976},{"date":"2019-12-16","close":89.7422},{"date":"2019-12-17","close":90.5051},{"date":"2019-12-18","close":91.3407},{"date":"2019-12-19","close":91.8674},{"date":"2019-12-20","close":90.7867},{"date":"2019-12-23","close":90.8593},{"date":"2019-12-24","close":90.9501},{"date":"2019-12-26","close":91.4678},{"date":"2019-12-27","close":92.2489},{"date":"2019-12-30","close":91.5496},{"date":"2019-12-31","close":92.0128},{"date":"2020-01-02","close":92.8211},{"date":"2020-01-03","close":92.5668},{"date":"2020-01-06","close":92.4851},{"date":"2020-01-07","close":92.4396},{"date":"2020-01-08","close":92.2308},{"date":"2020-01-09","close":92.1672},{"date":"2020-01-10","close":91.6404},{"date":"2020-01-13","close":92.7848},{"date":"2020-01-14","close":93.475},{"date":"2020-01-15","close":93.357},{"date":"2020-01-16","close":93.8837},{"date":"2020-01-17","close":94.9373},{"date":"2020-01-21","close":94.9827},{"date":"2020-01-22","close":94.9009},{"date":"2020-01-23","close":93.5658},{"date":"2020-01-24","close":92.6667},{"date":"2020-01-27","close":91.041},{"date":"2020-01-28","close":91.1954},{"date":"2020-01-29","close":90.6777},{"date":"2020-01-30","close":89.1791},{"date":"2020-01-31","close":87.4625},{"date":"2020-02-03","close":90.16},{"date":"2020-02-04","close":92.0764},{"date":"2020-02-05","close":91.3134},{"date":"2020-02-06","close":91.0682},{"date":"2020-02-07","close":90.3144},{"date":"2020-02-10","close":90.8411},{"date":"2020-02-11","close":90.8411},{"date":"2020-02-12","close":93.5477},{"date":"2020-02-13","close":93.8837},{"date":"2020-02-14","close":94.0382},{"date":"2020-02-18","close":92.6395},{"date":"2020-02-19","close":93.0572},{"date":"2020-02-20","close":93.1208},{"date":"2020-02-21","close":91.05},{"date":"2020-02-24","close":87.1083},{"date":"2020-02-25","close":84.3745},{"date":"2020-02-26","close":83.5572},{"date":"2020-02-27","close":80.4238},{"date":"2020-02-28","close":81.4028},{"date":"2020-03-02","close":84.4083},{"date":"2020-03-03","close":82.8145},{"date":"2020-03-04","close":85.4192},{"date":"2020-03-05","close":82.4957},{"date":"2020-03-06","close":80.4738},{"date":"2020-03-09","close":76.6032},{"date":"2020-03-10","close":80.4192},{"date":"2020-03-11","close":76.503},{"date":"2020-03-12","close":67.5776},{"date":"2020-03-13","close":68.8345},{"date":"2020-03-16","close":60.829},{"date":"2020-03-17","close":63.6068},{"date":"2020-03-18","close":61.9674},{"date":"2020-03-19","close":64.0621},{"date":"2020-03-20","close":61.4301},{"date":"2020-03-23","close":57.1951},{"date":"2020-03-24","close":65.8745},{"date":"2020-03-25","close":71.9583},{"date":"2020-03-26","close":76.7762},{"date":"2020-03-27","close":75.8017},{"date":"2020-03-30","close":77.7598},{"date":"2020-03-31","close":75.3554},{"date":"2020-04-01","close":72.1587},{"date":"2020-04-02","close":72.9875},{"date":"2020-04-03","close":71.8217},{"date":"2020-04-06","close":77.0768},{"date":"2020-04-07","close":76.6487},{"date":"2020-04-08","close":77.687},{"date":"2020-04-09","close":79.044},{"date":"2020-04-13","close":76.9219},{"date":"2020-04-14","close":79.6633},{"date":"2020-04-15","close":77.4502},{"date":"2020-04-16","close":78.5977},{"date":"2020-04-17","close":81.8855},{"date":"2020-04-20","close":80.0549},{"date":"2020-04-21","close":77.5959},{"date":"2020-04-22","close":80.8473},{"date":"2020-04-23","close":79.554},{"date":"2020-04-24","close":80.483},{"date":"2020-04-27","close":81.3937},{"date":"2020-04-28","close":80.8746},{"date":"2020-04-29","close":80.2097},{"date":"2020-04-30","close":79.3992},{"date":"2020-05-01","close":77.9055},{"date":"2020-05-04","close":78.0968},{"date":"2020-05-05","close":79.4174},{"date":"2020-05-06","close":80.5467},{"date":"2020-05-07","close":80.656},{"date":"2020-05-08","close":82.3864},{"date":"2020-05-11","close":82.8145},{"date":"2020-05-12","close":80.3828},{"date":"2020-05-13","close":78.3427},{"date":"2020-05-14","close":78.8254},{"date":"2020-05-15","close":79.2261},{"date":"2020-05-18","close":82.9146},{"date":"2020-05-19","close":83.3427},{"date":"2020-05-20","close":84.6542},{"date":"2020-05-21","close":85.8473},{"date":"2020-05-22","close":85.3828},{"date":"2020-05-26","close":87.9966},{"date":"2020-05-27","close":90.9566},{"date":"2020-05-28","close":89.6724},{"date":"2020-05-29","close":90.0057},{"date":"2020-06-01","close":90.8822},{"date":"2020-06-02","close":91.9778},{"date":"2020-06-03","close":95.0547},{"date":"2020-06-04","close":92.4708},{"date":"2020-06-05","close":93.7765},{"date":"2020-06-08","close":95.219},{"date":"2020-06-09","close":93.7034},{"date":"2020-06-10","close":93.2378},{"date":"2020-06-11","close":86.8923},{"date":"2020-06-12","close":88.0427},{"date":"2020-06-15","close":89.33},{"date":"2020-06-16","close":90.4257},{"date":"2020-06-17","close":90.5809},{"date":"2020-06-18","close":89.887},{"date":"2020-06-19","close":87.4492},{"date":"2020-06-22","close":90.8548},{"date":"2020-06-23","close":93.0552},{"date":"2020-06-24","close":91.3752},{"date":"2020-06-25","close":92.5804},{"date":"2020-06-26","close":85.5227},{"date":"2020-06-29","close":87.5314},{"date":"2020-06-30","close":89.5218},{"date":"2020-07-01","close":88.9283},{"date":"2020-07-02","close":89.8687},{"date":"2020-07-06","close":91.2565},{"date":"2020-07-07","close":88.627},{"date":"2020-07-08","close":90.2431},{"date":"2020-07-09","close":88.554},{"date":"2020-07-10","close":89.467},{"date":"2020-07-13","close":88.0701},{"date":"2020-07-14","close":88.344},{"date":"2020-07-15","close":89.9691},{"date":"2020-07-16","close":88.8005},{"date":"2020-07-17","close":87.9057},{"date":"2020-07-20","close":87.3305},{"date":"2020-07-21","close":89.8048},{"date":"2020-07-22","close":90.307},{"date":"2020-07-23","close":89.75},{"date":"2020-07-24","close":89.8687},{"date":"2020-07-27","close":88.7548},{"date":"2020-07-28","close":87.8966},{"date":"2020-07-29","close":88.5357},{"date":"2020-07-30","close":88.3988},{"date":"2020-07-31","close":89.12},{"date":"2020-08-03","close":89.7774},{"date":"2020-08-04","close":88.8644},{"date":"2020-08-05","close":92.1604},{"date":"2020-08-06","close":91.713},{"date":"2020-08-07","close":93.0004},{"date":"2020-08-10","close":96.2416},{"date":"2020-08-11","close":95.9768},{"date":"2020-08-12","close":96.0681},{"date":"2020-08-13","close":97.2551},{"date":"2020-08-14","close":97.1729},{"date":"2020-08-17","close":96.4699},{"date":"2020-08-18","close":97.6659},{"date":"2020-08-19","close":98.9624},{"date":"2020-08-20","close":98.6155},{"date":"2020-08-21","close":100.2041},{"date":"2020-08-24","close":102.1032},{"date":"2020-08-25","close":101.8111},{"date":"2020-08-26","close":101.8293},{"date":"2020-08-27","close":101.1993},{"date":"2020-08-28","close":102.7503},{"date":"2020-08-31","close":102.3843},{"date":"2020-09-01","close":105.0837},{"date":"2020-09-02","close":106.8772},{"date":"2020-09-03","close":103.2627},{"date":"2020-09-04","close":102.851},{"date":"2020-09-08","close":103.1438},{"date":"2020-09-09","close":105.1386},{"date":"2020-09-10","close":105.0379},{"date":"2020-09-11","close":107.9752},{"date":"2020-09-14","close":109.1465},{"date":"2020-09-15","close":109.1373},{"date":"2020-09-16","close":108.5151},{"date":"2020-09-17","close":106.4746},{"date":"2020-09-18","close":104.919},{"date":"2020-09-21","close":103.7386},{"date":"2020-09-22","close":106.9412},{"date":"2020-09-23","close":116.3113},{"date":"2020-09-24","close":114.1518},{"date":"2020-09-25","close":113.6759},{"date":"2020-09-28","close":113.7583},{"date":"2020-09-29","close":115.6159},{"date":"2020-09-30","close":114.8747},{"date":"2020-10-01","close":115.8812},{"date":"2020-10-02","close":115.8812},{"date":"2020-10-05","close":117.0433},{"date":"2020-10-06","close":116.8054},{"date":"2020-10-07","close":119.0107},{"date":"2020-10-08","close":118.6904},{"date":"2020-10-09","close":119.8525},{"date":"2020-10-12","close":118.4616},{"date":"2020-10-13","close":118.2237},{"date":"2020-10-14","close":116.8146},{"date":"2020-10-15","close":118.0407},{"date":"2020-10-16","close":117.1257},{"date":"2020-10-19","close":116.6041},{"date":"2020-10-20","close":117.574},{"date":"2020-10-21","close":118.4342},{"date":"2020-10-22","close":118.974},{"date":"2020-10-23","close":118.9466},{"date":"2020-10-26","close":117.4642},{"date":"2020-10-27","close":117.1165},{"date":"2020-10-28","close":111.7086},{"date":"2020-10-29","close":112.4224},{"date":"2020-10-30","close":109.8785},{"date":"2020-11-02","close":111.9923},{"date":"2020-11-03","close":114.0054},{"date":"2020-11-04","close":116.5217},{"date":"2020-11-05","close":118.6813},{"date":"2020-11-06","close":117.9492},{"date":"2020-11-09","close":117.9949},{"date":"2020-11-10","close":116.8603},{"date":"2020-11-11","close":116.8146},{"date":"2020-11-12","close":115.8812},{"date":"2020-11-13","close":117.3819},{"date":"2020-11-16","close":119.0564},{"date":"2020-11-17","close":120.978},{"date":"2020-11-18","close":120.4473},{"date":"2020-11-19","close":120.7035},{"date":"2020-11-20","close":121.6826},{"date":"2020-11-23","close":122.7349},{"date":"2020-11-24","close":123.2565},{"date":"2020-11-25","close":124.0251},{"date":"2020-11-27","close":122.8447},{"date":"2020-11-30","close":123.2565},{"date":"2020-12-01","close":123.9336},{"date":"2020-12-02","close":124.0617},{"date":"2020-12-03","close":125.3245},{"date":"2020-12-04","close":125.7875},{"date":"2020-12-07","close":127.2179},{"date":"2020-12-08","close":127.5571},{"date":"2020-12-09","close":127.2545},{"date":"2020-12-10","close":126.1451},{"date":"2020-12-11","close