{"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":"2026-10-23T10:02:47.118148+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.4,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","unit":"%","value":-14.7,"direction":"higher_better","percentile":20}],"summary":"매출 -4.4%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":84.0,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.0,"direction":"higher_better","percentile":83}],"summary":"RSI 84","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.73,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":90.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 0.5x","percentile":50}},"signals":[],"summary":"The Procter & Gamble Company(PG)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 3856.39억. 현재가 $165.61, 전일 대비 +5.6%, 30일 +14.0%. PER 24.2배 / ROE 7.3%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스, 정배열 상승 추세.","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":2.81,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.81%","value_pct":2.81},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":68.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 68%로 적정","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.81},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.8125247680316363,"grade":"B","trend":"상승","atr_14":3.15285714285714,"rsi_14":83.95669291338587,"sma_20":152.01850000000002,"sma_60":147.63900000000004,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 84.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.81)가 시그널선(2.63)을 상회합니다(골든크로스). 현재가가 SMA20(152)과 SMA60(148) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 140~164 (현재 위치 108%).","bb_lower":140.33063402712028,"bb_upper":163.70636597287975,"macd_signal":2.6279734802327983},"change_pct":5.58,"chart_data":[{"date":"2024-10-23","open":161.59,"high":162.18,"low":160.81,"close":161.62,"volume":4837800,"rsi_14":27.98,"sma_20":166.03,"sma_60":166.74,"sma_120":163.06},{"date":"2024-10-24","open":161.47,"high":161.98,"low":161.0,"close":161.66,"volume":5861200,"rsi_14":6.18,"sma_20":166.18,"sma_60":166.64,"sma_120":163.11},{"date":"2024-10-25","open":160.99,"high":161.45,"low":160.15,"close":160.32,"volume":4877900,"rsi_14":5.8,"sma_20":166.17,"sma_60":166.52,"sma_120":163.16},{"date":"2024-10-28","open":161.33,"high":161.69,"low":160.47,"close":161.35,"volume":5753800,"rsi_14":28.3,"sma_20":165.97,"sma_60":166.33,"sma_120":163.2},{"date":"2024-10-29","open":160.93,"high":160.93,"low":159.0,"close":159.32,"volume":5681000,"rsi_14":19.19,"sma_20":165.6,"sma_60":166.09,"sma_120":163.24},{"date":"2024-10-30","open":159.24,"high":159.46,"low":158.17,"close":158.36,"volume":5518100,"rsi_14":21.55,"sma_20":165.08,"sma_60":165.86,"sma_120":163.25},{"date":"2024-10-31","open":157.98,"high":159.2,"low":157.34,"close":157.42,"volume":6056500,"rsi_14":16.57,"sma_20":164.53,"sma_60":165.66,"sma_120":163.26},{"date":"2024-11-01","open":157.55,"high":158.54,"low":157.24,"close":157.35,"volume":5454800,"rsi_14":16.67,"sma_20":163.93,"sma_60":165.44,"sma_120":163.27},{"date":"2024-11-04","open":157.94,"high":158.46,"low":156.85,"close":157.33,"volume":5130200,"rsi_14":16.12,"sma_20":163.42,"sma_60":165.19,"sma_120":163.28},{"date":"2024-11-05","open":156.61,"high":158.51,"low":156.61,"close":157.98,"volume":4397400,"rsi_14":29.43,"sma_20":163.01,"sma_60":164.96,"sma_120":163.29},{"date":"2024-11-06","open":157.83,"high":158.24,"low":152.31,"close":153.49,"volume":11473700,"rsi_14":7.08,"sma_20":162.4,"sma_60":164.69,"sma_120":163.25},{"date":"2024-11-07","open":154.36,"high":156.25,"low":153.9,"close":155.74,"volume":9056700,"rsi_14":30.89,"sma_20":161.68,"sma_60":164.38,"sma_120":163.23},{"date":"2024-11-08","open":156.32,"high":159.87,"low":156.23,"close":159.84,"volume":7506200,"rsi_14":55.9,"sma_20":161.35,"sma_60":164.16,"sma_120":163.25},{"date":"2024-11-11","open":159.16,"high":160.61,"low":158.0,"close":158.23,"volume":6364400,"rsi_14":53.07,"sma_20":161.17,"sma_60":163.98,"sma_120":163.25},{"date":"2024-11-12","open":158.34,"high":159.22,"low":157.8,"close":158.05,"volume":6507500,"rsi_14":52.65,"sma_20":160.95,"sma_60":163.78,"sma_120":163.25},{"date":"2024-11-13","open":158.26,"high":158.97,"low":157.9,"close":158.76,"volume":5412300,"rsi_14":55.12,"sma_20":160.9,"sma_60":163.61,"sma_120":163.27},{"date":"2024-11-14","open":158.88,"high":160.15,"low":158.69,"close":159.24,"volume":7444300,"rsi_14":54.56,"sma_20":161.01,"sma_60":163.5,"sma_120":163.3},{"date":"2024-11-15","open":160.05,"high":162.56,"low":159.04,"close":161.58,"volume":9939400,"rsi_14":84.71,"sma_20":161.54,"sma_60":163.52,"sma_120":163.37},{"date":"2024-11-18","open":161.17,"high":163.4,"low":160.9,"close":162.73,"volume":6681000,"rsi_14":83.12,"sma_20":162.09,"sma_60":163.67,"sma_120":163.46},{"date":"2024-11-19","open":162.68,"high":163.13,"low":161.69,"close":162.74,"volume":5683700,"rsi_14":72.46,"sma_20":162.58,"sma_60":163.79,"sma_120":163.54},{"date":"2024-11-20","open":162.03,"high":163.04,"low":161.55,"close":162.87,"volume":7081100,"rsi_14":96.37,"sma_20":163.54,"sma_60":163.87,"sma_120":163.61},{"date":"2024-11-21","open":163.6,"high":165.36,"low":162.23,"close":164.64,"volume":6240400,"rsi_14":100.0,"sma_20":164.45,"sma_60":164.03,"sma_120":163.69},{"date":"2024-11-22","open":165.97,"high":169.07,"low":165.72,"close":168.0,"volume":10609800,"rsi_14":100.0,"sma_20":165.28,"sma_60":164.23,"sma_120":163.78},{"date":"2024-11-25","open":169.15,"high":170.42,"low":168.59,"close":169.06,"volume":19357000,"rsi_14":100.0,"sma_20":166.39,"sma_60":164.42,"sma_120":163.89},{"date":"2024-11-26","open":168.88,"high":171.03,"low":168.88,"close":170.89,"volume":6276700,"rsi_14":100.0,"sma_20":167.7,"sma_60":164.64,"sma_120":163.99},{"date":"2024-11-27","open":171.55,"high":171.96,"low":170.34,"close":170.94,"volume":5522900,"rsi_14":100.0,"sma_20":168.95,"sma_60":164.9,"sma_120":164.11},{"date":"2024-11-29","open":170.31,"high":171.2,"low":169.91,"close":170.84,"volume":3823700,"rsi_14":98.85,"sma_20":170.13,"sma_60":165.16,"sma_120":164.22},{"date":"2024-12-02","open":170.71,"high":171.7,"low":169.65,"close":171.26,"volume":5728200,"rsi_14":98.89,"sma_20":171.12,"sma_60":165.43,"sma_120":164.34},{"date":"2024-12-03","open":170.38,"high":171.19,"low":166.97,"close":167.18,"volume":8127300,"rsi_14":61.68,"sma_20":171.58,"sma_60":165.62,"sma_120":164.43},{"date":"2024-12-04","open":165.99,"high":166.93,"low":165.32,"close":166.89,"volume":6823500,"rsi_14":42.87,"sma_20":172.0,"sma_60":165.8,"sma_120":164.52},{"date":"2024-12-05","open":166.65,"high":168.17,"low":166.26,"close":167.76,"volume":5022200,"rsi_14":41.52,"sma_20":172.5,"sma_60":166.01,"sma_120":164.61},{"date":"2024-12-06","open":167.14,"high":168.44,"low":165.59,"close":165.66,"volume":5741200,"rsi_14":16.97,"sma_20":172.61,"sma_60":166.15,"sma_120":164.68},{"date":"2024-12-09","open":165.49,"high":165.6,"low":162.43,"close":162.77,"volume":7164300,"rsi_14":12.05,"sma_20":172.07,"sma_60":166.23,"sma_120":164.71},{"date":"2024-12-10","open":162.42,"high":164.81,"low":161.95,"close":164.19,"volume":6219900,"rsi_14":22.48,"sma_20":171.57,"sma_60":166.33,"sma_120":164.77},{"date":"2024-12-11","open":164.89,"high":165.25,"low":162.4,"close":162.62,"volume":5237500,"rsi_14":17.35,"sma_20":170.73,"sma_60":166.44,"sma_120":164.8},{"date":"2024-12-12","open":163.38,"high":163.75,"low":162.04,"close":162.83,"volume":4072800,"rsi_14":26.76,"sma_20":169.9,"sma_60":166.59,"sma_120":164.84},{"date":"2024-12-13","open":162.75,"high":163.72,"low":162.13,"close":163.03,"volume":3884500,"rsi_14":29.19,"sma_20":169.1,"sma_60":166.78,"sma_120":164.89},{"date":"2024-12-16","open":163.4,"high":164.67,"low":163.07,"close":163.1,"volume":5943600,"rsi_14":22.5,"sma_20":168.27,"sma_60":166.98,"sma_120":164.93},{"date":"2024-12-17","open":162.66,"high":163.88,"low":162.04,"close":162.33,"volume":6069200,"rsi_14":26.7,"sma_20":167.77,"sma_60":167.15,"sma_120":164.98},{"date":"2024-12-18","open":161.79,"high":162.55,"low":161.08,"close":161.14,"volume":7517100,"rsi_14":35.03,"sma_20":167.18,"sma_60":167.26,"sma_120":165.03},{"date":"2024-12-19","open":161.07,"high":162.11,"low":159.49,"close":161.25,"volume":8585200,"rsi_14":14.32,"sma_20":166.52,"sma_60":167.52,"sma_120":165.1},{"date":"2024-12-20","open":160.94,"high":161.89,"low":159.64,"close":160.17,"volume":21999300,"rsi_14":16.27,"sma_20":165.96,"sma_60":167.67,"sma_120":165.15},{"date":"2024-12-23","open":160.17,"high":160.76,"low":158.55,"close":160.22,"volume":6983900,"rsi_14":12.36,"sma_20":165.7,"sma_60":167.68,"sma_120":165.2},{"date":"2024-12-24","open":159.75,"high":161.24,"low":159.56,"close":161.01,"volume":2460800,"rsi_14":25.12,"sma_20":165.37,"sma_60":167.78,"sma_120":165.24},{"date":"2024-12-26","open":160.41,"high":162.3,"low":160.18,"close":162.17,"volume":3629400,"rsi_14":40.93,"sma_20":165.32,"sma_60":167.92,"sma_120":165.29},{"date":"2024-12-27","open":161.47,"high":162.74,"low":161.31,"close":161.57,"volume":4367900,"rsi_14":42.34,"sma_20":165.2,"sma_60":168.01,"sma_120":165.34},{"date":"2024-12-30","open":160.75,"high":161.05,"low":158.88,"close":159.24,"volume":4354500,"rsi_14":34.48,"sma_20":164.81,"sma_60":168.01,"sma_120":165.35},{"date":"2024-12-31","open":159.5,"high":160.19,"low":158.77,"close":159.78,"volume":3957600,"rsi_14":38.78,"sma_20":164.64,"sma_60":167.98,"sma_120":165.39},{"date":"2025-01-02","open":160.2,"high":160.79,"low":158.12,"close":158.19,"volume":5401700,"rsi_14":35.95,"sma_20":164.26,"sma_60":167.88,"sma_120":165.4},{"date":"2025-01-03","open":158.44,"high":158.68,"low":156.54,"close":157.38,"volume":5256600,"rsi_14":31.83,"sma_20":163.85,"sma_60":167.71,"sma_120":165.42},{"date":"2025-01-06","open":155.17,"high":155.82,"low":152.91,"close":153.06,"volume":8731700,"rsi_14":14.96,"sma_20":163.24,"sma_60":167.45,"sma_120":165.38},{"date":"2025-01-07","open":153.88,"high":154.97,"low":153.19,"close":153.73,"volume":8447400,"rsi_14":11.07,"sma_20":162.49,"sma_60":167.1,"sma_120":165.33},{"date":"2025-01-08","open":153.43,"high":154.77,"low":153.03,"close":154.49,"volume":4974800,"rsi_14":17.84,"sma_20":161.87,"sma_60":166.68,"sma_120":165.3},{"date":"2025-01-10","open":152.63,"high":153.64,"low":150.08,"close":151.12,"volume":8501500,"rsi_14":16.28,"sma_20":161.07,"sma_60":166.14,"sma_120":165.23},{"date":"2025-01-13","open":151.87,"high":152.57,"low":150.97,"close":151.38,"volume":6772200,"rsi_14":14.39,"sma_20":160.02,"sma_60":165.51,"sma_120":165.16},{"date":"2025-01-14","open":151.39,"high":152.55,"low":150.88,"close":152.24,"volume":5982200,"rsi_14":23.1,"sma_20":158.99,"sma_60":164.85,"sma_120":165.11},{"date":"2025-01-15","open":153.05,"high":153.58,"low":151.86,"close":152.15,"volume":8059200,"rsi_14":24.72,"sma_20":158.15,"sma_60":164.22,"sma_120":165.05},{"date":"2025-01-16","open":152.13,"high":153.04,"low":151.67,"close":152.96,"volume":5774400,"rsi_14":49.3,"sma_20":157.44,"sma_60":163.59,"sma_120":165.01},{"date":"2025-01-17","open":152.24,"high":154.16,"low":152.11,"close":153.56,"volume":7262700,"rsi_14":48.8,"sma_20":156.85,"sma_60":163.04,"sma_120":164.95},{"date":"2025-01-21","open":153.4,"high":154.73,"low":153.4,"close":154.13,"volume":13914700,"rsi_14":47.24,"sma_20":156.45,"sma_60":162.59,"sma_120":164.89},{"date":"2025-01-22","open":159.25,"high":160.25,"low":156.72,"close":157.0,"volume":14356700,"rsi_14":98.58,"sma_20":156.49,"sma_60":162.19,"sma_120":164.93},{"date":"2025-01-23","open":156.19,"high":158.66,"low":155.65,"close":158.35,"volume":7614300,"rsi_14":98.8,"sma_20":156.92,"sma_60":161.89,"sma_120":164.98},{"date":"2025-01-24","open":159.08,"high":159.08,"low":156.49,"close":157.37,"volume":6199800,"rsi_14":85.31,"sma_20":157.31,"sma_60":161.67,"sma_120":164.98},{"date":"2025-01-27","open":159.86,"high":162.95,"low":159.28,"close":162.68,"volume":9170800,"rsi_14":92.15,"sma_20":158.05,"sma_60":161.55,"sma_120":164.99},{"date":"2025-01-28","open":161.96,"high":162.61,"low":159.28,"close":159.35,"volume":6716300,"rsi_14":71.29,"sma_20":159.04,"sma_60":161.47,"sma_120":165.0},{"date":"2025-01-29","open":159.86,"high":160.41,"low":159.06,"close":159.39,"volume":4850300,"rsi_14":70.17,"sma_20":159.82,"sma_60":161.36,"sma_120":165.0},{"date":"2025-01-30","open":160.59,"high":160.7,"low":159.1,"close":160.52,"volume":4136500,"rsi_14":71.3,"sma_20":160.61,"sma_60":161.25,"sma_120":164.99},{"date":"2025-01-31","open":159.17,"high":159.76,"low":158.41,"close":159.16,"volume":5464700,"rsi_14":57.99,"sma_20":161.36,"sma_60":161.14,"sma_120":164.97},{"date":"2025-02-03","open":158.66,"high":162.41,"low":158.43,"close":161.82,"volume":8668600,"rsi_14":61.71,"sma_20":162.09,"sma_60":161.07,"sma_120":164.97},{"date":"2025-02-04","open":162.33,"high":162.33,"low":159.44,"close":161.21,"volume":6410900,"rsi_14":63.32,"sma_20":163.24,"sma_60":161.06,"sma_120":165.0},{"date":"2025-02-05","open":161.17,"high":162.18,"low":159.76,"close":162.06,"volume":7536800,"rsi_14":46.87,"sma_20":163.76,"sma_60":161.09,"sma_120":165.03},{"date":"2025-02-06","open":162.4,"high":162.94,"low":161.12,"close":161.93,"volume":4957900,"rsi_14":69.08,"sma_20":164.12,"sma_60":161.15,"sma_120":165.04},{"date":"2025-02-07","open":162.13,"high":162.16,"low":160.96,"close":161.06,"volume":4535600,"rsi_14":60.98,"sma_20":164.5,"sma_60":161.18,"sma_120":165.06},{"date":"2025-02-10","open":160.79,"high":161.55,"low":159.55,"close":160.64,"volume":7062900,"rsi_14":50.84,"sma_20":164.4,"sma_60":161.17,"sma_120":165.07},{"date":"2025-02-11","open":160.79,"high":162.59,"low":159.65,"close":162.46,"volume":5438100,"rsi_14":72.45,"sma_20":164.61,"sma_60":161.18,"sma_120":165.1},{"date":"2025-02-12","open":161.42,"high":163.08,"low":161.06,"close":162.6,"volume":6037400,"rsi_14":58.14,"sma_20":164.94,"sma_60":161.21,"sma_120":165.11},{"date":"2025-02-13","open":162.65,"high":164.33,"low":162.18,"close":163.98,"volume":6328300,"rsi_14":74.7,"sma_20":165.29,"sma_60":161.37,"sma_120":165.13},{"date":"2025-02-14","open":162.8,"high":163.01,"low":155.62,"close":156.19,"volume":13179500,"rsi_14":26.64,"sma_20":165.14,"sma_60":161.31,"sma_120":165.09},{"date":"2025-02-18","open":156.63,"high":158.94,"low":155.53,"close":158.62,"volume":7075300,"rsi_14":38.88,"sma_20":164.66,"sma_60":161.26,"sma_120":165.08},{"date":"2025-02-19","open":159.27,"high":160.0,"low":158.44,"close":159.64,"volume":7910700,"rsi_14":45.27,"sma_20":164.5,"sma_60":161.34,"sma_120":165.06},{"date":"2025-02-20","open":156.44,"high":160.88,"low":156.1,"close":160.33,"volume":6162600,"rsi_14":49.0,"sma_20":164.32,"sma_60":161.59,"sma_120":165.06},{"date":"2025-02-21","open":160.55,"high":163.53,"low":159.09,"close":163.23,"volume":9813700,"rsi_14":52.34,"sma_20":164.46,"sma_60":161.91,"sma_120":165.09},{"date":"2025-02-24","open":163.22,"high":165.86,"low":162.8,"close":163.52,"volume":8564100,"rsi_14":52.79,"sma_20":164.71,"sma_60":162.22,"sma_120":165.11},{"date":"2025-02-25","open":164.23,"high":166.79,"low":163.77,"close":165.55,"volume":7314900,"rsi_14":54.56,"sma_20":165.21,"sma_60":162.71,"sma_120":165.13},{"date":"2025-02-26","open":165.19,"high":165.55,"low":163.63,"close":164.25,"volume":5519000,"rsi_14":87.85,"sma_20":165.39,"sma_60":163.15,"sma_120":165.12},{"date":"2025-02-27","open":163.82,"high":165.97,"low":163.61,"close":164.89,"volume":5467000,"rsi_14":85.39,"sma_20":165.63,"sma_60":163.58,"sma_120":165.11},{"date":"2025-02-28","open":166.44,"high":167.46,"low":164.78,"close":166.69,"volume":10240100,"rsi_14":86.57,"sma_20":165.9,"sma_60":164.08,"sma_120":165.11},{"date":"2025-03-03","open":166.44,"high":169.04,"low":166.37,"close":168.37,"volume":7615300,"rsi_14":87.82,"sma_20":167.15,"sma_60":164.6,"sma_120":165.13},{"date":"2025-03-04","open":169.48,"high":172.58,"low":165.8,"close":166.06,"volume":12117600,"rsi_14":64.09,"sma_20":167.91,"sma_60":165.03,"sma_120":165.12},{"date":"2025-03-05","open":166.25,"high":168.63,"low":165.9,"close":167.43,"volume":6989100,"rsi_14":67.56,"sma_20":168.7,"sma_60":165.48,"sma_120":165.11},{"date":"2025-03-06","open":167.69,"high":168.61,"low":165.73,"close":167.47,"volume":6702500,"rsi_14":60.55,"sma_20":169.43,"sma_60":165.84,"sma_120":165.14},{"date":"2025-03-07","open":166.93,"high":171.53,"low":166.89,"close":168.71,"volume":9566700,"rsi_14":74.55,"sma_20":170.0,"sma_60":166.19,"sma_120":165.17},{"date":"2025-03-10","open":169.49,"high":172.58,"low":168.6,"close":169.01,"volume":11047000,"rsi_14":73.55,"sma_20":170.56,"sma_60":166.59,"sma_120":165.21},{"date":"2025-03-11","open":168.6,"high":168.75,"low":165.23,"close":166.0,"volume":11032300,"rsi_14":46.53,"sma_20":170.6,"sma_60":166.7,"sma_120":165.19},{"date":"2025-03-12","open":162.72,"high":164.76,"low":160.87,"close":161.44,"volume":10158800,"rsi_14":23.02,"sma_20":170.31,"sma_60":166.77,"sma_120":165.15},{"date":"2025-03-13","open":160.8,"high":162.33,"low":160.4,"close":161.65,"volume":6609000,"rsi_14":29.49,"sma_20":169.98,"sma_60":166.85,"sma_120":165.12},{"date":"2025-03-14","open":160.89,"high":161.65,"low":159.76,"close":161.06,"volume":6790500,"rsi_14":18.02,"sma_20":169.41,"sma_60":166.87,"sma_120":165.11},{"date":"2025-03-17","open":161.44,"high":164.05,"low":161.21,"close":162.78,"volume":9931700,"rsi_14":29.79,"sma_20":168.84,"sma_60":166.99,"sma_120":165.09},{"date":"2025-03-18","open":163.07,"high":163.26,"low":160.69,"close":160.81,"volume":6099900,"rsi_14":18.01,"sma_20":168.57,"sma_60":166.97,"sma_120":165.06},{"date":"2025-03-19","open":160.96,"high":161.81,"low":160.23,"close":161.63,"volume":7569200,"rsi_14":21.37,"sma_20":167.71,"sma_60":166.97,"sma_120":165.03},{"date":"2025-03-20","open":161.94,"high":162.25,"low":159.2,"close":160.66,"volume":8789200,"rsi_14":25.38,"sma_20":167.36,"sma_60":166.95,"sma_120":165.01},{"date":"2025-03-21","open":160.26,"high":161.22,"low":157.37,"close":159.83,"volume":16027300,"rsi_14":38.68,"sma_20":166.56,"sma_60":166.89,"sma_120":164.98},{"date":"2025-03-24","open":159.58,"high":160.0,"low":158.56,"close":158.83,"volume":6102100,"rsi_14":32.16,"sma_20":165.58,"sma_60":166.81,"sma_120":164.93},{"date":"2025-03-25","open":158.5,"high":158.57,"low":155.53,"close":156.15,"volume":8366700,"rsi_14":25.43,"sma_20":164.56,"sma_60":166.7,"sma_120":164.86},{"date":"2025-03-26","open":156.63,"high":159.96,"low":156.28,"close":159.73,"volume":7756000,"rsi_14":37.14,"sma_20":163.97,"sma_60":166.58,"sma_120":164.83},{"date":"2025-03-27","open":160.96,"high":162.08,"low":159.76,"close":161.77,"volume":6211700,"rsi_14":54.02,"sma_20":163.89,"sma_60":166.52,"sma_120":164.82},{"date":"2025-03-28","open":162.41,"high":162.73,"low":160.72,"close":161.12,"volume":5479100,"rsi_14":47.8,"sma_20":163.9,"sma_60":166.45,"sma_120":164.81},{"date":"2025-03-31","open":161.18,"high":164.1,"low":161.18,"close":163.41,"volume":11520100,"rsi_14":60.53,"sma_20":163.96,"sma_60":166.65,"sma_120":164.84},{"date":"2025-04-01","open":163.55,"high":164.01,"low":162.1,"close":163.54,"volume":7021100,"rsi_14":64.99,"sma_20":164.24,"sma_60":166.82,"sma_120":164.89},{"date":"2025-04-02","open":163.07,"high":163.85,"low":161.39,"close":162.53,"volume":6274500,"rsi_14":64.89,"sma_20":164.33,"sma_60":166.92,"sma_120":164.92},{"date":"2025-04-03","open":167.06,"high":167.61,"low":163.71,"close":165.3,"volume":9393300,"rsi_14":86.64,"sma_20":164.81,"sma_60":167.09,"sma_120":164.96},{"date":"2025-04-04","open":164.7,"high":166.46,"low":156.74,"close":157.01,"volume":13454200,"rsi_14":42.11,"sma_20":164.66,"sma_60":166.98,"sma_120":164.93},{"date":"2025-04-07","open":156.93,"high":157.92,"low":152.64,"close":153.64,"volume":15708000,"rsi_14":28.05,"sma_20":164.26,"sma_60":166.7,"sma_120":164.86},{"date":"2025-04-08","open":155.63,"high":156.56,"low":150.26,"close":151.87,"volume":11541100,"rsi_14":26.46,"sma_20":163.77,"sma_60":166.3,"sma_120":164.76},{"date":"2025-04-09","open":150.89,"high":157.9,"low":150.24,"close":155.64,"volume":10670200,"rsi_14":31.61,"sma_20":163.34,"sma_60":165.92,"sma_120":164.69},{"date":"2025-04-10","open":156.2,"high":158.28,"low":154.14,"close":156.83,"volume":10581600,"rsi_14":34.86,"sma_20":162.88,"sma_60":165.64,"sma_120":164.63},{"date":"2025-04-11","open":156.65,"high":161.11,"low":155.93,"close":160.04,"volume":8602800,"rsi_14":44.9,"sma_20":162.58,"sma_60":165.39,"sma_120":164.6},{"date":"2025-04-14","open":160.17,"high":163.11,"low":158.96,"close":162.17,"volume":9877300,"rsi_14":43.41,"sma_20":162.46,"sma_60":165.17,"sma_120":164.59},{"date":"2025-04-15","open":162.18,"high":163.16,"low":161.36,"close":161.54,"volume":8765000,"rsi_14":64.08,"sma_20":162.29,"sma_60":164.99,"sma_120":164.59},{"date":"2025-04-16","open":162.33,"high":162.7,"low":158.97,"close":159.54,"volume":5897500,"rsi_14":70.1,"sma_20":162.04,"sma_60":164.78,"sma_120":164.57},{"date":"2025-04-17","open":160.64,"high":164.59,"low":160.46,"close":163.61,"volume":7227100,"rsi_14":84.54,"sma_20":161.8,"sma_60":164.58,"sma_120":164.59},{"date":"2025-04-21","open":163.92,"high":163.97,"low":158.5,"close":159.92,"volume":8062400,"rsi_14":62.65,"sma_20":161.86,"sma_60":164.36,"sma_120":164.58},{"date":"2025-04-22","open":160.03,"high":162.84,"low":158.75,"close":161.98,"volume":7907400,"rsi_14":64.47,"sma_20":162.44,"sma_60":164.09,"sma_120":164.59},{"date":"2025-04-23","open":160.55,"high":160.75,"low":157.37,"close":159.9,"volume":9309200,"rsi_14":49.58,"sma_20":163.27,"sma_60":163.87,"sma_120":164.58},{"date":"2025-04-24","open":154.86,"high":155.3,"low":151.07,"close":153.92,"volume":20077700,"rsi_14":29.87,"sma_20":163.59,"sma_60":163.64,"sma_120":164.53},{"date":"2025-04-25","open":154.26,"high":156.11,"low":152.22,"close":155.36,"volume":12892800,"rsi_14":35.49,"sma_20":163.43,"sma_60":163.4,"sma_120":164.51},{"date":"2025-04-28","open":155.38,"high":156.84,"low":154.75,"close":156.16,"volume":8127000,"rsi_14":41.58,"sma_20":163.16,"sma_60":163.21,"sma_120":164.5},{"date":"2025-04-29","open":155.62,"high":156.68,"low":153.6,"close":156.55,"volume":8266200,"rsi_14":28.53,"sma_20":162.67,"sma_60":163.02,"sma_120":164.49},{"date":"2025-04-30","open":156.74,"high":157.42,"low":154.33,"close":156.85,"volume":12475500,"rsi_14":38.24,"sma_20":162.14,"sma_60":162.85,"sma_120":164.49},{"date":"2025-05-01","open":155.01,"high":155.68,"low":153.46,"close":154.35,"volume":6792800,"rsi_14":21.75,"sma_20":161.64,"sma_60":162.66,"sma_120":164.45},{"date":"2025-05-02","open":155.27,"high":156.12,"low":154.28,"close":154.88,"volume":5750200,"rsi_14":28.94,"sma_20":160.93,"sma_60":162.43,"sma_120":164.47},{"date":"2025-05-05","open":155.23,"high":155.25,"low":152.46,"close":153.24,"volume":7576200,"rsi_14":45.55,"sma_20":160.14,"sma_60":162.22,"sma_120":164.45},{"date":"2025-05-06","open":152.48,"high":154.09,"low":152.11,"close":153.65,"volume":7703800,"rsi_14":36.97,"sma_20":159.37,"sma_60":162.02,"sma_120":164.39},{"date":"2025-05-07","open":153.43,"high":154.42,"low":152.96,"close":153.69,"volume":6430000,"rsi_14":28.67,"sma_20":158.63,"sma_60":161.89,"sma_120":164.35},{"date":"2025-05-08","open":152.81,"high":154.37,"low":152.45,"close":153.07,"volume":7230800,"rsi_14":21.03,"sma_20":158.27,"sma_60":161.74,"sma_120":164.31},{"date":"2025-05-09","open":152.46,"high":153.53,"low":151.87,"close":152.12,"volume":6453200,"rsi_14":14.47,"sma_20":158.06,"sma_60":161.46,"sma_120":164.25},{"date":"2025-05-12","open":151.89,"high":155.39,"low":151.18,"close":155.24,"volume":7378400,"rsi_14":56.08,"sma_20":157.85,"sma_60":161.19,"sma_120":164.22},{"date":"2025-05-13","open":154.39,"high":155.07,"low":151.83,"close":153.15,"volume":7780800,"rsi_14":40.26,"sma_20":157.63,"sma_60":160.92,"sma_120":164.15},{"date":"2025