{"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":"2026-10-23T10:02:56.455435+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.4,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":21.1,"direction":"higher_better","percentile":76}],"summary":"매출 +14.4%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":76.2,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.2,"direction":"higher_better","percentile":67}],"summary":"RSI 76","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.58,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.7,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.7x","percentile":61}},"signals":[],"summary":"PPG Industries, Inc.(PPG)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 251.38억. 현재가 $113.08, 전일 대비 +2.6%, 30일 +7.2%. PER 14.7배 / ROE 5.2%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.40%","value_pct":2.4},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.7,"direction":"lower_better","percentile":null}],"summary":"배당성향 35%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.4},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":0.4971429992306753,"grade":"C","trend":"상승","atr_14":2.357714285714285,"rsi_14":76.17161716171616,"sma_20":106.4365,"sma_60":109.7435,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.50)가 시그널선(-0.49)을 상회합니다(골든크로스). SMA20 106, SMA60 110 — 혼조세입니다. 볼린저밴드 102~111 (현재 위치 124%).","bb_lower":101.93172353495758,"bb_upper":110.9412764650424,"macd_signal":-0.49373114725218925},"change_pct":2.65,"chart_data":[{"date":"2024-10-23","open":120.9,"high":121.38,"low":119.96,"close":120.88,"volume":1317100,"rsi_14":43.4,"sma_20":129.56,"sma_60":126.4,"sma_120":128.11},{"date":"2024-10-24","open":121.34,"high":122.23,"low":120.27,"close":121.8,"volume":1305000,"rsi_14":44.48,"sma_20":129.19,"sma_60":126.4,"sma_120":128.06},{"date":"2024-10-25","open":121.87,"high":122.36,"low":120.95,"close":121.04,"volume":853000,"rsi_14":40.92,"sma_20":128.79,"sma_60":126.41,"sma_120":128.0},{"date":"2024-10-28","open":122.55,"high":122.9,"low":121.66,"close":121.93,"volume":1255800,"rsi_14":50.62,"sma_20":128.53,"sma_60":126.48,"sma_120":127.95},{"date":"2024-10-29","open":120.57,"high":121.81,"low":120.48,"close":121.11,"volume":1418100,"rsi_14":46.38,"sma_20":128.32,"sma_60":126.6,"sma_120":127.89},{"date":"2024-10-30","open":121.09,"high":122.09,"low":120.13,"close":120.29,"volume":1971600,"rsi_14":43.77,"sma_20":128.07,"sma_60":126.71,"sma_120":127.82},{"date":"2024-10-31","open":120.38,"high":120.92,"low":119.14,"close":119.18,"volume":2201700,"rsi_14":36.39,"sma_20":127.9,"sma_60":126.81,"sma_120":127.73},{"date":"2024-11-01","open":119.33,"high":119.81,"low":118.66,"close":119.09,"volume":1886000,"rsi_14":34.95,"sma_20":127.7,"sma_60":126.9,"sma_120":127.63},{"date":"2024-11-04","open":119.91,"high":120.97,"low":119.02,"close":119.52,"volume":874400,"rsi_14":30.23,"sma_20":127.5,"sma_60":126.99,"sma_120":127.55},{"date":"2024-11-05","open":118.47,"high":119.5,"low":117.85,"close":119.32,"volume":1315300,"rsi_14":26.96,"sma_20":127.37,"sma_60":127.09,"sma_120":127.46},{"date":"2024-11-06","open":122.69,"high":123.06,"low":119.04,"close":120.38,"volume":3123400,"rsi_14":27.6,"sma_20":127.29,"sma_60":127.2,"sma_120":127.38},{"date":"2024-11-07","open":120.89,"high":121.52,"low":120.47,"close":120.59,"volume":1065400,"rsi_14":29.86,"sma_20":127.22,"sma_60":127.3,"sma_120":127.31},{"date":"2024-11-08","open":119.67,"high":121.09,"low":119.67,"close":120.15,"volume":1222900,"rsi_14":34.49,"sma_20":127.08,"sma_60":127.36,"sma_120":127.24},{"date":"2024-11-11","open":120.72,"high":121.53,"low":120.16,"close":120.57,"volume":839900,"rsi_14":46.39,"sma_20":126.96,"sma_60":127.42,"sma_120":127.18},{"date":"2024-11-12","open":120.08,"high":120.41,"low":117.12,"close":117.17,"volume":1435000,"rsi_14":32.24,"sma_20":126.55,"sma_60":127.4,"sma_120":127.07},{"date":"2024-11-13","open":117.6,"high":118.92,"low":117.0,"close":118.78,"volume":1430300,"rsi_14":35.81,"sma_20":126.2,"sma_60":127.4,"sma_120":127.01},{"date":"2024-11-14","open":118.73,"high":119.29,"low":117.9,"close":118.88,"volume":1286000,"rsi_14":38.53,"sma_20":125.81,"sma_60":127.38,"sma_120":126.94},{"date":"2024-11-15","open":118.53,"high":119.25,"low":117.65,"close":117.92,"volume":1625400,"rsi_14":31.1,"sma_20":125.39,"sma_60":127.34,"sma_120":126.88},{"date":"2024-11-18","open":118.33,"high":120.23,"low":118.24,"close":118.78,"volume":1747100,"rsi_14":37.95,"sma_20":125.12,"sma_60":127.28,"sma_120":126.85},{"date":"2024-11-19","open":117.79,"high":117.91,"low":116.4,"close":116.53,"volume":1246200,"rsi_14":34.01,"sma_20":124.85,"sma_60":127.19,"sma_120":126.79},{"date":"2024-11-20","open":116.45,"high":116.98,"low":115.77,"close":116.73,"volume":1220200,"rsi_14":37.99,"sma_20":124.6,"sma_60":127.09,"sma_120":126.7},{"date":"2024-11-21","open":116.74,"high":118.17,"low":116.22,"close":118.07,"volume":1017200,"rsi_14":44.11,"sma_20":124.37,"sma_60":127.01,"sma_120":126.63},{"date":"2024-11-22","open":117.77,"high":118.6,"low":117.44,"close":118.04,"volume":1173700,"rsi_14":42.26,"sma_20":124.18,"sma_60":126.9,"sma_120":126.55},{"date":"2024-11-25","open":119.03,"high":121.35,"low":118.53,"close":121.06,"volume":1940400,"rsi_14":53.31,"sma_20":124.1,"sma_60":126.84,"sma_120":126.49},{"date":"2024-11-26","open":119.78,"high":120.5,"low":118.31,"close":118.71,"volume":980000,"rsi_14":43.5,"sma_20":123.94,"sma_60":126.76,"sma_120":126.43},{"date":"2024-11-27","open":118.67,"high":120.35,"low":118.6,"close":118.81,"volume":984900,"rsi_14":43.13,"sma_20":123.83,"sma_60":126.71,"sma_120":126.39},{"date":"2024-11-29","open":118.61,"high":119.86,"low":118.56,"close":119.7,"volume":770100,"rsi_14":46.95,"sma_20":123.82,"sma_60":126.69,"sma_120":126.35},{"date":"2024-12-02","open":119.82,"high":121.45,"low":119.19,"close":121.24,"volume":1993800,"rsi_14":50.02,"sma_20":123.9,"sma_60":126.71,"sma_120":126.32},{"date":"2024-12-03","open":121.31,"high":121.99,"low":120.06,"close":121.44,"volume":2536600,"rsi_14":63.82,"sma_20":123.97,"sma_60":126.71,"sma_120":126.29},{"date":"2024-12-04","open":120.58,"high":122.26,"low":120.58,"close":122.06,"volume":3088900,"rsi_14":61.36,"sma_20":124.08,"sma_60":126.73,"sma_120":126.26},{"date":"2024-12-05","open":122.24,"high":122.24,"low":119.64,"close":120.78,"volume":3389700,"rsi_14":56.1,"sma_20":124.06,"sma_60":126.73,"sma_120":126.25},{"date":"2024-12-06","open":121.6,"high":121.99,"low":119.84,"close":120.85,"volume":2500600,"rsi_14":59.92,"sma_20":124.04,"sma_60":126.73,"sma_120":126.23},{"date":"2024-12-09","open":121.5,"high":125.16,"low":121.12,"close":122.09,"volume":3125600,"rsi_14":60.94,"sma_20":124.11,"sma_60":126.73,"sma_120":126.22},{"date":"2024-12-10","open":121.77,"high":121.77,"low":118.87,"close":120.71,"volume":2139500,"rsi_14":64.64,"sma_20":124.08,"sma_60":126.7,"sma_120":126.19},{"date":"2024-12-11","open":120.81,"high