":125.9892},{"date":"2020-12-14","close":124.9531},{"date":"2020-12-15","close":127.8046},{"date":"2020-12-16","close":126.8419},{"date":"2020-12-17","close":128.8224},{"date":"2020-12-18","close":125.87},{"date":"2020-12-21","close":132.0498},{"date":"2020-12-22","close":130.6103},{"date":"2020-12-23","close":129.9777},{"date":"2020-12-24","close":129.831},{"date":"2020-12-28","close":130.5919},{"date":"2020-12-29","close":129.8035},{"date":"2020-12-30","close":129.8126},{"date":"2020-12-31","close":129.7118},{"date":"2021-01-04","close":128.4556},{"date":"2021-01-05","close":129.4917},{"date":"2021-01-06","close":130.5186},{"date":"2021-01-07","close":132.9025},{"date":"2021-01-08","close":134.1862},{"date":"2021-01-11","close":134.828},{"date":"2021-01-12","close":132.9942},{"date":"2021-01-13","close":131.1513},{"date":"2021-01-14","close":129.5559},{"date":"2021-01-15","close":129.0241},{"date":"2021-01-19","close":127.6946},{"date":"2021-01-20","close":130.9313},{"date":"2021-01-21","close":129.8401},{"date":"2021-01-22","close":127.768},{"date":"2021-01-25","close":126.1176},{"date":"2021-01-26","close":123.8712},{"date":"2021-01-27","close":120.1303},{"date":"2021-01-28","close":123.5228},{"date":"2021-01-29","close":122.4867},{"date":"2021-02-01","close":124.4305},{"date":"2021-02-02","close":127.988},{"date":"2021-02-03","close":127.1078},{"date":"2021-02-04","close":128.9416},{"date":"2021-02-05","close":133.0492},{"date":"2021-02-08","close":131.4905},{"date":"2021-02-09","close":130.0052},{"date":"2021-02-10","close":130.6195},{"date":"2021-02-11","close":131.6097},{"date":"2021-02-12","close":130.3077},{"date":"2021-02-16","close":129.9319},{"date":"2021-02-17","close":132.0223},{"date":"2021-02-18","close":133.0308},{"date":"2021-02-19","close":130.216},{"date":"2021-02-22","close":125.3107},{"date":"2021-02-23","close":124.8156},{"date":"2021-02-24","close":124.3755},{"date":"2021-02-25","close":124.2746},{"date":"2021-02-26","close":123.829},{"date":"2021-03-01","close":126.4658},{"date":"2021-03-02","close":125.887},{"date":"2021-03-03","close":123.3513},{"date":"2021-03-04","close":121.3116},{"date":"2021-03-05","close":122.5153},{"date":"2021-03-08","close":123.6269},{"date":"2021-03-09","close":124.9039},{"date":"2021-03-10","close":126.4107},{"date":"2021-03-11","close":129.7182},{"date":"2021-03-12","close":129.0383},{"date":"2021-03-15","close":133.1635},{"date":"2021-03-16","close":132.8971},{"date":"2021-03-17","close":133.0533},{"date":"2021-03-18","close":131.5373},{"date":"2021-03-19","close":126.3188},{"date":"2021-03-22","close":127.0355},{"date":"2021-03-23","close":125.9789},{"date":"2021-03-24","close":122.3407},{"date":"2021-03-25","close":118.1879},{"date":"2021-03-26","close":122.1845},{"date":"2021-03-29","close":122.6439},{"date":"2021-03-30","close":122.1477},{"date":"2021-03-31","close":122.0926},{"date":"2021-04-01","close":121.7619},{"date":"2021-04-05","close":124.1414},{"date":"2021-04-06","close":126.0157},{"date":"2021-04-07","close":125.446},{"date":"2021-04-08","close":122.8184},{"date":"2021-04-09","close":124.4446},{"date":"2021-04-12","close":125.5379},{"date":"2021-04-13","close":122.6898},{"date":"2021-04-14","close":121.5138},{"date":"2021-04-15","close":122.8092},{"date":"2021-04-16","close":123.3972},{"date":"2021-04-19","close":121.7986},{"date":"2021-04-20","close":116.7823},{"date":"2021-04-21","close":119.3455},{"date":"2021-04-22","close":118.684},{"date":"2021-04-23","close":119.612},{"date":"2021-04-26","close":120.9074},{"date":"2021-04-27","close":121.376},{"date":"2021-04-28","close":120.0897},{"date":"2021-04-29","close":122.4326},{"date":"2021-04-30","close":121.8446},{"date":"2021-05-03","close":122.2212},{"date":"2021-05-04","close":120.8615},{"date":"2021-05-05","close":121.4678},{"date":"2021-05-06","close":122.6439},{"date":"2021-05-07","close":126.6129},{"date":"2021-05-10","close":125.3174},{"date":"2021-05-11","close":125.9789},{"date":"2021-05-12","close":122.552},{"date":"2021-05-13","close":122.7541},{"date":"2021-05-14","close":124.8856},{"date":"2021-05-17","close":125.3266},{"date":"2021-05-18","close":124.5457},{"date":"2021-05-19","close":122.1569},{"date":"2021-05-20","close":122.4417},{"date":"2021-05-21","close":121.8813},{"date":"2021-05-24","close":123.1675},{"date":"2021-05-25","close":123.4064},{"date":"2021-05-26","close":125.7676},{"date":"2021-05-27","close":125.4644},{"date":"2021-05-28","close":125.6256},{"date":"2021-06-01","close":123.8304},{"date":"2021-06-02","close":123.5174},{"date":"2021-06-03","close":123.5174},{"date":"2021-06-04","close":123.1215},{"date":"2021-06-07","close":123.3148},{"date":"2021-06-08","close":122.7625},{"date":"2021-06-09","close":121.3723},{"date":"2021-06-10","close":120.5806},{"date":"2021-06-11","close":121.4644},{"date":"2021-06-14","close":120.9304},{"date":"2021-06-15","close":119.9454},{"date":"2021-06-16","close":120.0467},{"date":"2021-06-17","close":118.6842},{"date":"2021-06-18","close":118.2147},{"date":"2021-06-21","close":119.7521},{"date":"2021-06-22","close":121.9615},{"date":"2021-06-23","close":122.5323},{"date":"2021-06-24","close":122.9926},{"date":"2021-06-25","close":142.0951},{"date":"2021-06-28","close":140.2631},{"date":"2021-06-29","close":143.5681},{"date":"2021-06-30","close":142.224},{"date":"2021-07-01","close":145.4553},{"date":"2021-07-02","close":147.0572},{"date":"2021-07-06","close":147.3978},{"date":"2021-07-07","close":147.4438},{"date":"2021-07-08","close":147.8765},{"date":"2021-07-09","close":148.2171},{"date":"2021-07-12","close":148.972},{"date":"2021-07-13","close":148.7603},{"date":"2021-07-14","close":148.7142},{"date":"2021-07-15","close":148.8523},{"date":"2021-07-16","close":147.1584},{"date":"2021-07-19","close":145.3356},{"date":"2021-07-20","close":147.0572},{"date":"2021-07-21","close":148.2908},{"date":"2021-07-22","close":150.6843},{"date":"2021-07-23","close":153.1516},{"date":"2021-07-26","close":151.9824},{"date":"2021-07-27","close":151.5037},{"date":"2021-07-28","close":152.323},{"date":"2021-07-29","close":153.7315},{"date":"2021-07-30","close":154.2102},{"date":"2021-08-02","close":155.3518},{"date":"2021-08-03","close":157.6349},{"date":"2021-08-04","close":158.2609},{"date":"2021-08-05","close":160.0468},{"date":"2021-08-06","close":159.0802},{"date":"2021-08-09","close":158.132},{"date":"2021-08-10","close":158.5923},{"date":"2021-08-11","close":157.6717},{"date":"2021-08-12","close":157.0917},{"date":"2021-08-13","close":158.0584},{"date":"2021-08-16","close":158.6751},{"date":"2021-08-17","close":157.1101},{"date":"2021-08-18","close":155.407},{"date":"2021-08-19","close":152.4427},{"date":"2021-08-20","close":154.468},{"date":"2021-08-23","close":156.2448},{"date":"2021-08-24","close":156.4841},{"date":"2021-08-25","close":156.3553},{"date":"2021-08-26","close":153.6671},{"date":"2021-08-27","close":154.5293},{"date":"2021-08-30","close":154.9442},{"date":"2021-08-31","close":151.9105},{"date":"2021-09-01","close":151.7444},{"date":"2021-09-02","close":150.9238},{"date":"2021-09-03","close":150.5733},{"date":"2021-09-07","close":149.974},{"date":"2021-09-08","close":148.1943},{"date":"2021-09-09","close":150.6194},{"date":"2021-09-10","close":150.85},{"date":"2021-09-13","close":147.097},{"date":"2021-09-14","close":146.3961},{"date":"2021-09-15","close":145.6124},{"date":"2021-09-16","close":145.3265},{"date":"2021-09-17","close":144.2384},{"date":"2021-09-20","close":142.2374},{"date":"2021-09-21","close":142.9474},{"date":"2021-09-22","close":145.179},{"date":"2021-09-23","close":147.1523},{"date":"2021-09-24","close":137.9403},{"date":"2021-09-27","close":136.511},{"date":"2021-09-28","close":133.9844},{"date":"2021-09-29","close":134.6483},{"date":"2021-09-30","close":133.9198},{"date":"2021-10-01","close":135.6073},{"date":"2021-10-04","close":135.6811},{"date":"2021-10-05","close":137.8204},{"date":"2021-10-06","close":137.2118},{"date":"2021-10-07","close":140.0243},{"date":"2021-10-08","close":140.6052},{"date":"2021-10-11","close":138.5766},{"date":"2021-10-12","close":141.4075},{"date":"2021-10-13","close":144.1277},{"date":"2021-10-14","close":144.9023},{"date":"2021-10-15","close":145.7046},{"date":"2021-10-18","close":147.014},{"date":"2021-10-19","close":145.5294},{"date":"2021-10-20","close":146.1103},{"date":"2021-10-21","close":149.5498},{"date":"2021-10-22","close":150.7486},{"date":"2021-10-25","close":151.4309},{"date":"2021-10-26","close":151.0344},{"date":"2021-10-27","close":149.7066},{"date":"2021-10-28","close":151.6523},{"date":"2021-10-29","close":154.2618},{"date":"2021-11-01","close":153.3766},{"date":"2021-11-02","close":154.7598},{"date":"2021-11-03","close":159.0661},{"date":"2021-11-04","close":161.7772},{"date":"2021-11-05","close":163.686},{"date":"2021-11-08","close":158.4667},{"date":"2021-11-09","close":160.2833},{"date":"2021-11-10","close":155.1563},{"date":"2021-11-11","close":153.9668},{"date":"2021-11-12","close":155.9216},{"date":"2021-11-15","close":155.7004},{"date":"2021-11-16","close":158.4483},{"date":"2021-11-17","close":158.3653},{"date":"2021-11-18","close":158.0057},{"date":"2021-11-19","close":161.2608},{"date":"2021-11-22","close":160.6706},{"date":"2021-11-23","close":158.7434},{"date":"2021-11-24","close":158.6327},{"date":"2021-11-26","close":154.935},{"date":"2021-11-29","close":156.6409},{"date":"2021-11-30","close":156.06},{"date":"2021-12-01","close":153.7178},{"date":"2021-12-02","close":156.7608},{"date":"2021-12-03","close":157.2643