-05-14","open":152.56,"high":153.56,"low":152.03,"close":152.46,"volume":5988900,"rsi_14":45.07,"sma_20":157.23,"sma_60":160.55,"sma_120":164.06},{"date":"2025-05-15","open":153.98,"high":157.18,"low":153.12,"close":156.7,"volume":8727300,"rsi_14":62.97,"sma_20":157.12,"sma_60":160.27,"sma_120":164.01},{"date":"2025-05-16","open":156.93,"high":157.68,"low":156.16,"close":157.54,"volume":7100800,"rsi_14":65.33,"sma_20":157.38,"sma_60":160.04,"sma_120":163.96},{"date":"2025-05-19","open":157.72,"high":159.34,"low":157.66,"close":158.98,"volume":8119900,"rsi_14":72.08,"sma_20":158.1,"sma_60":159.97,"sma_120":163.92},{"date":"2025-05-20","open":158.82,"high":160.16,"low":158.81,"close":159.82,"volume":5576600,"rsi_14":79.04,"sma_20":158.73,"sma_60":160.18,"sma_120":163.85},{"date":"2025-05-21","open":159.02,"high":160.52,"low":158.83,"close":159.61,"volume":6424200,"rsi_14":71.15,"sma_20":159.34,"sma_60":160.44,"sma_120":163.77},{"date":"2025-05-22","open":158.66,"high":160.36,"low":158.25,"close":159.23,"volume":6245600,"rsi_14":85.24,"sma_20":159.97,"sma_60":160.57,"sma_120":163.67},{"date":"2025-05-23","open":159.03,"high":160.37,"low":157.73,"close":160.03,"volume":5349800,"rsi_14":93.27,"sma_20":160.78,"sma_60":160.68,"sma_120":163.57},{"date":"2025-05-27","open":159.46,"high":162.07,"low":159.46,"close":161.86,"volume":11423800,"rsi_14":90.72,"sma_20":161.45,"sma_60":160.74,"sma_120":163.5},{"date":"2025-05-28","open":161.75,"high":162.9,"low":161.19,"close":161.47,"volume":5385900,"rsi_14":83.44,"sma_20":161.88,"sma_60":160.73,"sma_120":163.41},{"date":"2025-05-29","open":160.88,"high":163.05,"low":160.59,"close":162.63,"volume":4842500,"rsi_14":82.62,"sma_20":163.34,"sma_60":160.75,"sma_120":163.38},{"date":"2025-05-30","open":162.82,"high":164.98,"low":162.67,"close":163.92,"volume":12587500,"rsi_14":83.89,"sma_20":164.08,"sma_60":160.9,"sma_120":163.35},{"date":"2025-06-02","open":163.08,"high":163.1,"low":160.38,"close":161.88,"volume":7574400,"rsi_14":64.38,"sma_20":164.3,"sma_60":160.87,"sma_120":163.3},{"date":"2025-06-03","open":160.92,"high":161.52,"low":160.07,"close":160.98,"volume":6223000,"rsi_14":60.46,"sma_20":164.73,"sma_60":160.88,"sma_120":163.26},{"date":"2025-06-04","open":160.83,"high":162.14,"low":160.09,"close":160.11,"volume":4939000,"rsi_14":50.51,"sma_20":164.74,"sma_60":160.85,"sma_120":163.24},{"date":"2025-06-05","open":159.61,"high":159.62,"low":156.8,"close":157.08,"volume":10351800,"rsi_14":25.25,"sma_20":164.63,"sma_60":160.77,"sma_120":163.18},{"date":"2025-06-06","open":157.55,"high":159.43,"low":157.54,"close":158.25,"volume":5697700,"rsi_14":34.59,"sma_20":164.4,"sma_60":160.86,"sma_120":163.14},{"date":"2025-06-09","open":157.64,"high":158.25,"low":156.37,"close":156.84,"volume":6544200,"rsi_14":22.97,"sma_20":164.08,"sma_60":160.92,"sma_120":163.09},{"date":"2025-06-10","open":156.97,"high":157.76,"low":156.23,"close":157.11,"volume":7680000,"rsi_14":14.93,"sma_20":163.59,"sma_60":160.95,"sma_120":163.04},{"date":"2025-06-11","open":156.91,"high":157.05,"low":156.0,"close":156.41,"volume":5960100,"rsi_14":17.3,"sma_20":163.33,"sma_60":160.95,"sma_120":162.98},{"date":"2025-06-12","open":156.27,"high":157.57,"low":155.99,"close":157.44,"volume":6509900,"rsi_14":29.17,"sma_20":162.54,"sma_60":160.96,"sma_120":162.94},{"date":"2025-06-13","open":157.04,"high":157.3,"low":154.29,"close":154.64,"volume":7104500,"rsi_14":23.77,"sma_20":161.59,"sma_60":160.97,"sma_120":162.88},{"date":"2025-06-16","open":155.22,"high":156.26,"low":154.38,"close":155.22,"volume":6332000,"rsi_14":38.38,"sma_20":160.91,"sma_60":160.98,"sma_120":162.83},{"date":"2025-06-17","open":154.43,"high":154.73,"low":152.74,"close":152.95,"volume":6809700,"rsi_14":20.74,"sma_20":160.5,"sma_60":160.98,"sma_120":162.77},{"date":"2025-06-18","open":152.97,"high":153.07,"low":152.12,"close":152.46,"volume":7211200,"rsi_14":23.1,"sma_20":159.7,"sma_60":160.95,"sma_120":162.71},{"date":"2025-06-20","open":152.47,"high":153.74,"low":152.3,"close":153.49,"volume":16173400,"rsi_14":29.61,"sma_20":159.13,"sma_60":160.93,"sma_120":162.64},{"date":"2025-06-23","open":153.48,"high":155.52,"low":153.41,"close":155.37,"volume":6588200,"rsi_14":44.83,"sma_20":158.65,"sma_60":161.01,"sma_120":162.58},{"date":"2025-06-24","open":155.51,"high":156.05,"low":154.04,"close":154.72,"volume":7470100,"rsi_14":35.96,"sma_20":158.43,"sma_60":161.09,"sma_120":162.52},{"date":"2025-06-25","open":154.2,"high":154.7,"low":153.13,"close":153.38,"volume":5933700,"rsi_14":42.32,"sma_20":158.24,"sma_60":161.06,"sma_120":162.47},{"date":"2025-06-26","open":153.94,"high":153.95,"low":151.64,"close":153.05,"volume":7410400,"rsi_14":36.4,"sma_20":157.88,"sma_60":161.03,"sma_120":162.42},{"date":"2025-06-27","open":153.1,"high":154.5,"low":152.72,"close":154.24,"volume":19257000,"rsi_14":59.38,"sma_20":157.38,"sma_60":161.09,"sma_120":162.38},{"date":"2025-06-30","open":153.66,"high":154.28,"low":152.57,"close":153.72,"volume":11238200,"rsi_14":59.05,"sma_20":157.33,"sma_60":161.04,"sma_120":162.35},{"date":"2025-07-01","open":154.26,"high":156.81,"low":153.78,"close":155.55,"volume":10664900,"rsi_14":63.34,"sma_20":157.3,"sma_60":160.95,"sma_120":162.37},{"date":"2025-07-02","open":155.47,"high":155.68,"low":154.24,"close":155.53,"volume":8848700,"rsi_14":51.4,"sma_20":157.45,"sma_60":160.86,"sma_120":162.39},{"date":"2025-07-03","open":156.1,"high":156.32,"low":154.17,"close":155.17,"volume":6999600,"rsi_14":54.06,"sma_20":157.72,"sma_60":160.72,"sma_120":162.4},{"date":"2025-07-07","open":155.23,"high":155.51,"low":153.69,"close":154.86,"volume":7225700,"rsi_14":66.17,"sma_20":157.93,"sma_60":160.56,"sma_120":162.43},{"date":"2025-07-08","open":153.91,"high":154.16,"low":151.9,"close":152.34,"volume":12034800,"rsi_14":44.71,"sma_20":157.84,"sma_60":160.36,"sma_120":162.44},{"date":"2025-07-09","open":152.54,"high":152.64,"low":150.47,"close":151.98,"volume":18770900,"rsi_14":30.94,"sma_20":157.55,"sma_60":160.11,"sma_120":162.43},{"date":"2025-07-10","open":152.21,"high":154.0,"low":151.52,"close":152.92,"volume":7200500,"rsi_14":43.68,"sma_20":157.39,"sma_60":159.82,"sma_120":162.44},{"date":"2025-07-11","open":152.49,"high":152.49,"low":150.94,"close":151.53,"volume":8053800,"rsi_14":15.88,"sma_20":157.28,"sma_60":159.5,"sma_120":162.43},{"date":"2025-07-14","open":150.11,"high":150.32,"low":147.48,"close":148.35,"volume":11491700,"rsi_14":10.34,"sma_20":156.91,"sma_60":159.09,"sma_120":162.38},{"date":"2025-07-15","open":148.16,"high":148.63,"low":146.56,"close":147.31,"volume":9142600,"rsi_14":9.61,"sma_20":156.28,"sma_60":158.56,"sma_120":162.32},{"date":"2025-07-16","open":147.37,"high":148.35,"low":146.92,"close":148.32,"volume":8479000,"rsi_14":18.69,"sma_20":155.58,"sma_60":158.04,"sma_120":162.25},{"date":"2025-07-17","open":148.62,"high":150.27,"low":148.47,"close":150.15,"volume":8320000,"rsi_14":38.75,"sma_20":154.94,"sma_60":157.63,"sma_120":162.18},{"date":"2025-07-18","open":149.39,"high":151.13,"low":149.24,"close":150.67,"volume":7337300,"rsi_14":43.38,"sma_20":154.43,"sma_60":157.28,"sma_120":162.12},{"date":"2025-07-21","open":150.64,"high":151.49,"low":150.47,"close":150.6,"volume":6328400,"rsi_14":37.18,"sma_20":153.98,"sma_60":157.01,"sma_120":162.02},{"date":"2025-07-22","open":150.49,"high":153.85,"low":150.48,"close":153.8,"volume":8187000,"rsi_14":60.47,"sma_20":153.84,"sma_60":156.83,"sma_120":161.97},{"date":"2025-07-23","open":153.7,"high":154.34,"low":153.18,"close":153.76,"volume":4804800,"rsi_14":85.09,"sma_20":154.0,"sma_60":156.7,"sma_120":161.93},{"date":"2025-07-24","open":154.33,"high":154.48,"low":153.54,"close":154.27,"volume":7027400,"rsi_14":98.51,"sma_20":154.17,"sma_60":156.6,"sma_120":161.87},{"date":"2025-07-25","open":152.85,"high":153.91,"low":152.53,"close":153.78,"volume":5799900,"rsi_14":90.95,"sma_20":154.35,"sma_60":156.5,"sma_120":161.83},{"date":"2025-07-28","open":153.13,"high":153.57,"low":151.77,"close":152.62,"volume":7885000,"rsi_14":70.65,"sma_20":154.68,"sma_60":156.38,"sma_120":161.75},{"date":"2025-07-29","open":154.18,"high":154.18,"low":150.47,"close":152.2,"volume":11466100,"rsi_14":62.32,"sma_20":155.15,"sma_60":156.25,"sma_120":161.67},{"date":"2025-07-30","open":152.57,"high":152.57,"low":147.76,"close":148.57,"volume":8162900,"rsi_14":39.02,"sma_20":155.4,"sma_60":156.09,"sma_120":161.56},{"date":"2025-07-31","open":147.52,"high":147.71,"low":145.68,"close":146.23,"volume":11845400,"rsi_14":5.95,"sma_20":155.21,"sma_60":155.87,"sma_120":161.42},{"date":"2025-08-01","open":147.5,"high":149.16,"low":146.28,"close":146.4,"volume":8594200,"rsi_14":7.85,"sma_20":154.79,"sma_60":155.65,"sma_120":161.3},{"date":"2025-08-04","open":146.01,"high":147.19,"low":145.79,"close":146.51,"volume":7679400,"rsi_14":3.36,"sma_20":154.35,"sma_60":155.42,"sma_120":161.18},{"date":"2025-08-05","open":146.46,"high":147.79,"low":146.08,"close":146.27,"volume":6670100,"rsi_14":3.46,"sma_20":153.75,"sma_60":155.15,"sma_120":161.04},{"date":"2025-08-06","open":146.61,"high":149.15,"low":145.98,"close":148.55,"volume":7376200,"rsi_14":27.7,"sma_20":153.1,"sma_60":154.88,"sma_120":160.92},{"date":"2025-08-07","open":148.8,"high":149.67,"low":148.4,"close":149.16,"volume":6719000,"rsi_14":33.85,"sma_20":152.56,"sma_60":154.7,"sma_120":160.79},{"date":"2025-08-08","open":148.46,"high":149.45,"low":148.27,"close":149.18,"volume":5811000,"rsi_14":55.29,"sma_20":152.06,"sma_60":154.56,"sma_120":160.73},{"date":"2025-08-11","open":149.21,"high":151.01,"low":148.99,"close":150.61,"volume":7331700,"rsi_14":95.01,"sma_20":151.72,"sma_60":154.44,"sma_120":160.66},{"date":"2025-08-12","open":150.69,"high":151.16,"low":149.96,"close":150.72,"volume":6938000,"rsi_14":94.94,"sma_20":151.54,"sma_60":154.32,"sma_120":160.58},{"date":"2025-08-13","open":150.83,"high":152.58,"low":150.58,"close":151.03,"volume":5812400,"rsi_14":95.15,"sma_20":151.59,"sma_60":154.19,"sma_120":160.5},{"date":"2025-08-14","open":150.28,"high":150.34,"low":148.95,"close":149.41,"volume":6343700,"rsi_14":74.58,"sma_20":151.87,"sma_60":154.01,"sma_120":160.39},{"date":"2025-08-15","open":150.12,"high":151.21,"low":149.86,"close":150.01,"volume":7121700,"rsi_14":65.5,"sma_20":152.22,"sma_60":153.81,"sma_120":160.27},{"date":"2025-08-18","open":150.07,"high":152.5,"low":149.82,"close":151.33,"volume":8274500,"rsi_14":70.02,"sma_20":152.65,"sma_60":153.66,"sma_120":160.15},{"date":"2025-08-19","open":151.34,"high":154.23,"low":151.28,"close":153.93,"volume":7868100,"rsi_14":79.71,"sma_20":153.68,"sma_60":153.65,"sma_120":160.06},{"date":"2025-08-20","open":154.11,"high":156.49,"low":153.94,"close":155.01,"volume":7840400,"rsi_14":78.78,"sma_20":154.34,"sma_60":153.75,"sma_120":159.98},{"date":"2025-08-21","open":153.48,"high":154.58,"low":152.75,"close":154.26,"volume":6417500,"rsi_14":71.31,"sma_20":154.86,"sma_60":153.8,"sma_120":159.87},{"date":"2025-08-22","open":154.89,"high":156.15,"low":153.85,"close":154.2,"volume":5797300,"rsi_14":69.69,"sma_20":155.37,"sma_60":153.89,"sma_120":159.75},{"date":"2025-08-25","open":153.92,"high":154.23,"low":151.5,"close":151.75,"volume":4692500,"rsi_14":63.2,"sma_20":155.49,"sma_60":154.0,"sma_120":159.63},{"date":"2025-08-26","open":151.52,"high":152.28,"low":150.96,"close":151.57,"volume":6338000,"rsi_14":59.26,"sma_20":155.58,"sma_60":154.14,"sma_120":159.49},{"date":"2025-08-27","open":151.75,"high":152.7,"low":151.4,"close":152.54,"volume":4551200,"rsi_14":57.45,"sma_20":155.73,"sma_60":154.29,"sma_120":159.36},{"date":"2025-08-28","open":152.57,"high":152.58,"low":150.66,"close":151.26,"volume":5857400,"rsi_14":30.22,"sma_20":155.92,"sma_60":154.32,"sma_120":159.21},{"date":"2025-08-29","open":151.69,"high":153.12,"low":151.26,"close":152.61,"volume":5318200,"rsi_14":32.92,"sma_20":156.19,"sma_60":154.39,"sma_120":159.07},{"date":"2025-09-02","open":152.92,"high":154.38,"low":152.55,"close":153.54,"volume":6432800,"rsi_14":45.0,"sma_20":156.41,"sma_60":154.48,"sma_120":158.97},{"date":"2025-09-03","open":153.21,"high":154.17,"low":152.09,"close":153.71,"volume":6592500,"rsi_14":46.68,"sma_20":156.4,"sma_60":154.48,"sma_120":158.9},{"date":"2025-09-04","open":154.05,"high":155.25,"low":153.36,"close":154.7,"volume":6934900,"rsi_14":75.25,"sma_20":156.36,"sma_60":154.51,"sma_120":158.84},{"date":"2025-09-05","open":154.08,"high":156.03,"low":153.94,"close":155.51,"volume":6436200,"rsi_14":80.36,"sma_20":156.49,"sma_60":154.55,"sma_120":158.79},{"date":"2025-09-08","open":155.11,"high":155.75,"low":153.79,"close":154.53,"volume":7178400,"rsi_14":65.32,"sma_20":156.52,"sma_60":154.57,"sma_120":158.72},{"date":"2025-09-09","open":154.14,"high":155.36,"low":153.74,"close":154.96,"volume":4984900,"rsi_14":82.68,"sma_20":156.85,"sma_60":154.65,"sma_120":158.67},{"date":"2025-09-10","open":154.13,"high":154.46,"low":151.5,"close":152.91,"volume":6205500,"rsi_14":52.37,"sma_20":156.99,"sma_60":154.68,"sma_120":158.6},{"date":"2025-09-11","open":153.27,"high":154.86,"low":152.95,"close":154.16,"volume":5819500,"rsi_14":54.65,"sma_20":157.15,"sma_60":154.87,"sma_120":158.54},{"date":"2025-09-12","open":153.48,"high":154.64,"low":153.33,"close":153.45,"volume":5957000,"rsi_14":48.18,"sma_20":157.38,"sma_60":155.11,"sma_120":158.49},{"date":"2025-09-15","open":153.43,"high":154.05,"low":151.8,"close":152.41,"volume":5995000,"rsi_14":34.22,"sma_20":157.35,"sma_60":155.32,"sma_120":158.43},{"date":"2025-09-16","open":152.71,"high":153.92,"low":152.47,"close":153.59,"volume":6559600,"rsi_14":37.48,"sma_20":157.36,"sma_60":155.56,"sma_120":158.41},{"date":"2025-09-17","open":153.96,"high":157.11,"low":153.96,"close":155.81,"volume":6764200,"rsi_14":57.22,"sma_20":157.58,"sma_60":155.88,"sma_120":158.37},{"date":"2025-09-18","open":153.69,"high":154.54,"low":152.73,"close":152.88,"volume":7651500,"rsi_14":40.85,"sma_20":157.39,"sma_60":156.03,"sma_120":158.3},{"date":"2025-09-19","open":153.17,"high":153.18,"low":151.57,"close":151.64,"volume":17224800,"rsi_14":43.97,"sma_20":156.99,"sma_60":156.11,"sma_120":158.22},{"date":"2025-09-22","open":151.68,"high":151.68,"low":148.74,"close":148.75,"volume":8712900,"rsi_14":27.87,"sma_20":156.7,"sma_60":156.11,"sma_120":158.09},{"date":"2025-09-23","open":148.88,"high":148.97,"low":146.71,"close":148.2,"volume":8853400,"rsi_14":28.23,"sma_20":156.06,"sma_60":156.06,"sma_120":157.96},{"date":"2025-09-24","open":147.76,"high":149.3,"low":147.51,"close":148.12,"volume":6483300,"rsi_14":30.67,"sma_20":155.47,"sma_60":155.97,"sma_120":157.84},{"date":"2025-09-25","open":148.91,"high":149.54,"low":147.5,"close":147.86,"volume":7511400,"rsi_14":21.8,"sma_20":154.9,"sma_60":155.88,"sma_120":157.69},{"date":"2025-09-26","open":147.94,"high":148.38,"low":147.26,"close":148.2,"volume":5721100,"rsi_14":4.1,"sma_20":154.31,"sma_60":155.8,"sma_120":157.61},{"date":"2025-09-29","open":148.12,"high":149.39,"low":147.51,"close":149.2,"volume":8139700,"rsi_14":21.07,"sma_20":153.88,"sma_60":155.77,"sma_120":157.57},{"date":"2025-09-30","open":149.13,"high":150.03,"low":148.53,"close":149.32,"volume":7762600,"rsi_14":27.83,"sma_20":153.5,"sma_60":155.72,"sma_120":157.55},{"date":"2025-10-01","open":149.37,"high":149.55,"low":147.14,"close":148.86,"volume":7566000,"rsi_14":51.9,"sma_20":152.92,"sma_60":155.6,"sma_120":157.49},{"date":"2025-10-02","open":148.41,"high":148.49,"low":147.36,"close":147.76,"volume":6892100,"rsi_14":43.48,"sma_20":152.31,"sma_60":155.39,"sma_120":157.42},{"date":"2025-10-03","open":147.71,"high":149.1,"low":147.71,"close":147.98,"volume":5212600,"rsi_14":47.91,"sma_20":151.86,"sma_60":155.16,"sma_120":157.31},{"date":"2025-10-06","open":147.23,"high":148.03,"low":146.16,"close":146.17,"volume":6737000,"rsi_14":33.2,"sma_20":151.54,"sma_60":154.91,"sma_120":157.18},{"date":"2025-10-07","open":146.51,"high":148.85,"low":145.82,"close":148.24,"volume":6844400,"rsi_14":50.29,"sma_20":151.41,"sma_60":154.72,"sma_120":157.06},{"date":"2025-10-08","open":148.48,"high":148.48,"low":146.38,"close":146.44,"volume":5254700,"rsi_14":31.75,"sma_20":151.33,"sma_60":154.57,"sma_120":156.95},{"date":"2025-10-09","open":146.49,"high":146.62,"low":145.36,"close":146.33,"volume":6134500,"rsi_14":30.24,"sma_20":151.16,"sma_60":154.38,"sma_120":156.8},{"date":"2025-10-10","open":146.68,"high":147.24,"low":145.24,"close":145.47,"volume":7374000,"rsi_14":28.69,"sma_20":150.94,"sma_60":154.17,"sma_120":156.68},{"date":"2025-10-13","open":144.8,"high":145.22,"low":142.83,"close":143.33,"volume":7511100,"rsi_14":25.38,"sma_20":150.5,"sma_60":153.92,"sma_120":156.52},{"date":"2025-10-14","open":143.41,"high":145.04,"low":142.93,"close":144.96,"volume":8585300,"rsi_14":35.48,"sma_20":149.98,"sma_60":153.61,"sma_120":156.39},{"date":"2025-10-15","open":144.34,"high":145.2,"low":143.12,"close":143.26,"volume":10003100,"rsi_14":35.88,"sma_20":149.47,"sma_60":153.29,"sma_120":156.3},{"date":"2025-10-16","open":143.84,"high":146.16,"low":143.75,"close":145.38,"volume":8809700,"rsi_14":36.18,"sma_20":149.07,"sma_60":152.95,"sma_120":156.22},{"date":"2025-10-17","open":146.33,"high":147.74,"low":146.19,"close":147.13,"volume":8612900,"rsi_14":53.35,"sma_20":148.9,"sma_60":152.65,"sma_120":156.14},{"date":"2025-10-20","open":147.32,"high":148.09,"low":147.03,"close":147.68,"volume":5601300,"rsi_14":56.25,"sma_20":148.93,"sma_60":152.39,"sma_120":156.06},{"date":"2025-10-21","open":147.68,"high":147.99,"low":146.62,"close":147.35,"volume":6013400,"rsi_14":59.2,"sma_20":148.97,"sma_60":152.14,"sma_120":155.98},{"date":"2025-10-22","open":147.03,"high":149.13,"low":146.54,"close":147.91,"volume":6394400,"rsi_14":76.55,"sma_20":148.99,"sma_60":151.93,"sma_120":155.93},{"date":"2025-10-23","open":148.06,"high":148.98,"low":146.33,"close":147.92,"volume":8205400,"rsi_14":71.15,"sma_20":149.15,"sma_60":151.74,"sma_120":155.87},{"date":"2025-10-24","open":153.04,"high":154.02,"low":148.28,"close":149.22,"volume":11968500,"rsi_14":95.01,"sma_20":149.42,"sma_60":151.56,"sma_120":155.83},{"date":"2025-10-27","open":148.36,"high":148.5,"low":146.91,"close":148.48,"volume":7775300,"rsi_14":79.69,"sma_20":149.88,"sma_60":151.42,"sma_120":155.79},{"date":"2025-10-28","open":147.88,"high":149.88,"low":147.39,"close":148.12,"volume":5819300,"rsi_14":62.97,"sma_20":150.31,"sma_60":151.26,"sma_120":155.74},{"date":"2025-10-29","open":147.43,"high":147.73,"low":145.28,"close":145.58,"volume":7405500,"rsi_14":32.15,"sma_20":150.59,"sma_60":150.99,"sma_120":155.67},{"date":"2025-10-30","open":146.26,"high":147.56,"low":146.14,"close":146.37,"volume":6760700,"rsi_14":42.35,"sma_20":150.76,"sma_60":150.71,"sma_120":155.63},{"date":"2025-10-31","open":145.52,"high":147.86,"low":145.34,"close":147.14,"volume":7930300,"rsi_14":44.2,"sma_20":150.81,"sma_60":150.52,"sma_120":155.56},{"date":"2025-11-03","open":146.88,"high":147.0,"low":144.6,"close":144.84,"volume":8946400,"rsi_14":32.61,"sma_20":150.66,"sma_60":150.38,"sma_120":155.48},{"date":"2025-11-04","open":145.41,"high":146.29,"low":143.11,"close":144.01,"volume":9295400,"rsi_14":18.78,"sma_20":150.35,"sma_60":150.24,"sma_120":155.41},{"date":"2025-11-05","open":143.72,"high":144.26,"low":142.52,"close":142.66,"volume":11199900,"rsi_14":17.49,"sma_20":149.91,"sma_60":150.08,"sma_120":155.29},{"date":"2025-11-06","open":142.75,"high":143.53,"low":141.36,"close":142.99,"volume":10024500,"rsi_14":21.27,"sma_20":149.39,"sma_60":149.9,"sma_120":155.17},{"date":"2025-11-07","open":143.8,"high":144.77,"low":142.87,"close":143.83,"volume":8500100,"rsi_14":37.86,"sma_20":148.87,"sma_60":149.74,"sma_120":155.04},{"date":"2025-11-10","open":143.24,"high":143.47,"low":141.0,"close":142.38,"volume":10208100,"rsi_14":24.63,"sma_20":148.28,"sma_60":149.55,"sma_120":154.89},{"date":"2025-11-11","open":142.83,"high":145.46,"low":142.54,"close":145.35,"volume":7332500,"rsi_14":41.11,"sma_20":147.83,"sma_60":149.37,"sma_120":154.77},{"date":"2025-11-12","open":145.34,"high":145.95,"low":144.35,"close":144.83,"volume":7851100,"rsi_14":49.94,"sma_20":147.65,"sma_60":149.24,"sma_120":154.64},{"date":"2025-11-13","open":145.0,"high":145.8,"low":144.47,"close":144.79,"volume":7566800,"rsi_14":55.15,"sma_20":147.53,"sma_60":149.12,"sma_120":154.51},{"date":"2025-11-14","open":145.9,"high":146.17,"low":144.44,"close":144.5,"volume":9150800,"rsi_14":64.29,"sma_20":147.31,"sma_60":149.01,"sma_120":154.37},{"date":"2025-11-17","open":144.58,"high":144.8,"low":141.9,"close":142.69,"volume":9902300,"rsi_14":48.08,"sma_20":147.07,"sma_60":148.89,"sma_120":154.21},{"date":"2025-11-18","open":143.19,"high":144.23,"low":142.39,"close":143.84,"volume":10735200,"rsi_14":50.06,"sma_20":146.95,"sma_60":148.75,"sma_120":154.05},{"date":"2025-11-19","open":143.81,"high":144.37,"low":142.73,"close":143.84,"volume":6367000,"rsi_14":60.75,"sma_20":147.0,"sma_60":148.64,"sma_120":153.87},{"date":"2025-11-20","open":143.49,"high":145.47,"low":142.99,"close":145.01,"volume":9021300,"rsi_14":46.56,"sma_20":147.16,"sma_60":148.57,"sma_120":153.73},{"date":"2025-11-21","open":145.2,"high":148.25,"low":145.12,"close":147.68,"volume":12018000,"rsi_14":69.96,"sma_20":147.66,"sma_60":148.62,"sma_120":153.62},{"date":"2025-11-24","open":146.88,"high":147.18,"low":143.4,"close":143.83,"volume":13846900,"rsi_14":45.62,"sma_20":147.81,"sma_60":148.64,"sma_120":153.48},{"date":"2025-11-25","open":144.16,"high":145.46,"low":144.06,"close":145.3,"volume":10477700,"rsi_14":53.31,"sma_20":147.8,"sma_60":148.65,"sma_120":153.38},{"date":"2025-11-26","open":144.75,"high":145.77,"low":144.44,"close":145.07,"volume":9238500,"rsi_14":61.26,"sma_20":147.83,"sma_60":148.71,"sma_120":153.26},{"date":"2025-11-28","open":144.63,"high":145.52,"low":144.02,"close":144.98,"volume":4707200,"rsi_14":53.26,"sma_20":147.65,"sma_60":150.75,"sma_120":153.16},{"date":"2025-12-01","open":144.92,"high":145.7,"low":144.19,"close":144.28,"volume":8240700,"rsi_14":55.59,"sma_20":147.5,"sma_60":150.56,"sma_120":153.05},{"date":"2025-12-02","open":142.17,"high":143.05,"low":139.45,"close":142.73,"volume":16376800,"rsi_14":41.57,"sma_20":147.39,"sma_60":150.35,"sma_120":152.94},{"date":"2025-12-03","open":142.79,"high":145.11,"low":142.73,"close":143.56,"volume":9125300,"rsi_14":45.99,"sma_20":147.37,"sma_60":150.16,"sma_120":152.82},{"date":"2025-12-04","open":143.52,"high":144.26,"low":141.4,"close":142.24,"volume":10479300,"rsi_14":42.58,"sma_20":147.35,"sma_60":149.98,"sma_120":152.71},{"date":"2025-12-05","open":142.05,"high":142.51,"low":140.18,"close":140.37,"volume":12791700,"rsi_14":38.98,"sma_20":147.21,"sma_60":149.74,"sma_120":152.58},{"date":"2025-12-08","open":139.84,"high":139.84,"low":135.18,"close":135.37,"volume":17507500,"rsi_14":33.3,"sma_20":146.78,"sma_60":149.44,"sma_120":152.43},{"date":"2025-12-09","open":136.2,"high":137.86,"low":136.02,"close":136.63,"volume":10375700,"rsi_14":33.66,"sma_20":146.49,"sma_60":149.17,"sma_120":152.3},{"date":"2025-12-10","open":136.65,"high":138.25,"low":136.55,"close":136.82,"volume":13650400,"rsi_14":34.21,"sma_20":146.05,"sma_60":148.88,"sma_120":152.16},{"date":"2025-12-11","open":137.97,"high":138.8,"low":137.35,"close":137.74,"volume":11798000,"rsi_14":33.45,"sma_20":145.69,"sma_60":148.57,"sma_120":152.01},{"date":"2025-12-12","open":137.97,"high":140.04,"low":137.82,"close":139.78,"volume":10268800,"rsi_14":31.47,"sma_20":145.43,"sma_60":148.35,"sma_120":151.88},{"date":"2025-12-15","open":140.2,"high":142.2,"low":140.13,"close":142.02,"volume":13877700,"rsi_14":45.41,"sma_20":145.31,"sma_60":148.19,"sma_120":151.78},{"date":"2025-12-16","open":142.97,"high":143.4,"low":141.55,"close":142.