":120.98,"low":117.85,"close":117.98,"volume":2087500,"rsi_14":53.73,"sma_20":124.12,"sma_60":126.62,"sma_120":126.14},{"date":"2024-12-12","open":117.85,"high":119.44,"low":117.85,"close":119.36,"volume":1717300,"rsi_14":53.83,"sma_20":124.15,"sma_60":126.56,"sma_120":126.11},{"date":"2024-12-13","open":118.63,"high":119.62,"low":117.59,"close":119.5,"volume":2277600,"rsi_14":54.32,"sma_20":124.19,"sma_60":126.47,"sma_120":126.1},{"date":"2024-12-16","open":118.71,"high":120.18,"low":118.02,"close":118.03,"volume":1963800,"rsi_14":40.15,"sma_20":124.19,"sma_60":126.41,"sma_120":126.08},{"date":"2024-12-17","open":117.45,"high":118.44,"low":116.69,"close":117.47,"volume":2081700,"rsi_14":45.44,"sma_20":124.12,"sma_60":126.32,"sma_120":126.05},{"date":"2024-12-18","open":117.43,"high":120.12,"low":116.66,"close":116.69,"volume":3589500,"rsi_14":42.59,"sma_20":124.13,"sma_60":126.2,"sma_120":126.01},{"date":"2024-12-19","open":116.42,"high":117.41,"low":114.92,"close":115.03,"volume":3493500,"rsi_14":34.5,"sma_20":124.04,"sma_60":126.07,"sma_120":125.98},{"date":"2024-12-20","open":114.78,"high":117.2,"low":114.12,"close":115.69,"volume":3884400,"rsi_14":30.46,"sma_20":123.92,"sma_60":125.83,"sma_120":125.94},{"date":"2024-12-23","open":115.44,"high":115.89,"low":114.36,"close":115.63,"volume":1470800,"rsi_14":29.34,"sma_20":123.79,"sma_60":125.59,"sma_120":125.9},{"date":"2024-12-24","open":115.57,"high":116.67,"low":115.07,"close":116.43,"volume":539000,"rsi_14":30.2,"sma_20":123.55,"sma_60":125.39,"sma_120":125.86},{"date":"2024-12-26","open":115.56,"high":116.81,"low":115.54,"close":116.67,"volume":1021600,"rsi_14":34.4,"sma_20":123.45,"sma_60":125.24,"sma_120":125.82},{"date":"2024-12-27","open":115.89,"high":117.35,"low":115.43,"close":115.86,"volume":993100,"rsi_14":32.07,"sma_20":123.29,"sma_60":125.06,"sma_120":125.78},{"date":"2024-12-30","open":115.06,"high":115.27,"low":114.05,"close":114.61,"volume":1813100,"rsi_14":23.15,"sma_20":123.03,"sma_60":124.92,"sma_120":125.71},{"date":"2024-12-31","open":115.09,"high":115.75,"low":114.29,"close":114.96,"volume":1052700,"rsi_14":27.71,"sma_20":122.7,"sma_60":124.77,"sma_120":125.63},{"date":"2025-01-02","open":114.61,"high":115.29,"low":111.0,"close":111.08,"volume":2692000,"rsi_14":25.43,"sma_20":122.17,"sma_60":124.54,"sma_120":125.5},{"date":"2025-01-03","open":110.87,"high":111.28,"low":109.22,"close":109.97,"volume":2285600,"rsi_14":15.93,"sma_20":121.54,"sma_60":124.33,"sma_120":125.36},{"date":"2025-01-06","open":110.31,"high":112.31,"low":110.22,"close":110.74,"volume":2741600,"rsi_14":19.59,"sma_20":121.02,"sma_60":124.12,"sma_120":125.21},{"date":"2025-01-07","open":110.54,"high":113.91,"low":110.54,"close":111.51,"volume":1988100,"rsi_14":26.16,"sma_20":120.53,"sma_60":123.93,"sma_120":125.06},{"date":"2025-01-08","open":110.83,"high":111.52,"low":109.64,"close":111.34,"volume":1394500,"rsi_14":26.94,"sma_20":119.97,"sma_60":123.72,"sma_120":124.93},{"date":"2025-01-10","open":109.91,"high":110.39,"low":108.89,"close":108.93,"volume":1475700,"rsi_14":23.98,"sma_20":119.36,"sma_60":123.47,"sma_120":124.8},{"date":"2025-01-13","open":109.25,"high":110.84,"low":108.75,"close":110.49,"volume":2115800,"rsi_14":34.68,"sma_20":118.97,"sma_60":123.22,"sma_120":124.69},{"date":"2025-01-14","open":110.92,"high":112.23,"low":110.92,"close":112.15,"volume":1891900,"rsi_14":38.81,"sma_20":118.6,"sma_60":122.98,"sma_120":124.61},{"date":"2025-01-15","open":114.39,"high":114.56,"low":112.46,"close":113.15,"volume":2021900,"rsi_14":42.59,"sma_20":118.27,"sma_60":122.75,"sma_120":124.54},{"date":"2025-01-16","open":112.96,"high":115.11,"low":112.7,"close":115.1,"volume":1443100,"rsi_14":46.29,"sma_20":118.12,"sma_60":122.57,"sma_120":124.49},{"date":"2025-01-17","open":115.58,"high":116.61,"low":115.22,"close":115.72,"volume":2686200,"rsi_14":47.4,"sma_20":118.02,"sma_60":122.42,"sma_120":124.43},{"date":"2025-01-21","open":116.74,"high":119.01,"low":116.51,"close":118.73,"volume":2267900,"rsi_14":57.02,"sma_20":118.13,"sma_60":122.37,"sma_120":124.39},{"date":"2025-01-22","open":118.46,"high":119.22,"low":117.89,"close":118.25,"volume":2028700,"rsi_14":59.22,"sma_20":118.3,"sma_60":122.31,"sma_120":124.36},{"date":"2025-01-23","open":118.22,"high":119.41,"low":118.15,"close":118.84,"volume":1434000,"rsi_14":59.71,"sma_20":118.46,"sma_60":122.25,"sma_120":124.33},{"date":"2025-01-24","open":119.45,"high":120.05,"low":117.93,"close":118.17,"volume":1731400,"rsi_14":71.13,"sma_20":118.59,"sma_60":122.19,"sma_120":124.3},{"date":"2025-01-27","open":118.75,"high":119.97,"low":118.05,"close":119.62,"volume":3090900,"rsi_14":78.18,"sma_20":118.76,"sma_60":122.14,"sma_120":124.31},{"date":"2025-01-28","open":119.42,"high":119.86,"low":118.3,"close":118.39,"volume":1497900,"rsi_14":71.74,"sma_20":118.85,"sma_60":122.08,"sma_120":124.34},{"date":"2025-01-29","open":117.41,"high":118.88,"low":117.39,"close":117.78,"volume":1969900,"rsi_14":68.01,"sma_20":118.95,"sma_60":122.02,"sma_120":124.37},{"date":"2025-01-30","open":117.58,"high":118.67,"low":116.94,"close":118.14,"volume":2774500,"rsi_14":69.29,"sma_20":119.13,"sma_60":121.99,"sma_120":124.4},{"date":"2025-01-31","open":110.68,"high":113.16,"low":110.48,"close":111.04,"volume":4237900,"rsi_14":54.75,"sma_20":118.93,"sma_60":121.84,"sma_120":124.37},{"date":"2025-02-03","open":109.57,"high":109.72,"low":106.06,"close":107.78,"volume":3221200,"rsi_14":44.36,"sma_20":118.76,"sma_60":121.63,"sma_120":124.31},{"date":"2025-02-04","open":109.09,"high":109.4,"low":106.89,"close":107.09,"volume":2401800,"rsi_14":39.01,"sma_20":118.61,"sma_60":121.41,"sma_120":124.25},{"date":"2025-02-05","open":107.53,"high":108.56,"low":106.83,"close":108.34,"volume":2154200,"rsi_14":39.66,"sma_20":118.48,"sma_60":121.19,"sma_120":124.19},{"date":"2025-02-06","open":109.03,"high":112.01,"low":107.82,"close":111.54,"volume":3241200,"rsi_14":42.74,"sma_20":118.48,"sma_60":121.02,"sma_120":124.16},{"date":"2025-02-07","open":111.78,"high":111.78,"low":110.03,"close":110.52,"volume":1533600,"rsi_14":39.58,"sma_20":118.44,"sma_60":120.84,"sma_120":124.1},{"date":"2025-02-10","open":111.06,"high":111.23,"low":109.78,"close":109.83,"volume":1571500,"rsi_14":30.31,"sma_20":118.49,"sma_60":120.64,"sma_120":124.03},{"date":"2025-02-11","open":109.98,"high":110.9,"low":109.5,"close":110.59,"volume":1059100,"rsi_14":33.26,"sma_20":118.49,"sma_60":120.53,"sma_120":123.96},{"date":"2025-02-12","open":108.94,"high":111.16,"low":108.51,"close":110.49,"volume":1629600,"rsi_14":31.36,"sma_20":118.41,"sma_60":120.39,"sma_120":123.89},{"date":"2025-02-13","open":111.22,"high":113.67,"low":110.88,"close":113.49,"volume":1935100,"rsi_14":40.54,"sma_20":118.42,"sma_60":120.29,"sma_120":123.84},{"date":"2025-02-14","open":113.9,"high":114.64,"low":113.26,"close":113.32,"volume":1677200,"rsi_14":36.58,"sma_20":118.33,"sma_60":120.21,"sma_120