},{"date":"2021-12-06","close":156.0356},{"date":"2021-12-07","close":158.2342},{"date":"2021-12-08","close":157.2735},{"date":"2021-12-09","close":155.2874},{"date":"2021-12-10","close":156.1742},{"date":"2021-12-13","close":154.1234},{"date":"2021-12-14","close":152.7932},{"date":"2021-12-15","close":151.4075},{"date":"2021-12-16","close":150.3175},{"date":"2021-12-17","close":149.0611},{"date":"2021-12-20","close":145.0149},{"date":"2021-12-21","close":153.9294},{"date":"2021-12-22","close":152.8301},{"date":"2021-12-23","close":153.0426},{"date":"2021-12-27","close":154.807},{"date":"2021-12-28","close":153.7354},{"date":"2021-12-29","close":155.9155},{"date":"2021-12-30","close":154.7239},{"date":"2021-12-31","close":153.9664},{"date":"2022-01-03","close":152.1188},{"date":"2022-01-04","close":153.7077},{"date":"2022-01-05","close":149.8832},{"date":"2022-01-06","close":148.7655},{"date":"2022-01-07","close":145.0057},{"date":"2022-01-10","close":138.9734},{"date":"2022-01-11","close":138.8441},{"date":"2022-01-12","close":140.6085},{"date":"2022-01-13","close":138.1882},{"date":"2022-01-14","close":136.8857},{"date":"2022-01-18","close":135.7494},{"date":"2022-01-19","close":134.0497},{"date":"2022-01-20","close":131.8511},{"date":"2022-01-21","close":132.0543},{"date":"2022-01-24","close":134.8719},{"date":"2022-01-25","close":134.3915},{"date":"2022-01-26","close":133.015},{"date":"2022-01-27","close":133.6155},{"date":"2022-01-28","close":134.7887},{"date":"2022-01-31","close":136.784},{"date":"2022-02-01","close":136.9227},{"date":"2022-02-02","close":137.3753},{"date":"2022-02-03","close":134.2345},{"date":"2022-02-04","close":134.3083},{"date":"2022-02-07","close":134.0774},{"date":"2022-02-08","close":132.5901},{"date":"2022-02-09","close":135.112},{"date":"2022-02-10","close":133.7818},{"date":"2022-02-11","close":129.4955},{"date":"2022-02-14","close":130.798},{"date":"2022-02-15","close":134.4839},{"date":"2022-02-16","close":135.3245},{"date":"2022-02-17","close":131.9158},{"date":"2022-02-18","close":132.0543},{"date":"2022-02-22","close":127.6571},{"date":"2022-02-23","close":126.4008},{"date":"2022-02-24","close":126.7149},{"date":"2022-02-25","close":128.2207},{"date":"2022-02-28","close":126.1421},{"date":"2022-03-01","close":122.1422},{"date":"2022-03-02","close":125.3385},{"date":"2022-03-03","close":123.7588},{"date":"2022-03-04","close":121.4579},{"date":"2022-03-07","close":115.2175},{"date":"2022-03-08","close":112.2268},{"date":"2022-03-09","close":117.5414},{"date":"2022-03-10","close":116.6896},{"date":"2022-03-11","close":113.5416},{"date":"2022-03-14","close":108.8566},{"date":"2022-03-15","close":110.551},{"date":"2022-03-16","close":115.9119},{"date":"2022-03-17","close":117.9674},{"date":"2022-03-18","close":121.5135},{"date":"2022-03-21","close":120.5413},{"date":"2022-03-22","close":123.2264},{"date":"2022-03-23","close":123.1431},{"date":"2022-03-24","close":122.2913},{"date":"2022-03-25","close":123.7912},{"date":"2022-03-28","close":124.8189},{"date":"2022-03-29","close":128.828},{"date":"2022-03-30","close":128.2725},{"date":"2022-03-31","close":124.5874},{"date":"2022-04-01","close":123.6245},{"date":"2022-04-04","close":124.3838},{"date":"2022-04-05","close":122.4949},{"date":"2022-04-06","close":118.847},{"date":"2022-04-07","close":119.7914},{"date":"2022-04-08","close":118.6525},{"date":"2022-04-11","close":115.7174},{"date":"2022-04-12","close":115.773},{"date":"2022-04-13","close":118.0414},{"date":"2022-04-14","close":123.569},{"date":"2022-04-18","close":121.8746},{"date":"2022-04-19","close":126.8929},{"date":"2022-04-20","close":125.8003},{"date":"2022-04-21","close":125.4208},{"date":"2022-04-22","close":119.5043},{"date":"2022-04-25","close":118.4581},{"date":"2022-04-26","close":111.588},{"date":"2022-04-27","close":112.2546},{"date":"2022-04-28","close":117.634},{"date":"2022-04-29","close":115.4582},{"date":"2022-05-02","close":116.7359},{"date":"2022-05-03","close":113.7546},{"date":"2022-05-04","close":116.7174},{"date":"2022-05-05","close":109.8381},{"date":"2022-05-06","close":106.0049},{"date":"2022-05-09","close":102.968},{"date":"2022-05-10","close":101.3754},{"date":"2022-05-11","close":99.9218},{"date":"2022-05-12","close":99.9033},{"date":"2022-05-13","close":104.6346},{"date":"2022-05-16","close":104.255},{"date":"2022-05-17","close":107.3104},{"date":"2022-05-18","close":101.2643},{"date":"2022-05-19","close":98.5515},{"date":"2022-05-20","close":99.9959},{"date":"2022-05-23","close":100.5792},{"date":"2022-05-24","close":99.3385},{"date":"2022-05-25","close":100.1811},{"date":"2022-05-26","close":104.5698},{"date":"2022-05-27","close":107.3937},{"date":"2022-05-31","close":110.0418},{"date":"2022-06-01","close":109.8844},{"date":"2022-06-02","close":114.2638},{"date":"2022-06-03","close":112.2636},{"date":"2022-06-06","close":111.5953},{"date":"2022-06-07","close":112.9319},{"date":"2022-06-08","close":113.6094},{"date":"2022-06-09","close":110.0823},{"date":"2022-06-10","close":106.4903},{"date":"2022-06-13","close":102.5084},{"date":"2022-06-14","close":102.7683},{"date":"2022-06-15","close":105.2929},{"date":"2022-06-16","close":99.4268},{"date":"2022-06-17","close":99.631},{"date":"2022-06-21","close":100.8748},{"date":"2022-06-22","close":97.3848},{"date":"2022-06-23","close":100.2436},{"date":"2022-06-24","close":104.801},{"date":"2022-06-27","close":102.5641},{"date":"2022-06-28","close":95.3985},{"date":"2022-06-29","close":95.8348},{"date":"2022-06-30","close":94.8602},{"date":"2022-07-01","close":93.9134},{"date":"2022-07-05","close":96.8279},{"date":"2022-07-06","close":96.7444},{"date":"2022-07-07","close":100.3643},{"date":"2022-07-08","close":100.1786},{"date":"2022-07-11","close":97.5612},{"date":"2022-07-12","close":96.3081},{"date":"2022-07-13","close":97.5612},{"date":"2022-07-14","close":95.8069},{"date":"2022-07-15","close":97.1806},{"date":"2022-07-18","close":96.4752},{"date":"2022-07-19","close":101.3482},{"date":"2022-07-20","close":103.1303},{"date":"2022-07-21","close":103.6036},{"date":"2022-07-22","close":101.2832},{"date":"2022-07-25","close":101.4317},{"date":"2022-07-26","close":97.6447},{"date":"2022-07-27","close":100.1137},{"date":"2022-07-28","close":104.1698},{"date":"2022-07-29","close":106.6666},{"date":"2022-08-01","close":106.0912},{"date":"2022-08-02","close":103.7429},{"date":"2022-08-03","close":106.0726},{"date":"2022-08-04","close":106.2582},{"date":"2022-08-05","close":105.692},{"date":"2022-08-08","close":105.8127},{"date":"2022-08-09","close":102.2021},{"date":"2022-08-10","close":105.0145},{"date":"2022-08-11","close":105.9055},{"date":"2022-08-12","close":107.734},{"date":"2022-08-15","close":107.9661},{"date":"2022-08-16","close":109.5811},{"date":"2022-08-17","close":108.6344},{"date":"2022-08-18","close":107.6783},{"date":"2022-08-19","close":105.033},{"date":"2022-08-22","close":102.4156},{"date":"2022-08-23","close":102.7312},{"date":"2022-08-24","close":103.4087},{"date":"2022-08-25","close":105.0887},{"date":"2022-08-26","close":100.5035},{"date":"2022-08-29","close":100.1322},{"date":"2022-08-30","close":100.1137},{"date":"2022-08-31","close":98.8049},{"date":"2022-09-01","close":98.8421},{"date":"2022-09-02","close":98.4278},{"date":"2022-09-06","close":97.8786},{"date":"2022-09-07","close":100.9784},{"date":"2022-09-08","close":101.2111},{"date":"2022-09-09","close":103.2962},{"date":"2022-09-12","close":104.6087},{"date":"2022-09-13","close":98.4092},{"date":"2022-09-14","close":99.6007},{"date":"2022-09-15","close":98.2044},{"date":"2022-09-16","close":96.9199},{"date":"2022-09-19","close":99.7962},{"date":"2022-09-20","close":95.3374},{"date":"2022-09-21","close":92.8893},{"date":"2022-09-22","close":91.735},{"date":"2022-09-23","close":90.3108},{"date":"2022-09-26","close":89.4172},{"date":"2022-09-27","close":89.6313},{"date":"2022-09-28","close":91.8747},{"date":"2022-09-29","close":88.7377},{"date":"2022-09-30","close":77.3721},{"date":"2022-10-03","close":79.4944},{"date":"2022-10-04","close":82.5103},{"date":"2022-10-05","close":84.8002},{"date":"2022-10-06","close":83.9345},{"date":"2022-10-07","close":81.1327},{"date":"2022-10-10","close":80.6952},{"date":"2022-10-11","close":81.9053},{"date":"2022-10-12","close":82.3893},{"date":"2022-10-13","close":83.3667},{"date":"2022-10-14","close":81.4957},{"date":"2022-10-17","close":83.7484},{"date":"2022-10-18","close":83.4784},{"date":"2022-10-19","close":82.4452},{"date":"2022-10-20","close":80.8255},{"date":"2022-10-21","close":82.38},{"date":"2022-10-24","close":81.9239},{"date":"2022-10-25","close":85.3773},{"date":"2022-10-26","close":86.001},{"date":"2022-10-27","close":84.279},{"date":"2022-10-28","close":87.3414},{"date":"2022-10-31","close":86.271},{"date":"2022-11-01","close":87.2856},{"date":"2022-11-02","close":84.0556},{"date":"2022-11-03","close":84.1486},{"date":"2022-11-04","close":89.1659},{"date":"2022-11-07","close":86.9784},{"date":"2022-11-08","close":87.267},{"date":"2022-11-09","close":85.7311},{"date":"2022-11-10","close":92.61},{"date":"2022-11-11","close":98.7536},{"date":"2022-11-14","close":97.1712},{"date":"2022-11-15","close":99.3308},{"date":"2022-11-16","close":97.9531},{"date":"2022-11-17","close":98.0741},{"date":"2022-11-18","close":98.13},{"date":"2022-11-21","close":96.6499},{"date":"2022-11-22","close":98.6419},{"date":"2022-11-23","close":99.2749},{"date":"2022-11-25","close":98.6326},{"date":"2022-11-28","close":97.7018},{"date":"2022-11-29","close":98.9026},{"date":