09,"volume":10251700,"rsi_14":41.24,"sma_20":145.28,"sma_60":148.07,"sma_120":151.69},{"date":"2025-12-17","open":143.54,"high":145.26,"low":143.31,"close":144.64,"volume":9833300,"rsi_14":48.96,"sma_20":145.32,"sma_60":148.01,"sma_120":151.6},{"date":"2025-12-18","open":143.47,"high":144.34,"low":142.23,"close":142.4,"volume":12239900,"rsi_14":44.33,"sma_20":145.24,"sma_60":147.92,"sma_120":151.51},{"date":"2025-12-19","open":142.39,"high":142.92,"low":140.85,"close":141.36,"volume":19345600,"rsi_14":43.69,"sma_20":145.06,"sma_60":147.81,"sma_120":151.39},{"date":"2025-12-22","open":140.63,"high":141.3,"low":139.36,"close":139.63,"volume":11731400,"rsi_14":43.34,"sma_20":144.65,"sma_60":147.66,"sma_120":151.25},{"date":"2025-12-23","open":139.43,"high":140.65,"low":139.03,"close":140.11,"volume":9541600,"rsi_14":42.47,"sma_20":144.46,"sma_60":147.51,"sma_120":151.12},{"date":"2025-12-24","open":139.83,"high":141.63,"low":139.77,"close":141.39,"volume":3259200,"rsi_14":48.14,"sma_20":144.26,"sma_60":147.37,"sma_120":151.01},{"date":"2025-12-26","open":141.21,"high":142.52,"low":141.21,"close":141.63,"volume":4711500,"rsi_14":52.97,"sma_20":144.08,"sma_60":147.25,"sma_120":150.92},{"date":"2025-12-29","open":141.69,"high":141.96,"low":140.86,"close":141.47,"volume":7662100,"rsi_14":68.53,"sma_20":143.9,"sma_60":147.14,"sma_120":150.83},{"date":"2025-12-30","open":141.19,"high":141.36,"low":140.49,"close":140.96,"volume":6006400,"rsi_14":63.78,"sma_20":143.73,"sma_60":147.02,"sma_120":150.72},{"date":"2025-12-31","open":140.91,"high":141.05,"low":140.16,"close":140.24,"volume":5293200,"rsi_14":60.52,"sma_20":143.6,"sma_60":146.92,"sma_120":150.63},{"date":"2026-01-02","open":140.04,"high":140.26,"low":138.21,"close":138.75,"volume":8946100,"rsi_14":53.0,"sma_20":143.36,"sma_60":146.76,"sma_120":150.54},{"date":"2026-01-05","open":138.07,"high":138.32,"low":136.6,"close":137.36,"volume":12297300,"rsi_14":42.52,"sma_20":143.11,"sma_60":146.6,"sma_120":150.46},{"date":"2026-01-06","open":137.38,"high":138.39,"low":136.52,"close":136.91,"volume":10421800,"rsi_14":32.22,"sma_20":142.93,"sma_60":146.44,"sma_120":150.36},{"date":"2026-01-07","open":136.8,"high":136.8,"low":134.67,"close":135.08,"volume":14369100,"rsi_14":28.23,"sma_20":142.92,"sma_60":146.27,"sma_120":150.23},{"date":"2026-01-08","open":134.93,"high":138.74,"low":134.86,"close":138.49,"volume":9297100,"rsi_14":31.91,"sma_20":143.01,"sma_60":146.18,"sma_120":150.13},{"date":"2026-01-09","open":138.66,"high":139.28,"low":137.81,"close":138.83,"volume":9528500,"rsi_14":38.16,"sma_20":143.11,"sma_60":146.08,"sma_120":150.03},{"date":"2026-01-12","open":139.23,"high":140.79,"low":138.67,"close":140.38,"volume":12812000,"rsi_14":46.86,"sma_20":143.25,"sma_60":146.03,"sma_120":149.91},{"date":"2026-01-13","open":140.91,"high":141.24,"low":139.9,"close":141.15,"volume":15549200,"rsi_14":55.18,"sma_20":143.32,"sma_60":145.96,"sma_120":149.81},{"date":"2026-01-14","open":141.58,"high":143.75,"low":141.27,"close":143.21,"volume":13475000,"rsi_14":59.57,"sma_20":143.38,"sma_60":145.89,"sma_120":149.71},{"date":"2026-01-15","open":142.55,"high":143.21,"low":141.25,"close":141.53,"volume":10102800,"rsi_14":50.41,"sma_20":143.35,"sma_60":145.79,"sma_120":149.61},{"date":"2026-01-16","open":140.68,"high":141.62,"low":140.57,"close":141.43,"volume":11729334,"rsi_14":40.78,"sma_20":147.65,"sma_60":148.65,"sma_120":153.13},{"date":"2026-01-20","open":141.36,"high":143.85,"low":141.03,"close":143.85,"volume":12901400,"rsi_14":56.35,"sma_20":143.26,"sma_60":145.62,"sma_120":149.44},{"date":"2026-01-21","open":143.9,"high":144.21,"low":141.86,"close":142.93,"volume":14126800,"rsi_14":55.14,"sma_20":143.34,"sma_60":145.53,"sma_120":149.39},{"date":"2026-01-22","open":144.9,"high":147.67,"low":144.34,"close":146.71,"volume":18501900,"rsi_14":64.59,"sma_20":143.7,"sma_60":145.49,"sma_120":149.4},{"date":"2026-01-23","open":148.64,"high":149.44,"low":147.62,"close":147.96,"volume":14562600,"rsi_14":69.55,"sma_20":144.05,"sma_60":145.46,"sma_120":149.4},{"date":"2026-01-26","open":147.93,"high":148.68,"low":146.36,"close":147.31,"volume":12655700,"rsi_14":72.11,"sma_20":144.3,"sma_60":145.43,"sma_120":149.4},{"date":"2026-01-27","open":145.91,"high":147.46,"low":145.77,"close":146.18,"volume":9546000,"rsi_14":69.78,"sma_20":144.48,"sma_60":145.43,"sma_120":149.39},{"date":"2026-01-28","open":145.84,"high":146.54,"low":144.65,"close":145.19,"volume":7465800,"rsi_14":72.75,"sma_20":144.62,"sma_60":145.39,"sma_120":149.35},{"date":"2026-01-29","open":145.14,"high":147.94,"low":144.97,"close":147.72,"volume":11035600,"rsi_14":71.45,"sma_20":144.91,"sma_60":145.38,"sma_120":149.33},{"date":"2026-01-30","open":148.24,"high":149.76,"low":146.98,"close":149.56,"volume":12651400,"rsi_14":73.53,"sma_20":145.33,"sma_60":145.44,"sma_120":149.32},{"date":"2026-02-02","open":150.2,"high":151.49,"low":149.05,"close":150.96,"volume":10554900,"rsi_14":73.31,"sma_20":145.9,"sma_60":145.54,"sma_120":149.32},{"date":"2026-02-03","open":150.37,"high":154.25,"low":149.98,"close":153.06,"volume":12424700,"rsi_14":74.93,"sma_20":146.65,"sma_60":145.7,"sma_120":149.33},{"date":"2026-02-04","open":153.86,"high":156.06,"low":153.49,"close":154.58,"volume":12178500,"rsi_14":74.28,"sma_20":147.5,"sma_60":145.88,"sma_120":149.35},{"date":"2026-02-05","open":156.53,"high":157.32,"low":153.85,"close":156.3,"volume":13077700,"rsi_14":82.24,"sma_20":148.53,"sma_60":146.08,"sma_120":149.4},{"date":"2026-02-06","open":155.93,"high":157.66,"low":155.71,"close":156.85,"volume":10441700,"rsi_14":83.06,"sma_20":149.41,"sma_60":146.3,"sma_120":149.45},{"date":"2026-02-09","open":156.45,"high":156.96,"low":153.75,"close":155.04,"volume":11066881,"rsi_14":69.78,"sma_20":148.12,"sma_60":148.79,"sma_120":153.1},{"date":"2026-02-10","open":155.14,"high":157.82,"low":154.44,"close":156.76,"volume":9907350,"rsi_14":71.67,"sma_20":148.69,"sma_60":148.94,"sma_120":150.79},{"date":"2026-02-11","open":156.37,"high":158.86,"low":155.98,"close":157.67,"volume":10215119,"rsi_14":72.5,"sma_20":149.31,"sma_60":149.1,"sma_120":153.09},{"date":"2026-02-12","open":157.69,"high":160.76,"low":157.32,"close":158.86,"volume":13512862,"rsi_14":72.59,"sma_20":150.08,"sma_60":149.27,"sma_120":150.83},{"date":"2026-02-13","open":159.38,"high":160.2,"low":157.38,"close":157.74,"volume":13999208,"rsi_14":69.83,"sma_20":150.79,"sma_60":149.42,"sma_120":150.85},{"date":"2026-02-17","open":157.62,"high":159.81,"low":156.57,"close":157.23,"volume":13207917,"rsi_14":65.55,"sma_20":151.42,"sma_60":149.57,"sma_120":150.86},{"date":"2026-02-18","open":156.66,"high":156.66,"low":153.5,"close":154.57,"volume":14434300,"rsi_14":71.74,"sma_20":154.51,"sma_60":147.67,"sma_120":149.6},{"date":"2026-02-19","open":154.55,"high":157.63,"low":154.55,"close":156.25,"volume":10724600,"rsi_14":70.58,"sma_20":155.13,"sma_60":147.84,"sma_120":149.63},{"date":"2026-02-20","open":156.81,"high":158.71,"low":155.86,"close":158.44,"volume":11508133,"rsi_14":67.01,"sma_20":152.11,"sma_60":149.74,"sma_120":150.88},{"date":"2026-02-23","open":157.98,"high":162.95,"low":157.96,"close":162.76,"volume":14772400,"rsi_14":74.59,"sma_20":156.43,"sma_60":148.31,"sma_120":149.75},{"date":"2026-02-24","open":162.57,"high":164.4,"low":161.55,"close":162.87,"volume":9694818,"rsi_14":80.99,"sma_20":153.02,"sma_60":149.98,"sma_120":150.95},{"date":"2026-02-25","open":162.29,"high":162.56,"low":159.73,"close":161.01,"volume":7797299,"rsi_14":76.13,"sma_20":153.84,"sma_60":150.18,"sma_120":151.01},{"date":"2026-02-26","open":161.9,"high":162.11,"low":160.5,"close":161.36,"volume":6374923,"rsi_14":75.19,"sma_20":154.62,"sma_60":150.39,"sma_120":151.07},{"date":"2026-02-27","open":161.65,"high":164.81,"low":161.3,"close":164.76,"volume":14878484,"rsi_14":77.73,"sma_20":155.57,"sma_60":150.66,"sma_120":151.15},{"date":"2026-03-02","open":163.34,"high":164.12,"low":161.07,"close":161.13,"volume":8631825,"rsi_14":70.51,"sma_20":156.2,"sma_60":150.84,"sma_120":151.2},{"date":"2026-03-03","open":159.65,"high":159.76,"low":156.27,"close":157.39,"volume":10131479,"rsi_14":51.21,"sma_20":160.57,"sma_60":149.94,"sma_120":150.05},{"date":"2026-03-04","open":157.47,"high":157.47,"low":155.1,"close":155.99,"volume":8694480,"rsi_14":47.04,"sma_20":160.72,"sma_60":150.16,"sma_120":150.07},{"date":"2026-03-05","open":154.77,"high":154.77,"low":151.59,"close":151.75,"volume":10034925,"rsi_14":38.53,"sma_20":160.57,"sma_60":150.33,"sma_120":150.04},{"date":"2026-03-06","open":151.42,"high":152.18,"low":149.68,"close":151.39,"volume":8187905,"rsi_14":39.58,"sma_20":160.32,"sma_60":150.59,"sma_120":150.01},{"date":"2026-03-09","open":151.09,"high":153.95,"low":150.68,"close":152.96,"volume":12493334,"rsi_14":43.23,"sma_20":160.12,"sma_60":150.85,"sma_120":150.01},{"date":"2026-03-10","open":153.45,"high":154.85,"low":151.35,"close":153.74,"volume":7752539,"rsi_14":48.6,"sma_20":160.06,"sma_60":151.12,"sma_120":150.0},{"date":"2026-03-11","open":153.1,"high":153.11,"low":149.21,"close":151.09,"volume":8851748,"rsi_14":41.58,"sma_20":159.77,"sma_60":151.33,"sma_120":149.95},{"date":"2026-03-12","open":150.04,"high":150.84,"low":148.19,"close":148.31,"volume":8484075,"rsi_14":33.72,"sma_20":159.3,"sma_60":151.45,"sma_120":149.9},{"date":"2026-03-13","open":149.16,"high":150.33,"low":147.99,"close":148.46,"volume":7298896,"rsi_14":34.14,"sma_20":158.75,"sma_60":151.44,"sma_120":151.02},{"date":"2026-03-16","open":149.65,"high":150.41,"low":148.46,"close":149.9,"volume":6944219,"rsi_14":27.16,"sma_20":158.37,"sma_60":151.66,"sma_120":149.87},{"date":"2026-03-17","open":150.78,"high":151.22,"low":149.0,"close":149.27,"volume":6147692,"rsi_14":28.39,"sma_20":157.98,"sma_60":151.49,"sma_120":150.97},{"date":"2026-03-18","open":147.13,"high":147.44,"low":144.33,"close":144.57,"volume":10059257,"rsi_14":23.45,"sma_20":157.46,"sma_60":151.74,"sma_120":149.83},{"date":"2026-03-19","open":144.09,"high":145.23,"low":142.68,"close":142.73,"volume":10340333,"rsi_14":13.32,"sma_20":156.77,"sma_60":151.75,"sma_120":149.78},{"date":"2026-03-20","open":142.88,"high":143.7,"low":142.15,"close":142.18,"volume":60620861,"rsi_14":14.9,"sma_20":155.73,"sma_60":151.98,"sma_120":153.09},{"date":"2026-03-23","open":144.02,"high":144.02,"low":141.39,"close":141.89,"volume":10315584,"rsi_14":17.0,"sma_20":154.89,"sma_60":151.94,"sma_120":153.0},{"date":"2026-03-24","open":141.24,"high":143.11,"low":140.15,"close":141.07,"volume":8567608,"rsi_14":17.5,"sma_20":153.78,"sma_60":151.85,"sma_120":152.91},{"date":"2026-03-25","open":141.65,"high":142.0,"low":140.15,"close":141.82,"volume":8418089,"rsi_14":24.61,"sma_20":152.81,"sma_60":151.81,"sma_120":152.8},{"date":"2026-03-26","open":141.6,"high":142.46,"low":140.16,"close":140.35,"volume":6443158,"rsi_14":23.02,"sma_20":151.74,"sma_60":151.71,"sma_120":152.68},{"date":"2026-03-27","open":140.64,"high":141.98,"low":139.94,"close":140.63,"volume":11558266,"rsi_14":17.46,"sma_20":150.51,"sma_60":151.58,"sma_120":152.56},{"date":"2026-03-30","open":140.96,"high":143.45,"low":140.49,"close":142.61,"volume":11616291,"rsi_14":22.78,"sma_20":149.58,"sma_60":151.48,"sma_120":152.45},{"date":"2026-03-31","open":142.71,"high":142.81,"low":140.21,"close":142.34,"volume":10407548,"rsi_14":25.76,"sma_20":148.81,"sma_60":151.38,"sma_120":152.36},{"date":"2026-04-01","open":141.82,"high":142.86,"low":141.12,"close":141.99,"volume":8061652,"rsi_14":29.94,"sma_20":148.11,"sma_60":151.26,"sma_120":152.26},{"date":"2026-04-02","open":141.99,"high":142.11,"low":140.5,"close":141.03,"volume":5941663,"rsi_14":27.31,"sma_20":147.56,"sma_60":151.13,"sma_120":152.19},{"date":"2026-04-06","open":140.93,"high":141.58,"low":139.85,"close":140.69,"volume":6823103,"rsi_14":19.73,"sma_20":147.02,"sma_60":150.96,"sma_120":152.13},{"date":"2026-04-07","open":140.44,"high":140.69,"low":138.69,"close":139.24,"volume":7207503,"rsi_14":18.75,"sma_20":146.33,"sma_60":150.79,"sma_120":152.06},{"date":"2026-04-08","open":141.06,"high":143.0,"low":139.8,"close":142.79,"volume":10849670,"rsi_14":43.91,"sma_20":145.77,"sma_60":150.68,"sma_120":152.02},{"date":"2026-04-09","open":142.29,"high":144.8,"low":140.92,"close":144.52,"volume":6794840,"rsi_14":56.03,"sma_20":145.44,"sma_60":150.65,"sma_120":152.0},{"date":"2026-04-10","open":144.75,"high":144.75,"low":142.65,"close":143.05,"volume":9790295,"rsi_14":52.82,"sma_20":145.17,"sma_60":150.57,"sma_120":151.94},{"date":"2026-04-13","open":142.89,"high":142.98,"low":140.55,"close":141.49,"volume":7121405,"rsi_14":48.81,"sma_20":144.82,"sma_60":150.46,"sma_120":151.87},{"date":"2026-04-14","open":141.15,"high":142.61,"low":140.69,"close":142.28,"volume":6621561,"rsi_14":53.57,"sma_20":144.43,"sma_60":150.4,"sma_120":151.8},{"date":"2026-04-15","open":142.26,"high":142.3,"low":140.19,"close":141.29,"volume":7698188,"rsi_14":48.43,"sma_20":144.03,"sma_60":150.34,"sma_120":151.72},{"date":"2026-04-16","open":141.11,"high":142.19,"low":140.58,"close":141.03,"volume":6947144,"rsi_14":52.13,"sma_20":143.85,"sma_60":150.29,"sma_120":151.62},{"date":"2026-04-17","open":141.32,"high":145.44,"low":141.07,"close":144.79,"volume":10886017,"rsi_14":60.68,"sma_20":143.95,"sma_60":150.31,"sma_120":151.56},{"date":"2026-04-20","open":143.93,"high":144.52,"low":141.5,"close":142.38,"volume":8084743,"rsi_14":49.45,"sma_20":143.96,"sma_60":150.26,"sma_120":151.49},{"date":"2026-04-21","open":142.51,"high":142.51,"low":140.25,"close":140.25,"volume":11197205,"rsi_14":45.24,"sma_20":143.88,"sma_60":150.21,"sma_120":151.4},{"date":"2026-04-22","open":140.42,"high":141.21,"low":140.15,"close":140.77,"volume":7236304,"rsi_14":47.21,"sma_20":143.86,"sma_60":150.12,"sma_120":151.3},{"date":"2026-04-23","open":141.31,"high":144.1,"low":141.31,"close":143.59,"volume":11288762,"rsi_14":55.38,"sma_20":143.95,"sma_60":150.08,"sma_120":151.21},{"date":"2026-04-24","open":150.9,"high":151.3,"low":146.54,"close":147.09,"volume":13786243,"rsi_14":60.25,"sma_20":144.24,"sma_60":150.08,"sma_120":151.12},{"date":"2026-04-27","open":146.34,"high":148.6,"low":146.34,"close":147.31,"volume":9166393,"rsi_14":64.16,"sma_20":144.52,"sma_60":150.09,"sma_120":151.05},{"date":"2026-04-28","open":148.93,"high":150.08,"low":147.34,"close":148.08,"volume":7965681,"rsi_14":59.6,"sma_20":144.75,"sma_60":150.17,"sma_120":149.38},{"date":"2026-04-29","open":147.21,"high":147.66,"low":144.82,"close":145.39,"volume":9002422,"rsi_14":49.57,"sma_20":144.85,"sma_60":150.1,"sma_120":149.36},{"date":"2026-04-30","open":146.01,"high":146.64,"low":144.88,"close":146.01,"volume":9491704,"rsi_14":54.46,"sma_20":145.0,"sma_60":150.1,"sma_120":149.37},{"date":"2026-05-01","open":146.79,"high":148.19,"low":145.39,"close":146.18,"volume":6764501,"rsi_14":58.9,"sma_20":145.21,"sma_60":150.11,"sma_120":149.37},{"date":"2026-05-04","open":144.99,"high":144.99,"low":142.22,"close":142.37,"volume":9642763,"rsi_14":48.09,"sma_20":145.24,"sma_60":150.0,"sma_120":150.68},{"date":"2026-05-05","open":142.33,"high":144.83,"low":141.14,"close":143.84,"volume":7664267,"rsi_14":53.21,"sma_20":145.42,"sma_60":149.97,"sma_120":150.58},{"date":"2026-05-06","open":145.33,"high":147.86,"low":144.87,"close":146.82,"volume":9399519,"rsi_14":58.86,"sma_20":145.57,"sma_60":149.96,"sma_120":150.51},{"date":"2026-05-07","open":146.91,"high":146.91,"low":144.94,"close":144.99,"volume":9545761,"rsi_14":48.44,"sma_20":145.54,"sma_60":149.92,"sma_120":150.42},{"date":"2026-05-08","open":145.48,"high":146.43,"low":145.14,"close":145.35,"volume":5740971,"rsi_14":54.21,"sma_20":145.6,"sma_60":149.95,"sma_120":150.32},{"date":"2026-05-11","open":144.72,"high":144.88,"low":140.93,"close":142.31,"volume":7489537,"rsi_14":52.22,"sma_20":145.59,"sma_60":149.72,"sma_120":150.19},{"date":"2026-05-12","open":143.29,"high":144.79,"low":141.81,"close":142.86,"volume":9051215,"rsi_14":52.31,"sma_20":145.57,"sma_60":149.47,"sma_120":150.07},{"date":"2026-05-13","open":142.1,"high":143.61,"low":140.62,"close":141.2,"volume":6685871,"rsi_14":42.42,"sma_20":145.51,"sma_60":149.17,"sma_120":149.94},{"date":"2026-05-14","open":142.13,"high":143.22,"low":141.58,"close":141.66,"volume":9636209,"rsi_14":36.92,"sma_20":145.49,"sma_60":148.86,"sma_120":149.83},{"date":"2026-05-15","open":142.35,"high":142.35,"low":140.16,"close":140.53,"volume":6989372,"rsi_14":34.38,"sma_20":145.23,"sma_60":148.56,"sma_120":149.69},{"date":"2026-05-18","open":141.06,"high":143.37,"low":140.59,"close":141.35,"volume":7731165,"rsi_14":34.29,"sma_20":145.11,"sma_60":148.27,"sma_120":149.57},{"date":"2026-05-19","open":141.43,"high":142.65,"low":139.82,"close":140.26,"volume":8355788,"rsi_14":37.27,"sma_20":145.07,"sma_60":147.95,"sma_120":149.45},{"date":"2026-05-20","open":140.41,"high":142.17,"low":139.59,"close":141.4,"volume":8274606,"rsi_14":38.79,"sma_20":145.05,"sma_60":147.56,"sma_120":149.33},{"date":"2026-05-21","open":140.84,"high":142.67,"low":139.06,"close":142.35,"volume":6297289,"rsi_14":41.07,"sma_20":144.93,"sma_60":147.23,"sma_120":149.2},{"date":"2026-05-22","open":142.82,"high":143.58,"low":142.48,"close":143.38,"volume":4618184,"rsi_14":52.69,"sma_20":144.74,"sma_60":146.91,"sma_120":149.1},{"date":"2026-05-26","open":143.45,"high":144.54,"low":141.49,"close":141.91,"volume":8161742,"rsi_14":44.96,"sma_20":144.47,"sma_60":146.51,"sma_120":149.0},{"date":"2026-05-27","open":142.41,"high":147.45,"low":142.41,"close":146.41,"volume":10049829,"rsi_14":49.08,"sma_20":144.39,"sma_60":146.24,"sma_120":148.96},{"date":"2026-05-28","open":145.62,"high":145.62,"low":143.95,"close":144.84,"volume":10200882,"rsi_14":49.62,"sma_20":144.36,"sma_60":146.01,"sma_120":148.92},{"date":"2026-05-29","open":144.45,"high":144.57,"low":142.15,"close":142.51,"volume":12359906,"rsi_14":43.48,"sma_20":144.18,"sma_60":145.76,"sma_120":148.85},{"date":"2026-06-01","open":140.48,"high":140.78,"low":137.84,"close":139.25,"volume":11093789,"rsi_14":43.07,"sma_20":143.83,"sma_60":145.53,"sma_120":148.76},{"date":"2026-06-02","open":139.09,"high":140.08,"low":138.01,"close":139.79,"volume":9599450,"rsi_14":43.01,"sma_20":143.7,"sma_60":145.32,"sma_120":148.67},{"date":"2026-06-03","open":139.9,"high":141.41,"low":138.97,"close":139.16,"volume":9351044,"rsi_14":45.74,"sma_20":143.48,"sma_60":145.07,"sma_120":148.57},{"date":"2026-06-04","open":141.65,"high":142.09,"low":138.86,"close":139.75,"volume":8193955,"rsi_14":45.44,"sma_20":143.11,"sma_60":144.82,"sma_120":148.47},{"date":"2026-06-05","open":141.18,"high":147.14,"low":140.76,"close":145.47,"volume":10963204,"rsi_14":59.64,"sma_20":143.14,"sma_60":144.7,"sma_120":148.43},{"date":"2026-06-08","open":144.72,"high":145.48,"low":143.95,"close":144.04,"volume":7200679,"rsi_14":55.13,"sma_20":143.07,"sma_60":144.61,"sma_120":148.38},{"date":"2026-06-09","open":143.61,"high":148.38,"low":143.47,"close":147.58,"volume":8259310,"rsi_14":62.63,"sma_20":143.33,"sma_60":144.58,"sma_120":148.36},{"date":"2026-06-10","open":148.81,"high":149.33,"low":147.29,"close":147.96,"volume":7345886,"rsi_14":61.78,"sma_20":143.59,"sma_60":144.53,"sma_120":148.35},{"date":"2026-06-11","open":147.61,"high":148.52,"low":146.69,"close":147.25,"volume":6684664,"rsi_14":58.88,"sma_20":143.9,"sma_60":144.48,"sma_120":148.33},{"date":"2026-06-12","open":148.29,"high":149.1,"low":147.21,"close":148.51,"volume":6832001,"rsi_14":59.15,"sma_20":144.24,"sma_60":144.53,"sma_120":148.33},{"date":"2026-06-15","open":147.67,"high":150.39,"low":147.67,"close":149.36,"volume":9158900,"rsi_14":63.67,"sma_20":144.69,"sma_60":144.62,"sma_120":148.34},{"date":"2026-06-16","open":150.4,"high":151.9,"low":149.45,"close":151.37,"volume":8518945,"rsi_14":60.1,"sma_20":145.19,"sma_60":144.76,"sma_120":148.37},{"date":"2026-06-17","open":151.26,"high":151.81,"low":148.67,"close":149.46,"volume":7055832,"rsi_14":59.16,"sma_20":145.65,"sma_60":144.87,"sma_120":148.4},{"date":"2026-06-18","open":149.76,"high":151.17,"low":149.08,"close":149.28,"volume":17076435,"rsi_14":64.7,"sma_20":146.05,"sma_60":144.99,"sma_120":148.42},{"date":"2026-06-22","open":149.0,"high":149.78,"low":146.49,"close":146.6,"volume":10533003,"rsi_14":66.47,"sma_20":146.27,"sma_60":145.05,"sma_120":148.43},{"date":"2026-06-23","open":148.56,"high":150.26,"low":148.28,"close":149.75,"volume":7259577,"rsi_14":69.92,"sma_20":146.59,"sma_60":145.19,"sma_120":148.45},{"date":"2026-06-24","open":150.88,"high":152.23,"low":149.81,"close":150.93,"volume":8618470,"rsi_14":73.01,"sma_20":147.04,"sma_60":145.35,"sma_120":148.46},{"date":"2026-06-25","open":150.46,"high":151.17,"low":146.74,"close":147.41,"volume":11202143,"rsi_14":63.48,"sma_20":147.09,"sma_60":145.41,"sma_120":148.44},{"date":"2026-06-26","open":149.24,"high":149.77,"low":147.33,"close":147.93,"volume":16724556,"rsi_14":55.15,"sma_20":147.24,"sma_60":145.48,"sma_120":148.43},{"date":"2026-06-29","open":147.63,"high":147.96,"low":145.96,"close":147.36,"volume":10387687,"rsi_14":57.23,"sma_20":147.49,"sma_60":145.56,"sma_120":148.41},{"date":"2026-06-30","open":146.45,"high":146.45,"low":143.11,"close":145.57,"volume":9353791,"rsi_14":44.77,"sma_20":147.8,"sma_60":145.61,"sma_120":148.37},{"date":"2026-07-01","open":145.45,"high":146.42,"low":144.48,"close":146.35,"volume":9571736,"rsi_14":46.22,"sma_20":148.14,"sma_60":145.69,"sma_120":148.33},{"date":"2026-07-02","open":147.49,"high":150.55,"low":146.65,"close":150.3,"volume":9256703,"rsi_14":56.24,"sma_20":148.7,"sma_60":145.86,"sma_120":148.33},{"date":"2026-07-06","open":149.58,"high":150.11,"low":145.88,"close":148.22,"volume":8323139,"rsi_14":49.42,"sma_20":149.13,"sma_60":145.94,"sma_120":148.31},{"date":"2026-07-07","open":151.54,"high":152.36,"low":149.51,"close":151.63,"volume":8061360,"rsi_14":54.07,"sma_20":149.44,"sma_60":146.04,"sma_120":148.34},{"date":"2026-07-08","open":149.85,"high":149.96,"low":147.26,"close":147.31,"volume":14272270,"rsi_14":43.23,"sma_20":149.6,"sma_60":146.09,"sma_120":148.33},{"date":"2026-07-09","open":145.69,"high":146.57,"low":144.53,"close":145.77,"volume":7747987,"rsi_14":43.75,"sma_20":149.51,"sma_60":146.14,"sma_120":148.3},{"date":"2026-07-10","open":146.02,"high":147.5,"low":145.63,"close":145.96,"volume":12472967,"rsi_14":44.4,"sma_20":149.41,"sma_60":146.19,"sma_120":148.29},{"date":"2026-07-13","open":146.99,"high":148.95,"low":146.03,"close":147.28,"volume":7816074,"rsi_14":51.23,"sma_20":149.41,"sma_60":146.27,"sma_120":148.3},{"date":"2026-07-14","open":147.28,"high":147.66,"low":144.52,"close":145.01,"volume":7668081,"rsi_14":41.38,"sma_20":149.24,"sma_60":146.32,"sma_120":148.31},{"date":"2026-07-15","open":144.22,"high":147.5,"low":143.6,"close":146.96,"volume":6180006,"rsi_14":42.92,"sma_20":149.11,"sma_60":146.34,"sma_120":148.32},{"date":"2026-07-16","open":148.39,"high":150.41,"low":147.09,"close":150.39,"volume":6485409,"rsi_14":55.28,"sma_20":149.07,"sma_60":146.46,"sma_120":148.36},{"date":"2026-07-17","open":151.74,"high":153.19,"low":148.22,"close":148.88,"volume":8917388,"rsi_14":51.63,"sma_20":149.04,"sma_60":146.59,"sma_120":148.4},{"date":"2026-07-20","open":148.46,"high":149.0,"low":147.34,"close":148.04,"volume":5788262,"rsi_14":51.18,"sma_20":148.98,"sma_60":146.69,"sma_120":148.4},{"date":"2026-07-21","open":146.78,"high":147.32,"low":145.8,"close":147.01,"volume":7027580,"rsi_14":52.62,"sma_20":149.0,"sma_60":146.73,"sma_120":148.4},{"date":"2026-07-22","open":148.4,"high":149.36,"low":147.72,"close":148.04,"volume":5371217,"rsi_14":52.94,"sma_20":148.91,"sma_60":146.75,"sma_120":148.41},{"date":"2026-07-23","open":145.07,"high":146.53,"low":144.52,"close":145.89,"volume":6499248,"rsi_14":41.66,"sma_20":148.65,"sma_60":146.72,"sma_120":148.41},{"date":"2026-07-24","open":146.45,"high":147.99,"low":145.4,"close":147.41,"volume":6620893,"rsi_14":46.23,"sma_20":148.6,"sma_60":146.69,"sma_120":148.42},{"date":"2026-07-27","open":147.85,"high":150.25,"low":147.85,"close":148.63,"volume":7302441,"rsi_14":41.26,"sma_20":148.58,"sma_60":146.73,"sma_120":148.43},{"date":"2026-07-28","open":151.5,"high":153.68,"low":148.52,"close":148.88,"volume":12848768,"rsi_14":51.37,"sma_20":148.61,"sma_60":146.76,"sma_120":148.45},{"date":"2026-07-29","open":141.38,"high":146.38,"low":140.2,"close":146.1,"volume":14616804,"rsi_14":48.29,"sma_20":148.58,"sma_60":146.74,"sma_120":148.43},{"date":"2026-07-30","open":143.76,"high":144.45,"low":142.25,"close":143.96,"volume":9572624,"rsi_14":43.12,"sma_20":148.4,"sma_60":146.75,"sma_120":148.37},{"date":"2026-07-31","open":143.51,"high":144.7,"low":141.46,"close":144.49,"volume":9152630,"rsi_14":41.07,"sma_20":148.06,"sma_60":146.74,"sma_120":148.35},{"date":"2026-08-03","open":145.85,"high":147.15,"low":144.26,"close":144.97,"volume":8843619,"rsi_14":47.23,"sma_20":147.84,"sma_60":146.69,"sma_120":148.58},{"date":"2026-08-04","open":144.04,"high":148.25,"low":143.79,"close":148.01,"volume":7362261,"rsi_14":49.9,"sma_20":147.6,"sma_60":146.73,"sma_120":148.49},{"date":"2026-08-05","open":147.84,"high":147.84,"low":144.66,"close":146.8,"volume":9753275,"rsi_14":37.41,"sma_20":147.52,"sma_60":146.73,"sma_120":148.38},{"date":"2026-08-06","open":147.82,"high":148.5,"low":145.45,"close":146.97,"volume":8767101,"rsi_14":41.32,"sma_20":147.53,"sma_60":146.79,"sma_120":148.26},{"date":"2026-08-07","open":144.9,"high":146.0,"low":143.88,"close":145.79,"volume":7565510,"rsi_14":40.5,"sma_20":147.47,"sma_60":146.82,"sma_120":148.14},{"date":"2026-08-10","open":144.73,"high":146.46,"low":144.15,"close":146.44,"volume":7386477,"rsi_14":45.2,"sma_20":147.37,"sma_60":146.89,"sma_120":148.03},{"date":"2026-08-11","open":145.41,"high":145.71,"low":143.93,"close":145.21,"volume":7936743,"rsi_14":38.79,"sma_20":147.33,"sma_60":146.93,"sma_120":147.93},{"date":"2026-08-12","open":144.05,"high":144.94,"low":143.79,"close":144.08,"volume":7195332,"rsi_14":41.22,"sma_20":147.13,"sma_60":146.98,"sma_120":147.81},{"date":"2026-08-13","open":144.59,"high":145.8,"low":144.0,"close":144.26,"volume":7491276,"rsi_14":40.27,"sma_20":146.77,"sma_60":147.01,"sma_120":147.67},{"date":"2026-08-14","open":144.32,"high":144.91,"low":143.41,"close":144.55,"volume":7249856,"rsi_14":36.67,"sma_20":146.49,"sma_60":147.06,"sma_120":147.5},{"date":"2026-08-17","open":143.64,"high":143.97,"low":142.48,"close":143.12,"volume":9867533,"rsi_14":32.48,"sma_20":146.19,"sma_60":147.07,"sma_120":147.32},{"date":"2026-08-18","open":143.28,"high":144.42,"low":142.68,"close":143.45,"volume":12746056,"rsi_14":40.53,"sma_20":145.96,"sma_60":147.07,"sma_120":147.15},{"date":"2026-08-19","open":144.3,"high":146.22,"low":143.62,"close":144.38,"volume":13948526},{"date":"2026-08-20","open":144.47,"high":144.92,"low":142.56,"close":142.97,"volume":15794058,"rsi_14":44.44,"sma_20":145.52,"sma_60":147.07,"sma_120":146.79},{"date":"2026-08-21","open":143.02,"high":145.27,"low":142.14,"close":144.68,"volume":9788712,"rsi_14":49.03,"sma_20":145.39,"sma_60":147.03,"sma_120":146.63},{"date":"2026-08-24","open":145.24,"high":146.8,"low":145.0,"close":146.6,"volume":7063344,"rsi_14":44.88,"sma_20":145.29,"sma_60":147.04,"sma_120":146.52},{"date":"2026-08-25","open":145.73,"high":146.12,"low":144.95,"close":145.4,"volume":9126859},{"date":"2026-08-26","open":145.28,"high":145.93,"low":144.5,"close":145.0,"volume":8253021,"rsi_14":42.96,"sma_20":145.06,"sma_60":147.15,"sma_120":146.34},{"date":"2026-08-27","open":143.7,"high":144.15,"low":142.71,"close":143.14,"volume":7817173,"rsi_14":40.97,"sma_20":145.02,"sma_60":147.19,"sma_120":146.25},{"date":"2026-08-28","open":143.25,"high":144.4,"low":143.01,"close":143.78,"volume":5870682,"rsi_14":40.93,"sma_20":144.98,"sma_60":147.25,"sma_120":146.16},{"date":"2026-08-31","open":143.44,"high":145.9,"low":142.5,"close":145.12,"volume":12100702},{"date":"2026-09-01","open":145.76,"high":148.36,"low":145.09,"close":146.21,"volume":8504281,"rsi_14":57.23,"sma_20":144.9,"sma_60":147.31,"sma_120":146.01},{"date":"2026-09-02","open":146.42,"high":148.32,"low":145.79,"close":147.64,"volume":7431842},{"date":"2026-09-03","open":147.68,"high":148.22,"low":146.5,"close":146.92,"volume":6108823,"rsi_14":57.15,"sma_20":144.94,"sma_60":147.33,"sma_120":145.95},{"date":"2026-09-04","open":146.47,"high":147.15,"low":145.81,"close":146.44,"volume":5589142,"rsi_14":60.74,"sma_20":144.97,"sma_60":147.28,"sma_120":145.91},{"date":"2026-09-08","open":145.59,"high":146.16,"low":144.3,"close":145.58,"volume":8328442,"rsi_14":56.66,"sma_20":144.93,"sma_60":147.24,"sma_120":145.86},{"date":"2026-09-09","open":144.16,"high":144.47,"low":142.34,"close":142.64,"volume":9270917,"rsi_14":45.17,"sma_20":144.8,"sma_60":147.12,"sma_120":145.82},{"date":"2026-09-10","open":142.6,"high":143.51,"low":141.86,"close":142.97,"volume":10928855,"rsi_14":50.0,"sma_20":144.74,"sma_60":147.0,"sma_120":145.81},{"date":"2026-09-11","open":143.72,"high":145.49,"low":143.55,"close":145.27,"volume":11531746,"rsi_14":51.66,"sma_20":144.79,"sma_60":146.87,"sma_120":145.82},{"date":"2026-09-14","open":146.38,"high":147.72,"low":145.75,"close":146.13,"volume":8704946,"rsi_14":48.63,"sma_20":144.87,"sma_60":146.8,"sma_120":145.83},{"date":"2026-09-15","open":144.78,"high":147.22,"low":143.92,"close":146.67,"volume":8804854,"rsi_14":54.02,"sma_20":145.05,"sma_60":146.74,"sma_120":145.86},{"date":"2026-09-16","open":146.83,"high":148.23,"low":146.5,"close":147.02,"volume":6950599,"rsi_14":56.42,"sma_20":145.23,"sma_60":146.73,"sma_120":145.89},{"date":"2026-09-17","open":147.59,"high":147.78,"low":146.35,"close":147.55,"volume":6742160},{"date":"2026-09-18","open":146.44,"high":146.7,"low":145.49,"close":146.39,"volume":12944276,"rsi_14":58.74,"sma_20":145.56,"sma_60":146.58,"sma_120":145.96},{"date":"2026-09-21","open":146.49,"high":146.81,"low":145.63,"close":146.08,"volume":5825551},{"date":"2026-09-22","open":147.42,"high":148.25,"low":146.95,"close":148.22,"volume":5639198,"rsi_14":56.72,"sma_20":145.71,"sma_60":146.53,"sma_120":146.0},{"date":"2026-09-23","open":147.87,"high":148.93,"low":147.14,"close":147.39,"volume":6583524,"rsi_14":49.13,"sma_20":145.81,"sma_60":146.51,"sma_120":146.03},{"date":"2026-09-24","open":147.74,"high":149.2,"low":145.68,"close":145.68,"volume":7430956,"rsi_14":45.96,"sma_20":145.84,"sma_60":146.49,"sma_120":146.05},{"date":"2026-09-25","open":145.97,"high":146.4,"low":145.33,"close":146.23,"volume":5790952,"rsi_14":49.32,"sma_20":146.0,"sma_60":146.47,"sma_120":146.08},{"date":"2026-09-28","open":145.86,"high":149.48,"low":145.11,"close":149.03,"volume":8850081,"rsi_14":59.94,"sma_20":146.26,"sma_60":146.43,"sma_120":146.15},{"date":"2026-09-29","open":147.95,"high":148.84,"low":146.84,"close":148.32,"volume":7672514},{"date":"2026-09-30","open":148.9,"high":149.23,"low":145.28,"close":145.28,"volume":8582222,"rsi_14":56.48,"sma_20":146.37,"sma_60":146.29,"sma_120":146.16},{"date":"2026-10-01","open":144.55,"high":145.0,"low":143.4,"close":143.95,"volume":7323305,"rsi_14":46.09,"sma_20":146.19,"sma_60":146.22,"sma_120":146.15},{"date":"2026-10-02","open":144.4,"high":145.21,"low":143.81,"close":144.91,"volume":6251440,"rsi_14":46.4,"sma_20":146.09,"sma_60":146.18,"sma_120":146.16},{"date":"2026-10-05","open":145.0,"high":146.09,"low":144.38,"close":145.94,"volume":7039622,"rsi_14":47.91,"sma_20":146.06,"sma_60":146.17,"sma_120":146.18},{"date":"2026-10-06","open":148.02,"high":149.68,"low":147.06,"close":148.41,"volume":13334779},{"date":"2026-10-07","open":148.68,"high":149.66,"low":147.75,"close":147.82,"volume":8676314,"rsi_14":50.64,"sma_20":146.46,"sma_60":146.2,"sma_120":146.26},{"date":"2026-10-08","open":147.74,"high":150.76,"low":147.05,"close":150.59,"volume":12054628,"rsi_14":59.92,"sma_20":146.84,"sma_60":146.24,"sma_120":146.29},{"date":"2026-10-09","open":150.57,"high":151.6,"low":149.92,"close":151.23,"volume":6307709,"rsi_14":61.94,"sma_20":147.14,"sma_60":146.23,"sma_120":146.35},{"date":"2026-10-12","open":151.25,"high":153.25,"low":150.95,"close":153.2,"volume":6221453,"rsi_14":61.62,"sma_20":147.5,"sma_60":146.29,"sma_120":146.44},{"date":"2026-10-13","open":154.51,"high":154.75,"low":152.22,"close":153.04,"volume":6038341,"rsi_14":63.66,"sma_20":147.81,"sma_60":146.35,"sma_120":146.52},{"date":"2026-10-14","open":154.64,"high":156.63,"low":154.28,"close":156.53,"volume":10676367,"rsi_14":74.1,"sma_20":148.29,"sma_60":146.49,"sma_120":146.61},{"date":"2026-10-15","open":158.32,"high":159.95,"low":156.79,"close":157.08,"volume":16416600,"rsi_14":74.08,"sma_20":148.76,"sma_60":146.62,"sma_120":146.69},{"date":"2026-10-16","open":157.75,"high":159.98,"low":157.56,"close":159.35,"volume":13533952,"rsi_14":73.45,"sma_20":149.41,"sma_60":146.83,"sma_120":146.78},{"date":"2026-10-19","open":157.87,"high":158.49,"low":157.01,"close":157.69,"volume":10091263,"rsi_14":70.49,"sma_20":150.0,"sma_60":147.0,"sma_120":146.85},{"date":"2026-10-20","open":158.7,"high":159.47,"low":158.06,"close":159.32,"volume":9748612,"rsi_14":82.68,"sma_20":150.55,"sma_60":147.18,"sma_120":146.96},{"date":"2026-10-21","open":158.17,"high":158.67,"low":156.8,"close":156.84,"volume":9980748,"rsi_14":78.71,"sma_20":151.03,"sma_60":147.32,"sma_120":147.04},{"date":"2026-10-22","open":162.14,"high":166.85,"low":161.78,"close":165.59,"volume":22018700,"rsi_14":83.96,"sma_20":152.02,"sma_60":147.64,"sma_120":147.19}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.8361492695950705,"pbr":6.17,"per":24.22,"roa":3.09,"roe":7.28,"grade":"C","comment":"PER 24.23배, ROE 7.28%","revenue":86718000000.0,"analysis":"PER 24.2배입니다. ROE 7.3%입니다. 시가총액 3856.39억. 매출 867.18억, 영업이익 201.53억.","eps_basis":"TTM","debt_ratio":0.6793138244197781,"market_cap":385592704767,"net_income":16665000000.0,"total_debt":37026000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":49.51,"total_assets":128379000000.0,"total_equity":54505000000.0,"profit_margin":19.22,"revenue_basis":"TTM","dividend_yield":2.81,"net_income_basis":"TTM","operating_income":20153000000.0,"operating_margin":23.24,"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 84 과매수 구간"],"backtest_top3":[],"current_price":165.59,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":65.9787},{"date":"2016-10-25","close":68.2303},{"date":"2016-10-26","close":68.5677},{"date":"2016-10-27","close":67.9243},{"date":"2016-10-28","close":68.1283},{"date":"2016-10-31","close":68.0969},{"date":"2016-11-01","close":68.1362},{"date":"2016-11-02","close":68.0499},{"date":"2016-11-03","close":67.94},{"date":"2016-11-04","close":66.7476},{"date":"2016-11-07","close":67.9086},{"date":"2016-11-08","close":68.6147},{"date":"2016-11-09","close":67.4144},{"date":"2016-11-10","close":65.0844},{"date":"2016-11-11","close":65.5708},{"date":"2016-11-14","close":65.1157},{"date":"2016-11-15","close":65.6021},{"date":"2016-11-16","close":65.2648},{"date":"2016-11-17","close":65.1707},{"date":"2016-11-18","close":64.3312},{"date":"2016-11-21","close":64.8333},{"date":"2016-11-22","close":64.9274},{"date":"2016-11-23","close":64.8647},{"date":"2016-11-25","close":65.4766},{"date":"2016-11-28","close":65.1707},{"date":"2016-11-29","close":65.0294},{"date":"2016-11-30","close":64.6921},{"date":"2016-12-01","close":64.2214},{"date":"2016-12-02","close":64.645},{"date":"2016-12-05","close":65.1079},{"date":"2016-12-06","close":65.0451},{"date":"2016-12-07","close":66.0415},{"date":"2016-12-08","close":65.508},{"date":"2016-12-09","close":66.1905},{"date":"2016-12-12","close":66.7868},{"date":"2016-12-13","close":66.826},{"date":"2016-12-14","close":66.1905},{"date":"2016-12-15","close":66.4337},{"date":"2016-12-16","close":66.4337},{"date":"2016-12-19","close":66.4573},{"date":"2016-12-20","close":66.3474},{"date":"2016-12-21","close":66.1199},{"date":"2016-12-22","close":66.269},{"date":"2016-12-23","close":66.6534},{"date":"2016-12-27","close":66.371},{"date":"2016-12-28","close":65.9552},{"date":"2016-12-29","close":66.1749},{"date":"2016-12-30","close":65.963},{"date":"2017-01-03","close":66.0572},{"date":"2017-01-04","close":66.2925},{"date":"2017-01-05","close":66.7318},{"date":"2017-01-06","close":66.7083},{"date":"2017-01-09","close":66.2141},{"date":"2017-01-10","close":65.5002},{"date":"2017-01-11","close":65.7041},{"date":"2017-01-12","close":65.7747},{"date":"2017-01-13","close":65.9081},{"date":"2017-01-17","close":66.8495},{"date":"2017-01-18","close":67.1579},{"date":"2017-01-19","close":66.9761},{"date":"2017-01-20","close":69.1506},{"date":"2017-01-23","close":68.7631},{"date":"2017-01-24","close":69.4748},{"date":"2017-01-25","close":68.9213},{"date":"2017-01-26","close":68.4785},{"date":"2017-01-27","close":68.5734},{"date":"2017-01-30","close":68.5971},{"date":"2017-01-31","close":69.2692},{"date":"2017-02-01","close":69.0557},{"date":"2017-02-02","close":69.3957},{"date":"2017-02-03","close":69.119},{"date":"2017-02-06","close":69.1111},{"date":"2017-02-07","close":69.5934},{"date":"2017-02-08","close":69.8465},{"date":"2017-02-09","close":70.1153},{"date":"2017-02-10","close":69.5618},{"date":"2017-02-13","close":69.8306},{"date":"2017-02-14","close":69.4748},{"date":"2017-02-15","close":72.0526},{"date":"2017-02-16","close":71.7917},{"date":"2017-02-17","close":72.0289},{"date":"2017-02-21","close":72.4875},{"date":"2017-02-22","close":72.3057},{"date":"2017-02-23","close":72.0606},{"date":"2017-02-24","close":71.9973},{"date":"2017-02-27","close":71.8708},{"date":"2017-02-28","close":72.0131},{"date":"2017-03-01","close":72.4797},{"date":"2017-03-02","close":71.8866},{"date":"2017-03-03","close":71.5624},{"date":"2017-03-06","close":71.4596},{"date":"2017-03-07","close":71.3963},{"date":"2017-03-08","close":71.2777},{"date":"2017-03-09","close":71.4359},{"date":"2017-03-10","close":72.0131},{"date":"2017-03-13","close":72.2029},{"date":"2017-03-14","close":71.9578},{"date":"2017-03-15","close":72.274},{"date":"2017-03-16","close":72.3057},{"date":"2017-03-17","close":71.9578},{"date":"2017-03-20","close":72.1317},{"date":"2017-03-21","close":72.108},{"date":"2017-03-22","close":71.9498},{"date":"2017-03-23","close":71.7758},{"date":"2017-03-24","close":71.6177},{"date":"2017-03-27","close":71.5545},{"date":"2017-03-28","close":71.768},{"date":"2017-03-29","close":71.6414},{"date":"2017-03-30","close":71.3251},{"date":"2017-03-31","close":71.0484},{"date":"2017-04-03","close":70.9139},{"date":"2017-04-04","close":71.0958},{"date":"2017-04-05","close":71.1433},{"date":"2017-04-06","close":70.6926},{"date":"2017-04-07","close":70.5581},{"date":"2017-04-10","close":70.7637},{"date":"2017-04-11","close":71.0089},{"date":"2017-04-12","close":71.4121},{"date":"2017-04-13","close":71.1907},{"date":"2017-04-17","close":71.4754},{"date":"2017-04-18","close":71.7996},{"date":"2017-04-19","close":71.3932},{"date":"2017-04-20","close":71.1781},{"date":"2017-04-21","close":70.6124},{"date":"2017-04-24","close":71.3534},{"date":"2017-04-25","close":71.712},{"date":"2017-04-26","close":69.9112},{"date":"2017-04-27","close":69.8713},{"date":"2017-04-28","close":69.5845},{"date":"2017-05-01","close":69.3932},{"date":"2017-05-02","close":68.7001},{"date":"2017-05-03","close":68.8674},{"date":"2017-05-04","close":68.8833},{"date":"2017-05-05","close":68.9231},{"date":"2017-05-08","close":68.963},{"date":"2017-05-09","close":68.8435},{"date":"2017-05-10","close":68.9152},{"date":"2017-05-11","close":68.6602},{"date":"2017-05-12","close":68.6761},{"date":"2017-05-15","close":68.7877},{"date":"2017-05-16","close":68.716},{"date":"2017-05-17","close":68.7319},{"date":"2017-05-18","close":68.4212},{"date":"2017-05-19","close":68.716},{"date":"2017-05-22","close":68.6921},{"date":"2017-05-23","close":68.5885},{"date":"2017-05-24","close":68.9231},{"date":"2017-05-25","close":69.21},{"date":"2017-05-26","close":69.5207},{"date":"2017-05-30","close":69.6403},{"date":"2017-05-31","close":70.1901},{"date":"2017-06-01","close":70.2219},{"date":"2017-06-02","close":70.5885},{"date":"2017-06-05","close":70.708},{"date":"2017-06-06","close":70.7558},{"date":"2017-06-07","close":70.7319},{"date":"2017-06-08","close":69.9988},{"date":"2017-06-09","close":70.2459},{"date":"2017-06-12","close":70.3096},{"date":"2017-06-13","close":70.1661},{"date":"2017-06-14","close":70.4689},{"date":"2017-06-15","close":71.2179},{"date":"2017-06-16","close":71.441},{"date":"2017-06-19","close":71.6004},{"date":"2017-06-20","close":71.4172},{"date":"2017-06-21","close":71.2339},{"date":"2017-06-22","close":70.9391},{"date":"2017-06-23","close":71.2498},{"date":"2017-06-26","close":71.202},{"date":"2017-06-27","close":70.6044},{"date":"2017-06-28","close":70.4132},{"date":"2017-06-29","close":69.3136},{"date":"2017-06-30","close":69.4411},{"date":"2017-07-03","close":69.9112},{"date":"2017-07-05","close":69.8554},{"date":"2017-07-06","close":69.6164},{"date":"2017-07-07","close":69.8395},{"date":"2017-07-10","close":69.3933},{"date":"2017-07-11","close":69.1383},{"date":"2017-07-12","close":69.2897},{"date":"2017-07-13","close":69.0825},{"date":"2017-07-14","close":69.4013},{"date":"2017-07-17","close":69.7598},{"date":"2017-07-18","close":70.6283},{"date":"2017-07-19","close":70.9495},{"date":"2017-07-20","close":71.1503},{"date":"2017-07-21","close":71.1583},{"date":"2017-07-24","close":70.813},{"date":"2017-07-25","close":71.5839},{"date":"2017-07-26","close":71.7124},{"date":"2017-07-27","close":72.8206},{"date":"2017-07-28","close":72.4432},{"date":"2017-07-31","close":72.9331},{"date":"2017-08-01","close":73.1579},{"date":"2017-08-02","close":73.1097},{"date":"2017-08-03","close":72.9652},{"date":"2017-08-04","close":72.8126},{"date":"2017-08-07","close":73.4309},{"date":"2017-08-08","close":73.5434},{"date":"2017-08-09","close":73.8164},{"date":"2017-08-10","close":73.6718},{"date":"2017-08-11","close":73.3507},{"date":"2017-08-14","close":73.5996},{"date":"2017-08-15","close":74.0412},{"date":"2017-08-16","close":74.234},{"date":"2017-08-17","close":73.9369},{"date":"2017-08-18","close":74.2581},{"date":"2017-08-21","close":74.5713},{"date":"2017-08-22","close":74.5151},{"date":"2017-08-23","close":74.234},{"date":"2017-08-24","close":74.0975},{"date":"2017-08-25","close":74.2902},{"date":"2017-08-28","close":74.2581},{"date":"2017-08-29","close":74.1376},{"date":"2017-08-30","close":73.7763},{"date":"2017-08-31","close":74.0975},{"date":"2017-09-01","close":74.3063},{"date":"2017-09-05","close":74.4588},{"date":"2017-09-06","close":74.4588},{"date":"2017-09-07","close":74.6596},{"date":"2017-09-08","close":74.5552},{"date":"2017-09-11","close":75.4787},{"date":"2017-09-12","close":75.0933},{"date":"2017-09-13","close":75.1254},{"date":"2017-09-14","close":75.1254},{"date":"2017-09-15","close":74.9005},{"date":"2017-09-18","close":74.8042},{"date":"2017-09-19","close":75.6233},{"date":"2017-09-20","close":75.808},{"date":"2017-09-21","close":74.3946},{"date":"2017-09-22","close":74.0734},{"date":"2017-09-25","close":74.4588},{"date":"2017-09-26","close":74.4026},{"date":"2017-09-27","close":72.9732},{"date":"2017-09-28","close":72.9893},{"date":"2017-09-29","close":73.0616},{"date":"2017-10-02","close":73.696},{"date":"2017-10-03","close":73.977},{"date":"2017-10-04","close":74.2179},{"date":"2017-10-05","close":73.9047},{"date":"2017-10-06","close":74.1457},{"date":"2017-10-09","close":73.977},{"date":"2017-10-10","close":73.5755},{"date":"2017-10-11","close":73.447},{"date":"2017-10-12","close":74.0011},{"date":"2017-10-13","close":74.7158},{"date":"2017-10-16","close":74.7961},{"date":"2017-10-17","close":74.5231},{"date":"2017-10-18","close":74.499},{"date":"2017-10-19","close":74.1026},{"date":"2017-10-20","close":71.4003},{"date":"2017-10-23","close":70.6317},{"date":"2017-10-24","close":70.3728},{"date":"2017-10-25","close":70.2757},{"date":"2017-10-26","close":70.7935},{"date":"2017-10-27","close":70.4213},{"date":"2017-10-30","close":69.7983},{"date":"2017-10-31","close":69.8549},{"date":"2017-11-01","close":70.2999},{"date":"2017-11-02","close":69.9925},{"date":"2017-11-03","close":70.0491},{"date":"2017-11-06","close":69.6203},{"date":"2017-11-07","close":70.3728},{"date":"2017-11-08","close":70.8582},{"date":"2017-11-09","close":71.02},{"date":"2017-11-10","close":71.3275},{"date":"2017-11-13","close":72.0071},{"date":"2017-11-14","close":71.9019},{"date":"2017-11-15","close":71.3841},{"date":"2017-11-16","close":72.2093},{"date":"2017-11-17","close":71.5459},{"date":"2017-11-20","close":71.4165},{"date":"2017-11-21","close":71.7805},{"date":"2017-11-22","close":71.465},{"date":"2017-11-24","close":71.5621},{"date":"2017-11-27","close":71.9747},{"date":"2017-11-28","close":72.3307},{"date":"2017-11-29","close":72.3145},{"date":"2017-11-30","close":72.8081},{"date":"2017-12-01","close":73.1074},{"date":"2017-12-04","close":73.9569},{"date":"2017-12-05","close":73.9488},{"date":"2017-12-06","close":73.8275},{"date":"2017-12-07","close":72.897},{"date":"2017-12-08","close":73.1155},{"date":"2017-12-11","close":73.0022},{"date":"2017-12-12","close":72.6948},{"date":"2017-12-13","close":73.5281},{"date":"2017-12-14","close":73.6252},{"date":"2017-12-15","close":74.3453},{"date":"2017-12-18","close":74.3372},{"date":"2017-12-19","close":74.1754},{"date":"2017-12-20","close":74.054},{"date":"2017-12-21","close":74.1673},{"date":"2017-12-22","close":74.5394},{"date":"2017-12-26","close":74.8226},{"date":"2017-12-27","close":74.5152},{"date":"2017-12-28","close":74.4909},{"date":"2017-12-29","close":74.3372},{"date":"2018-01-02","close":71.7451},{"date":"2018-01-03","close":71.6581},{"date":"2018-01-04","close":72.1646},{"date":"2018-01-05","close":72.2121},{"date":"2018-01-08","close":72.592},{"date":"2018-01-09","close":72.0617},{"date":"2018-01-10","close":71.6027},{"date":"2018-01-11","close":71.3494},{"date":"2018-01-12","close":70.922},{"date":"2018-01-16","close":71.4048},{"date":"2018-01-17","close":72.1804},{"date":"2018-01-18","close":71.9173},{"date":"2018-01-19","close":72.627},{"date":"2018-01-22","close":73.281},{"date":"2018-01-23","close":71.0161},{"date":"2018-01-24","close":70.426},{"date":"2018-01-25","close":70.4499},{"date":"2018-01-26","close":69.9634},{"date":"2018-01-29","close":69.2696},{"date":"2018-01-30","close":69.3414},{"date":"2018-01-31","close":68.8549},{"date":"2018-02-01","close":68.4641},{"date":"2018-02-02","close":67.1882},{"date":"2018-02-05","close":64.6442},{"date":"2018-02-06","close":65.6969},{"date":"2018-02-07","close":65.2662},{"date":"2018-02-08","close":63.9743},{"date":"2018-02-09","close":63.7351},{"date":"2018-02-12","close":64.8595},{"date":"2018-02-13","close":64.9951},{"date":"2018-02-14","close":64.3411},{"date":"2018-02-15","close":65.7208},{"date":"2018-02-16","close":65.8723},{"date":"2018-02-20","close":64.8675},{"date":"2018-02-21","close":63.9903},{"date":"2018-02-22","close":64.4687},{"date":"2018-02-23","close":64.6362},{"date":"2018-02-26","close":65.0988},{"date":"2018-02-27","close":64.2295},{"date":"2018-02-28","close":62.6186},{"date":"2018-03-01","close":62.7621},{"date":"2018-03-02","close":63.4001},{"date":"2018-03-05","close":64.0301},{"date":"2018-03-06","close":63.8148},{"date":"2018-03-07","close":63.129},{"date":"2018-03-08","close":63.7749},{"date":"2018-03-09","close":64.0301},{"date":"2018-03-12","close":63.6872},{"date":"2018-03-13","close":63.5756},{"date