":123.77},{"date":"2025-02-18","open":113.29,"high":114.81,"low":112.89,"close":114.78,"volume":1550200,"rsi_14":42.37,"sma_20":118.28,"sma_60":120.14,"sma_120":123.71},{"date":"2025-02-19","open":112.12,"high":113.56,"low":111.11,"close":112.4,"volume":1681100,"rsi_14":39.42,"sma_20":117.95,"sma_60":120.07,"sma_120":123.63},{"date":"2025-02-20","open":112.28,"high":113.67,"low":111.7,"close":113.46,"volume":1627100,"rsi_14":41.05,"sma_20":117.7,"sma_60":120.02,"sma_120":123.55},{"date":"2025-02-21","open":113.79,"high":114.06,"low":110.63,"close":111.13,"volume":2447800,"rsi_14":48.73,"sma_20":117.27,"sma_60":119.88,"sma_120":123.45},{"date":"2025-02-24","open":111.36,"high":111.51,"low":109.83,"close":109.9,"volume":1393700,"rsi_14":53.71,"sma_20":116.81,"sma_60":119.73,"sma_120":123.32},{"date":"2025-02-25","open":110.66,"high":111.7,"low":109.87,"close":110.73,"volume":2263900,"rsi_14":57.46,"sma_20":116.31,"sma_60":119.54,"sma_120":123.19},{"date":"2025-02-26","open":111.06,"high":112.08,"low":109.97,"close":111.36,"volume":1450600,"rsi_14":56.1,"sma_20":115.91,"sma_60":119.4,"sma_120":123.08},{"date":"2025-02-27","open":111.03,"high":111.93,"low":109.95,"close":110.04,"volume":1581000,"rsi_14":43.93,"sma_20":115.48,"sma_60":119.24,"sma_120":122.97},{"date":"2025-02-28","open":110.46,"high":112.09,"low":108.53,"close":109.6,"volume":3362200,"rsi_14":45.42,"sma_20":115.0,"sma_60":119.05,"sma_120":122.87},{"date":"2025-03-03","open":111.27,"high":111.82,"low":107.92,"close":108.14,"volume":2401200,"rsi_14":43.5,"sma_20":114.82,"sma_60":118.82,"sma_120":122.76},{"date":"2025-03-04","open":107.93,"high":108.17,"low":105.66,"close":105.79,"volume":2950700,"rsi_14":36.02,"sma_20":114.68,"sma_60":118.54,"sma_120":122.62},{"date":"2025-03-05","open":106.36,"high":111.08,"low":106.3,"close":110.44,"volume":3159200,"rsi_14":48.57,"sma_20":114.83,"sma_60":118.32,"sma_120":122.53},{"date":"2025-03-06","open":110.47,"high":112.73,"low":109.69,"close":111.68,"volume":2661300,"rsi_14":44.44,"sma_20":114.97,"sma_60":118.15,"sma_120":122.44},{"date":"2025-03-07","open":110.68,"high":112.73,"low":110.04,"close":111.78,"volume":2170700,"rsi_14":45.04,"sma_20":114.94,"sma_60":117.99,"sma_120":122.36},{"date":"2025-03-10","open":110.35,"high":114.11,"low":110.35,"close":111.02,"volume":2496600,"rsi_14":39.69,"sma_20":114.94,"sma_60":117.78,"sma_120":122.26},{"date":"2025-03-11","open":111.6,"high":111.96,"low":107.63,"close":109.8,"volume":2256100,"rsi_14":41.98,"sma_20":114.9,"sma_60":117.58,"sma_120":122.14},{"date":"2025-03-12","open":109.66,"high":110.41,"low":107.38,"close":107.43,"volume":1824300,"rsi_14":34.51,"sma_20":114.71,"sma_60":117.39,"sma_120":122.0},{"date":"2025-03-13","open":107.49,"high":109.14,"low":106.78,"close":107.8,"volume":1680800,"rsi_14":41.22,"sma_20":114.53,"sma_60":117.18,"sma_120":121.87},{"date":"2025-03-14","open":109.17,"high":110.21,"low":108.05,"close":109.84,"volume":2147400,"rsi_14":49.85,"sma_20":114.31,"sma_60":117.0,"sma_120":121.74},{"date":"2025-03-17","open":109.8,"high":110.8,"low":109.03,"close":110.2,"volume":2156000,"rsi_14":48.62,"sma_20":114.12,"sma_60":116.85,"sma_120":121.63},{"date":"2025-03-18","open":109.74,"high":110.28,"low":109.13,"close":109.94,"volume":1368500,"rsi_14":46.24,"sma_20":113.83,"sma_60":116.71,"sma_120":121.52},{"date":"2025-03-19","open":110.17,"high":110.6,"low":108.62,"close":109.48,"volume":1746600,"rsi_14":48.45,"sma_20":113.65,"sma_60":116.58,"sma_120":121.39},{"date":"2025-03-20","open":108.45,"high":109.35,"low":107.6,"close":107.7,"volume":1836500,"rsi_14":45.11,"sma_20":113.32,"sma_60":116.44,"sma_120":121.25},{"date":"2025-03-21","open":106.72,"high":107.92,"low":105.83,"close":107.19,"volume":3160500,"rsi_14":47.41,"sma_20":113.11,"sma_60":116.28,"sma_120":121.05},{"date":"2025-03-24","open":108.67,"high":110.55,"low":108.27,"close":109.36,"volume":2133300,"rsi_14":59.76,"sma_20":113.08,"sma_60":116.16,"sma_120":120.87},{"date":"2025-03-25","open":109.52,"high":109.64,"low":107.79,"close":108.16,"volume":1818900,"rsi_14":42.35,"sma_20":112.95,"sma_60":116.01,"sma_120":120.7},{"date":"2025-03-26","open":108.45,"high":109.47,"low":107.08,"close":108.35,"volume":2056100,"rsi_14":37.94,"sma_20":112.8,"sma_60":115.85,"sma_120":120.54},{"date":"2025-03-27","open":107.97,"high":107.97,"low":102.26,"close":104.89,"volume":4537300,"rsi_14":29.91,"sma_20":112.53,"sma_60":115.65,"sma_120":120.36},{"date":"2025-03-28","open":105.75,"high":106.06,"low":103.56,"close":104.0,"volume":3315600,"rsi_14":29.69,"sma_20":112.24,"sma_60":115.46,"sma_120":120.19},{"date":"2025-03-31","open":103.38,"high":105.97,"low":102.6,"close":105.85,"volume":2929900,"rsi_14":38.97,"sma_20":112.12,"sma_60":115.29,"sma_120":120.03},{"date":"2025-04-01","open":105.85,"high":106.09,"low":104.33,"close":105.46,"volume":2094800,"rsi_14":43.83,"sma_20":112.11,"sma_60":115.18,"sma_120":119.86},{"date":"2025-04-02","open":104.8,"high":106.59,"low":104.43,"close":106.59,"volume":3836000,"rsi_14":46.37,"sma_20":111.91,"sma_60":115.11,"sma_120":119.72},{"date":"2025-04-03","open":103.91,"high":104.09,"low":100.57,"close":100.66,"volume":2230000,"rsi_14":27.68,"sma_20":111.34,"sma_60":114.93,"sma_120":119.53},{"date":"2025-04-04","open":99.11,"high":99.81,"low":94.37,"close":95.98,"volume":3812600,"rsi_14":21.43,"sma_20":110.52,"sma_60":114.65,"sma_120":119.29},{"date":"2025-04-07","open":93.4,"high":98.27,"low":91.97,"close":93.83,"volume":3160400,"rsi_14":19.92,"sma_20":109.63,"sma_60":114.34,"sma_120":119.03},{"date":"2025-04-08","open":95.74,"high":96.77,"low":87.35,"close":88.73,"volume":4942900,"rsi_14":16.97,"sma_20":108.55,"sma_60":113.98,"sma_120":118.72},{"date":"2025-04-09","open":88.09,"high":100.31,"low":88.06,"close":99.81,"volume":4940900,"rsi_14":40.31,"sma_20":108.15,"sma_60":113.78,"sma_120":118.5},{"date":"2025-04-10","open":97.9,"high":97.9,"low":92.55,"close":95.38,"volume":2994400,"rsi_14":36.77,"sma_20":107.51,"sma_60":113.48,"sma_120":118.23},{"date":"2025-04-11","open":94.73,"high":98.17,"low":93.32,"close":97.51,"volume":1906400,"rsi_14":36.71,"sma_20":106.87,"sma_60":113.2,"sma_120":117.98},{"date":"2025-04-14","open":98.74,"high":99.12,"low":97.36,"close":98.23,"volume":1461000,"rsi_14":38.75,"sma_20":106.26,"sma_60":112.9,"sma_120":117.73},{"date":"2025-04-15","open":97.59,"high":98.85,"low":96.09,"close":96.42,"volume":1732000,"rsi_14":36.97,"sma_20":105.56,"sma_60":112.56,"sma_120":117.49},{"date":"2025-04-16","open":96.36,"high":97.33,"low":94.41,"close":95.27,"volume":2530900,"rsi_14":38.93,"sma_20":104.82,"sma_60":112.14,"sma_120":117.26},{"date":"2025-04-17","open":96.17,"high":97.77,"low":95.52,"close":96.85,"volume":2240500,"rsi_14":41.9,"sma_20":104.26,"sma_60":111.76,"sma_120":117.04},{"date":"2025-04-21","open":96.38,"high":96.9,"low":95.19,"close":96.22,"volume":1902500,"rsi_14":38.78,"sma_20":103.7,"sma_60":111.36,"sma_120":116.8