"2022-11-30","close":102.1047},{"date":"2022-12-01","close":103.4265},{"date":"2022-12-02","close":104.7617},{"date":"2022-12-05","close":102.3527},{"date":"2022-12-06","close":100.7748},{"date":"2022-12-07","close":101.1482},{"date":"2022-12-08","close":103.9774},{"date":"2022-12-09","close":102.166},{"date":"2022-12-12","close":104.6403},{"date":"2022-12-13","close":105.3686},{"date":"2022-12-14","close":104.0614},{"date":"2022-12-15","close":101.3163},{"date":"2022-12-16","close":98.926},{"date":"2022-12-19","close":96.2183},{"date":"2022-12-20","close":96.3677},{"date":"2022-12-21","close":108.1044},{"date":"2022-12-22","close":108.9727},{"date":"2022-12-23","close":108.5432},{"date":"2022-12-27","close":109.7663},{"date":"2022-12-28","close":107.3574},{"date":"2022-12-29","close":109.5703},{"date":"2022-12-30","close":109.2528},{"date":"2023-01-03","close":110.8775},{"date":"2023-01-04","close":113.1744},{"date":"2023-01-05","close":112.6235},{"date":"2023-01-06","close":116.2743},{"date":"2023-01-09","close":116.5731},{"date":"2023-01-10","close":117.4974},{"date":"2023-01-11","close":119.4582},{"date":"2023-01-12","close":119.4115},{"date":"2023-01-13","close":120.3079},{"date":"2023-01-17","close":119.6449},{"date":"2023-01-18","close":118.0483},{"date":"2023-01-19","close":116.2743},{"date":"2023-01-20","close":118.2257},{"date":"2023-01-23","close":119.785},{"date":"2023-01-24","close":118.4218},{"date":"2023-01-25","close":118.4125},{"date":"2023-01-26","close":119.0754},{"date":"2023-01-27","close":119.0754},{"date":"2023-01-30","close":117.9923},{"date":"2023-01-31","close":118.8887},{"date":"2023-02-01","close":120.9148},{"date":"2023-02-02","close":120.5039},{"date":"2023-02-03","close":119.1501},{"date":"2023-02-06","close":117.3947},{"date":"2023-02-07","close":117.0212},{"date":"2023-02-08","close":114.7617},{"date":"2023-02-09","close":114.0801},{"date":"2023-02-10","close":114.1267},{"date":"2023-02-13","close":116.8532},{"date":"2023-02-14","close":117.8336},{"date":"2023-02-15","close":119.0287},{"date":"2023-02-16","close":116.1342},{"date":"2023-02-17","close":116.5637},{"date":"2023-02-21","close":113.0717},{"date":"2023-02-22","close":111.9512},{"date":"2023-02-23","close":112.0072},{"date":"2023-02-24","close":110.2145},{"date":"2023-02-27","close":110.672},{"date":"2023-02-28","close":110.9148},{"date":"2023-03-01","close":110.7187},{"date":"2023-03-02","close":111.6524},{"date":"2023-03-03","close":113.2443},{"date":"2023-03-06","close":112.5233},{"date":"2023-03-07","close":111.9802},{"date":"2023-03-08","close":112.233},{"date":"2023-03-09","close":110.3696},{"date":"2023-03-10","close":110.0138},{"date":"2023-03-13","close":109.4239},{"date":"2023-03-14","close":111.4277},{"date":"2023-03-15","close":110.6505},{"date":"2023-03-16","close":112.9727},{"date":"2023-03-17","close":112.7292},{"date":"2023-03-20","close":113.4877},{"date":"2023-03-21","close":117.6171},{"date":"2023-03-22","close":111.8959},{"date":"2023-03-23","close":113.2723},{"date":"2023-03-24","close":113.0289},{"date":"2023-03-27","close":110.3134},{"date":"2023-03-28","close":110.3696},{"date":"2023-03-29","close":112.8229},{"date":"2023-03-30","close":112.4577},{"date":"2023-03-31","close":114.8361},{"date":"2023-04-03","close":113.9278},{"date":"2023-04-04","close":115.8193},{"date":"2023-04-05","close":113.2068},{"date":"2023-04-06","close":112.5701},{"date":"2023-04-10","close":114.1525},{"date":"2023-04-11","close":115.4541},{"date":"2023-04-12","close":115.7912},{"date":"2023-04-13","close":118.3849},{"date":"2023-04-14","close":117.9355},{"date":"2023-04-17","close":118.1602},{"date":"2023-04-18","close":118.1789},{"date":"2023-04-19","close":117.6733},{"date":"2023-04-20","close":116.5309},{"date":"2023-04-21","close":117.5422},{"date":"2023-04-24","close":119.0029},{"date":"2023-04-25","close":116.7275},{"date":"2023-04-26","close":115.9597},{"date":"2023-04-27","close":117.7014},{"date":"2023-04-28","close":118.6565},{"date":"2023-05-01","close":119.7801},{"date":"2023-05-02","close":119.1621},{"date":"2023-05-03","close":118.6752},{"date":"2023-05-04","close":115.8005},{"date":"2023-05-05","close":118.5347},{"date":"2023-05-08","close":118.8063},{"date":"2023-05-09","close":117.1395},{"date":"2023-05-10","close":115.6507},{"date":"2023-05-11","close":114.4428},{"date":"2023-05-12","close":112.5607},{"date":"2023-05-15","close":112.2049},{"date":"2023-05-16","close":109.0681},{"date":"2023-05-17","close":109.5362},{"date":"2023-05-18","close":111.306},{"date":"2023-05-19","close":107.4575},{"date":"2023-05-22","close":103.1689},{"date":"2023-05-23","close":101.858},{"date":"2023-05-24","close":101.3992},{"date":"2023-05-25","close":100.6407},{"date":"2023-05-26","close":100.6688},{"date":"2023-05-30","close":99.7418},{"date":"2023-05-31","close":98.562},{"date":"2023-06-01","close":97.0357},{"date":"2023-06-02","close":101.2539},{"date":"2023-06-05","close":98.8301},{"date":"2023-06-06","close":99.7601},{"date":"2023-06-07","close":100.6057},{"date":"2023-06-08","close":99.7695},{"date":"2023-06-09","close":99.4501},{"date":"2023-06-12","close":100.3614},{"date":"2023-06-13","close":100.3144},{"date":"2023-06-14","close":106.0263},{"date":"2023-06-15","close":105.6035},{"date":"2023-06-16","close":106.7121},{"date":"2023-06-20","close":102.9073},{"date":"2023-06-21","close":103.3207},{"date":"2023-06-22","close":103.7716},{"date":"2023-06-23","close":102.8885},{"date":"2023-06-26","close":104.9741},{"date":"2023-06-27","close":106.7309},{"date":"2023-06-28","close":106.186},{"date":"2023-06-29","close":106.5054},{"date":"2023-06-30","close":103.687},{"date":"2023-07-03","close":102.5033},{"date":"2023-07-05","close":100.615},{"date":"2023-07-06","close":98.7361},{"date":"2023-07-07","close":98.1349},{"date":"2023-07-10","close":99.375},{"date":"2023-07-11","close":100.8875},{"date":"2023-07-12","close":101.2351},{"date":"2023-07-13","close":101.3102},{"date":"2023-07-14","close":101.4136},{"date":"2023-07-17","close":102.1275},{"date":"2023-07-18","close":103.0764},{"date":"2023-07-19","close":103.2267},{"date":"2023-07-20","close":101.019},{"date":"2023-07-21","close":102.4564},{"date":"2023-07-24","close":102.1839},{"date":"2023-07-25","close":101.7424},{"date":"2023-07-26","close":102.6818},{"date":"2023-07-27","close":101.1505},{"date":"2023-07-28","close":102.043},{"date":"2023-07-31","close":103.7058},{"date":"2023-08-01","close":102.7758},{"date":"2023-08-02","close":101.0002},{"date":"2023-08-03","close":102.0618},{"date":"2023-08-04","close":102.2215},{"date":"2023-08-07","close":103.7904},{"date":"2023-08-08","close":103.0482},{"date":"2023-08-09","close":103.0482},{"date":"2023-08-10","close":102.4282},{"date":"2023-08-11","close":101.5451},{"date":"2023-08-14","close":101.1223},{"date":"2023-08-15","close":100.0983},{"date":"2023-08-16","close":100.0796},{"date":"2023-08-17","close":98.6892},{"date":"2023-08-18","close":98.4637},{"date":"2023-08-21","close":96.6318},{"date":"2023-08-22","close":95.3165},{"date":"2023-08-23","close":92.7706},{"date":"2023-08-24","close":91.7184},{"date":"2023-08-25","close":92.8552},{"date":"2023-08-28","close":93.5974},{"date":"2023-08-29","close":95.6078},{"date":"2023-08-30","close":95.9178},{"date":"2023-08-31","close":95.5514},{"date":"2023-09-01","close":96.4846},{"date":"2023-09-05","close":94.5617},{"date":"2023-09-06","close":94.4297},{"date":"2023-09-07","close":92.3089},{"date":"2023-09-08","close":92.0638},{"date":"2023-09-11","close":91.2343},{"date":"2023-09-12","close":90.7724},{"date":"2023-09-13","close":90.6122},{"date":"2023-09-14","close":91.6114},{"date":"2023-09-15","close":90.7347},{"date":"2023-09-18","close":90.0278},{"date":"2023-09-19","close":89.1889},{"date":"2023-09-20","close":88.6422},{"date":"2023-09-21","close":86.3328},{"date":"2023-09-22","close":85.6353},{"date":"2023-09-25","close":85.3996},{"date":"2023-09-26","close":84.9943},{"date":"2023-09-27","close":84.2873},{"date":"2023-09-28","close":84.4853},{"date":"2023-09-29","close":90.1315},{"date":"2023-10-02","close":89.1323},{"date":"2023-10-03","close":89.6319},{"date":"2023-10-04","close":90.386},{"date":"2023-10-05","close":90.2917},{"date":"2023-10-06","close":91.5359},{"date":"2023-10-09","close":91.3191},{"date":"2023-10-10","close":92.0167},{"date":"2023-10-11","close":92.9875},{"date":"2023-10-12","close":93.5531},{"date":"2023-10-13","close":94.1752},{"date":"2023-10-16","close":96.183},{"date":"2023-10-17","close":97.0973},{"date":"2023-10-18","close":97.8136},{"date":"2023-10-19","close":97.135},{"date":"2023-10-20","close":96.7768},{"date":"2023-10-23","close":96.9088},{"date":"2023-10-24","close":99.1427},{"date":"2023-10-25","close":97.5968},{"date":"2023-10-26","close":94.2789},{"date":"2023-10-27","close":92.356},{"date":"2023-10-30","close":95.9567},{"date":"2023-10-31","close":96.871},{"date":"2023-11-01","close":95.0895},{"date":"2023-11-02","close":99.0485},{"date":"2023-11-03","close":100.9148},{"date":"2023-11-06","close":101.0939},{"date":"2023-11-07","close":103.0828},{"date":"2023-11-08","close":103.111},{"date":"2023-11-09","close":100.8583},{"date":"2023-11-10","close":100.0193},{"date":"2023-11-13","close":98.219},{"date":"2023-11-14","close":99.68},{"date":"2023-11-15","close":101.6312},{"date":"2023-11-16","close":101.4332},{"date":"2023-11-17","close":99.8779},{"date":"2023-11-20","close":100.2173},{"date":"2023-11-21","close":100.4341},{"date":"2023-11-22","close":101.7254},{"date":"2023-11-24","close":101.4615},{"date