":"2018-03-14","close":63.0014},{"date":"2018-03-15","close":62.7382},{"date":"2018-03-16","close":62.9775},{"date":"2018-03-19","close":62.7302},{"date":"2018-03-20","close":62.4511},{"date":"2018-03-21","close":61.4383},{"date":"2018-03-22","close":60.9359},{"date":"2018-03-23","close":60.5371},{"date":"2018-03-26","close":60.9359},{"date":"2018-03-27","close":62.0364},{"date":"2018-03-28","close":62.8738},{"date":"2018-03-29","close":63.2247},{"date":"2018-04-02","close":61.7254},{"date":"2018-04-03","close":62.5707},{"date":"2018-04-04","close":63.0413},{"date":"2018-04-05","close":62.8419},{"date":"2018-04-06","close":62.5468},{"date":"2018-04-09","close":62.3315},{"date":"2018-04-10","close":62.4989},{"date":"2018-04-11","close":62.4192},{"date":"2018-04-12","close":62.0364},{"date":"2018-04-13","close":62.4989},{"date":"2018-04-16","close":62.6904},{"date":"2018-04-17","close":62.5468},{"date":"2018-04-18","close":62.3634},{"date":"2018-04-19","close":60.3247},{"date":"2018-04-20","close":59.3991},{"date":"2018-04-23","close":58.7552},{"date":"2018-04-24","close":58.3527},{"date":"2018-04-25","close":58.1918},{"date":"2018-04-26","close":58.5539},{"date":"2018-04-27","close":58.6022},{"date":"2018-04-30","close":58.2239},{"date":"2018-05-01","close":57.9181},{"date":"2018-05-02","close":57.0971},{"date":"2018-05-03","close":57.4352},{"date":"2018-05-04","close":58.2964},{"date":"2018-05-07","close":57.9342},{"date":"2018-05-08","close":57.4996},{"date":"2018-05-09","close":58.2481},{"date":"2018-05-10","close":58.8759},{"date":"2018-05-11","close":59.053},{"date":"2018-05-14","close":58.9805},{"date":"2018-05-15","close":58.7149},{"date":"2018-05-16","close":59.1817},{"date":"2018-05-17","close":59.5278},{"date":"2018-05-18","close":59.1174},{"date":"2018-05-21","close":59.6083},{"date":"2018-05-22","close":59.5842},{"date":"2018-05-23","close":59.7049},{"date":"2018-05-24","close":59.3749},{"date":"2018-05-25","close":59.8096},{"date":"2018-05-29","close":59.6003},{"date":"2018-05-30","close":60.2764},{"date":"2018-05-31","close":58.892},{"date":"2018-06-01","close":59.1174},{"date":"2018-06-04","close":59.7049},{"date":"2018-06-05","close":59.5359},{"date":"2018-06-06","close":59.8417},{"date":"2018-06-07","close":60.9766},{"date":"2018-06-08","close":62.1195},{"date":"2018-06-11","close":62.4012},{"date":"2018-06-12","close":62.1678},{"date":"2018-06-13","close":61.5481},{"date":"2018-06-14","close":61.1617},{"date":"2018-06-15","close":62.2805},{"date":"2018-06-18","close":61.041},{"date":"2018-06-19","close":61.4354},{"date":"2018-06-20","close":61.049},{"date":"2018-06-21","close":61.5239},{"date":"2018-06-22","close":62.3207},{"date":"2018-06-25","close":62.6105},{"date":"2018-06-26","close":62.7795},{"date":"2018-06-27","close":62.53},{"date":"2018-06-28","close":62.8198},{"date":"2018-06-29","close":62.8278},{"date":"2018-07-02","close":62.8841},{"date":"2018-07-03","close":62.699},{"date":"2018-07-05","close":63.7534},{"date":"2018-07-06","close":63.8339},{"date":"2018-07-09","close":62.6668},{"date":"2018-07-10","close":64.2444},{"date":"2018-07-11","close":63.7132},{"date":"2018-07-12","close":63.4958},{"date":"2018-07-13","close":63.8339},{"date":"2018-07-16","close":64.0109},{"date":"2018-07-17","close":64.4134},{"date":"2018-07-18","close":64.1639},{"date":"2018-07-19","close":63.9422},{"date":"2018-07-20","close":63.9016},{"date":"2018-07-23","close":63.7635},{"date":"2018-07-24","close":64.1533},{"date":"2018-07-25","close":64.5432},{"date":"2018-07-26","close":65.0467},{"date":"2018-07-27","close":65.4447},{"date":"2018-07-30","close":65.136},{"date":"2018-07-31","close":65.6883},{"date":"2018-08-01","close":65.5015},{"date":"2018-08-02","close":66.5979},{"date":"2018-08-03","close":66.866},{"date":"2018-08-06","close":67.0202},{"date":"2018-08-07","close":67.1177},{"date":"2018-08-08","close":66.8822},{"date":"2018-08-09","close":66.1106},{"date":"2018-08-10","close":66.135},{"date":"2018-08-13","close":66.2081},{"date":"2018-08-14","close":66.0376},{"date":"2018-08-15","close":66.8416},{"date":"2018-08-16","close":67.9705},{"date":"2018-08-17","close":67.9705},{"date":"2018-08-20","close":67.9299},{"date":"2018-08-21","close":68.1411},{"date":"2018-08-22","close":67.7269},{"date":"2018-08-23","close":67.605},{"date":"2018-08-24","close":67.7025},{"date":"2018-08-27","close":67.7675},{"date":"2018-08-28","close":67.7999},{"date":"2018-08-29","close":67.8081},{"date":"2018-08-30","close":67.7431},{"date":"2018-08-31","close":67.3695},{"date":"2018-09-04","close":67.1665},{"date":"2018-09-05","close":67.6457},{"date":"2018-09-06","close":67.1258},{"date":"2018-09-07","close":66.5248},{"date":"2018-09-10","close":66.9066},{"date":"2018-09-11","close":66.6061},{"date":"2018-09-12","close":67.4995},{"date":"2018-09-13","close":67.7756},{"date":"2018-09-14","close":67.9055},{"date":"2018-09-17","close":68.4253},{"date":"2018-09-18","close":68.2223},{"date":"2018-09-19","close":68.2223},{"date":"2018-09-20","close":69.3268},{"date":"2018-09-21","close":69.7004},{"date":"2018-09-24","close":68.4415},{"date":"2018-09-25","close":67.5076},{"date":"2018-09-26","close":67.6213},{"date":"2018-09-27","close":67.2964},{"date":"2018-09-28","close":67.5969},{"date":"2018-10-01","close":67.9543},{"date":"2018-10-02","close":68.5146},{"date":"2018-10-03","close":67.4345},{"date":"2018-10-04","close":66.533},{"date":"2018-10-05","close":66.7198},{"date":"2018-10-08","close":66.9228},{"date":"2018-10-09","close":66.7604},{"date":"2018-10-10","close":66.1431},{"date":"2018-10-11","close":64.0558},{"date":"2018-10-12","close":64.2102},{"date":"2018-10-15","close":65.0792},{"date":"2018-10-16","close":65.7939},{"date":"2018-10-17","close":66.4843},{"date":"2018-10-18","close":65.7444},{"date":"2018-10-19","close":71.5289},{"date":"2018-10-22","close":70.9554},{"date":"2018-10-23","close":71.4142},{"date":"2018-10-24","close":73.2987},{"date":"2018-10-25","close":72.9218},{"date":"2018-10-26","close":71.9878},{"date":"2018-10-29","close":72.2991},{"date":"2018-10-30","close":73.0775},{"date":"2018-10-31","close":72.6596},{"date":"2018-11-01","close":73.4052},{"date":"2018-11-02","close":73.5855},{"date":"2018-11-05","close":74.7244},{"date":"2018-11-06","close":74.9784},{"date":"2018-11-07","close":74.7981},{"date":"2018-11-08","close":74.8555},{"date":"2018-11-09","close":75.7158},{"date":"2018-11-12","close":75.9534},{"date":"2018-11-13","close":76.5843},{"date":"2018-11-14","close":76.6007},{"date":"2018-11-15","close":76.8793},{"date":"2018-11-16","close":76.8711},{"date":"2018-11-19","close":76.4369},{"date":"2018-11-20","close":75.4618},{"date":"2018-11-21","close":74.8965},{"date":"2018-11-23","close":75.003},{"date":"2018-11-26","close":75.3307},{"date":"2018-11-27","close":75.9698},{"date":"2018-11-28","close":76.2074},{"date":"2018-11-29","close":76.0518},{"date":"2018-11-30","close":77.4364},{"date":"2018-12-03","close":76.4614},{"date":"2018-12-04","close":76.4532},{"date":"2018-12-06","close":76.6499},{"date":"2018-12-07","close":75.7486},{"date":"2018-12-10","close":76.2238},{"date":"2018-12-11","close":76.9448},{"date":"2018-12-12","close":77.0432},{"date":"2018-12-13","close":79.0587},{"date":"2018-12-14","close":79.1816},{"date":"2018-12-17","close":76.0108},{"date":"2018-12-18","close":75.7814},{"date":"2018-12-19","close":75.1832},{"date":"2018-12-20","close":74.5441},{"date":"2018-12-21","close":74.5359},{"date":"2018-12-24","close":71.5781},{"date":"2018-12-26","close":73.8149},{"date":"2018-12-27","close":75.3963},{"date":"2018-12-28","close":74.708},{"date":"2018-12-31","close":75.3143},{"date":"2019-01-02","close":74.7899},{"date":"2019-01-03","close":74.2656},{"date":"2019-01-04","close":75.7814},{"date":"2019-01-07","close":75.4782},{"date":"2019-01-08","close":75.7568},{"date":"2019-01-09","close":74.5196},{"date":"2019-01-10","close":74.6998},{"date":"2019-01-11","close":75.1914},{"date":"2019-01-14","close":74.6834},{"date":"2019-01-15","close":75.3881},{"date":"2019-01-16","close":74.8637},{"date":"2019-01-17","close":74.853},{"date":"2019-01-18","close":75.4971},{"date":"2019-01-22","close":74.6878},{"date":"2019-01-23","close":78.3214},{"date":"2019-01-24","close":77.8755},{"date":"2019-01-25","close":77.2974},{"date":"2019-01-28","close":77.2313},{"date":"2019-01-29","close":77.2478},{"date":"2019-01-30","close":78.0572},{"date":"2019-01-31","close":79.6675},{"date":"2019-02-01","close":80.4934},{"date":"2019-02-04","close":80.9558},{"date":"2019-02-05","close":80.4686},{"date":"2019-02-06","close":80.8649},{"date":"2019-02-07","close":80.2208},{"date":"2019-02-08","close":80.6915},{"date":"2019-02-11","close":81.154},{"date":"2019-02-12","close":81.9716},{"date":"2019-02-13","close":81.9551},{"date":"2019-02-14","close":81.3109},{"date":"2019-02-15","close":81.3274},{"date":"2019-02-19","close":82.5744},{"date":"2019-02-20","close":81.9881},{"date":"2019-02-21","close":82.401},{"date":"2019-02-22","close":82.7892},{"date":"2019-02-25","close":82.2276},{"date":"2019-02-26","close":82.4423},{"date":"2019-02-27","close":81.6826},{"date":"2019-02-28","close":81.3853},{"date":"2019-03-01","close":81.2944},{"date":"2019-03-04","close":81.6495},{"date":"2019-03-05","close":81.8312},{"date":"2019-03-06","close":81.6991},{"date":"2019-03-07","close":81.3853},{"date":"2019-03-08","close":81.2696},{"date":"2019-03-11","close":82.2358},{"date":"2019-03-12","close":82.624},{"date":"2019-03-13","close":83.5572},{"date":"2019-03-14","close":83.6728},{"date":"2019-03-15","close":84.5977},{"date":"2019-03-18","close":83.8297},{"date":"2019-03-19","close":84.1518},{"date":"2019-03-20","close":84.0031},{"date":"2019-03-21","close":84.639},{"date":"2019-03-22","close":83.9536},{"date":"2019-03-25","close":84.2013},{"date":"2019-03-26","close":85.0767},{"date":"2019-03-27","close":84.9776},{"date":"2019-03-28","close":85.5144},{"date":"2019-03-29","close":85.9273},{"date":"2019-04-01","close":85.5887},{"date":"2019-04-02","close":85.6796},{"date":"2019-04-03","close":85.63},{"date":"2019-04-04","close":85.4153},{"date":"2019-04-05","close":85.597},{"date":"2019-04-08","close":86.687},{"date":"2019-04-09","close":86.431},{"date":"2019-04-10","close":86.4228},{"date":"2019-04-11","close":86.5054},{"date":"2019-04-12","close":86.7614},{"date":"2019-04-15","close":87.3147},{"date":"2019-04-16","close":87.8845},{"date":"2019-04-17","close":88.0309},{"date":"2019-04-18","close":88.1972},{"date":"2019-04-22","close":88.164},{"date":"2019-04-23","close":85.7937},{"date":"2019-04-24","close":86.2345},{"date":"2019-04-25","close":85.8935},{"date":"2019-04-26","close":88.0392},{"date":"2019-04-29","close":87.141},{"date":"2019-04-30","close":88.5548},{"date":"2019-05-01","close":87.2657},{"date":"2019-05-02","close":87.7897},{"date":"2019-05-03","close":88.2221},{"date":"2019-05-06","close":87.8895},{"date":"2019-05-07","close":87.0745},{"date":"2019-05-08","close":87.3822},{"date":"2019-05-09","close":86.6919},{"date":"2019-05-10","close":88.164},{"date":"2019-05-13","close":88.2471},{"date":"2019-05-14","close":87.823},{"date":"2019-05-15","close":88.7378},{"date":"2019-05-16","close":89.9104},{"date":"2019-05-17","close":89.3615},{"date":"2019-05-20","close":89.2617},{"date":"2019-05-21","close":88.4633},{"date":"2019-05-22","close":88.7544},{"date":"2019-05-23","close":88.7877},{"date":"2019-05-24","close":88.7294},{"date":"2019-05-28","close":86.8749},{"date":"2019-05-29","close":86.6503},{"date":"2019-05-30","close":87.5984},{"date":"2019-05-31","close":85.5858},{"date":"2019-06-03","close":86.326},{"date":"2019-06-04","close":87.0579},{"date":"2019-06-05","close":88.7628},{"date":"2019-06-06","close":89.3033},{"date":"2019-06-07","close":90.4593},{"date":"2019-06-10","close":90.4177},{"date":"2019-06-11","close":90.9666},{"date":"2019-06-12","close":91.2161},{"date":"2019-06-13","close":92.2391},{"date":"2019-06-14","close":92.4802},{"date":"2019-06-17","close":92.3056},{"date":"2019-06-18","close":91.1496},{"date":"2019-06-19","close":91.8315},{"date":"2019-06-20","close":92.9293},{"date":"2019-06-21","close":92.4802},{"date":"2019-06-24","close":93.42},{"date":"2019-06-25","close":92.9127},{"date":"2019-06-26","close":91.2577},{"date":"2019-06-27","close":91.2993},{"date":"2019-06-28","close":91.1912},{"date":"2019-07-01","close":91.8897},{"date":"2019-07-02","close":92.7131},{"date":"2019-07-03","close":94.8754},{"date":"2019-07-05","close":94.102},{"date":"2019-07-08","close":94.8505},{"date":"2019-07-09","close":93.9024},{"date":"2019-07-10","close":94.601},{"date":"2019-07-11","close":95.1249},{"date":"2019-07-12","close":95.6322},{"date":"2019-07-15","close":96.0397},{"date":"2019-07-16","close":96.3807},{"date":"2019-07-17","close":96.4223},{"date":"2019-07-18","close":96.6282},{"date":"2019-07-19","close":96.2683},{"date":"2019-07-22","close":96.511},{"date":"2019-07-23","close":95.2973},{"date":"2019-07-24","close":94.251},{"date":"2019-07-25","close":94.3933},{"date":"2019-07-26","close":96.0339},{"date":"2019-07-29","close":97.0969},{"date":"2019-07-30","close":100.7883},{"date":"2019-07-31","close":98.8045},{"date":"2019-08-01","close":97.708},{"date":"2019-08-02","close":97.4652},{"date":"2019-08-05","close":94.6528},{"date":"2019-08-06","close":95.6572},{"date":"2019-08-07","close":96.6952},{"date":"2019-08-08","close":98.3023},{"date":"2019-08-09","close":97.7498},{"date":"2019-08-12","close":97.1221},{"date":"2019-08-13","close":98.1432},{"date":"2019-08-14","close":96.9212},{"date":"2019-08-15","close":98.2605},{"date":"2019-08-16","close":99.7587},{"date":"2019-08-19","close":100.646},{"date":"2019-08-20","close":99.5244},{"date":"2019-08-21","close":99.7755},{"date":"2019-08-22","close":99.9596},{"date":"2019-08-23","close":98.2018},{"date":"2019-08-26","close":99.8759},{"date":"2019-08-27","close":100.9055},{"date":"2019-08-28","close":101.617},{"date":"2019-08-29","close":101.4328},{"date":"2019-08-30","close":100.6376},{"date":"2019-09-03","close":101.5835},{"date":"2019-09-04","close":103.132},{"date":"2019-09-05","close":102.7554},{"date":"2019-09-06","close":102.8474},{"date":"2019-09-09","close":102.2615},{"date":"2019-09-10","close":100.3447},{"date":"2019-09-11","close":101.5082},{"date":"2019-09-12","close":102.7637},{"date":"2019-09-13","close":102.2197},{"date":"2019-09-16","close":100.2359},{"date":"2019-09-17","close":101.4161},{"date":"2019-09-18","close":101.6254},{"date":"2019-09-19","close":102.0355},{"date":"2019-09-20","close":102.3201},{"date":"2019-09-23","close":103.1404},{"date":"2019-09-24","close":103.4668},{"date":"2019-09-25","close":102.973},{"date":"2019-09-26","close":104.0528},{"date":"2019-09-27","close":104.2704},{"date":"2019-09-30","close":104.1114},{"date":"2019-10-01","close":103.6677},{"date":"2019-10-02","close":101.3491},{"date":"2019-10-03","close":101.9016},{"date":"2019-10-04","close":103.7933},{"date":"2019-10-07","close":102.8223},{"date":"2019-10-08","close":101.2236},{"date":"2019-10-09","close":102.1024},{"date":"2019-10-10","close":102.069},{"date":"2019-10-11","close":101.3575},{"date":"2019-10-14","close":100.487},{"date":"2019-10-15","close":98.1014},{"date":"2019-10-16","close":98.3776},{"date":"2019-10-17","close":98.2479},{"date":"2019-10-18","close":98.9555},{"date":"2019-10-21","close":100.3118},{"date":"2019-10-22","close":102.9231},{"date":"2019-10-23","close":103.6139},{"date":"2019-10-24","close":105.1218},{"date":"2019-10-25","close":103.8245},{"date":"2019-10-28","close":104.0183},{"date":"2019-10-29","close":104.1194},{"date":"2019-10-30","close":105.2482},{"date":"2019-10-31","close":104.8859},{"date":"2019-11-01","close":104.3468},{"date":"2019-11-04","close":100.3033},{"date":"2019-11-05","close":100.1601},{"date":"2019-11-06","close":101.3563},{"date":"2019-11-07","close":100.7667},{"date":"2019-11-08","close":100.834},{"date":"2019-11-11","close":100.5224},{"date":"2019-11-12","close":100.4718},{"date":"2019-11-13","close":101.6343},{"date":"2019-11-14","close":101.5079},{"date":"2019-11-15","close":101.5416},{"date":"2019-11-18","close":102.6788},{"date":"2019-11-19","close":102.2829},{"date":"2019-11-20","close":103.0158},{"date":"2019-11-21","close":101.3732},{"date":"2019-11-22","close":101.3311},{"date":"2019-11-25","close":101.5164},{"date":"2019-11-26","close":102.9905},{"date":"2019-11-27","close":102.5693},{"date":"2019-11-29","close":102.8221},{"date":"2019-12-02","close":103.3781},{"date":"2019-12-03","close":103.5718},{"date":"2019-12-04","close":104.9028},{"date":"2019-12-05","close":104.9786},{"date":"2019-12-06","close":104.6164},{"date":"2019-12-09","close":105.1892},{"date":"2019-12-10","close":104.6838},{"date":"2019-12-11","close":105.0123},{"date":"2019-12-12","close":104.9365},{"date":"2019-12-13","close":105.6946},{"date":"2019-12-16","close":105.7704},{"date":"2019-12-17","close":105.5598},{"date":"2019-12-18","close":104.4647},{"date":"2019-12-19","close":105.2313},{"date":"2019-12-20","close":105.6019},{"date":"2019-12-23","close":105.2144},{"date":"2019-12-24","close":105.484},{"date":"2019-12-26","close":105.484},{"date":"2019-12-27","close":106.2169},{"date":"2019-12-30","close":104.8522},{"date":"2019-12-31","close":105.2144},{"date":"2020-01-02","close":103.9593},{"date":"2020-01-03","close":103.2601},{"date":"2020-01-06","close":103.4033},{"date":"2020-01-07","close":102.7631},{"date":"2020-01-08","close":103.2012},{"date":"2020-01-09","close":104.3299},{"date":"2020-01-10","close":104.431},{"date":"2020-01-13","close":105.1976},{"date":"2020-01-14","close":105.0376},{"date":"2020-01-15","close":106.1074},{"date":"2020-01-16","close":106.2001},{"date":"2020-01-17","close":106.4865},{"date":"2020-01-21","close":106.2169},{"date":"2020-01-22","close":106.4022},{"date":"2020-01-23","close":105.9158},{"date":"2020-01-24","close":106.0429},{"date":"2020-01-27","close":106.509},{"date":"2020-01-28","close":106.7971},{"date":"2020-01-29","close":105.9751},{"date":"2020-01-30","close":106.7293},{"date":"2020-01-31","close":105.6023},{"date":"2020-02-03","close":106.0175},{"date":"2020-02-04","close":106.4836},{"date":"2020-02-05","close":107.4581},{"date":"2020-02-06","close":107.7377},{"date":"2020-02-07","close":106.8395},{"date":"2020-02-10","close":106.9157},{"date":"2020-02-11","close":105.2125},{"date":"2020-02-12","close":104.6108},{"date":"2020-02-13","close":105.8904},{"date":"2020-02-14","close":106.8903},{"date":"2020-02-18","close":105.8141},{"date":"2020-02-19","close":106.2972},{"date":"2020-02-20","close":107.2632},{"date":"2020-02-21","close":107.3649},{"date":"2020-02-24","close":104.4837},{"date":"2020-02-25","close":102.8991},{"date":"2020-02-26","close":101.8229},{"date":"2020-02-27","close":96.1793},{"date":"2020-02-28","close":95.9505},{"date":"2020-03-02","close":101.3145},{"date":"2020-03-03","close":100.1366},{"date":"2020-03-04","close":105.5006},{"date":"2020-03-05","close":103.0686},{"date":"2020-03-06","close":103.094},{"date":"2020-03-09","close":98.3486},{"date":"2020-03-10","close":102.1534},{"date":"2020-03-11","close":94.5607},{"date":"2020-03-12","close":86.2986},{"date":"2020-03-13","close":96.6623},{"date":"2020-03-16","close":91.9423},{"date":"2020-03-17","close":100.1959},{"date":"2020-03-18","close":99.5265},{"date":"2020-03-19","close":93.9167},{"date":"2020-03-20","close":86.7986},{"date":"2020-03-23","close":82.7904},{"date":"2020-03-24","close":87.5104},{"date":"2020-03-25","close":85.519},{"date":"2020-03-26","close":90.9932},{"date":"2020-03-27","close":93.3574},{"date":"2020-03-30","close":97.4504},{"date":"2020-03-31","close":93.2134},{"date":"2020-04-01","close":92.6456},{"date":"2020-04-02","close":96.9419},{"date":"2020-04-03","close":97.5181},{"date":"2020-04-06","close":99.8315},{"date":"2020-04-07","close":95.5607},{"date":"2020-04-08","close":97.5351},{"date":"2020-04-09","close":97.1622},{"date":"2020-04-13","close":98.2554},{"date":"2020-04-14","close":102.5008},{"date":"2020-04-15","close":102.7212},{"date":"2020-04-16","close":102.9584},{"date":"2020-04-17","close":105.6616},{"date":"2020-04-20","close":102.1958},{"date":"2020-04-21","close":101.4162},{"date":"2020-04-22","close":101.1789},{"date":"2020-04-23","close":101.8537},{"date":"2020-04-24","close":101.3247},{"date":"2020-04-27","close":100.1902},{"date":"2020-04-28","close":99.7125},{"date":"2020-04-29","close":99.8746},{"date":"2020-04-30","close":100.5485},{"date":"2020-05-01","close":99.6528},{"date":"2020-05-04","close":98.7571},{"date":"2020-05-05","close":98.9618},{"date":"2020-05-06","close":96.4795},{"date":"2020-05-07","close":95.6861},{"date":"2020-05-08","close":98.9106},{"date":"2020-05-11","close":98.3647},{"date":"2020-05-12","close":97.7164},{"date":"2020-05-13","close":97.179},{"date":"2020-05-14","close":97.0851},{"date":"2020-05-15","close":97.7676},{"date":"2020-05-18","close":99.1324},{"date":"2020-05-19","close":95.9165},{"date":"2020-05-20","close":96.633},{"date":"2020-05-21","close":95.217},{"date":"2020-05-22","close":96.0529},{"date":"2020-05-26","close":95.5667},{"date":"2020-05-27","close":97.1534},{"date":"2020-05-28","close":99.0045},{"date":"2020-05-29","close":98.885},{"date":"2020-06-01","close":100.0196},{"date":"2020-06-02","close":100.7106},{"date":"2020-06-03","close":101.1115},{"date":"2020-06-04","close":98.9959},{"date":"2020-06-05","close":100.9409},{"date":"2020-06-08","close":101.5551},{"date":"2020-06-09","close":100.9494},{"date":"2020-06-10","close":101.7086},{"date":"2020-06-11","close":99.1751},{"date":"2020-06-12","close":98.6292},{"date":"2020-06-15","close":99.5419},{"date":"2020-06-16","close":100.7703},{"date":"2020-06-17","close":100.5997},{"date":"2020-06-18","close":101.7513},{"date":"2020-06-19","close":101.4442},{"date":"2020-06-22","close":100.4461},{"date":"2020-06-23","close":100.4291},{"date":"2020-06-24","close":99.3116},{"date":"2020-06-25","close":100.5656},{"date":"2020-06-26","close":98.2965},{"date":"2020-06-29","close":100.3694},{"date":"2020-06-30","close":101.9987},{"date":"2020-07-01","close":102.3484},{"date":"2020-07-02","close":103.1162},{"date":"2020-07-06","close":103.7559},{"date":"2020-07-07","close":104.2592},{"date":"2020-07-08","close":104.8308},{"date":"2020-07-09","close":104.481},{"date":"2020-07-10","close":105.6838},{"date":"2020-07-13","close":105.8203},{"date":"2020-07-14","close":106.7075},{"date":"2020-07-15","close":106.2042},{"date":"2020-07-16","close":106.426},{"date":"2020-07-17","close":107.1681},{"date":"2020-07-20","close":106.8354},{"date":"2020-07-21","close":106.6904},{"date":"2020-07-22","close":107.6032},{"date":"2020-07-23","close":108.2994},{"date":"2020-07-24","close":108.1277},{"date":"2020-07-27","close":108.4367},{"date":"2020-07-28","close":109.7759},{"date":"2020-07-29","close":110.145},{"date":"2020-07-30","close":112.8147},{"date":"2020-07-31","close":112.5571},{"date":"2020-08-03","close":112.7031},{"date":"2020-08-04","close":114.8492},{"date":"2020-08-05","close":114.5487},{"date":"2020-08-06","close":113.9221},{"date":"2020-08-07","close":114.6432},{"date":"2020-08-10","close":115.1153},{"date":"2020-08-11","close":114.3684},{"date":"2020-08-12","close":116.2828},{"date":"2020-08-13","close":116.5575},{"date":"2020-08-14","close":115.9737},{"date":"2020-08-17","close":116.3171},{"date":"2020-08-18","close":117.1841},{"date":"2020-08-19","close":116.5489},{"date":"2020-08-20","close":117.476},{"date":"2020-08-21","close":117.9824},{"date":"2020-08-24","close":118.901},{"date":"2020-08-25","close":119.3731},{"date":"2020-08-26","close":118.7979},{"date":