},{"date":"2025-04-22","open":97.59,"high":99.06,"low":97.19,"close":98.52,"volume":978000,"rsi_14":42.26,"sma_20":103.14,"sma_60":111.01,"sma_120":116.6},{"date":"2025-04-23","open":101.05,"high":102.57,"low":98.11,"close":98.57,"volume":1588300,"rsi_14":40.84,"sma_20":102.64,"sma_60":110.64,"sma_120":116.39},{"date":"2025-04-24","open":98.95,"high":101.28,"low":97.92,"close":100.8,"volume":1010600,"rsi_14":50.17,"sma_20":102.25,"sma_60":110.32,"sma_120":116.2},{"date":"2025-04-25","open":99.8,"high":100.67,"low":98.5,"close":99.29,"volume":1938600,"rsi_14":54.49,"sma_20":101.96,"sma_60":109.99,"sma_120":116.01},{"date":"2025-04-28","open":99.35,"high":100.53,"low":98.69,"close":99.66,"volume":1489500,"rsi_14":58.31,"sma_20":101.74,"sma_60":109.66,"sma_120":115.83},{"date":"2025-04-29","open":99.7,"high":101.11,"low":99.7,"close":100.49,"volume":1879900,"rsi_14":69.07,"sma_20":101.46,"sma_60":109.47,"sma_120":115.66},{"date":"2025-04-30","open":106.58,"high":106.58,"low":103.45,"close":105.38,"volume":4628000,"rsi_14":61.3,"sma_20":101.46,"sma_60":109.42,"sma_120":115.52},{"date":"2025-05-01","open":105.96,"high":106.88,"low":104.88,"close":105.29,"volume":2870400,"rsi_14":74.43,"sma_20":101.39,"sma_60":109.37,"sma_120":115.39},{"date":"2025-05-02","open":106.95,"high":107.87,"low":105.73,"close":106.95,"volume":2083900,"rsi_14":73.83,"sma_20":101.71,"sma_60":109.34,"sma_120":115.26},{"date":"2025-05-05","open":106.38,"high":107.83,"low":106.14,"close":106.69,"volume":1753900,"rsi_14":71.85,"sma_20":102.27,"sma_60":109.24,"sma_120":115.13},{"date":"2025-05-06","open":105.71,"high":106.84,"low":104.5,"close":105.09,"volume":1270800,"rsi_14":72.61,"sma_20":102.85,"sma_60":109.14,"sma_120":114.99},{"date":"2025-05-07","open":104.94,"high":105.23,"low":102.51,"close":103.34,"volume":1601000,"rsi_14":70.44,"sma_20":103.6,"sma_60":109.02,"sma_120":114.83},{"date":"2025-05-08","open":104.02,"high":106.4,"low":103.72,"close":105.13,"volume":1626500,"rsi_14":70.76,"sma_20":103.88,"sma_60":108.91,"sma_120":114.72},{"date":"2025-05-09","open":105.44,"high":106.48,"low":105.32,"close":105.94,"volume":1654800,"rsi_14":74.13,"sma_20":104.42,"sma_60":108.82,"sma_120":114.6},{"date":"2025-05-12","open":111.03,"high":114.41,"low":110.62,"close":111.25,"volume":1989100,"rsi_14":76.8,"sma_20":105.1,"sma_60":108.76,"sma_120":114.53},{"date":"2025-05-13","open":111.29,"high":111.69,"low":110.36,"close":110.4,"volume":1857900,"rsi_14":73.97,"sma_20":105.69,"sma_60":108.69,"sma_120":114.45},{"date":"2025-05-14","open":110.14,"high":110.53,"low":108.27,"close":108.77,"volume":1739900,"rsi_14":66.12,"sma_20":106.29,"sma_60":108.56,"sma_120":114.35},{"date":"2025-05-15","open":108.18,"high":110.19,"low":107.91,"close":110.13,"volume":1398300,"rsi_14":72.6,"sma_20":107.03,"sma_60":108.5,"sma_120":114.29},{"date":"2025-05-16","open":109.99,"high":111.19,"low":109.18,"close":111.12,"volume":3365300,"rsi_14":73.32,"sma_20":107.73,"sma_60":108.44,"sma_120":114.23},{"date":"2025-05-19","open":109.67,"high":111.6,"low":109.41,"close":111.29,"volume":1363200,"rsi_14":72.55,"sma_20":108.47,"sma_60":108.43,"sma_120":114.16},{"date":"2025-05-20","open":110.82,"high":111.85,"low":110.32,"close":110.84,"volume":1372400,"rsi_14":63.26,"sma_20":109.07,"sma_60":108.43,"sma_120":114.08},{"date":"2025-05-21","open":109.29,"high":110.05,"low":108.1,"close":108.35,"volume":1245700,"rsi_14":55.87,"sma_20":109.54,"sma_60":108.38,"sma_120":113.96},{"date":"2025-05-22","open":107.91,"high":108.86,"low":107.39,"close":108.32,"volume":2283400,"rsi_14":51.86,"sma_20":109.9,"sma_60":108.31,"sma_120":113.86},{"date":"2025-05-23","open":106.49,"high":107.47,"low":106.17,"close":107.22,"volume":948100,"rsi_14":49.65,"sma_20":110.27,"sma_60":108.25,"sma_120":113.75},{"date":"2025-05-27","open":108.89,"high":109.53,"low":107.89,"close":109.35,"volume":1255000,"rsi_14":58.92,"sma_20":110.74,"sma_60":108.24,"sma_120":113.65},{"date":"2025-05-28","open":109.17,"high":109.38,"low":107.59,"close":107.68,"volume":881500,"rsi_14":59.18,"sma_20":111.07,"sma_60":108.22,"sma_120":113.52},{"date":"2025-05-29","open":108.11,"high":108.75,"low":107.15,"close":108.42,"volume":1491900,"rsi_14":56.9,"sma_20":111.2,"sma_60":108.25,"sma_120":113.39},{"date":"2025-05-30","open":107.71,"high":108.01,"low":106.64,"close":107.92,"volume":3637800,"rsi_14":53.53,"sma_20":111.3,"sma_60":108.2,"sma_120":113.26},{"date":"2025-06-02","open":107.49,"high":107.52,"low":106.3,"close":107.49,"volume":1529800,"rsi_14":37.06,"sma_20":111.29,"sma_60":108.11,"sma_120":113.13},{"date":"2025-06-03","open":107.07,"high":108.62,"low":105.99,"close":108.48,"volume":1659600,"rsi_14":43.46,"sma_20":111.35,"sma_60":108.05,"sma_120":113.02},{"date":"2025-06-04","open":108.54,"high":109.6,"low":108.33,"close":109.03,"volume":1213400,"rsi_14":50.93,"sma_20":111.52,"sma_60":108.0,"sma_120":112.89},{"date":"2025-06-05","open":109.49,"high":109.59,"low":108.11,"close":108.37,"volume":1410100,"rsi_14":43.2,"sma_20":111.74,"sma_60":107.96,"sma_120":112.77},{"date":"2025-06-06","open":109.47,"high":110.84,"low":109.11,"close":109.68,"volume":1063300,"rsi_14":44.54,"sma_20":111.94,"sma_60":107.99,"sma_120":112.69},{"date":"2025-06-09","open":110.32,"high":111.35,"low":110.06,"close":110.52,"volume":1283400,"rsi_14":47.19,"sma_20":112.14,"sma_60":108.03,"sma_120":112.6},{"date":"2025-06-10","open":111.01,"high":112.57,"low":110.47,"close":112.05,"volume":1933800,"rsi_14":54.07,"sma_20":112.18,"sma_60":108.05,"sma_120":112.53},{"date":"2025-06-11","open":112.25,"high":112.25,"low":110.01,"close":110.08,"volume":1942400,"rsi_14":55.97,"sma_20":112.17,"sma_60":108.04,"sma_120":112.45},{"date":"2025-06-12","open":109.13,"high":109.6,"low":108.62,"close":109.12,"volume":1291900,"rsi_14":52.6,"sma_20":112.18,"sma_60":108.01,"sma_120":112.36},{"date":"2025-06-13","open":107.3,"high":107.9,"low":103.33,"close":103.54,"volume":2505200,"rsi_14":40.73,"sma_20":111.85,"sma_60":107.9,"sma_120":112.24},{"date":"2025-06-16","open":105.28,"high":106.25,"low":104.43,"close":106.21,"volume":1996200,"rsi_14":42.31,"sma_20":111.59,"sma_60":107.86,"sma_120":112.15},{"date":"2025-06-17","open":105.39,"high":106.16,"low":104.46,"close":104.75,"volume":1607100,"rsi_14":42.74,"sma_20":111.26,"sma_60":107.81,"sma_120":112.04},{"date":"2025-06-18","open":104.49,"high":105.68,"low":104.18,"close":105.43,"volume":1789100,"rsi_14":42.57,"sma_20":110.98,"sma_60":107.73,"sma_120":111.95},{"date":"2025-06-20","open":106.32,"high":106.39,"low":104.87,"close":105.85,"volume":4312200,"rsi_14":44.83,"sma_20":110.85,"sma_60":107.68,"sma_120":111.84},{"date":"2025-06-23","open":105.42,"high":109.69,"low":105.42,"close":109.41,"volume":2697500,"rsi_14":54.16,"sma_20":110.91,"sma_60":107.68,"sma_120":111.77},{"date":"2025-06-24","open":111.33,"high":112.23,"low":110.16,"close":110.92,"volume":2025700,"rsi_14":55.16,"sma_20":111.1,"sma_60":107