":"2023-11-27","close":101.7631},{"date":"2023-11-28","close":102.5078},{"date":"2023-11-29","close":104.0348},{"date":"2023-11-30","close":103.9406},{"date":"2023-12-01","close":107.3264},{"date":"2023-12-04","close":108.9059},{"date":"2023-12-05","close":109.1518},{"date":"2023-12-06","close":109.8138},{"date":"2023-12-07","close":108.5843},{"date":"2023-12-08","close":109.6246},{"date":"2023-12-11","close":112.1782},{"date":"2023-12-12","close":113.1524},{"date":"2023-12-13","close":114.5994},{"date":"2023-12-14","close":114.4576},{"date":"2023-12-15","close":114.9588},{"date":"2023-12-18","close":114.571},{"date":"2023-12-19","close":115.9897},{"date":"2023-12-20","close":114.8453},{"date":"2023-12-21","close":115.8857},{"date":"2023-12-22","close":102.1814},{"date":"2023-12-26","close":102.1625},{"date":"2023-12-27","close":101.3208},{"date":"2023-12-28","close":102.9191},{"date":"2023-12-29","close":102.6827},{"date":"2024-01-02","close":100.7722},{"date":"2024-01-03","close":98.3983},{"date":"2024-01-04","close":96.7527},{"date":"2024-01-05","close":96.5446},{"date":"2024-01-08","close":98.0011},{"date":"2024-01-09","close":97.1688},{"date":"2024-01-10","close":98.1429},{"date":"2024-01-11","close":100.1575},{"date":"2024-01-12","close":99.363},{"date":"2024-01-16","close":96.2041},{"date":"2024-01-17","close":95.3529},{"date":"2024-01-18","close":95.4664},{"date":"2024-01-19","close":96.2609},{"date":"2024-01-22","close":95.107},{"date":"2024-01-23","close":96.3744},{"date":"2024-01-24","close":95.2962},{"date":"2024-01-25","close":95.3056},{"date":"2024-01-26","close":97.1783},{"date":"2024-01-29","close":98.247},{"date":"2024-01-30","close":98.5307},{"date":"2024-01-31","close":96.0244},{"date":"2024-02-01","close":96.242},{"date":"2024-02-02","close":95.2489},{"date":"2024-02-05","close":94.2747},{"date":"2024-02-06","close":97.0459},{"date":"2024-02-07","close":98.1619},{"date":"2024-02-08","close":98.1429},{"date":"2024-02-09","close":98.8334},{"date":"2024-02-12","close":101.368},{"date":"2024-02-13","close":99.3063},{"date":"2024-02-14","close":100.5641},{"date":"2024-02-15","close":100.2993},{"date":"2024-02-16","close":97.897},{"date":"2024-02-20","close":97.6984},{"date":"2024-02-21","close":99.5616},{"date":"2024-02-22","close":99.3819},{"date":"2024-02-23","close":99.9021},{"date":"2024-02-26","close":98.8712},{"date":"2024-02-27","close":99.4481},{"date":"2024-02-28","close":98.6915},{"date":"2024-02-29","close":98.2943},{"date":"2024-03-01","close":96.6997},{"date":"2024-03-04","close":94.4787},{"date":"2024-03-05","close":93.3112},{"date":"2024-03-06","close":92.6658},{"date":"2024-03-07","close":93.1973},{"date":"2024-03-08","close":94.118},{"date":"2024-03-11","close":95.9404},{"date":"2024-03-12","close":95.0861},{"date":"2024-03-13","close":96.2061},{"date":"2024-03-14","close":95.1621},{"date":"2024-03-15","close":94.5736},{"date":"2024-03-18","close":93.7194},{"date":"2024-03-19","close":94.8773},{"date":"2024-03-20","close":95.1716},{"date":"2024-03-21","close":95.6936},{"date":"2024-03-22","close":89.0875},{"date":"2024-03-25","close":88.9831},{"date":"2024-03-26","close":87.8726},{"date":"2024-03-27","close":89.3438},{"date":"2024-03-28","close":89.2014},{"date":"2024-04-01","close":87.8536},{"date":"2024-04-02","close":86.3255},{"date":"2024-04-03","close":85.737},{"date":"2024-04-04","close":84.541},{"date":"2024-04-05","close":84.3227},{"date":"2024-04-08","close":85.4238},{"date":"2024-04-09","close":86.3729},{"date":"2024-04-10","close":84.4746},{"date":"2024-04-11","close":87.3221},{"date":"2024-04-12","close":87.3221},{"date":"2024-04-15","close":88.3661},{"date":"2024-04-16","close":88.6414},{"date":"2024-04-17","close":90.0177},{"date":"2024-04-18","close":90.8719},{"date":"2024-04-19","close":89.7234},{"date":"2024-04-22","close":89.4007},{"date":"2024-04-23","close":89.2393},{"date":"2024-04-24","close":89.8278},{"date":"2024-04-25","close":89.1634},{"date":"2024-04-26","close":89.3343},{"date":"2024-04-29","close":89.2773},{"date":"2024-04-30","close":87.5689},{"date":"2024-05-01","close":85.7465},{"date":"2024-05-02","close":87.7112},{"date":"2024-05-03","close":87.4644},{"date":"2024-05-06","close":88.6129},{"date":"2024-05-07","close":89.0116},{"date":"2024-05-08","close":88.8312},{"date":"2024-05-09","close":88.6414},{"date":"2024-05-10","close":86.316},{"date":"2024-05-13","close":88.0054},{"date":"2024-05-14","close":88.0719},{"date":"2024-05-15","close":87.0089},{"date":"2024-05-16","close":87.1038},{"date":"2024-05-17","close":87.4929},{"date":"2024-05-20","close":87.1038},{"date":"2024-05-21","close":88.1004},{"date":"2024-05-22","close":87.7966},{"date":"2024-05-23","close":86.7526},{"date":"2024-05-24","close":87.0848},{"date":"2024-05-28","close":87.3221},{"date":"2024-05-29","close":87.0089},{"date":"2024-05-30","close":88.6983},{"date":"2024-05-31","close":90.217},{"date":"2024-06-03","close":89.9502},{"date":"2024-06-04","close":90.2742},{"date":"2024-06-05","close":89.874},{"date":"2024-06-06","close":91.208},{"date":"2024-06-07","close":91.9988},{"date":"2024-06-10","close":91.4748},{"date":"2024-06-11","close":91.3509},{"date":"2024-06-12","close":89.2641},{"date":"2024-06-13","close":89.7406},{"date":"2024-06-14","close":88.9878},{"date":"2024-06-17","close":90.5219},{"date":"2024-06-18","close":90.3123},{"date":"2024-06-20","close":91.065},{"date":"2024-06-21","close":92.5991},{"date":"2024-06-24","close":92.5896},{"date":"2024-06-25","close":90.2837},{"date":"2024-06-26","close":89.6262},{"date":"2024-06-27","close":89.7501},{"date":"2024-06-28","close":71.8172},{"date":"2024-07-01","close":73.2084},{"date":"2024-07-02","close":72.4556},{"date":"2024-07-03","close":71.6933},{"date":"2024-07-05","close":71.8744},{"date":"2024-07-08","close":69.6066},{"date":"2024-07-09","close":69.0444},{"date":"2024-07-10","close":69.1206},{"date":"2024-07-11","close":69.9305},{"date":"2024-07-12","close":69.9591},{"date":"2024-07-15","close":67.9486},{"date":"2024-07-16","close":69.3779},{"date":"2024-07-17","close":69.6256},{"date":"2024-07-18","close":68.9682},{"date":"2024-07-19","close":69.2731},{"date":"2024-07-22","close":71.3313},{"date":"2024-07-23","close":69.9401},{"date":"2024-07-24","close":67.739},{"date":"2024-07-25","close":68.0439},{"date":"2024-07-26","close":69.1397},{"date":"2024-07-29","close":70.083},{"date":"2024-07-30","close":70.8167},{"date":"2024-07-31","close":71.3313},{"date":"2024-08-01","close":70.3689},{"date":"2024-08-02","close":70.5213},{"date":"2024-08-05","close":68.0534},{"date":"2024-08-06","close":69.0825},{"date":"2024-08-07","close":69.1968},{"date":"2024-08-08","close":70.6928},{"date":"2024-08-09","close":70.8358},{"date":"2024-08-12","close":71.1216},{"date":"2024-08-13","close":74.7997},{"date":"2024-08-14","close":74.8187},{"date":"2024-08-15","close":78.6111},{"date":"2024-08-16","close":79.3067},{"date":"2024-08-19","close":79.3543},{"date":"2024-08-20","close":79.6211},{"date":"2024-08-21","close":80.0404},{"date":"2024-08-22","close":79.4782},{"date":"2024-08-23","close":80.0881},{"date":"2024-08-26","close":80.3072},{"date":"2024-08-27","close":81.2696},{"date":"2024-08-28","close":78.8874},{"date":"2024-08-29","close":79.3353},{"date":"2024-08-30","close":79.3925},{"date":"2024-09-03","close":77.8324},{"date":"2024-09-04","close":77.5452},{"date":"2024-09-05","close":77.3634},{"date":"2024-09-06","close":77.172},{"date":"2024-09-09","close":76.0809},{"date":"2024-09-10","close":74.7409},{"date":"2024-09-11","close":75.0376},{"date":"2024-09-12","close":75.0376},{"date":"2024-09-13","close":75.6214},{"date":"2024-09-16","close":76.3776},{"date":"2024-09-17","close":77.1815},{"date":"2024-09-18","close":77.4304},{"date":"2024-09-19","close":77.507},{"date":"2024-09-20","close":82.8094},{"date":"2024-09-23","close":82.5031},{"date":"2024-09-24","close":83.709},{"date":"2024-09-25","close":84.2259},{"date":"2024-09-26","close":85.5563},{"date":"2024-09-27","close":85.6041},{"date":"2024-09-30","close":84.6087},{"date":"2024-10-01","close":85.3074},{"date":"2024-10-02","close":79.536},{"date":"2024-10-03","close":78.5789},{"date":"2024-10-04","close":78.7225},{"date":"2024-10-07","close":77.3634},{"date":"2024-10-08","close":77.306},{"date":"2024-10-09","close":78.9139},{"date":"2024-10-10","close":78.5789},{"date":"2024-10-11","close":78.6268},{"date":"2024-10-14","close":78.1004},{"date":"2024-10-15","close":78.5981},{"date":"2024-10-16","close":80.34},{"date":"2024-10-17","close":79.8232},{"date":"2024-10-18","close":79.3637},{"date":"2024-10-21","close":77.9855},{"date":"2024-10-22","close":77.9281},{"date":"2024-10-23","close":76.6169},{"date":"2024-10-24","close":75.6502},{"date":"2024-10-25","close":75.4683},{"date":"2024-10-28","close":75.5257},{"date":"2024-10-29","close":75.0376},{"date":"2024-10-30","close":73.1712},{"date":"2024-10-31","close":73.8221},{"date":"2024-11-01","close":74.7122},{"date":"2024-11-04","close":73.8795},{"date":"2024-11-05","close":74.6356},{"date":"2024-11-06","close":72.0897},{"date":"2024-11-07","close":72.664},{"date":"2024-11-08","close":72.6257},{"date":"2024-11-11","close":73.3148},{"date":"2024-11-12","close":73.3722},{"date":"2024-11-13","close":73.2382},{"date":"2024-11-14","close":72.4343},{"date":"2024-11-15","close":73.3722},{"date":"2024-11-18","close":71.6781},{"date":"2024-11-19","close":70.7402},{"date":"2024-11-20","close":70.2138},{"date":"2024-11-21","close":71.8791},{"date":"2024-11-22","close":74.0805},{"date":"2024-11-25","close":75.8607