"2020-08-27","close":118.6435},{"date":"2020-08-28","close":119.1242},{"date":"2020-08-31","close":118.7464},{"date":"2020-09-01","close":118.6177},{"date":"2020-09-02","close":120.6178},{"date":"2020-09-03","close":118.6864},{"date":"2020-09-04","close":118.4288},{"date":"2020-09-08","close":116.6948},{"date":"2020-09-09","close":118.5919},{"date":"2020-09-10","close":117.3472},{"date":"2020-09-11","close":118.5833},{"date":"2020-09-14","close":119.004},{"date":"2020-09-15","close":119.004},{"date":"2020-09-16","close":118.2056},{"date":"2020-09-17","close":118.0511},{"date":"2020-09-18","close":117.9224},{"date":"2020-09-21","close":117.3558},{"date":"2020-09-22","close":118.4288},{"date":"2020-09-23","close":117.0124},{"date":"2020-09-24","close":117.536},{"date":"2020-09-25","close":118.1369},{"date":"2020-09-28","close":118.4718},{"date":"2020-09-29","close":117.8279},{"date":"2020-09-30","close":119.313},{"date":"2020-10-01","close":119.5276},{"date":"2020-10-02","close":118.5662},{"date":"2020-10-05","close":119.6564},{"date":"2020-10-06","close":119.8452},{"date":"2020-10-07","close":120.7809},{"date":"2020-10-08","close":121.5964},{"date":"2020-10-09","close":122.6866},{"date":"2020-10-12","close":124.0344},{"date":"2020-10-13","close":123.794},{"date":"2020-10-14","close":123.648},{"date":"2020-10-15","close":123.4678},{"date":"2020-10-16","close":123.9485},{"date":"2020-10-19","close":121.8196},{"date":"2020-10-20","close":122.3089},{"date":"2020-10-21","close":122.9699},{"date":"2020-10-22","close":122.099},{"date":"2020-10-23","close":122.9017},{"date":"2020-10-26","close":121.9695},{"date":"2020-10-27","close":122.8845},{"date":"2020-10-28","close":118.8275},{"date":"2020-10-29","close":118.7498},{"date":"2020-10-30","close":118.344},{"date":"2020-11-02","close":119.5526},{"date":"2020-11-03","close":121.9004},{"date":"2020-11-04","close":121.3998},{"date":"2020-11-05","close":122.9017},{"date":"2020-11-06","close":123.6354},{"date":"2020-11-09","close":119.1123},{"date":"2020-11-10","close":121.0718},{"date":"2020-11-11","close":122.6341},{"date":"2020-11-12","close":122.7032},{"date":"2020-11-13","close":124.5418},{"date":"2020-11-16","close":122.9449},{"date":"2020-11-17","close":122.4701},{"date":"2020-11-18","close":120.5884},{"date":"2020-11-19","close":120.4416},{"date":"2020-11-20","close":120.2431},{"date":"2020-11-23","close":119.7769},{"date":"2020-11-24","close":119.3885},{"date":"2020-11-25","close":119.7079},{"date":"2020-11-27","close":119.6475},{"date":"2020-11-30","close":119.8719},{"date":"2020-12-01","close":120.3035},{"date":"2020-12-02","close":119.4317},{"date":"2020-12-03","close":118.5512},{"date":"2020-12-04","close":118.6634},{"date":"2020-12-07","close":118.8447},{"date":"2020-12-08","close":119.1641},{"date":"2020-12-09","close":117.7484},{"date":"2020-12-10","close":116.9716},{"date":"2020-12-11","close":117.8348},{"date":"2020-12-14","close":117.265},{"date":"2020-12-15","close":117.9556},{"date":"2020-12-16","close":118.4908},{"date":"2020-12-17","close":119.3367},{"date":"2020-12-18","close":120.0186},{"date":"2020-12-21","close":118.7066},{"date":"2020-12-22","close":117.8693},{"date":"2020-12-23","close":117.688},{"date":"2020-12-24","close":118.8792},{"date":"2020-12-28","close":119.7079},{"date":"2020-12-29","close":119.4835},{"date":"2020-12-30","close":118.9224},{"date":"2020-12-31","close":120.105},{"date":"2021-01-04","close":118.9656},{"date":"2021-01-05","close":119.7252},{"date":"2021-01-06","close":120.9854},{"date":"2021-01-07","close":119.8546},{"date":"2021-01-08","close":119.8029},{"date":"2021-01-11","close":118.9915},{"date":"2021-01-12","close":118.3009},{"date":"2021-01-13","close":118.4822},{"date":"2021-01-14","close":117.2219},{"date":"2021-01-15","close":116.3415},{"date":"2021-01-19","close":115.3229},{"date":"2021-01-20","close":113.8813},{"date":"2021-01-21","close":113.7693},{"date":"2021-01-22","close":112.8922},{"date":"2021-01-25","close":114.8374},{"date":"2021-01-26","close":115.5756},{"date":"2021-01-27","close":111.4854},{"date":"2021-01-28","close":113.2048},{"date":"2021-01-29","close":111.3378},{"date":"2021-02-01","close":111.9978},{"date":"2021-02-02","close":111.8415},{"date":"2021-02-03","close":111.9804},{"date":"2021-02-04","close":112.0499},{"date":"2021-02-05","close":112.5188},{"date":"2021-02-08","close":112.1715},{"date":"2021-02-09","close":111.7372},{"date":"2021-02-10","close":111.3465},{"date":"2021-02-11","close":111.442},{"date":"2021-02-12","close":110.8254},{"date":"2021-02-16","close":111.0859},{"date":"2021-02-17","close":111.5549},{"date":"2021-02-18","close":112.4841},{"date":"2021-02-19","close":110.3912},{"date":"2021-02-22","close":109.9223},{"date":"2021-02-23","close":110.7386},{"date":"2021-02-24","close":110.8602},{"date":"2021-02-25","close":109.9223},{"date":"2021-02-26","close":107.2737},{"date":"2021-03-01","close":107.9336},{"date":"2021-03-02","close":107.595},{"date":"2021-03-03","close":106.9524},{"date":"2021-03-04","close":106.0753},{"date":"2021-03-05","close":109.4013},{"date":"2021-03-08","close":110.5562},{"date":"2021-03-09","close":109.5749},{"date":"2021-03-10","close":110.5823},{"date":"2021-03-11","close":110.2089},{"date":"2021-03-12","close":111.277},{"date":"2021-03-15","close":111.6417},{"date":"2021-03-16","close":111.9717},{"date":"2021-03-17","close":111.5201},{"date":"2021-03-18","close":111.7633},{"date":"2021-03-19","close":111.1641},{"date":"2021-03-22","close":113.0486},{"date":"2021-03-23","close":115.1501},{"date":"2021-03-24","close":115.1153},{"date":"2021-03-25","close":115.9142},{"date":"2021-03-26","close":117.625},{"date":"2021-03-29","close":119.466},{"date":"2021-03-30","close":117.625},{"date":"2021-03-31","close":117.6076},{"date":"2021-04-01","close":116.609},{"date":"2021-04-05","close":118.4934},{"date":"2021-04-06","close":118.5368},{"date":"2021-04-07","close":118.7452},{"date":"2021-04-08","close":119.1968},{"date":"2021-04-09","close":118.4239},{"date":"2021-04-12","close":118.9016},{"date":"2021-04-13","close":117.3298},{"date":"2021-04-14","close":117.7553},{"date":"2021-04-15","close":119.1795},{"date":"2021-04-16","close":119.1881},{"date":"2021-04-19","close":118.6324},{"date":"2021-04-20","close":119.6223},{"date":"2021-04-21","close":118.8408},{"date":"2021-04-22","close":117.6609},{"date":"2021-04-23","close":117.0579},{"date":"2021-04-26","close":114.7157},{"date":"2021-04-27","close":114.6458},{"date":"2021-04-28","close":114.8381},{"date":"2021-04-29","close":115.8082},{"date":"2021-04-30","close":116.6035},{"date":"2021-05-03","close":117.9843},{"date":"2021-05-04","close":117.5823},{"date":"2021-05-05","close":116.6384},{"date":"2021-05-06","close":118.1067},{"date":"2021-05-07","close":118.1154},{"date":"2021-05-10","close":120.3177},{"date":"2021-05-11","close":119.7235},{"date":"2021-05-12","close":118.4562},{"date":"2021-05-13","close":120.3615},{"date":"2021-05-14","close":120.6149},{"date":"2021-05-17","close":120.3702},{"date":"2021-05-18","close":119.1379},{"date":"2021-05-19","close":119.3826},{"date":"2021-05-20","close":120.6062},{"date":"2021-05-21","close":120.6062},{"date":"2021-05-24","close":120.5712},{"date":"2021-05-25","close":120.982},{"date":"2021-05-26","close":120.711},{"date":"2021-05-27","close":117.9668},{"date":"2021-05-28","close":117.8532},{"date":"2021-06-01","close":116.1315},{"date":"2021-06-02","close":116.6384},{"date":"2021-06-03","close":118.7272},{"date":"2021-06-04","close":118.8145},{"date":"2021-06-07","close":119.2253},{"date":"2021-06-08","close":117.8445},{"date":"2021-06-09","close":117.8008},{"date":"2021-06-10","close":118.6747},{"date":"2021-06-11","close":117.862},{"date":"2021-06-14","close":117.9056},{"date":"2021-06-15","close":117.6784},{"date":"2021-06-16","close":116.0441},{"date":"2021-06-17","close":117.1016},{"date":"2021-06-18","close":115.3886},{"date":"2021-06-21","close":116.2976},{"date":"2021-06-22","close":116.3413},{"date":"2021-06-23","close":116.1752},{"date":"2021-06-24","close":116.2539},{"date":"2021-06-25","close":117.9144},{"date":"2021-06-28","close":118.264},{"date":"2021-06-29","close":117.4599},{"date":"2021-06-30","close":117.9231},{"date":"2021-07-01","close":118.194},{"date":"2021-07-02","close":118.7709},{"date":"2021-07-06","close":118.8408},{"date":"2021-07-07","close":119.7322},{"date":"2021-07-08","close":119.7147},{"date":"2021-07-09","close":119.7584},{"date":"2021-07-12","close":119.8546},{"date":"2021-07-13","close":119.706},{"date":"2021-07-14","close":120.5887},{"date":"2021-07-15","close":121.6199},{"date":"2021-07-16","close":122.7998},{"date":"2021-07-19","close":122.7386},{"date":"2021-07-20","close":122.0832},{"date":"2021-07-21","close":121.6549},{"date":"2021-07-22","close":121.1888},{"date":"2021-07-23","close":122.9389},{"date":"2021-07-26","close":123.3699},{"date":"2021-07-27","close":123.8712},{"date":"2021-07-28","close":122.0331},{"date":"2021-07-29","close":122.6663},{"date":"2021-07-30","close":125.0848},{"date":"2021-08-02","close":124.777},{"date":"2021-08-03","close":126.5975},{"date":"2021-08-04","close":125.2607},{"date":"2021-08-05","close":125.3222},{"date":"2021-08-06","close":124.3636},{"date":"2021-08-09","close":125.0408},{"date":"2021-08-10","close":125.12},{"date":"2021-08-11","close":125.4278},{"date":"2021-08-12","close":125.718},{"date":"2021-08-13","close":126.3248},{"date":"2021-08-16","close":127.2043},{"date":"2021-08-17","close":127.4154},{"date":"2021-08-18","close":126.0258},{"date":"2021-08-19","close":127.5121},{"date":"2021-08-20","close":127.6},{"date":"2021-08-23","close":126.9492},{"date":"2021-08-24","close":125.9202},{"date":"2021-08-25","close":125.4718},{"date":"2021-08-26","close":125.2519},{"date":"2021-08-27","close":125.1552},{"date":"2021-08-30","close":125.7004},{"date":"2021-08-31","close":125.2255},{"date":"2021-09-01","close":126.5007},{"date":"2021-09-02","close":126.5975},{"date":"2021-09-03","close":126.6854},{"date":"2021-09-07","close":126.2105},{"date":"2021-09-08","close":127.1691},{"date":"2021-09-09","close":126.6327},{"date":"2021-09-10","close":126.7558},{"date":"2021-09-13","close":128.1189},{"date":"2021-09-14","close":127.899},{"date":"2021-09-15","close":127.6264},{"date":"2021-09-16","close":126.7382},{"date":"2021-09-17","close":126.9405},{"date":"2021-09-20","close":125.6652},{"date":"2021-09-21","close":125.8587},{"date":"2021-09-22","close":126.2897},{"date":"2021-09-23","close":126.8085},{"date":"2021-09-24","close":126.2457},{"date":"2021-09-27","close":124.5835},{"date":"2021-09-28","close":123.6425},{"date":"2021-09-29","close":124.9001},{"date":"2021-09-30","close":122.9477},{"date":"2021-10-01","close":122.7542},{"date":"2021-10-04","close":122.0595},{"date":"2021-10-05","close":122.5344},{"date":"2021-10-06","close":124.1702},{"date":"2021-10-07","close":125.1639},{"date":"2021-10-08","close":124.6451},{"date":"2021-10-11","close":125.1639},{"date":"2021-10-12","close":124.9793},{"date":"2021-10-13","close":125.2695},{"date":"2021-10-14","close":126.6854},{"date":"2021-10-15","close":127.0108},{"date":"2021-10-18","close":125.1815},{"date":"2021-10-19","close":123.7041},{"date":"2021-10-20","close":124.1878},{"date":"2021-10-21","close":123.294},{"date":"2021-10-22","close":124.6214},{"date":"2021-10-25","close":124.6391},{"date":"2021-10-26","close":126.4089},{"date":"2021-10-27","close":125.5063},{"date":"2021-10-28","close":126.2584},{"date":"2021-10-29","close":126.5328},{"date":"2021-11-01","close":126.223},{"date":"2021-11-02","close":127.4796},{"date":"2021-11-03","close":128.3556},{"date":"2021-11-04","close":128.5946},{"date":"2021-11-05","close":129.2317},{"date":"2021-11-08","close":128.2671},{"date":"2021-11-09","close":128.6565},{"date":"2021-11-10","close":129.9219},{"date":"2021-11-11","close":129.5503},{"date":"2021-11-12","close":129.6919},{"date":"2021-11-15","close":130.4352},{"date":"2021-11-16","close":130.2493},{"date":"2021-11-17","close":130.1697},{"date":"2021-11-18","close":130.1875},{"date":"2021-11-19","close":129.9219},{"date":"2021-11-22","close":130.7892},{"date":"2021-11-23","close":132.2404},{"date":"2021-11-24","close":131.5502},{"date":"2021-11-26","close":130.4971},{"date":"2021-11-29","close":131.8687},{"date":"2021-11-30","close":127.9397},{"date":"2021-12-01","close":129.5503},{"date":"2021-12-02","close":130.3113},{"date":"2021-12-03","close":132.6297},{"date":"2021-12-06","close":134.6385},{"date":"2021-12-07","close":134.2846},{"date":"2021-12-08","close":134.8863},{"date":"2021-12-09","close":135.6738},{"date":"2021-12-10","close":137.5675},{"date":"2021-12-13","close":139.5232},{"date":"2021-12-14","close":140.0364},{"date":"2021-12-15","close":140.5762},{"date":"2021-12-16","close":142.5672},{"date":"2021-12-17","close":139.3373},{"date":"2021-12-20","close":139.6913},{"date":"2021-12-21","close":139.6028},{"date":"2021-12-22","close":140.9833},{"date":"2021-12-23","close":141.6735},{"date":"2021-12-27","close":143.3283},{"date":"2021-12-28","close":144.0981},{"date":"2021-12-29","close":145.2928},{"date":"2021-12-30","close":144.0362},{"date":"2021-12-31","close":144.7529},{"date":"2022-01-03","close":144.1512},{"date":"2022-01-04","close":144.6556},{"date":"2022-01-05","close":145.3105},{"date":"2022-01-06","close":144.0893},{"date":"2022-01-07","close":144.0096},{"date":"2022-01-10","close":142.0451},{"date":"2022-01-11","close":140.3993},{"date":"2022-01-12","close":140.7089},{"date":"2022-01-13","close":140.0718},{"date":"2022-01-14","close":141.4169},{"date":"2022-01-18","close":138.6914},{"date":"2022-01-19","close":143.3548},{"date":"2022-01-20","close":144.1288},{"date":"2022-01-21","close":144.6805},{"date":"2022-01-24","close":143.5061},{"date":"2022-01-25","close":141.9402},{"date":"2022-01-26","close":140.7035},{"date":"2022-01-27","close":141.5755},{"date":"2022-01-28","close":142.7943},{"date":"2022-01-31","close":142.7498},{"date":"2022-02-01","close":142.1182},{"date":"2022-02-02","close":144.6627},{"date":"2022-02-03","close":146.0328},{"date":"2022-02-04","close":143.7107},{"date":"2022-02-07","close":142.6342},{"date":"2022-02-08","close":142.3139},{"date":"2022-02-09","close":141.9936},{"date":"2022-02-10","close":139.8317},{"date":"2022-02-11","close":139.0487},{"date":"2022-02-14","close":139.4491},{"date":"2022-02-15","close":139.5203},{"date":"2022-02-16","close":140.579},{"date":"2022-02-17","close":142.1893},{"date":"2022-02-18","close":142.2605},{"date":"2022-02-22","close":140.5078},{"date":"2022-02-23","close":138.7552},{"date":"2022-02-24","close":135.0185},{"date":"2022-02-25","close":140.7836},{"date":"2022-02-28","close":138.6929},{"date":"2022-03-01","close":136.3975},{"date":"2022-03-02","close":136.8246},{"date":"2022-03-03","close":137.3316},{"date":"2022-03-04","close":138.0256},{"date":"2022-03-07","close":135.9793},{"date":"2022-03-08","close":130.5967},{"date":"2022-03-09","close":132.3584},{"date":"2022-03-10","close":128.9508},{"date":"2022-03-11","close":127.4206},{"date":"2022-03-14","close":129.0487},{"date":"2022-03-15","close":133.6929},{"date":"2022-03-16","close":133.2391},{"date":"2022-03-17","close":133.6572},{"date":"2022-03-18","close":133.5861},{"date":"2022-03-21","close":134.0932},{"date":"2022-03-22","close":135.1253},{"date":"2022-03-23","close":134.1822},{"date":"2022-03-24","close":134.4135},{"date":"2022-03-25","close":135.9704},{"date":"2022-03-28","close":136.9046},{"date":"2022-03-29","close":138.3103},{"date":"2022-03-30","close":137.3584},{"date":"2022-03-31","close":135.9438},{"date":"2022-04-01","close":137.9811},{"date":"2022-04-04","close":137.0825},{"date":"2022-04-05","close":137.563},{"date":"2022-04-06","close":139.5292},{"date":"2022-04-07","close":141.3352},{"date":"2022-04-08","close":142.4384},{"date":"2022-04-11","close":141.8958},{"date":"2022-04-12","close":141.4687},{"date":"2022-04-13","close":141.8691},{"date":"2022-04-14","close":141.0772},{"date":"2022-04-18","close":139.7338},{"date":"2022-04-19","close":141.8246},{"date":"2022-04-20","close":145.5968},{"date":"2022-04-21","close":145.4832},{"date":"2022-04-22","close":144.2664},{"date":"2022-04-25","close":145.4295},{"date":"2022-04-26","close":142.9602},{"date":"2022-04-27","close":142.5755},{"date":"2022-04-28","close":146.199},{"date":"2022-04-29","close":143.6402},{"date":"2022-05-02","close":141.6987},{"date":"2022-05-03","close":139.7573},{"date":"2022-05-04","close":140.7862},{"date":"2022-05-05","close":138.1916},{"date":"2022-05-06","close":139.5694},{"date":"2022-05-09","close":139.2204},{"date":"2022-05-10","close":138.4869},{"date":"2022-05-11","close":136.5365},{"date":"2022-05-12","close":135.9818},{"date":"2022-05-13","close":137.4401},{"date":"2022-05-16","close":138.782},{"date":"2022-05-17","close":138.3884},{"date":"2022-05-18","close":129.7637},{"date":"2022-05-19","close":126.7756},{"date":"2022-05-20","close":126.8561},{"date":"2022-05-23","close":129.7727},{"date":"2022-05-24","close":132.081},{"date":"2022-05-25","close":129.9158},{"date":"2022-05-26","close":131.0521},{"date":"2022-05-27","close":133.0562},{"date":"2022-05-31","close":132.3046},{"date":"2022-06-01","close":130.3006},{"date":"2022-06-02","close":131.7052},{"date":"2022-06-03","close":130.5242},{"date":"2022-06-06","close":130.0143},{"date":"2022-06-07","close":131.4636},{"date":"2022-06-08","close":129.8264},{"date":"2022-06-09","close":127.4824},{"date":"2022-06-10","close":126.9992},{"date":"2022-06-13","close":123.5995},{"date":"2022-06-14","close":119.7434},{"date":"2022-06-15","close":118.5535},{"date":"2022-06-16","close":119.2782},{"date":"2022-06-17","close":118.4193},{"date":"2022-06-21","close":122.0069},{"date":"2022-06-22","close":123.9126},{"date":"2022-06-23","close":127.3124},{"date":"2022-06-24","close":129.1464},{"date":"2022-06-27","close":128.1623},{"date":"2022-06-28","close":126.0777},{"date":"2022-06-29","close":127.2229},{"date":"2022-06-30","close":128.6454},{"date":"2022-07-01","close":130.7211},{"date":"2022-07-05","close":129.4596},{"date":"2022-07-06","close":130.6674},{"date":"2022-07-07","close":130.6227},{"date":"2022-07-08","close":129.7459},{"date":"2022-07-11","close":130.6584},{"date":"2022-07-12","close":129.5043},{"date":"2022-07-13","close":130.3542},{"date":"2022-07-14","close":129.9695},{"date":"2022-07-15","close":129.7906},{"date":"2022-07-18","close":128.216},{"date":"2022-07-19","close":128.8691},{"date":"2022-07-20","close":126.6413},{"date":"2022-07-21","close":126.7611},{"date":"2022-07-22","close":128.7872},{"date":"2022-07-25","close":129.6607},{"date":"2022-07-26","close":129.9128},{"date":"2022-07-27","close":131.1465},{"date":"2022-07-28","close":133.3256},{"date":"2022-07-29","close":125.0862},{"date":"2022-08-01","close":128.6791},{"date":"2022-08-02","close":127.8237},{"date":"2022-08-03","close":130.4621},{"date":"2022-08-04","close":130.255},{"date":"2022-08-05","close":130.318},{"date":"2022-08-08","close":130.8133},{"date":"2022-08-09","close":130.5071},{"date":"2022-08-10","close":131.7408},{"date":"2022-08-11","close":130.8043},{"date":"2022-08-12","close":132.0739},{"date":"2022-08-15","close":133.7759},{"date":"2022-08-16","close":135.0095},{"date":"2022-08-17","close":134.3882},{"date":"2022-08-18","close":134.8655},{"date":"2022-08-19","close":134.8294},{"date":"2022-08-22","close":134.4692},{"date":"2022-08-23","close":131.8758},{"date":"2022-08-24","close":131.3085},{"date":"2022-08-25","close":131.2005},{"date":"2022-08-26","close":128.1298},{"date":"2022-08-29","close":127.5895},{"date":"2022-08-30","close":126.2298},{"date":"2022-08-31","close":124.2127},{"date":"2022-09-01","close":125.7436},{"date":"2022-09-02","close":123.5104},{"date":"2022-09-06","close":122.1326},{"date":"2022-09-07","close":123.9786},{"date":"2022-09-08","close":124.1407},{"date":"2022-09-09","close":126.0317},{"date":"2022-09-12","close":127.0582},{"date":"2022-09-13","close":124.4288},{"date":"2022-09-14","close":124.726},{"date":"2022-09-15","close":123.7625},{"date":"2022-09-16","close":124.5189},{"date":"2022-09-19","close":124.2578},{"date":"2022-09-20","close":123.8165},{"date":"2022-09-21","close":122.2226},{"date":"2022-09-22","close":122.6549},{"date":"2022-09-23","close":122.0876},{"date":"2022-09-26","close":122.2046},{"date":"2022-09-27","close":118.8458},{"date":"2022-09-28","close":118.8458},{"date":"2022-09-29","close":115.8923},{"date":"2022-09-30","close":113.6861},{"date":"2022-10-03","close":115.7212},{"date":"2022-10-04","close":117.1529},{"date":"2022-10-05","close":116.3425},{"date":"2022-10-06","close":113.8932},{"date":"2022-10-07","close":111.9031},{"date":"2022-10-10","close":111.4439},{"date":"2022-10-11","close":111.8671},{"date":"2022-10-12","close":112.0472},{"date":"2022-10-13","close":113.7401},{"date":"2022-10-14","close":112.6325},{"date":"2022-10-17","close":114.6676},{"date":"2022-10-18","close":115.5951},{"date":"2022-10-19","close":116.6667},{"date":"2022-10-20","close":115.164},{"date":"2022-10-21","close":116.6059},{"date":"2022-10-24","close":117.3223},{"date":"2022-10-25","close":118.6736},{"date":"2022-10-26","close":119.5079},{"date":"2022-10-27","close":119.5986},{"date":"2022-10-28","close":122.6276},{"date":"2022-10-31","close":122.1288},{"date":"2022-11-01","close":122.3192},{"date":"2022-11-02","close":120.5599},{"date":"2022-11-03","close":119.7346},{"date":"2022-11-04","close":121.9202},{"date":"2022-11-07","close":123.7884},{"date":"2022-11-08","close":124.0695},{"date":"2022-11-09","close":123.7702},{"date":"2022-11-10","close":128.0325},{"date":"2022-11-11","close":127.8421},{"date":"2022-11-14","close":127.8512},{"date":"2022-11-15","close":127.4068},{"date":"2022-11-16","close":128.5404},{"date":"2022-11-17","close":127.7514},{"date":"2022-11-18","close":129.2931},{"date":"2022-11-21","close":130.9345},{"date":"2022-11-22","close":132.0591},{"date":"2022-11-23","close":132.8118},{"date":"2022-11-25","close":133.0566},{"date":"2022-11-28","close":132.9478},{"date":"2022-11-29","close":131.9321},{"date":"2022-11-30","close":135.2694},{"date":"2022-12-01","close":135.351},{"date":"2022-12-02","close":136.5844},{"date":"2022-12-05","close":135.2059},{"date":"2022-12-06","close":135.3782},{"date":"2022-12-07","close":136.2488},{"date":"2022-12-08","close":137.2282},{"date":"2022-12-09","close":136.8655},{"date":"2022-12-12","close":138.2711},{"date":"2022-12-13","close":138.0626},{"date":"2022-12-14","close":138.6067},{"date":"2022-12-15","close":137.0378},{"date":"2022-12-16","close":136.4302},{"date":"2022-12-19","close":136.3939},{"date":"2022-12-20","close":136.4483},{"date":"2022-12-21","close":137.6998},{"date":"2022-12-22","close":138.0172},{"date":"2022-12-23","close":138.4072},{"date":"2022-12-27","close":139.6133},{"date":"2022-12-28","close":137.8086},{"date":"2022-12-29","close":138.3799},{"date":"2022-12-30","close":137.4459},{"date":"2023-01-03","close":137.4549},{"date":"2023-01-04","close":138.0535},{"date":"2023-01-05","close":136.3395},{"date":"2023-01-06","close":139.5861},{"date":"2023-01-09","close":137.8812},{"date":"2023-01-10","close":137.7452},{"date":"2023-01-11","close":136.6297},{"date":"2023-01-12","close":135.8588},{"date":"2023-01-13","close":136.8292},{"date":"2023-01-17","close":136.4302},{"date":"2023-01-18","close":132.7755},{"date":"2023-01-19","close":129.9675},{"date":"2023-01-20","close":130.4695},{"date":"2023-01-23","close":128.7173},{"date":"2023-01-24","close":129.42},{"date":"2023-01-25","close":129.3287},{"date":"2023-01-26","close":128.8086},{"date":