.78,"sma_120":111.71},{"date":"2025-06-25","open":111.04,"high":111.93,"low":109.62,"close":110.32,"volume":1308300,"rsi_14":52.73,"sma_20":111.15,"sma_60":107.87,"sma_120":111.67},{"date":"2025-06-26","open":110.72,"high":111.73,"low":110.46,"close":110.83,"volume":1539200,"rsi_14":55.2,"sma_20":111.31,"sma_60":107.95,"sma_120":111.62},{"date":"2025-06-27","open":111.07,"high":112.39,"low":110.47,"close":111.19,"volume":2248700,"rsi_14":53.33,"sma_20":111.45,"sma_60":108.03,"sma_120":111.61},{"date":"2025-06-30","open":110.81,"high":111.24,"low":110.11,"close":110.8,"volume":1405100,"rsi_14":50.64,"sma_20":111.6,"sma_60":108.1,"sma_120":111.6},{"date":"2025-07-01","open":110.31,"high":114.76,"low":109.79,"close":113.39,"volume":2055100,"rsi_14":52.87,"sma_20":111.9,"sma_60":108.3,"sma_120":111.62},{"date":"2025-07-02","open":114.35,"high":115.82,"low":113.4,"close":115.51,"volume":1588900,"rsi_14":61.61,"sma_20":112.26,"sma_60":108.63,"sma_120":111.64},{"date":"2025-07-03","open":115.51,"high":115.85,"low":114.66,"close":115.21,"volume":796200,"rsi_14":63.37,"sma_20":112.58,"sma_60":108.98,"sma_120":111.66},{"date":"2025-07-07","open":114.75,"high":114.83,"low":112.3,"close":112.46,"volume":1512000,"rsi_14":72.39,"sma_20":112.79,"sma_60":109.38,"sma_120":111.68},{"date":"2025-07-08","open":113.09,"high":115.2,"low":112.66,"close":114.36,"volume":1563800,"rsi_14":71.28,"sma_20":113.03,"sma_60":109.62,"sma_120":111.7},{"date":"2025-07-09","open":115.09,"high":115.66,"low":114.07,"close":115.12,"volume":1294900,"rsi_14":78.1,"sma_20":113.27,"sma_60":109.94,"sma_120":111.71},{"date":"2025-07-10","open":115.94,"high":117.77,"low":115.24,"close":115.98,"volume":1365300,"rsi_14":78.31,"sma_20":113.47,"sma_60":110.25,"sma_120":111.73},{"date":"2025-07-11","open":114.74,"high":114.74,"low":113.49,"close":114.26,"volume":817800,"rsi_14":71.08,"sma_20":113.68,"sma_60":110.51,"sma_120":111.71},{"date":"2025-07-14","open":113.14,"high":113.57,"low":112.04,"close":113.34,"volume":1219300,"rsi_14":61.35,"sma_20":113.9,"sma_60":110.79,"sma_120":111.67},{"date":"2025-07-15","open":114.12,"high":114.12,"low":111.31,"close":111.32,"volume":1157600,"rsi_14":51.12,"sma_20":114.3,"sma_60":111.06,"sma_120":111.6},{"date":"2025-07-16","open":111.07,"high":112.77,"low":110.66,"close":112.57,"volume":1514300,"rsi_14":56.1,"sma_20":114.63,"sma_60":111.32,"sma_120":111.54},{"date":"2025-07-17","open":112.41,"high":113.47,"low":112.06,"close":113.01,"volume":1824800,"rsi_14":55.94,"sma_20":115.05,"sma_60":111.59,"sma_120":111.48},{"date":"2025-07-18","open":113.19,"high":113.39,"low":110.48,"close":111.56,"volume":5187000,"rsi_14":50.95,"sma_20":115.37,"sma_60":111.81,"sma_120":111.41},{"date":"2025-07-21","open":112.49,"high":112.81,"low":111.32,"close":111.55,"volume":1067300,"rsi_14":51.97,"sma_20":115.66,"sma_60":112.02,"sma_120":111.33},{"date":"2025-07-22","open":110.85,"high":112.45,"low":110.7,"close":112.41,"volume":1720700,"rsi_14":47.16,"sma_20":115.81,"sma_60":112.21,"sma_120":111.26},{"date":"2025-07-23","open":113.54,"high":114.0,"low":112.04,"close":113.58,"volume":1523400,"rsi_14":44.12,"sma_20":115.95,"sma_60":112.44,"sma_120":111.21},{"date":"2025-07-24","open":112.82,"high":114.25,"low":111.8,"close":112.04,"volume":1711000,"rsi_14":41.0,"sma_20":116.04,"sma_60":112.64,"sma_120":111.15},{"date":"2025-07-25","open":112.5,"high":113.14,"low":111.78,"close":112.94,"volume":1280200,"rsi_14":51.51,"sma_20":116.14,"sma_60":112.84,"sma_120":111.15},{"date":"2025-07-28","open":112.25,"high":112.7,"low":110.91,"close":111.01,"volume":1469300,"rsi_14":39.42,"sma_20":116.13,"sma_60":112.93,"sma_120":111.17},{"date":"2025-07-29","open":110.48,"high":111.39,"low":108.5,"close":108.64,"volume":2255900,"rsi_14":32.69,"sma_20":116.06,"sma_60":112.99,"sma_120":111.18},{"date":"2025-07-30","open":106.48,"high":106.54,"low":101.93,"close":102.85,"volume":6555100,"rsi_14":21.28,"sma_20":115.55,"sma_60":112.91,"sma_120":111.13},{"date":"2025-07-31","open":101.99,"high":104.06,"low":101.81,"close":102.12,"volume":3895800,"rsi_14":22.3,"sma_20":114.9,"sma_60":112.84,"sma_120":111.04},{"date":"2025-08-01","open":100.8,"high":101.36,"low":99.49,"close":101.09,"volume":1989100,"rsi_14":22.18,"sma_20":114.2,"sma_60":112.77,"sma_120":110.95},{"date":"2025-08-04","open":101.54,"high":102.33,"low":101.2,"close":101.64,"volume":2560100,"rsi_14":26.67,"sma_20":113.68,"sma_60":112.74,"sma_120":110.88},{"date":"2025-08-05","open":102.56,"high":103.31,"low":101.72,"close":102.62,"volume":1398000,"rsi_14":25.7,"sma_20":113.11,"sma_60":112.69,"sma_120":110.8},{"date":"2025-08-06","open":103.29,"high":103.29,"low":101.21,"close":102.29,"volume":2502200,"rsi_14":23.54,"sma_20":112.49,"sma_60":112.63,"sma_120":110.73},{"date":"2025-08-07","open":104.13,"high":104.61,"low":102.4,"close":102.72,"volume":1865700,"rsi_14":27.26,"sma_20":111.84,"sma_60":112.5,"sma_120":110.63},{"date":"2025-08-08","open":102.74,"high":104.0,"low":102.2,"close":103.52,"volume":1207000,"rsi_14":30.4,"sma_20":111.32,"sma_60":112.39,"sma_120":110.54},{"date":"2025-08-11","open":104.03,"high":104.46,"low":103.14,"close":103.8,"volume":1838100,"rsi_14":26.46,"sma_20":110.83,"sma_60":112.3,"sma_120":110.43},{"date":"2025-08-12","open":104.28,"high":106.76,"low":103.78,"close":105.97,"volume":1455400,"rsi_14":30.23,"sma_20":110.55,"sma_60":112.23,"sma_120":110.37},{"date":"2025-08-13","open":106.14,"high":109.75,"low":105.98,"close":109.74,"volume":2048700,"rsi_14":44.58,"sma_20":110.4,"sma_60":112.21,"sma_120":110.32},{"date":"2025-08-14","open":108.03,"high":109.2,"low":107.58,"close":109.09,"volume":1270000,"rsi_14":40.87,"sma_20":110.2,"sma_60":112.17,"sma_120":110.3},{"date":"2025-08-15","open":109.61,"high":109.67,"low":108.32,"close":108.94,"volume":1400200,"rsi_14":44.59,"sma_20":110.06,"sma_60":112.14,"sma_120":110.28},{"date":"2025-08-18","open":108.93,"high":109.1,"low":108.02,"close":108.13,"volume":1335300,"rsi_14":46.71,"sma_20":109.89,"sma_60":112.13,"sma_120":110.26},{"date":"2025-08-19","open":108.67,"high":110.93,"low":108.4,"close":109.97,"volume":1355200,"rsi_14":71.93,"sma_20":109.76,"sma_60":112.16,"sma_120":110.24},{"date":"2025-08-20","open":109.6,"high":110.45,"low":108.8,"close":109.19,"volume":1091500,"rsi_14":71.69,"sma_20":109.53,"sma_60":112.19,"sma_120":110.22},{"date":"2025-08-21","open":108.35,"high":109.2,"low":107.94,"close":108.72,"volume":1214300,"rsi_14":74.5,"sma_20":109.36,"sma_60":112.18,"sma_120":110.21},{"date":"2025-08-22","open":109.29,"high":112.55,"low":108.9,"close":111.35,"volume":1594300,"rsi_14":77.77,"sma_20":109.28,"sma_60":112.24,"sma_120":110.23},{"date":"2025-08-25","open":110.75,"high":110.97,"low":109.13,"close":109.27,"volume":1161600,"rsi_14":67.19,"sma_20":109.18,"sma_60":112.26,"sma_120":110.25},{"date":"2025-08-26","open":109.14,"high":110.16,"low":108.93,"close":109.69,"volume":1566000,"rsi_14":69.26,"sma_20