},{"date":"2024-11-26","close":74.2815},{"date":"2024-11-27","close":74.9802},{"date":"2024-11-29","close":75.3917},{"date":"2024-12-02","close":76.0844},{"date":"2024-12-03","close":75.8631},{"date":"2024-12-04","close":75.3917},{"date":"2024-12-05","close":75.5938},{"date":"2024-12-06","close":75.892},{"date":"2024-12-09","close":74.6895},{"date":"2024-12-10","close":73.8237},{"date":"2024-12-11","close":75.8535},{"date":"2024-12-12","close":74.9973},{"date":"2024-12-13","close":74.3143},{"date":"2024-12-16","close":74.2662},{"date":"2024-12-17","close":75.0358},{"date":"2024-12-18","close":73.9776},{"date":"2024-12-19","close":74.17},{"date":"2024-12-20","close":74.0161},{"date":"2024-12-23","close":73.8429},{"date":"2024-12-24","close":73.8718},{"date":"2024-12-26","close":74.0161},{"date":"2024-12-27","close":73.5159},{"date":"2024-12-30","close":71.8131},{"date":"2024-12-31","close":72.7943},{"date":"2025-01-02","close":70.8703},{"date":"2025-01-03","close":70.524},{"date":"2025-01-06","close":69.2638},{"date":"2025-01-07","close":69.3504},{"date":"2025-01-08","close":68.5808},{"date":"2025-01-10","close":68.4942},{"date":"2025-01-13","close":69.3408},{"date":"2025-01-14","close":68.4654},{"date":"2025-01-15","close":68.3692},{"date":"2025-01-16","close":68.4076},{"date":"2025-01-17","close":68.1479},{"date":"2025-01-21","close":70.3894},{"date":"2025-01-22","close":71.2263},{"date":"2025-01-23","close":71.4668},{"date":"2025-01-24","close":70.7741},{"date":"2025-01-27","close":72.7078},{"date":"2025-01-28","close":71.563},{"date":"2025-01-29","close":73.6698},{"date":"2025-01-30","close":75.3533},{"date":"2025-01-31","close":73.9776},{"date":"2025-02-03","close":73.6794},{"date":"2025-02-04","close":73.8045},{"date":"2025-02-05","close":71.7361},{"date":"2025-02-06","close":69.0137},{"date":"2025-02-07","close":66.07},{"date":"2025-02-10","close":68.2441},{"date":"2025-02-11","close":68.6289},{"date":"2025-02-12","close":69.5139},{"date":"2025-02-13","close":70.4278},{"date":"2025-02-14","close":70.2643},{"date":"2025-02-18","close":74.6414},{"date":"2025-02-19","close":73.8622},{"date":"2025-02-20","close":74.2951},{"date":"2025-02-21","close":73.5928},{"date":"2025-02-24","close":77.2291},{"date":"2025-02-25","close":78.6144},{"date":"2025-02-26","close":78.0853},{"date":"2025-02-27","close":76.979},{"date":"2025-02-28","close":76.4115},{"date":"2025-03-03","close":75.812},{"date":"2025-03-04","close":74.7581},{"date":"2025-03-05","close":75.2319},{"date":"2025-03-06","close":75.1352},{"date":"2025-03-07","close":75.986},{"date":"2025-03-10","close":73.8686},{"date":"2025-03-11","close":71.7125},{"date":"2025-03-12","close":71.142},{"date":"2025-03-13","close":70.2332},{"date":"2025-03-14","close":69.2857},{"date":"2025-03-17","close":71.2581},{"date":"2025-03-18","close":70.881},{"date":"2025-03-19","close":70.5716},{"date":"2025-03-20","close":69.479},{"date":"2025-03-21","close":65.6889},{"date":"2025-03-24","close":65.1571},{"date":"2025-03-25","close":64.3353},{"date":"2025-03-26","close":63.5618},{"date":"2025-03-27","close":63.6198},{"date":"2025-03-28","close":61.193},{"date":"2025-03-31","close":61.3767},{"date":"2025-04-01","close":62.6143},{"date":"2025-04-02","close":62.8076},{"date":"2025-04-03","close":53.7384},{"date":"2025-04-04","close":55.3531},{"date":"2025-04-07","close":53.7674},{"date":"2025-04-08","close":51.505},{"date":"2025-04-09","close":57.3545},{"date":"2025-04-10","close":52.5975},{"date":"2025-04-11","close":52.5879},{"date":"2025-04-14","close":53.5741},{"date":"2025-04-15","close":53.0133},{"date":"2025-04-16","close":51.7757},{"date":"2025-04-17","close":53.9125},{"date":"2025-04-21","close":54.2605},{"date":"2025-04-22","close":55.1694},{"date":"2025-04-23","close":55.4885},{"date":"2025-04-24","close":56.5424},{"date":"2025-04-25","close":55.7108},{"date":"2025-04-28","close":55.4111},{"date":"2025-04-29","close":55.6335},{"date":"2025-04-30","close":54.5313},{"date":"2025-05-01","close":54.8793},{"date":"2025-05-02","close":56.6487},{"date":"2025-05-05","close":55.4498},{"date":"2025-05-06","close":55.1501},{"date":"2025-05-07","close":56.6777},{"date":"2025-05-08","close":56.9581},{"date":"2025-05-09","close":56.3683},{"date":"2025-05-12","close":60.5065},{"date":"2025-05-13","close":60.3228},{"date":"2025-05-14","close":59.6847},{"date":"2025-05-15","close":60.3325},{"date":"2025-05-16","close":61.0189},{"date":"2025-05-19","close":60.0231},{"date":"2025-05-20","close":60.4872},{"date":"2025-05-21","close":57.9926},{"date":"2025-05-22","close":59.2882},{"date":"2025-05-23","close":58.0313},{"date":"2025-05-27","close":60.7482},{"date":"2025-05-28","close":59.733},{"date":"2025-05-29","close":59.4043},{"date":"2025-05-30","close":58.5824},{"date":"2025-06-02","close":59.9256},{"date":"2025-06-03","close":60.7042},{"date":"2025-06-04","close":61.0935},{"date":"2025-06-05","close":60.9962},{"date":"2025-06-06","close":61.1227},{"date":"2025-06-09","close":60.2565},{"date":"2025-06-10","close":62.1642},{"date":"2025-06-11","close":61.4245},{"date":"2025-06-12","close":61.1227},{"date":"2025-06-13","close":58.9134},{"date":"2025-06-16","close":60.2468},{"date":"2025-06-17","close":58.3975},{"date":"2025-06-18","close":57.9206},{"date":"2025-06-20","close":58.1931},{"date":"2025-06-23","close":59.1567},{"date":"2025-06-24","close":59.7796},{"date":"2025-06-25","close":59.2053},{"date":"2025-06-26","close":60.8697},{"date":"2025-06-27","close":70.116},{"date":"2025-06-30","close":69.1426},{"date":"2025-07-01","close":71.4494},{"date":"2025-07-02","close":74.3498},{"date":"2025-07-03","close":74.3498},{"date":"2025-07-07","close":74.486},{"date":"2025-07-08","close":71.9457},{"date":"2025-07-09","close":71.5953},{"date":"2025-07-10","close":72.627},{"date":"2025-07-11","close":70.6902},{"date":"2025-07-14","close":70.3203},{"date":"2025-07-15","close":70.0673},{"date":"2025-07-16","close":70.1743},{"date":"2025-07-17","close":71.0308},{"date":"2025-07-18","close":70.5345},{"date":"2025-07-21","close":72.0431},{"date":"2025-07-22","close":73.3765},{"date":"2025-07-23","close":74.7001},{"date":"2025-07-24","close":73.4057},{"date":"2025-07-25","close":74.233},{"date":"2025-07-28","close":77.1236},{"date":"2025-07-29","close":76.2277},{"date":"2025-07-30","close":74.622},{"date":"2025-07-31","close":72.6854},{"date":"2025-08-01","close":72.6173},{"date":"2025-08-04","close":72.812},{"date":"2025-08-05","close":72.3838},{"date":"2025-08-06","close":73.4542},{"date":"2025-08-07","close":72.3546},{"date":"2025-08-08","close":72.1989},{"date":"2025-08-11","close":72.0334},{"date":"2025-08-12","close":72.8898},{"date":"2025-08-13","close":75.1281},{"date":"2025-08-14","close":74.3398},{"date":"2025-08-15","close":74.9042},{"date":"2025-08-18","close":75.3519},{"date":"2025-08-19","close":74.8167},{"date":"2025-08-20","close":74.2133},{"date":"2025-08-21","close":74.1355},{"date":"2025-08-22","close":76.2764},{"date":"2025-08-25","close":77.0452},{"date":"2025-08-26","close":76.5392},{"date":"2025-08-27","close":75.965},{"date":"2025-08-28","close":75.8288},{"date":"2025-08-29","close":75.2935},{"date":"2025-09-02","close":72.6854},{"date":"2025-09-03","close":73.1257},{"date":"2025-09-04","close":73.7225},{"date":"2025-09-05","close":72.3136},{"date":"2025-09-08","close":72.5485},{"date":"2025-09-09","close":72.0103},{"date":"2025-09-10","close":72.6463},{"date":"2025-09-11","close":72.7246},{"date":"2025-09-12","close":71.4233},{"date":"2025-09-15","close":71.4527},{"date":"2025-09-16","close":71.1787},{"date":"2025-09-17","close":70.7482},{"date":"2025-09-18","close":70.5427},{"date":"2025-09-19","close":69.3589},{"date":"2025-09-22","close":69.7405},{"date":"2025-09-23","close":69.398},{"date":"2025-09-24","close":69.6817},{"date":"2025-09-25","close":67.7445},{"date":"2025-09-26","close":67.813},{"date":"2025-09-29","close":68.0478},{"date":"2025-09-30","close":68.2239},{"date":"2025-10-01","close":72.5974},{"date":"2025-10-02","close":72.9594},{"date":"2025-10-03","close":70.3764},{"date":"2025-10-06","close":69.6328},{"date":"2025-10-07","close":67.4216},{"date":"2025-10-08","close":67.5978},{"date":"2025-10-09","close":66.59},{"date":"2025-10-10","close":63.8113},{"date":"2025-10-13","close":65.9247},{"date":"2025-10-14","close":66.1791},{"date":"2025-10-15","close":66.9814},{"date":"2025-10-16","close":65.3964},{"date":"2025-10-17","close":65.9149},{"date":"2025-10-20","close":66.1595},{"date":"2025-10-21","close":66.8835},{"date":"2025-10-22","close":67.588},{"date":"2025-10-23","close":68.175},{"date":"2025-10-24","close":67.6173},{"date":"2025-10-27","close":67.1086},{"date":"2025-10-28","close":65.9736},{"date":"2025-10-29","close":63.9385},{"date":"2025-10-30","close":63.4983},{"date":"2025-10-31","close":63.1949},{"date":"2025-11-03","close":61.2968},{"date":"2025-11-04","close":59.9075},{"date":"2025-11-05","close":60.7685},{"date":"2025-11-06","close":60.5533},{"date":"2025-11-07","close":59.7705},{"date":"2025-11-10","close":59.4868},{"date":"2025-11-11","close":61.786},{"date":"2025-11-12","close":62.8134},{"date":"2025-11-13","close":64.6038},{"date":"2025-11-14","close":62.784},{"date":"2025-11-17","close":61.5414},{"date":"2025-11-18","close":61.1403},{"date":"2025-11-19","close":61.2871},{"date":"2025-11-20","close":60.1032},{"date":"2025-11-21","close":61.4436},{"date":"2025-11-24","close":60.5924},{"date":"2025-11-25","close":62.3046},{"date":"2025-11-26","close":62.9406},{"date":"2025-11-28","close":63.2341},{"date":"2025-12-01","close