"2023-01-27","close":128.2793},{"date":"2023-01-30","close":128.6808},{"date":"2023-01-31","close":129.931},{"date":"2023-02-01","close":130.6702},{"date":"2023-02-02","close":129.7394},{"date":"2023-02-03","close":130.1409},{"date":"2023-02-06","close":129.0367},{"date":"2023-02-07","close":127.7774},{"date":"2023-02-08","close":126.4541},{"date":"2023-02-09","close":125.0671},{"date":"2023-02-10","close":126.1713},{"date":"2023-02-13","close":127.823},{"date":"2023-02-14","close":127.1021},{"date":"2023-02-15","close":126.8101},{"date":"2023-02-16","close":125.1492},{"date":"2023-02-17","close":127.7682},{"date":"2023-02-21","close":127.677},{"date":"2023-02-22","close":128.2154},{"date":"2023-02-23","close":127.8047},{"date":"2023-02-24","close":127.0838},{"date":"2023-02-27","close":126.9743},{"date":"2023-02-28","close":125.5324},{"date":"2023-03-01","close":125.6237},{"date":"2023-03-02","close":127.6952},{"date":"2023-03-03","close":128.6261},{"date":"2023-03-06","close":128.0785},{"date":"2023-03-07","close":125.5324},{"date":"2023-03-08","close":125.5507},{"date":"2023-03-09","close":124.629},{"date":"2023-03-10","close":125.1948},{"date":"2023-03-13","close":126.0617},{"date":"2023-03-14","close":127.6222},{"date":"2023-03-15","close":129.4292},{"date":"2023-03-16","close":130.3964},{"date":"2023-03-17","close":130.4329},{"date":"2023-03-20","close":132.4406},{"date":"2023-03-21","close":131.4824},{"date":"2023-03-22","close":131.4003},{"date":"2023-03-23","close":131.2177},{"date":"2023-03-24","close":133.8916},{"date":"2023-03-27","close":133.1889},{"date":"2023-03-28","close":133.563},{"date":"2023-03-29","close":133.9737},{"date":"2023-03-30","close":134.5577},{"date":"2023-03-31","close":135.6893},{"date":"2023-04-03","close":136.4376},{"date":"2023-04-04","close":137.0947},{"date":"2023-04-05","close":138.0346},{"date":"2023-04-06","close":138.9107},{"date":"2023-04-10","close":137.7608},{"date":"2023-04-11","close":137.4871},{"date":"2023-04-12","close":137.8612},{"date":"2023-04-13","close":138.5},{"date":"2023-04-14","close":137.7973},{"date":"2023-04-17","close":137.843},{"date":"2023-04-18","close":137.989},{"date":"2023-04-19","close":138.0164},{"date":"2023-04-20","close":138.5223},{"date":"2023-04-21","close":143.3157},{"date":"2023-04-24","close":143.5729},{"date":"2023-04-25","close":143.6096},{"date":"2023-04-26","close":141.9475},{"date":"2023-04-27","close":143.6831},{"date":"2023-04-28","close":143.6004},{"date":"2023-05-01","close":143.7749},{"date":"2023-05-02","close":143.6463},{"date":"2023-05-03","close":143.4626},{"date":"2023-05-04","close":142.8015},{"date":"2023-05-05","close":143.279},{"date":"2023-05-08","close":142.6087},{"date":"2023-05-09","close":141.1487},{"date":"2023-05-10","close":141.4424},{"date":"2023-05-11","close":141.7731},{"date":"2023-05-12","close":143.2147},{"date":"2023-05-15","close":143.2606},{"date":"2023-05-16","close":143.0127},{"date":"2023-05-17","close":142.4066},{"date":"2023-05-18","close":140.065},{"date":"2023-05-19","close":140.6527},{"date":"2023-05-22","close":136.9704},{"date":"2023-05-23","close":135.492},{"date":"2023-05-24","close":134.3717},{"date":"2023-05-25","close":133.5085},{"date":"2023-05-26","close":133.5177},{"date":"2023-05-30","close":131.4791},{"date":"2023-05-31","close":130.8547},{"date":"2023-06-01","close":132.1954},{"date":"2023-06-02","close":134.5462},{"date":"2023-06-05","close":134.0136},{"date":"2023-06-06","close":132.6821},{"date":"2023-06-07","close":132.9667},{"date":"2023-06-08","close":134.4727},{"date":"2023-06-09","close":134.5829},{"date":"2023-06-12","close":133.5269},{"date":"2023-06-13","close":133.2055},{"date":"2023-06-14","close":134.4543},{"date":"2023-06-15","close":136.3185},{"date":"2023-06-16","close":137.3194},{"date":"2023-06-20","close":136.0521},{"date":"2023-06-21","close":137.2276},{"date":"2023-06-22","close":137.6958},{"date":"2023-06-23","close":136.3276},{"date":"2023-06-26","close":136.4654},{"date":"2023-06-27","close":137.7601},{"date":"2023-06-28","close":137.7326},{"date":"2023-06-29","close":137.1725},{"date":"2023-06-30","close":139.3396},{"date":"2023-07-03","close":140.0375},{"date":"2023-07-05","close":139.7987},{"date":"2023-07-06","close":139.5692},{"date":"2023-07-07","close":136.6398},{"date":"2023-07-10","close":136.6949},{"date":"2023-07-11","close":135.9787},{"date":"2023-07-12","close":136.6858},{"date":"2023-07-13","close":136.7776},{"date":"2023-07-14","close":137.7877},{"date":"2023-07-17","close":136.8143},{"date":"2023-07-18","close":137.0714},{"date":"2023-07-19","close":138.0081},{"date":"2023-07-20","close":139.1271},{"date":"2023-07-21","close":141.3172},{"date":"2023-07-24","close":141.77},{"date":"2023-07-25","close":142.1026},{"date":"2023-07-26","close":142.2504},{"date":"2023-07-27","close":140.5594},{"date":"2023-07-28","close":144.5329},{"date":"2023-07-31","close":144.4313},{"date":"2023-08-01","close":144.385},{"date":"2023-08-02","close":144.6992},{"date":"2023-08-03","close":145.0781},{"date":"2023-08-04","close":143.4887},{"date":"2023-08-07","close":145.0042},{"date":"2023-08-08","close":145.1613},{"date":"2023-08-09","close":144.9765},{"date":"2023-08-10","close":144.2557},{"date":"2023-08-11","close":145.0966},{"date":"2023-08-14","close":143.96},{"date":"2023-08-15","close":143.0359},{"date":"2023-08-16","close":141.5759},{"date":"2023-08-17","close":140.5594},{"date":"2023-08-18","close":140.9568},{"date":"2023-08-21","close":140.2452},{"date":"2023-08-22","close":140.3007},{"date":"2023-08-23","close":141.6128},{"date":"2023-08-24","close":140.9568},{"date":"2023-08-25","close":141.8808},{"date":"2023-08-28","close":142.1026},{"date":"2023-08-29","close":142.1858},{"date":"2023-08-30","close":142.3429},{"date":"2023-08-31","close":142.6201},{"date":"2023-09-01","close":142.7772},{"date":"2023-09-05","close":140.8643},{"date":"2023-09-06","close":140.5871},{"date":"2023-09-07","close":141.9271},{"date":"2023-09-08","close":141.3172},{"date":"2023-09-11","close":142.999},{"date":"2023-09-12","close":140.4855},{"date":"2023-09-13","close":141.465},{"date":"2023-09-14","close":143.0174},{"date":"2023-09-15","close":141.8162},{"date":"2023-09-18","close":142.3521},{"date":"2023-09-19","close":141.9363},{"date":"2023-09-20","close":141.8162},{"date":"2023-09-21","close":140.5871},{"date":"2023-09-22","close":140.0697},{"date":"2023-09-25","close":139.2196},{"date":"2023-09-26","close":137.9813},{"date":"2023-09-27","close":136.1516},{"date":"2023-09-28","close":135.2276},{"date":"2023-09-29","close":134.784},{"date":"2023-10-02","close":134.1649},{"date":"2023-10-03","close":134.4421},{"date":"2023-10-04","close":134.8857},{"date":"2023-10-05","close":132.8805},{"date":"2023-10-06","close":133.1484},{"date":"2023-10-09","close":132.4739},{"date":"2023-10-10","close":133.7861},{"date":"2023-10-11","close":132.1412},{"date":"2023-10-12","close":132.4369},{"date":"2023-10-13","close":133.7029},{"date":"2023-10-16","close":134.9781},{"date":"2023-10-17","close":135.1536},{"date":"2023-10-18","close":138.6373},{"date":"2023-10-19","close":137.8572},{"date":"2023-10-20","close":137.6712},{"date":"2023-10-23","close":137.7642},{"date":"2023-10-24","close":139.3915},{"date":"2023-10-25","close":140.0425},{"date":"2023-10-26","close":139.2986},{"date":"2023-10-27","close":136.8436},{"date":"2023-10-30","close":138.7964},{"date":"2023-10-31","close":139.5124},{"date":"2023-11-01","close":139.1219},{"date":"2023-11-02","close":140.8236},{"date":"2023-11-03","close":139.5496},{"date":"2023-11-06","close":140.3586},{"date":"2023-11-07","close":140.0331},{"date":"2023-11-08","close":139.4938},{"date":"2023-11-09","close":139.81},{"date":"2023-11-10","close":140.7957},{"date":"2023-11-13","close":141.7721},{"date":"2023-11-14","close":141.4559},{"date":"2023-11-15","close":140.805},{"date":"2023-11-16","close":142.1161},{"date":"2023-11-17","close":140.4795},{"date":"2023-11-20","close":139.7356},{"date":"2023-11-21","close":139.1219},{"date":"2023-11-22","close":140.433},{"date":"2023-11-24","close":140.7678},{"date":"2023-11-27","close":140.6376},{"date":"2023-11-28","close":141.614},{"date":"2023-11-29","close":140.5353},{"date":"2023-11-30","close":142.7578},{"date":"2023-12-01","close":141.958},{"date":"2023-12-04","close":141.4001},{"date":"2023-12-05","close":136.4717},{"date":"2023-12-06","close":136.3693},{"date":"2023-12-07","close":136.2299},{"date":"2023-12-08","close":134.9745},{"date":"2023-12-11","close":135.5975},{"date":"2023-12-12","close":135.7091},{"date":"2023-12-13","close":138.164},{"date":"2023-12-14","close":134.5189},{"date":"2023-12-15","close":133.8679},{"date":"2023-12-18","close":135.923},{"date":"2023-12-19","close":135.923},{"date":"2023-12-20","close":133.8214},{"date":"2023-12-21","close":134.1469},{"date":"2023-12-22","close":135.0954},{"date":"2023-12-26","close":135.7091},{"date":"2023-12-27","close":135.8207},{"date":"2023-12-28","close":135.5138},{"date":"2023-12-29","close":136.2671},{"date":"2024-01-02","close":138.3129},{"date":"2024-01-03","close":137.4759},{"date":"2024-01-04","close":138.2292},{"date":"2024-01-05","close":137.0854},{"date":"2024-01-08","close":138.2664},{"date":"2024-01-09","close":138.8336},{"date":"2024-01-10","close":139.4287},{"date":"2024-01-11","close":139.9587},{"date":"2024-01-12","close":140.0425},{"date":"2024-01-16","close":139.2892},{"date":"2024-01-17","close":139.4287},{"date":"2024-01-18","close":138.6249},{"date":"2024-01-19","close":138.0915},{"date":"2024-01-22","close":138.3629},{"date":"2024-01-23","close":144.0898},{"date":"2024-01-24","close":142.3493},{"date":"2024-01-25","close":145.6244},{"date":"2024-01-26","close":146.1111},{"date":"2024-01-29","close":146.1298},{"date":"2024-01-30","close":147.3743},{"date":"2024-01-31","close":147.0468},{"date":"2024-02-01","close":148.9558},{"date":"2024-02-02","close":147.9358},{"date":"2024-02-05","close":148.0481},{"date":"2024-02-06","close":148.7499},{"date":"2024-02-07","close":148.8996},{"date":"2024-02-08","close":148.4505},{"date":"2024-02-09","close":147.3088},{"date":"2024-02-12","close":147.0187},{"date":"2024-02-13","close":146.2327},{"date":"2024-02-14","close":145.6338},{"date":"2024-02-15","close":146.9251},{"date":"2024-02-16","close":147.393},{"date":"2024-02-20","close":148.3288},{"date":"2024-02-21","close":150.0974},{"date":"2024-02-22","close":150.2471},{"date":"2024-02-23","close":150.687},{"date":"2024-02-26","close":149.929},{"date":"2024-02-27","close":149.0681},{"date":"2024-02-28","close":149.7699},{"date":"2024-02-29","close":148.7312},{"date":"2024-03-01","close":148.647},{"date":"2024-03-04","close":149.3114},{"date":"2024-03-05","close":149.0868},{"date":"2024-03-06","close":149.3207},{"date":"2024-03-07","close":150.3033},{"date":"2024-03-08","close":150.0506},{"date":"2024-03-11","close":151.1736},{"date":"2024-03-12","close":151.5292},{"date":"2024-03-13","close":151.8754},{"date":"2024-03-14","close":151.1268},{"date":"2024-03-15","close":151.0145},{"date":"2024-03-18","close":150.8554},{"date":"2024-03-19","close":151.4356},{"date":"2024-03-20","close":151.5853},{"date":"2024-03-21","close":151.4637},{"date":"2024-03-22","close":151.2765},{"date":"2024-03-25","close":149.9009},{"date":"2024-03-26","close":150.2378},{"date":"2024-03-27","close":152.1655},{"date":"2024-03-28","close":151.8286},{"date":"2024-04-01","close":150.2659},{"date":"2024-04-02","close":150.2565},{"date":"2024-04-03","close":146.1204},{"date":"2024-04-04","close":145.4654},{"date":"2024-04-05","close":146.0736},{"date":"2024-04-08","close":146.0175},{"date":"2024-04-09","close":146.5976},{"date":"2024-04-10","close":147.1404},{"date":"2024-04-11","close":145.8303},{"date":"2024-04-12","close":145.3531},{"date":"2024-04-15","close":145.4654},{"date":"2024-04-16","close":145.9332},{"date":"2024-04-17","close":146.8784},{"date":"2024-04-18","close":148.1376},{"date":"2024-04-19","close":148.9381},{"date":"2024-04-22","close":151.1985},{"date":"2024-04-23","close":152.1026},{"date":"2024-04-24","close":153.1386},{"date":"2024-04-25","close":153.0915},{"date":"2024-04-26","close":151.9048},{"date":"2024-04-29","close":152.2533},{"date":"2024-04-30","close":153.7037},{"date":"2024-05-01","close":153.8921},{"date":"2024-05-02","close":154.3064},{"date":"2024-05-03","close":154.8904},{"date":"2024-05-06","close":154.8715},{"date":"2024-05-07","close":156.1147},{"date":"2024-05-08","close":155.4649},{"date":"2024-05-09","close":156.3784},{"date":"2024-05-10","close":157.1413},{"date":"2024-05-13","close":156.2183},{"date":"2024-05-14","close":156.1147},{"date":"2024-05-15","close":156.8211},{"date":"2024-05-16","close":158.0925},{"date":"2024-05-17","close":157.8853},{"date":"2024-05-20","close":157.5745},{"date":"2024-05-21","close":158.554},{"date":"2024-05-22","close":158.0455},{"date":"2024-05-23","close":155.8605},{"date":"2024-05-24","close":155.7097},{"date":"2024-05-28","close":153.6189},{"date":"2024-05-29","close":152.2439},{"date":"2024-05-30","close":153.1198},{"date":"2024-05-31","close":154.9657},{"date":"2024-06-03","close":155.0693},{"date":"2024-06-04","close":157.292},{"date":"2024-06-05","close":156.3879},{"date":"2024-06-06","close":158.667},{"date":"2024-06-07","close":157.3391},{"date":"2024-06-10","close":157.6122},{"date":"2024-06-11","close":157.7346},{"date":"2024-06-12","close":155.5685},{"date":"2024-06-13","close":156.7269},{"date":"2024-06-14","close":157.0847},{"date":"2024-06-17","close":157.7535},{"date":"2024-06-18","close":158.7518},{"date":"2024-06-20","close":157.9136},{"date":"2024-06-21","close":158.4692},{"date":"2024-06-24","close":158.6482},{"date":"2024-06-25","close":157.1413},{"date":"2024-06-26","close":157.7064},{"date":"2024-06-27","close":156.9247},{"date":"2024-06-28","close":155.3236},{"date":"2024-07-01","close":153.2516},{"date":"2024-07-02","close":154.3629},{"date":"2024-07-03","close":154.297},{"date":"2024-07-05","close":155.5967},{"date":"2024-07-08","close":156.8305},{"date":"2024-07-09","close":156.0206},{"date":"2024-07-10","close":157.0942},{"date":"2024-07-11","close":155.9075},{"date":"2024-07-12","close":156.9153},{"date":"2024-07-15","close":155.0034},{"date":"2024-07-16","close":157.2355},{"date":"2024-07-17","close":159.5806},{"date":"2024-07-18","close":158.6388},{"date":"2024-07-19","close":159.1381},{"date":"2024-07-22","close":159.4129},{"date":"2024-07-23","close":157.8685},{"date":"2024-07-24","close":159.176},{"date":"2024-07-25","close":158.1337},{"date":"2024-07-26","close":160.2277},{"date":"2024-07-29","close":161.0046},{"date":"2024-07-30","close":153.2069},{"date":"2024-07-31","close":152.3163},{"date":"2024-08-01","close":156.9874},{"date":"2024-08-02","close":161.1468},{"date":"2024-08-05","close":159.2328},{"date":"2024-08-06","close":159.2612},{"date":"2024-08-07","close":161.0899},{"date":"2024-08-08","close":161.8952},{"date":"2024-08-09","close":161.5826},{"date":"2024-08-12","close":158.0485},{"date":"2024-08-13","close":158.5033},{"date":"2024-08-14","close":159.934},{"date":"2024-08-15","close":159.1002},{"date":"2024-08-16","close":159.0718},{"date":"2024-08-19","close":159.5739},{"date":"2024-08-20","close":161.4594},{"date":"2024-08-21","close":161.2225},{"date":"2024-08-22","close":161.2131},{"date":"2024-08-23","close":160.2845},{"date":"2024-08-26","close":161.4026},{"date":"2024-08-27","close":160.3603},{"date":"2024-08-28","close":160.1803},{"date":"2024-08-29","close":161.0994},{"date":"2024-08-30","close":162.5301},{"date":"2024-09-03","close":165.3535},{"date":"2024-09-04","close":166.6611},{"date":"2024-09-05","close":166.2537},{"date":"2024-09-06","close":166.3673},{"date":"2024-09-09","close":166.8126},{"date":"2024-09-10","close":168.4518},{"date":"2024-09-11","close":164.7851},{"date":"2024-09-12","close":164.3587},{"date":"2024-09-13","close":164.9366},{"date":"2024-09-16","close":167.9307},{"date":"2024-09-17","close":166.6421},{"date":"2024-09-18","close":164.7851},{"date":"2024-09-19","close":162.5301},{"date":"2024-09-20","close":165.0693},{"date":"2024-09-23","close":164.6429},{"date":"2024-09-24","close":164.1408},{"date":"2024-09-25","close":163.2122},{"date":"2024-09-26","close":164.1124},{"date":"2024-09-27","close":164.4345},{"date":"2024-09-30","close":164.1029},{"date":"2024-10-01","close":163.9513},{"date":"2024-10-02","close":162.8901},{"date":"2024-10-03","close":161.1846},{"date":"2024-10-04","close":160.0098},{"date":"2024-10-07","close":158.3422},{"date":"2024-10-08","close":159.3276},{"date":"2024-10-09","close":160.3793},{"date":"2024-10-10","close":160.0761},{"date":"2024-10-11","close":162.1037},{"date":"2024-10-14","close":163.4491},{"date":"2024-10-15","close":164.4534},{"date":"2024-10-16","close":163.3259},{"date":"2024-10-17","close":163.2312},{"date":"2024-10-18","close":163.2379},{"date":"2024-10-21","close":161.5795},{"date":"2024-10-22","close":161.732},{"date":"2024-10-23","close":161.6177},{"date":"2024-10-24","close":161.6558},{"date":"2024-10-25","close":160.3215},{"date":"2024-10-28","close":161.3508},{"date":"2024-10-29","close":159.3208},{"date":"2024-10-30","close":158.3583},{"date":"2024-10-31","close":157.4243},{"date":"2024-11-01","close":157.348},{"date":"2024-11-04","close":157.329},{"date":"2024-11-05","close":157.9771},{"date":"2024-11-06","close":153.4882},{"date":"2024-11-07","close":155.7374},{"date":"2024-11-08","close":159.8355},{"date":"2024-11-11","close":158.2344},{"date":"2024-11-12","close":158.0533},{"date":"2024-11-13","close":158.7586},{"date":"2024-11-14","close":159.235},{"date":"2024-11-15","close":161.5795},{"date":"2024-11-18","close":162.7327},{"date":"2024-11-19","close":162.7423},{"date":"2024-11-20","close":162.8662},{"date":"2024-11-21","close":164.6389},{"date":"2024-11-22","close":168.0031},{"date":"2024-11-25","close":169.061},{"date":"2024-11-26","close":170.8908},{"date":"2024-11-27","close":170.9385},{"date":"2024-11-29","close":170.8432},{"date":"2024-12-02","close":171.2625},{"date":"2024-12-03","close":167.1835},{"date":"2024-12-04","close":166.888},{"date":"2024-12-05","close":167.7648},{"date":"2024-12-06","close":165.6586},{"date":"2024-12-09","close":162.7709},{"date":"2024-12-10","close":164.1909},{"date":"2024-12-11","close":162.6184},{"date":"2024-12-12","close":162.8281},{"date":"2024-12-13","close":163.0282},{"date":"2024-12-16","close":163.1044},{"date":"2024-12-17","close":162.3325},{"date":"2024-12-18","close":161.1411},{"date":"2024-12-19","close":161.246},{"date":"2024-12-20","close":160.1691},{"date":"2024-12-23","close":160.2167},{"date":"2024-12-24","close":161.0077},{"date":"2024-12-26","close":162.1704},{"date":"2024-12-27","close":161.57},{"date":"2024-12-30","close":159.2446},{"date":"2024-12-31","close":159.7783},{"date":"2025-01-02","close":158.1867},{"date":"2025-01-03","close":157.3766},{"date":"2025-01-06","close":153.0593},{"date":"2025-01-07","close":153.7265},{"date":"2025-01-08","close":154.4889},{"date":"2025-01-10","close":151.1151},{"date":"2025-01-13","close":151.382},{"date":"2025-01-14","close":152.2397},{"date":"2025-01-15","close":152.1539},{"date":"2025-01-16","close":152.964},{"date":"2025-01-17","close":153.5644},{"date":"2025-01-21","close":154.1267},{"date":"2025-01-22","close":157.0049},{"date":"2025-01-23","close":158.3487},{"date":"2025-01-24","close":157.3678},{"date":"2025-01-27","close":162.6799},{"date":"2025-01-28","close":159.3527},{"date":"2025-01-29","close":159.391},{"date":"2025-01-30","close":160.5225},{"date":"2025-01-31","close":159.1609},{"date":"2025-02-03","close":161.8169},{"date":"2025-02-04","close":161.2129},{"date":"2025-02-05","close":162.0566},{"date":"2025-02-06","close":161.932},{"date":"2025-02-07","close":161.0594},{"date":"2025-02-10","close":160.6375},{"date":"2025-02-11","close":162.4594},{"date":"2025-02-12","close":162.6032},{"date":"2025-02-13","close":163.9839},{"date":"2025-02-14","close":156.1884},{"date":"2025-02-18","close":158.6239},{"date":"2025-02-19","close":159.6403},{"date":"2025-02-20","close":160.3307},{"date":"2025-02-21","close":163.2265},{"date":"2025-02-24","close":163.5237},{"date":"2025-02-25","close":165.5469},{"date":"2025-02-26","close":164.2524},{"date":"2025-02-27","close":164.8949},{"date":"2025-02-28","close":166.6879},{"date":"2025-03-03","close":168.3659},{"date":"2025-03-04","close":166.0551},{"date":"2025-03-05","close":167.4262},{"date":"2025-03-06","close":167.4742},{"date":"2025-03-07","close":168.7111},{"date":"2025-03-10","close":169.0084},{"date":"2025-03-11","close":165.9976},{"date":"2025-03-12","close":161.443},{"date":"2025-03-13","close":161.6539},{"date":"2025-03-14","close":161.0594},{"date":"2025-03-17","close":162.7758},{"date":"2025-03-18","close":160.8102},{"date":"2025-03-19","close":161.6348},{"date":"2025-03-20","close":160.6567},{"date":"2025-03-21","close":159.8321},{"date":"2025-03-24","close":158.8349},{"date":"2025-03-25","close":156.1501},{"date":"2025-03-26","close":159.7266},{"date":"2025-03-27","close":161.769},{"date":"2025-03-28","close":161.117},{"date":"2025-03-31","close":163.4086},{"date":"2025-04-01","close":163.5429},{"date":"2025-04-02","close":162.5265},{"date":"2025-04-03","close":165.2976},{"date":"2025-04-04","close":157.013},{"date":"2025-04-07","close":153.6379},{"date":"2025-04-08","close":151.8736},{"date":"2025-04-09","close":155.6419},{"date":"2025-04-10","close":156.8309},{"date":"2025-04-11","close":160.043},{"date":"2025-04-14","close":162.1717},{"date":"2025-04-15","close":161.5388},{"date":"2025-04-16","close":159.5444},{"date":"2025-04-17","close":163.61},{"date":"2025-04-21","close":159.9214},{"date":"2025-04-22","close":161.9765},{"date":"2025-04-23","close":159.9021},{"date":"2025-04-24","close":153.9202},{"date":"2025-04-25","close":155.3578},{"date":"2025-04-28","close":156.1586},{"date":"2025-04-29","close":156.5542},{"date":"2025-04-30","close":156.8533},{"date":"2025-05-01","close":154.3543},{"date":"2025-05-02","close":154.8754},{"date":"2025-05-05","close":153.2448},{"date":"2025-05-06","close":153.65},{"date":"2025-05-07","close":153.6886},{"date":"2025-05-08","close":153.0711},{"date":"2025-05-09","close":152.1159},{"date":"2025-05-12","close":155.242},{"date":"2025-05-13","close":153.1483},{"date":"2025-05-14","close":152.4633},{"date":"2025-05-15","close":156.6989},{"date":"2025-05-16","close":157.5383},{"date":"2025-05-19","close":158.9759},{"date":"2025-05-20","close":159.8153},{"date":"2025-05-21","close":159.6127},{"date":"2025-05-22","close":159.2267},{"date":"2025-05-23","close":160.0276},{"date":"2025-05-27","close":161.8607},{"date":"2025-05-28","close":161.4748},{"date":"2025-05-29","close":162.6326},{"date":"2025-05-30","close":163.9159},{"date":"2025-06-02","close":161.88},{"date":"2025-06-03","close":160.9828},{"date":"2025-06-04","close":160.1144},{"date":"2025-06-05","close":157.0752},{"date":"2025-06-06","close":158.2523},{"date":"2025-06-09","close":156.8436},{"date":"2025-06-10","close":157.1138},{"date":"2025-06-11","close":156.4094},{"date":"2025-06-12","close":157.4418},{"date":"2025-06-13","close":154.6438},{"date":"2025-06-16","close":155.2227},{"date":"2025-06-17","close":152.9457},{"date":"2025-06-18","close":152.4633},{"date":"2025-06-20","close":153.486},{"date":"2025-06-23","close":155.3674},{"date":"2025-06-24","close":154.721},{"date":"2025-06-25","close":153.3798},{"date":"2025-06-26","close":153.0518},{"date":"2025-06-27","close":154.2385},{"date":"2025-06-30","close":153.7175},{"date":"2025-07-01","close":155.5507},{"date":"2025-07-02","close