":109.2,"sma_60":112.29,"sma_120":110.24},{"date":"2025-08-27","open":109.41,"high":110.47,"low":108.97,"close":109.26,"volume":796300,"rsi_14":66.8,"sma_20":109.5,"sma_60":112.32,"sma_120":110.22},{"date":"2025-08-28","open":109.67,"high":109.71,"low":107.65,"close":108.38,"volume":1278200,"rsi_14":61.88,"sma_20":109.78,"sma_60":112.31,"sma_120":110.18},{"date":"2025-08-29","open":108.57,"high":109.21,"low":108.01,"close":108.38,"volume":906800,"rsi_14":63.42,"sma_20":110.12,"sma_60":112.3,"sma_120":110.15},{"date":"2025-09-02","open":106.45,"high":107.1,"low":106.05,"close":106.79,"volume":1788100,"rsi_14":52.48,"sma_20":110.35,"sma_60":112.27,"sma_120":110.12},{"date":"2025-09-03","open":106.52,"high":107.16,"low":105.83,"close":106.4,"volume":1161000,"rsi_14":37.29,"sma_20":110.51,"sma_60":112.22,"sma_120":110.1},{"date":"2025-09-04","open":106.96,"high":107.05,"low":105.69,"close":106.84,"volume":1642900,"rsi_14":41.3,"sma_20":110.71,"sma_60":112.15,"sma_120":110.09},{"date":"2025-09-05","open":107.61,"high":109.14,"low":106.32,"close":107.17,"volume":2222300,"rsi_14":43.24,"sma_20":110.9,"sma_60":112.07,"sma_120":110.06},{"date":"2025-09-08","open":106.85,"high":108.75,"low":105.58,"close":108.68,"volume":3265000,"rsi_14":51.97,"sma_20":111.13,"sma_60":112.04,"sma_120":110.04},{"date":"2025-09-09","open":107.87,"high":107.94,"low":105.98,"close":106.58,"volume":2041000,"rsi_14":37.95,"sma_20":111.27,"sma_60":112.0,"sma_120":110.01},{"date":"2025-09-10","open":105.67,"high":106.76,"low":105.42,"close":106.0,"volume":1423600,"rsi_14":38.48,"sma_20":111.27,"sma_60":112.04,"sma_120":109.97},{"date":"2025-09-11","open":106.29,"high":109.28,"low":106.21,"close":108.97,"volume":1505900,"rsi_14":50.77,"sma_20":111.23,"sma_60":112.09,"sma_120":109.98},{"date":"2025-09-12","open":108.29,"high":108.94,"low":107.54,"close":107.89,"volume":1552300,"rsi_14":38.33,"sma_20":111.17,"sma_60":112.14,"sma_120":109.98},{"date":"2025-09-15","open":108.48,"high":108.62,"low":106.32,"close":106.65,"volume":1281500,"rsi_14":40.63,"sma_20":111.06,"sma_60":112.16,"sma_120":109.95},{"date":"2025-09-16","open":106.62,"high":107.1,"low":105.16,"close":105.59,"volume":1220500,"rsi_14":35.98,"sma_20":110.92,"sma_60":112.16,"sma_120":109.92},{"date":"2025-09-17","open":106.09,"high":108.73,"low":104.87,"close":105.33,"volume":1492800,"rsi_14":36.41,"sma_20":110.69,"sma_60":112.09,"sma_120":109.89},{"date":"2025-09-18","open":105.69,"high":106.47,"low":105.23,"close":106.23,"volume":1715200,"rsi_14":42.59,"sma_20":110.53,"sma_60":112.01,"sma_120":109.89},{"date":"2025-09-19","open":107.56,"high":107.65,"low":105.54,"close":106.62,"volume":3617800,"rsi_14":44.06,"sma_20":110.43,"sma_60":111.94,"sma_120":109.91},{"date":"2025-09-22","open":105.88,"high":107.02,"low":105.09,"close":106.69,"volume":2348900,"rsi_14":49.63,"sma_20":110.19,"sma_60":111.87,"sma_120":109.91},{"date":"2025-09-23","open":106.56,"high":106.91,"low":103.01,"close":103.52,"volume":2150600,"rsi_14":41.07,"sma_20":109.89,"sma_60":111.74,"sma_120":109.89},{"date":"2025-09-24","open":102.64,"high":103.9,"low":102.35,"close":102.78,"volume":1686800,"rsi_14":37.63,"sma_20":109.54,"sma_60":111.6,"sma_120":109.85},{"date":"2025-09-25","open":102.57,"high":102.74,"low":100.99,"close":101.26,"volume":1954900,"rsi_14":33.2,"sma_20":109.13,"sma_60":111.39,"sma_120":109.85},{"date":"2025-09-26","open":101.9,"high":102.33,"low":100.65,"close":101.0,"volume":1859000,"rsi_14":26.49,"sma_20":108.75,"sma_60":111.14,"sma_120":109.88},{"date":"2025-09-29","open":101.77,"high":102.59,"low":100.27,"close":101.36,"volume":2244900,"rsi_14":32.11,"sma_20":108.39,"sma_60":110.91,"sma_120":109.94},{"date":"2025-09-30","open":101.49,"high":102.51,"low":100.87,"close":102.42,"volume":1723300,"rsi_14":38.14,"sma_20":108.17,"sma_60":110.73,"sma_120":110.06},{"date":"2025-10-01","open":102.28,"high":102.81,"low":101.06,"close":101.43,"volume":1588900,"rsi_14":21.21,"sma_20":107.91,"sma_60":110.51,"sma_120":110.06},{"date":"2025-10-02","open":101.32,"high":102.63,"low":101.09,"close":101.85,"volume":1333500,"rsi_14":25.71,"sma_20":107.65,"sma_60":110.28,"sma_120":110.11},{"date":"2025-10-03","open":101.68,"high":102.68,"low":101.35,"close":101.76,"volume":1160200,"rsi_14":28.32,"sma_20":107.38,"sma_60":110.04,"sma_120":110.14},{"date":"2025-10-06","open":102.44,"high":102.44,"low":100.86,"close":100.87,"volume":1466600,"rsi_14":28.77,"sma_20":106.98,"sma_60":109.81,"sma_120":110.16},{"date":"2025-10-07","open":101.33,"high":101.6,"low":98.91,"close":99.1,"volume":1412500,"rsi_14":25.31,"sma_20":106.59,"sma_60":109.56,"sma_120":110.18},{"date":"2025-10-08","open":99.28,"high":99.44,"low":98.42,"close":98.99,"volume":1519000,"rsi_14":19.42,"sma_20":106.23,"sma_60":109.35,"sma_120":110.21},{"date":"2025-10-09","open":99.24,"high":99.43,"low":96.95,"close":97.05,"volume":1650500,"rsi_14":14.26,"sma_20":105.62,"sma_60":109.09,"sma_120":110.2},{"date":"2025-10-10","open":97.9,"high":99.19,"low":95.92,"close":95.96,"volume":1772700,"rsi_14":12.78,"sma_20":105.01,"sma_60":108.79,"sma_120":110.19},{"date":"2025-10-13","open":96.7,"high":97.33,"low":95.65,"close":96.33,"volume":1420800,"rsi_14":19.04,"sma_20":104.48,"sma_60":108.53,"sma_120":110.17},{"date":"2025-10-14","open":95.49,"high":98.75,"low":95.48,"close":97.93,"volume":1362500,"rsi_14":30.55,"sma_20":104.09,"sma_60":108.3,"sma_120":110.16},{"date":"2025-10-15","open":98.1,"high":98.77,"low":96.33,"close":97.01,"volume":1517800,"rsi_14":32.1,"sma_20":103.66,"sma_60":108.04,"sma_120":110.12},{"date":"2025-10-16","open":98.91,"high":99.23,"low":97.48,"close":98.43,"volume":1859000,"rsi_14":40.12,"sma_20":103.26,"sma_60":107.78,"sma_120":110.11},{"date":"2025-10-17","open":98.44,"high":99.16,"low":97.68,"close":98.97,"volume":1196000,"rsi_14":40.96,"sma_20":102.87,"sma_60":107.55,"sma_120":110.1},{"date":"2025-10-20","open":99.39,"high":99.92,"low":98.93,"close":99.56,"volume":1033600,"rsi_14":38.74,"sma_20":102.5,"sma_60":107.32,"sma_120":110.08},{"date":"2025-10-21","open":99.56,"high":102.16,"low":99.29,"close":101.71,"volume":1790700,"rsi_14":51.02,"sma_20":102.41,"sma_60":107.16,"sma_120":110.04},{"date":"2025-10-22","open":100.98,"high":101.62,"low":99.39,"close":99.55,"volume":1443700,"rsi_14":42.64,"sma_20":102.24,"sma_60":106.99,"sma_120":109.99},{"date":"2025-10-23","open":100.24,"high":100.97,"low":99.27,"close":100.85,"volume":1265300,"rsi_14":47.31,"sma_20":102.22,"sma_60":106.95,"sma_120":109.93},{"date":"2025-10-24","open":101.76,"high":101.92,"low":100.44,"close":100.85,"volume":1228400,"rsi_14":49.94,"sma_20":102.21,"sma_60":106.92,"sma_120":109.88},{"date":"2025-10-27","open":101.34,"high":103.07,"low":100.9,"close":102.75,"volume":2210000,"rsi_14":61.36,"sma_20":102.28,"sma_60":106.93,"sma_120":109.85},{"date":"2025-10-28","open":103.38,"high":103.98,"low":102.27,"close":102.62,"volume":2967000,"rsi_14":61.25,"sma_20