":64.3788},{"date":"2025-12-02","close":63.9259},{"date":"2025-12-03","close":64.6348},{"date":"2025-12-04","close":64.6742},{"date":"2025-12-05","close":64.8415},{"date":"2025-12-08","close":62.5574},{"date":"2025-12-09","close":62.3507},{"date":"2025-12-10","close":64.7726},{"date":"2025-12-11","close":66.6925},{"date":"2025-12-12","close":66.4266},{"date":"2025-12-15","close":66.7319},{"date":"2025-12-16","close":66.0821},{"date":"2025-12-17","close":64.6742},{"date":"2025-12-18","close":64.6151},{"date":"2025-12-19","close":57.8021},{"date":"2025-12-22","close":56.3352},{"date":"2025-12-23","close":56.4533},{"date":"2025-12-24","close":59.0722},{"date":"2025-12-26","close":59.9878},{"date":"2025-12-29","close":60.2635},{"date":"2025-12-30","close":60.2438},{"date":"2025-12-31","close":62.7248},{"date":"2026-01-02","close":62.3014},{"date":"2026-01-05","close":63.5321},{"date":"2026-01-06","close":64.3394},{"date":"2026-01-07","close":62.2424},{"date":"2026-01-08","close":64.2508},{"date":"2026-01-09","close":64.9006},{"date":"2026-01-12","close":64.6249},{"date":"2026-01-13","close":65.2747},{"date":"2026-01-14","close":64.556},{"date":"2026-01-15","close":63.5912},{"date":"2026-01-16","close":63.3844},{"date":"2026-01-20","close":62.646},{"date":"2026-01-21","close":64.3985},{"date":"2026-01-22","close":64.4477},{"date":"2026-01-23","close":64.0342},{"date":"2026-01-26","close":63.985},{"date":"2026-01-27","close":62.1144},{"date":"2026-01-28","close":61.2775},{"date":"2026-01-29","close":61.632},{"date":"2026-01-30","close":60.8542},{"date":"2026-02-02","close":61.2185},{"date":"2026-02-03","close":59.9878},{"date":"2026-02-04","close":63.2269},{"date":"2026-02-05","close":61.7304},{"date":"2026-02-06","close":62.9315},{"date":"2026-02-09","close":61.4449},{"date":"2026-02-10","close":62.0652},{"date":"2026-02-11","close":61.3858},{"date":"2026-02-12","close":60.1552},{"date":"2026-02-13","close":62.1538},{"date":"2026-02-17","close":63.8176},{"date":"2026-02-18","close":64.5363},{"date":"2026-02-19","close":64.5954},{"date":"2026-02-20","close":64.3887},{"date":"2026-02-23","close":62.1144},{"date":"2026-02-24","close":63.0989},{"date":"2026-02-25","close":62.4196},{"date":"2026-02-26","close":62.9611},{"date":"2026-02-27","close":61.2185},{"date":"2026-03-02","close":60.4702},{"date":"2026-03-03","close":58.8645},{"date":"2026-03-04","close":58.1212},{"date":"2026-03-05","close":57.5067},{"date":"2026-03-06","close":56.5056},{"date":"2026-03-09","close":56.0298},{"date":"2026-03-10","close":55.5838},{"date":"2026-03-11","close":55.2072},{"date":"2026-03-12","close":53.6511},{"date":"2026-03-13","close":53.5024},{"date":"2026-03-16","close":54.3052},{"date":"2026-03-17","close":54.6323},{"date":"2026-03-18","close":52.9969},{"date":"2026-03-19","close":52.9672},{"date":"2026-03-20","close":51.9066},{"date":"2026-03-23","close":52.2436},{"date":"2026-03-24","close":53.0167},{"date":"2026-03-25","close":52.5113},{"date":"2026-03-26","close":51.6093},{"date":"2026-03-27","close":50.9155},{"date":"2026-03-30","close":50.7866},{"date":"2026-03-31","close":52.3527},{"date":"2026-04-01","close":44.2351},{"date":"2026-04-02","close":43.799},{"date":"2026-04-06","close":43.6404},{"date":"2026-04-07","close":42.3123},{"date":"2026-04-08","close":42.7484},{"date":"2026-04-09","close":43.6107},{"date":"2026-04-10","close":42.2429},{"date":"2026-04-13","close":42.5303},{"date":"2026-04-14","close":43.8089},{"date":"2026-04-15","close":45.038},{"date":"2026-04-16","close":45.2957},{"date":"2026-04-17","close":45.6227},{"date":"2026-04-20","close":46.0688},{"date":"2026-04-21","close":45.9796},{"date":"2026-04-22","close":45.2758},{"date":"2026-04-23","close":44.3838},{"date":"2026-04-24","close":44.2946},{"date":"2026-04-27","close":44.7406},{"date":"2026-04-28","close":44.6316},{"date":"2026-04-29","close":43.9973},{"date":"2026-04-30","close":43.9675},{"date":"2026-05-01","close":44.0072},{"date":"2026-05-04","close":42.7088},{"date":"2026-05-05","close":42.679},{"date":"2026-05-06","close":43.4918},{"date":"2026-05-07","close":44.0171},{"date":"2026-05-08","close":43.7495},{"date":"2026-05-11","close":42.0149},{"date":"2026-05-12","close":41.9753},{"date":"2026-05-13","close":41.9654},{"date":"2026-05-14","close":41.6482},{"date":"2026-05-15","close":41.5095},{"date":"2026-05-18","close":42.1934},{"date":"2026-05-19","close":42.0447},{"date":"2026-05-20","close":43.799},{"date":"2026-05-21","close":43.9973},{"date":"2026-05-22","close":44.2748},{"date":"2026-05-26","close":44.5424},{"date":"2026-05-27","close":45.5732},{"date":"2026-05-28","close":46.9509},{"date":"2026-05-29","close":45.821},{"date":"2026-06-01","close":45.93},{"date":"2026-06-02","close":43.73},{"date":"2026-06-03","close":43.81},{"date":"2026-06-04","close":43.62},{"date":"2026-06-05","close":42.98},{"date":"2026-06-08","close":43.23},{"date":"2026-06-09","close":44.65},{"date":"2026-06-10","close":43.96},{"date":"2026-06-11","close":45.96},{"date":"2026-06-12","close":44.93},{"date":"2026-06-15","close":45.2},{"date":"2026-06-16","close":45.04},{"date":"2026-06-17","close":44.19},{"date":"2026-06-18","close":45.2},{"date":"2026-06-22","close":43.19},{"date":"2026-06-23","close":42.38},{"date":"2026-06-24","close":41.82},{"date":"2026-06-25","close":40.9},{"date":"2026-06-26","close":40.75},{"date":"2026-06-29","close":41.48},{"date":"2026-06-30","close":41.05},{"date":"2026-07-01","close":43.06},{"date":"2026-07-02","close":44.09},{"date":"2026-07-06","close":43.34},{"date":"2026-07-07","close":43.21},{"date":"2026-07-08","close":42.89},{"date":"2026-07-09","close":42.78},{"date":"2026-07-10","close":44.37},{"date":"2026-07-13","close":43.76},{"date":"2026-07-14","close":42.86},{"date":"2026-07-15","close":42.77},{"date":"2026-07-16","close":44.57},{"date":"2026-07-17","close":43.76},{"date":"2026-07-20","close":43.47},{"date":"2026-07-21","close":42.96},{"date":"2026-07-22","close":42.21},{"date":"2026-07-23","close":40.99},{"date":"2026-07-24","close":41.7},{"date":"2026-07-27","close":42.14},{"date":"2026-07-28","close":43.05},{"date":"2026-07-29","close":43.22},{"date":"2026-07-30","close":42.29},{"date":"2026-07-31","close":41.71},{"date":"2026-08-03","close":42.64},{"date":"2026-08-04","close":41.53},{"date":"2026-08-05","close":42.45},{"date":"2026-08-06","close":42.0},{"date":"2026-08-07","close":41.7},{"date":"2026-08-10","close":42.11},{"date":"2026-08-11","close":41.32},{"date":"2026-08-12","close":40.51},{"date":"2026-08-13","close":41.23},{"date":"2026-08-14","close":40.73},{"date":"2026-08-17","close":39.09},{"date":"2026-08-18","close":40.06},{"date":"2026-08-19","close":41.05},{"date":"2026-08-20","close":40.21},{"date":"2026-08-21","close":40.76},{"date":"2026-08-24","close":40.75},{"date":"2026-08-25","close":39.48},{"date":"2026-08-26","close":38.59},{"date":"2026-08-27","close":38.44},{"date":"2026-08-28","close":39.6},{"date":"2026-08-31","close":39.06},{"date":"2026-09-01","close":38.12},{"date":"2026-09-02","close":38.24},{"date":"2026-09-03","close":38.77},{"date":"2026-09-04","close":38.4},{"date":"2026-09-08","close":38.1},{"date":"2026-09-09","close":37.35},{"date":"2026-09-10","close":36.62},{"date":"2026-09-11","close":36.8},{"date":"2026-09-14","close":37.05},{"date":"2026-09-15","close":36.22},{"date":"2026-09-16","close":35.78},{"date":"2026-09-17","close":36.36},{"date":"2026-09-18","close":35.51},{"date":"2026-09-21","close":36.1},{"date":"2026-09-22","close":36.1},{"date":"2026-09-23","close":36.05},{"date":"2026-09-24","close":35.99},{"date":"2026-09-25","close":35.75},{"date":"2026-09-28","close":36.39},{"date":"2026-09-29","close":35.84},{"date":"2026-09-30","close":35.4},{"date":"2026-10-01","close":35.15},{"date":"2026-10-02","close":33.87},{"date":"2026-10-05","close":33.96},{"date":"2026-10-06","close":34.61},{"date":"2026-10-07","close":34.36},{"date":"2026-10-08","close":34.74},{"date":"2026-10-09","close":34.71},{"date":"2026-10-12","close":35.35},{"date":"2026-10-13","close":35.33},{"date":"2026-10-14","close":35.3},{"date":"2026-10-15","close":37.14},{"date":"2026-10-16","close":37.13},{"date":"2026-10-19","close":37.21},{"date":"2026-10-20","close":37.88},{"date":"2026-10-21","close":37.53},{"date":"2026-10-22","close":38.31}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":38.32,"low_30d":31.97,"support":32.62,"high_30d":38.44,"change_1d":2.1,"change_7d":3.2,"change_30d":4.1,"resistance":37.79,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.46,"per":27.75,"quarter":"2024-Q3"},{"pbr":10.37,"per":23.38,"quarter":"2024-Q4"},{"pbr":9.44,"per":22.12,"quarter":"2025-Q1"},{"pbr":8.91,"per":22.79,"quarter":"2025-Q2"},{"pbr":9.05,"per":25.04,"quarter":"2025-Q3"},{"pbr":7.35,"per":26.88,"quarter":"2025-Q4"},{"pbr":9.27,"per":38.41,"quarter":"2026-Q1"},{"pbr":7.45,"per":37.04,"quarter":"2026-Q2"},{"pbr":7.21,"per":40.26,"quarter":"2026-Q3"},{"pbr":4.51,"per":25.2,"quarter":"현재"}],"timeline":[{"close":98.2943,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":90.217,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":79.3925,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":75.3917,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":76.4115,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":58.5824,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":75.2935,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":63.2341,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":61.2185,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.95,"pbr_5y_low":7.21,"per_5y_avg":29.3,"per_5y_low":22.12,"current_pbr":4.51,"current_per":25.2,"pbr_5y_high":11.46,"per_5y_high":40.26,"pbr_5y_median":9.05,"per_5y_median":26.