":155.5314},{"date":"2025-07-03","close":155.1745},{"date":"2025-07-07","close":154.856},{"date":"2025-07-08","close":152.3378},{"date":"2025-07-09","close":151.9808},{"date":"2025-07-10","close":152.9167},{"date":"2025-07-11","close":151.5274},{"date":"2025-07-14","close":148.3531},{"date":"2025-07-15","close":147.311},{"date":"2025-07-16","close":148.3241},{"date":"2025-07-17","close":150.1476},{"date":"2025-07-18","close":150.6693},{"date":"2025-07-21","close":150.6013},{"date":"2025-07-22","close":153.7973},{"date":"2025-07-23","close":153.7585},{"date":"2025-07-24","close":154.2733},{"date":"2025-07-25","close":153.7779},{"date":"2025-07-28","close":152.6219},{"date":"2025-07-29","close":152.195},{"date":"2025-07-30","close":148.5702},{"date":"2025-07-31","close":146.2281},{"date":"2025-08-01","close":146.403},{"date":"2025-08-04","close":146.5099},{"date":"2025-08-05","close":146.267},{"date":"2025-08-06","close":148.5507},{"date":"2025-08-07","close":149.163},{"date":"2025-08-08","close":149.1824},{"date":"2025-08-11","close":150.611},{"date":"2025-08-12","close":150.7179},{"date":"2025-08-13","close":151.0288},{"date":"2025-08-14","close":149.4059},{"date":"2025-08-15","close":150.0084},{"date":"2025-08-18","close":151.3301},{"date":"2025-08-19","close":153.9345},{"date":"2025-08-20","close":155.0133},{"date":"2025-08-21","close":154.2552},{"date":"2025-08-22","close":154.1969},{"date":"2025-08-25","close":151.748},{"date":"2025-08-26","close":151.573},{"date":"2025-08-27","close":152.5351},{"date":"2025-08-28","close":151.2621},{"date":"2025-08-29","close":152.6129},{"date":"2025-09-02","close":153.5361},{"date":"2025-09-03","close":153.711},{"date":"2025-09-04","close":154.7023},{"date":"2025-09-05","close":155.5089},{"date":"2025-09-08","close":154.5273},{"date":"2025-09-09","close":154.9647},{"date":"2025-09-10","close":152.9141},{"date":"2025-09-11","close":154.1581},{"date":"2025-09-12","close":153.4486},{"date":"2025-09-15","close":152.4088},{"date":"2025-09-16","close":153.5944},{"date":"2025-09-17","close":155.8101},{"date":"2025-09-18","close":152.885},{"date":"2025-09-19","close":151.6411},{"date":"2025-09-22","close":148.7548},{"date":"2025-09-23","close":148.2009},{"date":"2025-09-24","close":148.1231},{"date":"2025-09-25","close":147.8607},{"date":"2025-09-26","close":148.2009},{"date":"2025-09-29","close":149.2018},{"date":"2025-09-30","close":149.3185},{"date":"2025-10-01","close":148.8617},{"date":"2025-10-02","close":147.7636},{"date":"2025-10-03","close":147.9774},{"date":"2025-10-06","close":146.1698},{"date":"2025-10-07","close":148.2397},{"date":"2025-10-08","close":146.4419},{"date":"2025-10-09","close":146.335},{"date":"2025-10-10","close":145.4701},{"date":"2025-10-13","close":143.3321},{"date":"2025-10-14","close":144.955},{"date":"2025-10-15","close":143.2641},{"date":"2025-10-16","close":145.3826},{"date":"2025-10-17","close":147.1319},{"date":"2025-10-20","close":147.6761},{"date":"2025-10-21","close":147.3457},{"date":"2025-10-22","close":147.9093},{"date":"2025-10-23","close":147.919},{"date":"2025-10-24","close":149.2182},{"date":"2025-10-27","close":148.4843},{"date":"2025-10-28","close":148.1222},{"date":"2025-10-29","close":145.578},{"date":"2025-10-30","close":146.3706},{"date":"2025-10-31","close":147.1436},{"date":"2025-11-03","close":144.8441},{"date":"2025-11-04","close":144.0123},{"date":"2025-11-05","close":142.6619},{"date":"2025-11-06","close":142.9946},{"date":"2025-11-07","close":143.8264},{"date":"2025-11-10","close":142.3781},{"date":"2025-11-11","close":145.3529},{"date":"2025-11-12","close":144.8343},{"date":"2025-11-13","close":144.7854},{"date":"2025-11-14","close":144.5016},{"date":"2025-11-17","close":142.6913},{"date":"2025-11-18","close":143.8362},{"date":"2025-11-19","close":143.8362},{"date":"2025-11-20","close":145.0104},{"date":"2025-11-21","close":147.6818},{"date":"2025-11-24","close":143.8264},{"date":"2025-11-25","close":145.304},{"date":"2025-11-26","close":145.0691},{"date":"2025-11-28","close":144.9811},{"date":"2025-12-01","close":144.2765},{"date":"2025-12-02","close":142.7304},{"date":"2025-12-03","close":143.5622},{"date":"2025-12-04","close":142.2411},{"date":"2025-12-05","close":140.3721},{"date":"2025-12-08","close":135.3718},{"date":"2025-12-09","close":136.6341},{"date":"2025-12-10","close":136.82},{"date":"2025-12-11","close":137.7398},{"date":"2025-12-12","close":139.7752},{"date":"2025-12-15","close":142.0161},{"date":"2025-12-16","close":142.0944},{"date":"2025-12-17","close":144.6386},{"date":"2025-12-18","close":142.3977},{"date":"2025-12-19","close":141.3605},{"date":"2025-12-22","close":139.6284},{"date":"2025-12-23","close":140.1079},{"date":"2025-12-24","close":141.3898},{"date":"2025-12-26","close":141.6344},{"date":"2025-12-29","close":141.4681},{"date":"2025-12-30","close":140.9592},{"date":"2025-12-31","close":140.2351},{"date":"2026-01-02","close":138.7477},{"date":"2026-01-05","close":137.3582},{"date":"2026-01-06","close":136.9081},{"date":"2026-01-07","close":135.0782},{"date":"2026-01-08","close":138.4933},{"date":"2026-01-09","close":138.826},{"date":"2026-01-12","close":140.3819},{"date":"2026-01-13","close":141.1452},{"date":"2026-01-14","close":143.2099},{"date":"2026-01-15","close":141.5268},{"date":"2026-01-16","close":141.429},{"date":"2026-01-20","close":143.846},{"date":"2026-01-21","close":142.9261},{"date":"2026-01-22","close":146.7131},{"date":"2026-01-23","close":147.9625},{"date":"2026-01-26","close":147.3121},{"date":"2026-01-27","close":146.1789},{"date":"2026-01-28","close":145.1934},{"date":"2026-01-29","close":147.7161},{"date":"2026-01-30","close":149.5589},{"date":"2026-02-02","close":150.9582},{"date":"2026-02-03","close":153.0572},{"date":"2026-02-04","close":154.5846},{"date":"2026-02-05","close":156.2992},{"date":"2026-02-06","close":156.8511},{"date":"2026-02-09","close":155.0379},{"date":"2026-02-10","close":156.7624},{"date":"2026-02-11","close":157.669},{"date":"2026-02-12","close":158.8614},{"date":"2026-02-13","close":157.738},{"date":"2026-02-17","close":157.2255},{"date":"2026-02-18","close":154.5747},{"date":"2026-02-19","close":156.25},{"date":"2026-02-20","close":158.4376},{"date":"2026-02-23","close":162.7637},{"date":"2026-02-24","close":162.8721},{"date":"2026-02-25","close":161.0096},{"date":"2026-02-26","close":161.3644},{"date":"2026-02-27","close":164.7641},{"date":"2026-03-02","close":161.1279},{"date":"2026-03-03","close":157.3931},{"date":"2026-03-04","close":155.9938},{"date":"2026-03-05","close":151.7465},{"date":"2026-03-06","close":151.3918},{"date":"2026-03-09","close":152.9586},{"date":"2026-03-10","close":153.7371},{"date":"2026-03-11","close":151.0863},{"date":"2026-03-12","close":148.3074},{"date":"2026-03-13","close":148.4552},{"date":"2026-03-16","close":149.9038},{"date":"2026-03-17","close":149.2731},{"date":"2026-03-18","close":144.5726},{"date":"2026-03-19","close":142.7299},{"date":"2026-03-20","close":142.178},{"date":"2026-03-23","close":141.8922},{"date":"2026-03-24","close":141.0743},{"date":"2026-03-25","close":141.8233},{"date":"2026-03-26","close":140.3451},{"date":"2026-03-27","close":140.6309},{"date":"2026-03-30","close":142.6116},{"date":"2026-03-31","close":142.3357},{"date":"2026-04-01","close":141.9908},{"date":"2026-04-02","close":141.0349},{"date":"2026-04-06","close":140.69},{"date":"2026-04-07","close":139.2414},{"date":"2026-04-08","close":142.789},{"date":"2026-04-09","close":144.5233},{"date":"2026-04-10","close":143.0452},{"date":"2026-04-13","close":141.4882},{"date":"2026-04-14","close":142.2766},{"date":"2026-04-15","close":141.2911},{"date":"2026-04-16","close":141.0251},{"date":"2026-04-17","close":144.7894},{"date":"2026-04-20","close":142.385},{"date":"2026-04-21","close":140.2466},{"date":"2026-04-22","close":140.7688},{"date":"2026-04-23","close":143.5872},{"date":"2026-04-24","close":147.0938},{"date":"2026-04-27","close":147.3122},{"date":"2026-04-28","close":148.0766},{"date":"2026-04-29","close":145.3864},{"date":"2026-04-30","close":146.0118},{"date":"2026-05-01","close":146.1806},{"date":"2026-05-04","close":142.3687},{"date":"2026-05-05","close":143.8379},{"date":"2026-05-06","close":146.8159},{"date":"2026-05-07","close":144.9894},{"date":"2026-05-08","close":145.3467},{"date":"2026-05-11","close":142.3092},{"date":"2026-05-12","close":142.8551},{"date":"2026-05-13","close":141.1974},{"date":"2026-05-14","close":141.6639},{"date":"2026-05-15","close":140.5323},{"date":"2026-05-18","close":141.3463},{"date":"2026-05-19","close":140.2643},{"date":"2026-05-20","close":141.3959},{"date":"2026-05-21","close":142.3489},{"date":"2026-05-22","close":143.3812},{"date":"2026-05-26","close":141.9121},{"date":"2026-05-27","close":146.4089},{"date":"2026-05-28","close":144.8405},{"date":"2026-05-29","close":142.5077},{"date":"2026-06-01","close":139.2517},{"date":"2026-06-02","close":139.7878},{"date":"2026-06-03","close":139.1624},{"date":"2026-06-04","close":139.7481},{"date":"2026-06-05","close":145.4659},{"date":"2026-06-08","close":144.0364},{"date":"2026-06-09","close":147.5802},{"date":"2026-06-10","close":147.9575},{"date":"2026-06-11","close":147.2527},{"date":"2026-06-12","close":148.5134},{"date":"2026-06-15","close":149.3571},{"date":"2026-06-16","close":151.3722},{"date":"2026-06-17","close":149.4564},{"date":"2026-06-18","close":149.2777},{"date":"2026-06-22","close":146.5975},{"date":"2026-06-23","close":149.7542},{"date":"2026-06-24","close":150.9255},{"date":"2026-06-25","close":147.4115},{"date":"2026-06-26","close":147.9277},{"date":"2026-06-29","close":147.3619},{"date":"2026-06-30","close":145.5651},{"date":"2026-07-01","close":146.3493},{"date":"2026-07-02","close":150.3002},{"date":"2026-07-06","close":148.2156},{"date":"2026-07-07","close":151.6303},{"date":"2026-07-08","close":147.3122},{"date":"2026-07-09","close":145.7736},{"date":"2026-07-10","close":145.9622},{"date":"2026-07-13","close":147.2824},{"date":"2026-07-14","close":145.0092},{"date":"2026-07-15","close":146.9648},{"date":"2026-07-16","close":150.3895},{"date":"2026-07-17","close":148.8806},{"date":"2026-07-20","close":148.0369},{"date":"2026-07-21","close":147.0144},{"date":"2026-07-22","close":148.0369},{"date":"2026-07-23","close":145.8927},{"date":"2026-07-24","close":147.41},{"date":"2026-07-27","close":148.63},{"date":"2026-07-28","close":148.88},{"date":"2026-07-29","close":146.1},{"date":"2026-07-30","close":143.96},{"date":"2026-07-31","close":144.49},{"date":"2026-08-03","close":144.97},{"date":"2026-08-04","close":148.01},{"date":"2026-08-05","close":146.8},{"date":"2026-08-06","close":146.97},{"date":"2026-08-07","close":145.79},{"date":"2026-08-10","close":146.44},{"date":"2026-08-11","close":145.21},{"date":"2026-08-12","close":144.08},{"date":"2026-08-13","close":144.26},{"date":"2026-08-14","close":144.55},{"date":"2026-08-17","close":143.12},{"date":"2026-08-18","close":143.45},{"date":"2026-08-19","close":144.38},{"date":"2026-08-20","close":142.97},{"date":"2026-08-21","close":144.68},{"date":"2026-08-24","close":146.6},{"date":"2026-08-25","close":145.4},{"date":"2026-08-26","close":145.0},{"date":"2026-08-27","close":143.14},{"date":"2026-08-28","close":143.78},{"date":"2026-08-31","close":145.12},{"date":"2026-09-01","close":146.21},{"date":"2026-09-02","close":147.64},{"date":"2026-09-03","close":146.92},{"date":"2026-09-04","close":146.44},{"date":"2026-09-08","close":145.58},{"date":"2026-09-09","close":142.64},{"date":"2026-09-10","close":142.97},{"date":"2026-09-11","close":145.27},{"date":"2026-09-14","close":146.13},{"date":"2026-09-15","close":146.67},{"date":"2026-09-16","close":147.02},{"date":"2026-09-17","close":147.55},{"date":"2026-09-18","close":146.39},{"date":"2026-09-21","close":146.08},{"date":"2026-09-22","close":148.22},{"date":"2026-09-23","close":147.39},{"date":"2026-09-24","close":145.68},{"date":"2026-09-25","close":146.23},{"date":"2026-09-28","close":149.03},{"date":"2026-09-29","close":148.32},{"date":"2026-09-30","close":145.28},{"date":"2026-10-01","close":143.95},{"date":"2026-10-02","close":144.91},{"date":"2026-10-05","close":145.94},{"date":"2026-10-06","close":148.41},{"date":"2026-10-07","close":147.82},{"date":"2026-10-08","close":150.59},{"date":"2026-10-09","close":151.23},{"date":"2026-10-12","close":153.2},{"date":"2026-10-13","close":153.04},{"date":"2026-10-14","close":156.53},{"date":"2026-10-15","close":157.08},{"date":"2026-10-16","close":159.35},{"date":"2026-10-19","close":157.69},{"date":"2026-10-20","close":159.32},{"date":"2026-10-21","close":156.84},{"date":"2026-10-22","close":165.61}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":165.59,"low_30d":143.4,"support":145.75,"high_30d":166.85,"change_1d":5.6,"change_7d":3.9,"change_30d":14.0,"resistance":164.5,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.16,"per":24.47,"quarter":"2024-Q3"},{"pbr":6.27,"per":25.45,"quarter":"2024-Q4"},{"pbr":6.43,"per":27.94,"quarter":"2025-Q1"},{"pbr":6.34,"per":25.16,"quarter":"2025-Q2"},{"pbr":6.35,"per":25.71,"quarter":"2025-Q3"},{"pbr":6.0,"per":23.46,"quarter":"2025-Q4"},{"pbr":5.69,"per":21.71,"quarter":"2026-Q1"},{"pbr":5.34,"per":20.76,"quarter":"2026-Q2"},{"pbr":5.3,"per":20.82,"quarter":"2026-Q3"},{"pbr":6.17,"per":24.22,"quarter":"현재"}],"timeline":[{"close":151.8286,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":155.3236,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":164.1029,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":159.7783,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":163.4086,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":153.7175,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":149.3185,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":140.2351,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":142.3357,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.99,"pbr_5y_low":5.3,"per_5y_avg":23.94,"per_5y_low":20.76,"current_pbr":6.17,"current_per":24.22,"pbr_5y_high":6.43,"per_5y_high":27.94,"pbr_5y_median":6.16,"per_5y_median":24.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 84 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Household & Personal Products"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.4%"},"momentum":{"grade":"B","reason":"RSI 84"},"valuation":{"grade":"C","reason":"PER 24.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"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":3.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"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":0.44,"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":49.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.16,"per":24.47,"close":151.8286,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.27,"per":25.45,"close":155.3236,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.43,"per":27.94,"close":164.1029,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.34,"per":25.16,"close":159.7783,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.35,"per":25.71,"close":163.4086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.0,"per":23.46,"close":153.7175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.69,"per":21.71,"close":149.3185,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.34,"per":20.76,"close":140.2351,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":5.3,"per":20.82,"close":142.3357,"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":"24.2배"},{"label":"PBR","value":"6.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"7.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.627713189424137,"pbr":null,"per":null,"roa":0.030908481916824403,"roe":0.07280066048986332,"revenue":21235000000.0,"market_cap":null,"net_income":3968000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4950788792088533,"total_assets":128379000000.0,"total_equity":54505000000.0,"profit_margin":0.18686131386861313,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4576000000.0,"operating_margin":0.21549328938073933},{"eps":1.7766194111380889,"pbr":null,"per":null,"roa":0.03402573731596562,"roe":0.08123112703265375,"revenue":22208000000.0,"market_cap":null,"net_income":4331000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.5121577809798271,"total_assets":127286000000.0,"total_equity":53317000000.0,"profit_margin":0.19501981268011528,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5366000000.0,"operating_margin":0.24162463976945245},{"eps":1.9484973915737527,"pbr":null,"per":null,"roa":0.03722599706894255,"roe":0.08916838746010888,"revenue":22386000000.0,"market_cap":null,"net_income":4750000000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.5136692575716966,"total_assets":127599000000.0,"total_equity":53270000000.0,"profit_margin":0.2121861877959439,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5856000000.0,"operating_margin":0.26159206647011524},{"eps":1.4833192774590924,"pbr":null,"per":null,"roa":0.02887463966589742,"roe":0.06952241790356072,"revenue":20889000000.0,"market_cap":null,"net_income":3616000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.49107185600076597,"total_assets":125231000000.0,"total_equity":52012000000.0,"profit_margin":0.17310546220498826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4355000000.0,"operating_margin":0.208482933601417},{"eps":1.546081403966626,"pbr":null,"per":null,"roa":0.030646262928511026,"roe":0.07210361187633915,"revenue":19776000000.0,"market_cap":null,"net_income":3769000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5098098705501618,"total_assets":122984000000.0,"total_equity":52272000000.0,"profit_margin":0.19058454692556634,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4558000000.0,"operating_margin":0.23048139158576053},{"eps":1.899272194312942,"pbr":null,"per":null,"roa":0.0377530801784098,"roe":0.09048624140087555,"revenue":21882000000.0,"market_cap":null,"net_income":4630000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.5239009231331688,"total_assets":122639000000.0,"total_equity":51168000000.0,"profit_margin":0.21158943423818663,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5741000000.0,"operating_margin":0.26236175852298693},{"eps":1.6240212996295762,"pbr":null,"per":null,"roa":0.031300896570262964,"roe":0.0763695987654321,"revenue":21737000000.0,"market_cap":null,"net_income":3959000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.5205870175277177,"total_assets":126482000000.0,"total_equity":51840000000.0,"profit_margin":0.18213184892119427,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5797000000.0,"operating_margin":0.2666881354372729},{"eps":1.2868286983930235,"pbr":null,"per":null,"roa":0.025635368145787367,"roe":0.062383168277452966,"revenue":20532000000.0,"market_cap":null,"net_income":3137000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.49600623417105005,"total_assets":122370000000.0,"total_equity":50286000000.0,"profit_margin":0.15278589518799923,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3885000000.0,"operating_margin":0.1892168322618352},{"eps":1.5399282543090247,"pbr":null,"per":null,"roa":0.031388484757270185,"roe":0.07499300811059172,"revenue":20195000000.0,"market_cap":null,"net_income":3754000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5120079227531568,"total_assets":119598000000.0,"total_equity":50058000000.0,"profit_margin":0.185887595939589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4460000000.0,"operating_margin":0.22084674424362466},{"eps":1.4226082008374261,"pbr":null,"per":null,"roa":0.028730252093878667,"roe":0.07145506243046112,"revenue":21441000000.0,"market_cap":null,"net_income":3468000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.5268877384450352,"total_assets":120709000000.0,"total_equity":48534000000.0,"profit_margin":0.16174618721141737,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4433000000.0,"operating_margin":0.20675341635184927},{"eps":1.854559306801039,"pbr":null,"per":null,"roa":0.036896785303310996,"roe":0.09479577287595403,"revenue":21871000000.0,"market_cap":null,"net_income":4521000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.5198664898724338,"total_assets":122531000000.0,"total_equity":47692000000.0,"profit_margin":0.2067120844954506,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5767000000.0,"operating_margin":0.26368250194321247},{"eps":1.3881505627548587,"pbr":null,"per":null,"roa":0.028006521613188888,"roe":0.07234324561215982,"revenue":20553000000.0,"market_cap":null,"net_income":3384000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.4836276942538802,"total_assets":120829000000.0,"total_equity":46777000000.0,"profit_margin":0.16464749671580792,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4162000000.0,"operating_margin":0.2025008514572082}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.2052,"per":24.47,"date":"2024-03","close":151.83,"source":"reported"},{"eps":6.2052,"per":24.77,"date":"2024-04","close":153.7,"source":"reported"},{"eps":6.2052,"per":24.97,"date":"2024-05","close":154.97,"source":"reported"},{"eps":6.1039,"per":25.45,"date":"2024-06","close":155.32,"source":"reported"},{"eps":6.1039,"per":24.95,"date":"2024-07","close":152.32,"source":"reported"},{"eps":6.1039,"per":26.63,"date":"2024-08","close":162.53,"source":"reported"},{"eps":5.8734,"per":27.94,"date":"2024-09","close":164.1,"source":"reported"},{"eps":5.8734,"per":26.8,"date":"2024-10","close":157.42,"source":"reported"},{"eps":5.8734,"per":29.09,"date":"2024-11","close":170.84,"source":"reported"},{"eps":6.3501,"per":25.16,"date":"2024-12","close":159.78,"source":"reported"},{"eps":6.3501,"per":25.06,"date":"2025-01","close":159.16,"source":"reported"},{"eps":6.3501,"per":26.25,"date":"2025-02","close":166.69,"source":"reported"},{"eps":6.3562,"per":25.71,"date":"2025-03","close":163.41,"source":"reported"},{"eps":6.3562,"per":24.68,"date":"2025-04","close":156.85,"source":"reported"},{"eps":6.3562,"per":25.79,"date":"2025-05","close":163.92,"source":"reported"},{"eps":6.5527,"per":23.46,"date":"2025-06","close":153.72,"source":"reported"},{"eps":6.5527,"per":22.32,"date":"2025-07","close":146.23,"source":"reported"},{"eps":6.5527,"per":23.29,"date":"2025-08","close":152.61,"source":"reported"},{"eps":6.8772,"per":21.71,"date":"2025-09","close":149.32,"source":"reported"},{"eps":6.8772,"per":21.4,"date":"2025-10","close":147.14,"source":"reported"},{"eps":6.8772,"per":21.08,"date":"2025-11","close":144.98,"source":"reported"},{"eps":6.7545,"per":20.76,"date":"2025-12","close":140.24,"source":"reported"},{"eps":6.7545,"per":22.14,"date":"2026-01","close":149.56,"source":"reported"},{"eps":6.7545,"per":24.39,"date":"2026-02","close":164.76,"source":"reported"},{"eps":6.8361,"per":20.82,"date":"2026-03","close":142.34,"source":"reported"},{"eps":6.8361,"per":21.36,"date":"2026-04","close":146.01,"source":"reported"},{"eps":6.8361,"per":20.85,"date":"2026-05","close":142.51,"source":"reported"},{"eps":6.8361,"per":21.29,"date":"2026-06","close":145.57,"source":"reported"},{"eps":6.8361,"per":21.14,"date":"2026-07","close":144.49,"source":"reported"},{"eps":6.8361,"per":21.23,"date":"2026-08","close":145.12,"source":"reported"},{"eps":6.8361,"per":21.25,"date":"2026-09","close":145.28,"source":"reported"},{"eps":6.8361,"per":24.23,"date":"2026-10","close":165.61,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.76,"std":2.3,"count":32,"current":24.23,"lower_1sd":21.46,"upper_1sd":26.06},"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":"The Procter & Gamble Company","phase":"above-fold","symbol_resolved":true}