":102.29,"sma_60":106.94,"sma_120":109.84},{"date":"2025-10-29","open":101.29,"high":101.34,"low":96.51,"close":96.59,"volume":3446500,"rsi_14":48.87,"sma_20":102.05,"sma_60":106.82,"sma_120":109.76},{"date":"2025-10-30","open":95.49,"high":98.21,"low":94.69,"close":94.96,"volume":2748800,"rsi_14":47.58,"sma_20":101.69,"sma_60":106.69,"sma_120":109.66},{"date":"2025-10-31","open":94.46,"high":95.66,"low":94.03,"close":95.25,"volume":3132500,"rsi_14":47.38,"sma_20":101.36,"sma_60":106.55,"sma_120":109.52},{"date":"2025-11-03","open":94.2,"high":95.07,"low":91.91,"close":92.53,"volume":2955400,"rsi_14":37.61,"sma_20":100.93,"sma_60":106.35,"sma_120":109.37},{"date":"2025-11-04","open":91.92,"high":92.59,"low":91.34,"close":92.49,"volume":2327400,"rsi_14":39.19,"sma_20":100.59,"sma_60":106.15,"sma_120":109.23},{"date":"2025-11-05","open":92.1,"high":94.08,"low":91.65,"close":93.79,"volume":2602500,"rsi_14":38.85,"sma_20":100.33,"sma_60":105.94,"sma_120":109.09},{"date":"2025-11-06","open":93.79,"high":94.52,"low":92.68,"close":92.74,"volume":3974500,"rsi_14":35.36,"sma_20":100.1,"sma_60":105.65,"sma_120":108.93},{"date":"2025-11-07","open":92.68,"high":94.04,"low":92.46,"close":93.79,"volume":1847200,"rsi_14":36.75,"sma_20":99.99,"sma_60":105.39,"sma_120":108.78},{"date":"2025-11-10","open":93.97,"high":94.45,"low":92.61,"close":94.17,"volume":1699900,"rsi_14":29.34,"sma_20":99.85,"sma_60":105.13,"sma_120":108.63},{"date":"2025-11-11","open":94.23,"high":94.48,"low":93.5,"close":94.15,"volume":1057100,"rsi_14":32.88,"sma_20":99.62,"sma_60":104.88,"sma_120":108.5},{"date":"2025-11-12","open":94.48,"high":96.23,"low":94.24,"close":95.7,"volume":1565100,"rsi_14":33.75,"sma_20":99.51,"sma_60":104.62,"sma_120":108.39},{"date":"2025-11-13","open":95.83,"high":96.96,"low":95.83,"close":96.31,"volume":1809100,"rsi_14":35.9,"sma_20":99.37,"sma_60":104.39,"sma_120":108.29},{"date":"2025-11-14","open":95.66,"high":95.97,"low":94.81,"close":95.25,"volume":1601100,"rsi_14":26.92,"sma_20":99.14,"sma_60":104.15,"sma_120":108.16},{"date":"2025-11-17","open":94.94,"high":95.33,"low":93.51,"close":93.61,"volume":2168200,"rsi_14":24.84,"sma_20":98.8,"sma_60":103.83,"sma_120":108.04},{"date":"2025-11-18","open":93.26,"high":93.53,"low":92.01,"close":93.08,"volume":3052700,"rsi_14":34.75,"sma_20":98.32,"sma_60":103.54,"sma_120":107.9},{"date":"2025-11-19","open":93.2,"high":93.8,"low":91.67,"close":92.61,"volume":2350000,"rsi_14":37.97,"sma_20":97.93,"sma_60":103.24,"sma_120":107.76},{"date":"2025-11-20","open":93.77,"high":94.24,"low":92.72,"close":93.45,"volume":2297800,"rsi_14":40.55,"sma_20":97.52,"sma_60":102.96,"sma_120":107.64},{"date":"2025-11-21","open":94.65,"high":98.95,"low":94.15,"close":96.89,"volume":3808100,"rsi_14":63.17,"sma_20":97.28,"sma_60":102.75,"sma_120":107.53},{"date":"2025-11-24","open":96.6,"high":96.9,"low":95.05,"close":95.38,"volume":3013400,"rsi_14":57.13,"sma_20":96.86,"sma_60":102.51,"sma_120":107.41},{"date":"2025-11-25","open":96.32,"high":98.33,"low":95.92,"close":97.77,"volume":2859100,"rsi_14":59.96,"sma_20":96.58,"sma_60":102.35,"sma_120":107.31},{"date":"2025-11-26","open":97.54,"high":98.9,"low":97.43,"close":98.06,"volume":1400100,"rsi_14":64.73,"sma_20":96.61,"sma_60":102.19,"sma_120":107.2},{"date":"2025-11-28","open":98.34,"high":98.97,"low":98.12,"close":98.2,"volume":689800,"rsi_14":62.56,"sma_20":96.74,"sma_60":102.03,"sma_120":107.09},{"date":"2025-12-01","open":97.48,"high":99.88,"low":96.74,"close":98.03,"volume":2271300,"rsi_14":63.14,"sma_20":96.85,"sma_60":101.86,"sma_120":106.97},{"date":"2025-12-02","open":98.47,"high":98.75,"low":97.18,"close":98.41,"volume":1771000,"rsi_14":64.16,"sma_20":97.11,"sma_60":101.67,"sma_120":106.86},{"date":"2025-12-03","open":98.65,"high":99.83,"low":98.2,"close":99.48,"volume":1720300,"rsi_14":62.98,"sma_20":97.43,"sma_60":101.54,"sma_120":106.77},{"date":"2025-12-04","open":99.62,"high":100.13,"low":98.49,"close":98.82,"volume":1989500,"rsi_14":58.6,"sma_20":97.66,"sma_60":101.4,"sma_120":106.72},{"date":"2025-12-05","open":99.45,"high":100.2,"low":98.91,"close":99.17,"volume":2474700,"rsi_14":64.12,"sma_20":97.95,"sma_60":101.22,"sma_120":106.66},{"date":"2025-12-08","open":98.99,"high":99.52,"low":98.45,"close":98.53,"volume":2161800,"rsi_14":69.05,"sma_20":98.15,"sma_60":101.05,"sma_120":106.6},{"date":"2025-12-09","open":98.52,"high":99.14,"low":97.43,"close":97.6,"volume":1586100,"rsi_14":67.01,"sma_20":98.33,"sma_60":100.89,"sma_120":106.52},{"date":"2025-12-10","open":97.66,"high":98.94,"low":96.36,"close":98.6,"volume":2122000,"rsi_14":71.66,"sma_20":98.56,"sma_60":100.75,"sma_120":106.45},{"date":"2025-12-11","open":98.93,"high":101.38,"low":98.61,"close":100.87,"volume":1567500,"rsi_14":74.32,"sma_20":98.82,"sma_60":100.66,"sma_120":106.38},{"date":"2025-12-12","open":101.45,"high":102.0,"low":100.94,"close":101.64,"volume":1708500,"rsi_14":68.88,"sma_20":99.09,"sma_60":100.57,"sma_120":106.29},{"date":"2025-12-15","open":102.1,"high":102.34,"low":100.69,"close":101.81,"volume":1655500,"rsi_14":78.62,"sma_20":99.43,"sma_60":100.48,"sma_120":106.21},{"date":"2025-12-16","open":102.58,"high":102.67,"low":101.43,"close":101.8,"volume":1879500,"rsi_14":72.68,"sma_20":99.84,"sma_60":100.38,"sma_120":106.13},{"date":"2025-12-17","open":101.22,"high":102.79,"low":101.11,"close":101.81,"volume":2127700,"rsi_14":71.84,"sma_20":100.29,"sma_60":100.34,"sma_120":106.04},{"date":"2025-12-18","open":102.47,"high":103.54,"low":100.94,"close":101.02,"volume":2263300,"rsi_14":65.22,"sma_20":100.72,"sma_60":100.3,"sma_120":105.95},{"date":"2025-12-19","open":100.7,"high":101.47,"low":100.51,"close":100.79,"volume":3625800,"rsi_14":64.87,"sma_20":101.09,"sma_60":100.28,"sma_120":105.83},{"date":"2025-12-22","open":100.64,"high":101.89,"low":100.29,"close":101.47,"volume":1475400,"rsi_14":65.95,"sma_20":101.32,"sma_60":100.27,"sma_120":105.71},{"date":"2025-12-23","open":101.9,"high":102.09,"low":100.44,"close":100.78,"volume":1589000,"rsi_14":57.08,"sma_20":101.6,"sma_60":100.25,"sma_120":105.58},{"date":"2025-12-24","open":101.23,"high":102.04,"low":100.96,"close":101.65,"volume":622400,"rsi_14":65.0,"sma_20":101.8,"sma_60":100.22,"sma_120":105.48},{"date":"2025-12-26","open":101.58,"high":102.51,"low":101.5,"close":102.4,"volume":936800,"rsi_14":66.43,"sma_20":102.02,"sma_60":100.23,"sma_120":105.37},{"date":"2025-12-29","open":102.51,"high":102.86,"low":101.81,"close":102.34,"volume":2271800,"rsi_14":70.59,"sma_20":102.23,"sma_60":100.22,"sma_120":105.25},{"date":"2025-12-30","open":102.02,"high":102.43,"low":101.72,"close":101.78,"volume":1212500,"rsi_14":73.48,"sma_20":102.42,"sma_60":100.21,"sma_120":105.12},{"date":"2025-12-31","open":101.6,"high":101.71,"low":100.4,"close":100.58,"volume":1174800,"rsi_14":60.91,"sma_20":102.53,"sma_60":100.19,"sma_120":105.0},{"date":"2026-01-02","open":101.14,"high":102.78,"low":100.14,"close