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Footwear & Accessories"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -9.2%"},"momentum":{"grade":"C","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 25.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.79,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.5,"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":40.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.84,"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":11.46,"per":27.75,"close":98.2943,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.37,"per":23.38,"close":90.217,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.44,"per":22.12,"close":79.3925,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.91,"per":22.79,"close":75.3917,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.05,"per":25.04,"close":76.4115,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.35,"per":26.88,"close":58.5824,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.27,"per":38.41,"close":75.2935,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.45,"per":37.04,"close":63.2341,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":7.21,"per":40.26,"close":61.2185,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"25.2배"},{"label":"PBR","value":"4.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.3510216208707483,"pbr":null,"per":null,"roa":0.014029786315562271,"roe":0.036905606813342796,"revenue":11279000000.0,"market_cap":null,"net_income":520000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.40163135029701214,"total_assets":37064000000.0,"total_equity":14090000000.0,"profit_margin":0.04610337795903892,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":553000000.0,"operating_margin":0.04902916925259331},{"eps":0.5346329302492935,"pbr":null,"per":null,"roa":0.020959589276735385,"roe":0.05623003194888179,"revenue":12427000000.0,"market_cap":null,"net_income":792000000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.4059708698800998,"total_assets":37787000000.0,"total_equity":14085000000.0,"profit_margin":0.06373219602478475,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1006000000.0,"operating_margin":0.08095276414259274},{"eps":0.4922166950771085,"pbr":null,"per":null,"roa":0.019472866555954357,"roe":0.05397980397980398,"revenue":11720000000.0,"market_cap":null,"net_income":727000000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.42175767918088736,"total_assets":37334000000.0,"total_equity":13468000000.0,"profit_margin":0.06203071672354949,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":927000000.0,"operating_margin":0.07909556313993174},{"eps":0.14285794038689117,"pbr":null,"per":null,"roa":0.005768337023975505,"roe":0.015969121319912207,"revenue":11097000000.0,"market_cap":null,"net_income":211000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.4027214562494368,"total_assets":36579000000.0,"total_equity":13213000000.0,"profit_margin":0.019014147967919257,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":321000000.0,"operating_margin":0.028926736955934035},{"eps":0.5375791690388227,"pbr":null,"per":null,"roa":0.02100918159447517,"roe":0.056685942742914254,"revenue":11269000000.0,"market_cap":null,"net_income":794000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.41485491170467653,"total_assets":37793000000.0,"total_equity":14007000000.0,"profit_margin":0.07045878072588517,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":788000000.0,"operating_margin":0.06992634661460644},{"eps":0.7874113017533386,"pbr":null,"per":null,"roa":0.030638320292947652,"roe":0.08285246135214078,"revenue":12354000000.0,"market_cap":null,"net_income":1163000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.4362149910960013,"total_assets":37959000000.0,"total_equity":14037000000.0,"profit_margin":0.09413954994333819,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1384000000.0,"operating_margin":0.1120284927958556},{"eps":0.7115814945337566,"pbr":null,"per":null,"roa":0.027755037367628806,"roe":0.07537292025243833,"revenue":11589000000.0,"market_cap":null,"net_income":1051000000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.4536198118905859,"total_assets":37867000000.0,"total_equity":13944000000.0,"profit_margin":0.09068944688929156,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1209000000.0,"operating_margin":0.10432306497540772},{"eps":1.0155777752622597,"pbr":null,"per":null,"roa":0.039359748097612175,"roe":0.10395010395010396,"revenue":12606000000.0,"market_cap":null,"net_income":1500000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.4469300333174679,"total_assets":38110000000.0,"total_equity":14430000000.0,"profit_margin":0.11899095668729176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1546000000.0,"operating_margin":0.12264001269236871},{"eps":0.7935047684049122,"pbr":null,"per":null,"roa":0.03137380875896777,"roe":0.0823843666526079,"revenue":12429000000.0,"market_cap":null,"net_income":1172000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.44750181028240404,"total_assets":37356000000.0,"total_equity":14226000000.0,"profit_margin":0.09429559900233325,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1336000000.0,"operating_margin":0.10749054630300105},{"eps":1.0683878195758971,"pbr":null,"per":null,"roa":0.04241593419885493,"roe":0.11155096847165276,"revenue":13388000000.0,"market_cap":null,"net_income":1578000000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.4459964146997311,"total_assets":37203000000.0,"total_equity":14146000000.0,"profit_margin":0.11786674634000598,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1825000000.0,"operating_margin":0.1363161039737078},{"eps":0.9817251827535176,"pbr":null,"per":null,"roa":0.03941716957538194,"roe":0.10378641471619784,"revenue":12939000000.0,"market_cap":null,"net_income":1450000000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.44207434886776414,"total_assets":36786000000.0,"total_equity":13971000000.0,"profit_margin":0.11206430172347168,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1604000000.0,"operating_margin":0.12396630342375763},{"eps":0.6980404575302598,"pbr":null,"per":null,"roa":0.02747062428392529,"roe":0.0736218223364753,"revenue":12825000000.0,"market_cap":null,"net_income":1031000000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.43625730994152045,"total_assets":37531000000.0,"total_equity":14004000000.0,"profit_margin":0.08038986354775829,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1221000000.0,"operating_margin":0.0952046783625731}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.5417,"per":27.75,"date":"2024-02","close":98.29,"source":"reported"},{"eps":3.5417,"per":25.19,"date":"2024-03","close":89.2,"source":"reported"},{"eps":3.5417,"per":24.73,"date":"2024-04","close":87.57,"source":"reported"},{"eps":3.8592,"per":23.38,"date":"2024-05","close":90.22,"source":"reported"},{"eps":3.8592,"per":18.61,"date":"2024-06","close":71.82,"source":"reported"},{"eps":3.8592,"per":18.48,"date":"2024-07","close":71.33,"source":"reported"},{"eps":3.5891,"per":22.12,"date":"2024-08","close":79.39,"source":"reported"},{"eps":3.5891,"per":23.57,"date":"2024-09","close":84.61,"source":"reported"},{"eps":3.5891,"per":20.57,"date":"2024-10","close":73.82,"source":"reported"},{"eps":3.3081,"per":22.79,"date":"2024-11","close":75.39,"source":"reported"},{"eps":3.3081,"per":22.01,"date":"2024-12","close":72.79,"source":"reported"},{"eps":3.3081,"per":22.36,"date":"2025-01","close":73.98,"source":"reported"},{"eps":3.0521,"per":25.04,"date":"2025-02","close":76.41,"source":"reported"},{"eps":3.0521,"per":20.11,"date":"2025-03","close":61.38,"source":"reported"},{"eps":3.0521,"per":17.87,"date":"2025-04","close":54.53,"source":"reported"},{"eps":2.1794,"per":26.88,"date":"2025-05","close":58.58,"source":"reported"},{"eps":2.1794,"per":31.73,"date":"2025-06","close":69.14,"source":"reported"},{"eps":2.1794,"per":33.35,"date":"2025-07","close":72.69,"source":"reported"},{"eps":1.9601,"per":38.41,"date":"2025-08","close":75.29,"source":"reported"},{"eps":1.9601,"per":34.81,"date":"2025-09","close":68.22,"source":"reported"},{"eps":1.9601,"per":32.24,"date":"2025-10","close":63.19,"source":"reported"},{"eps":1.7073,"per":37.04,"date":"2025-11","close":63.23,"source":"reported"},{"eps":1.7073,"per":36.74,"date":"2025-12","close":62.72,"source":"reported"},{"eps":1.7073,"per":35.64,"date":"2026-01","close":60.85,"source":"reported"},{"eps":1.5207,"per":40.26,"date":"2026-02","close":61.22,"source":"reported"},{"eps":1.5207,"per":34.43,"date":"2026-03","close":52.35,"source":"reported"},{"eps":1.5207,"per":28.91,"date":"2026-04","close":43.97,"source":"reported"},{"eps":1.5207,"per":30.13,"date":"2026-05","close":45.82,"source":"reported"},{"eps":1.5207,"per":26.99,"date":"2026-06","close":41.05,"source":"reported"},{"eps":1.5207,"per":27.43,"date":"2026-07","close":41.71,"source":"reported"},{"eps":1.5207,"per":25.69,"date":"2026-08","close":39.06,"source":"reported"},{"eps":1.5207,"per":23.28,"date":"2026-09","close":35.4,"source":"reported"},{"eps":1.5207,"per":25.19,"date":"2026-10","close":38.31,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.39,"std":6.16,"count":33,"current":25.19,"lower_1sd":21.23,"upper_1sd":33.54},"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":"NIKE, Inc.","phase":"above-fold","symbol_resolved":true}