":102.43,"volume":1810300,"rsi_14":59.0,"sma_20":102.68,"sma_60":100.24,"sma_120":104.9},{"date":"2026-01-05","open":101.12,"high":104.39,"low":101.12,"close":103.28,"volume":1699600,"rsi_14":59.37,"sma_20":102.91,"sma_60":100.3,"sma_120":104.82},{"date":"2026-01-06","open":102.72,"high":104.2,"low":102.69,"close":103.7,"volume":1701600,"rsi_14":60.48,"sma_20":103.14,"sma_60":100.4,"sma_120":104.74},{"date":"2026-01-07","open":103.59,"high":103.64,"low":101.4,"close":101.99,"volume":1677100,"rsi_14":50.92,"sma_20":103.32,"sma_60":100.49,"sma_120":104.64},{"date":"2026-01-08","open":101.08,"high":105.04,"low":100.48,"close":103.37,"volume":1541600,"rsi_14":56.44,"sma_20":103.61,"sma_60":100.59,"sma_120":104.56},{"date":"2026-01-09","open":103.47,"high":105.62,"low":103.46,"close":105.44,"volume":1679200,"rsi_14":66.59,"sma_20":103.96,"sma_60":100.71,"sma_120":104.5},{"date":"2026-01-12","open":106.03,"high":106.9,"low":105.32,"close":106.07,"volume":2096500,"rsi_14":69.22,"sma_20":104.22,"sma_60":100.85,"sma_120":104.44},{"date":"2026-01-13","open":106.6,"high":107.0,"low":104.59,"close":105.61,"volume":1875600,"rsi_14":65.36,"sma_20":104.42,"sma_60":100.96,"sma_120":104.37},{"date":"2026-01-14","open":105.74,"high":107.58,"low":105.54,"close":106.58,"volume":1549100,"rsi_14":71.04,"sma_20":104.67,"sma_60":101.08,"sma_120":104.31},{"date":"2026-01-15","open":107.09,"high":108.47,"low":106.44,"close":108.05,"volume":1549100,"rsi_14":72.27,"sma_20":104.99,"sma_60":101.21,"sma_120":104.27},{"date":"2026-01-16","open":107.14,"high":108.57,"low":106.97,"close":108.2,"volume":5937905,"rsi_14":77.64,"sma_20":97.25,"sma_60":102.2,"sma_120":107.18},{"date":"2026-01-20","open":107.36,"high":107.89,"low":106.4,"close":107.01,"volume":2079400,"rsi_14":65.7,"sma_20":105.62,"sma_60":101.42,"sma_120":104.21},{"date":"2026-01-21","open":108.47,"high":110.79,"low":107.48,"close":110.47,"volume":1923900,"rsi_14":74.45,"sma_20":106.11,"sma_60":101.57,"sma_120":104.26},{"date":"2026-01-22","open":111.08,"high":112.42,"low":110.47,"close":111.82,"volume":2062900,"rsi_14":81.34,"sma_20":106.64,"sma_60":101.75,"sma_120":104.33},{"date":"2026-01-23","open":111.2,"high":111.32,"low":109.22,"close":110.23,"volume":1965300,"rsi_14":72.06,"sma_20":107.12,"sma_60":101.86,"sma_120":104.4},{"date":"2026-01-26","open":110.41,"high":111.07,"low":109.8,"close":110.58,"volume":1821300,"rsi_14":71.26,"sma_20":107.57,"sma_60":101.98,"sma_120":104.46},{"date":"2026-01-27","open":110.49,"high":110.95,"low":108.25,"close":108.25,"volume":2869100,"rsi_14":61.93,"sma_20":107.87,"sma_60":102.17,"sma_120":104.49},{"date":"2026-01-28","open":112.78,"high":114.05,"low":110.01,"close":111.87,"volume":5740700,"rsi_14":73.53,"sma_20":108.35,"sma_60":102.44,"sma_120":104.56},{"date":"2026-01-29","open":112.75,"high":114.46,"low":112.02,"close":114.37,"volume":2797400,"rsi_14":74.88,"sma_20":109.0,"sma_60":102.76,"sma_120":104.65},{"date":"2026-01-30","open":114.62,"high":115.34,"low":112.72,"close":113.51,"volume":2737000,"rsi_14":69.3,"sma_20":109.65,"sma_60":103.1,"sma_120":104.72},{"date":"2026-02-02","open":114.03,"high":115.64,"low":113.81,"close":114.32,"volume":2493200,"rsi_14":69.57,"sma_20":110.26,"sma_60":103.46,"sma_120":104.81},{"date":"2026-02-03","open":113.99,"high":119.31,"low":113.99,"close":117.32,"volume":2865600,"rsi_14":74.76,"sma_20":110.98,"sma_60":103.85,"sma_120":104.9},{"date":"2026-02-04","open":118.78,"high":123.72,"low":118.41,"close":123.64,"volume":3384400,"rsi_14":79.42,"sma_20":111.99,"sma_60":104.36,"sma_120":105.01},{"date":"2026-02-05","open":123.69,"high":124.15,"low":121.16,"close":122.13,"volume":2468700,"rsi_14":74.26,"sma_20":113.02,"sma_60":104.83,"sma_120":105.11},{"date":"2026-02-06","open":122.81,"high":124.41,"low":122.71,"close":124.19,"volume":1720000,"rsi_14":75.85,"sma_20":114.08,"sma_60":105.34,"sma_120":105.23},{"date":"2026-02-09","open":123.92,"high":125.7,"low":122.73,"close":125.25,"volume":1455090,"rsi_14":87.41,"sma_20":98.74,"sma_60":102.49,"sma_120":107.28},{"date":"2026-02-10","open":125.65,"high":126.98,"low":124.68,"close":126.77,"volume":1586398,"rsi_14":87.9,"sma_20":100.46,"sma_60":102.79,"sma_120":107.42},{"date":"2026-02-11","open":126.56,"high":128.73,"low":126.43,"close":128.62,"volume":1618178,"rsi_14":87.99,"sma_20":102.26,"sma_60":103.15,"sma_120":107.58},{"date":"2026-02-12","open":129.58,"high":130.98,"low":128.06,"close":129.14,"volume":2556870,"rsi_14":87.95,"sma_20":104.03,"sma_60":103.53,"sma_120":107.79},{"date":"2026-02-13","open":128.77,"high":130.19,"low":128.33,"close":128.93,"volume":1713733,"rsi_14":89.7,"sma_20":105.84,"sma_60":103.85,"sma_120":107.97},{"date":"2026-02-17","open":129.01,"high":129.61,"low":126.18,"close":126.81,"volume":2089109,"rsi_14":88.74,"sma_20":107.49,"sma_60":104.16,"sma_120":108.15},{"date":"2026-02-18","open":126.94,"high":127.34,"low":123.82,"close":125.89,"volume":3311900,"rsi_14":77.77,"sma_20":121.44,"sma_60":109.26,"sma_120":106.25},{"date":"2026-02-19","open":124.62,"high":125.55,"low":121.49,"close":121.97,"volume":2544500,"rsi_14":64.24,"sma_20":122.03,"sma_60":109.74,"sma_120":106.35},{"date":"2026-02-20","open":122.07,"high":125.25,"low":121.37,"close":124.9,"volume":1838608,"rsi_14":84.61,"sma_20":109.02,"sma_60":104.45,"sma_120":108.3},{"date":"2026-02-23","open":124.14,"high":125.52,"low":122.81,"close":123.74,"volume":1201500,"rsi_14":65.36,"sma_20":123.31,"sma_60":110.68,"sma_120":106.59},{"date":"2026-02-24","open":124.14,"high":125.24,"low":123.57,"close":123.94,"volume":1535205,"rsi_14":83.66,"sma_20":110.5,"sma_60":104.73,"sma_120":108.45},{"date":"2026-02-25","open":123.85,"high":125.19,"low":120.89,"close":121.54,"volume":1644242,"rsi_14":79.16,"sma_20":111.78,"sma_60":104.98,"sma_120":108.54},{"date":"2026-02-26","open":122.01,"high":122.66,"low":119.96,"close":121.89,"volume":1320104,"rsi_14":77.7,"sma_20":113.05,"sma_60":105.23,"sma_120":108.62},{"date":"2026-02-27","open":120.18,"high":121.89,"low":118.82,"close":121.68,"volume":1892477,"rsi_14":80.06,"sma_20":114.36,"sma_60":105.46,"sma_120":108.7},{"date":"2026-03-02","open":117.48,"high":119.3,"low":115.21,"close":117.67,"volume":2219269,"rsi_14":71.77,"sma_20":115.55,"sma_60":105.62,"sma_120":108.74},{"date":"2026-03-03","open":113.61,"high":117.62,"low":113.2,"close":116.66,"volume":2244766,"rsi_14":24.31,"sma_20":125.68,"sma_60":112.87,"sma_120":107.21},{"date":"2026-03-04","open":117.4,"high":118.77,"low":115.44,"close":116.19,"volume":2528222,"rsi_14":16.47,"sma_20":125.59,"sma_60":113.16,"sma_120":107.28},{"date":"2026-03-05","open":115.09,"high":115.5,"low":109.46,"close":110.43,"volume":2192782,"rsi_14":11.16,"sma_20":124.88,"sma_60":113.34,"sma_120":107.28},{"date":"2026-03-06","open":108.48,"high":108.53,"low":104.78,"close":105.33,"volume":3161428,"rsi_14":9.34,"sma_20":124.0,"sma_60":113.44,"sma_120":107.25},{"date":"2026-03-09","open":103.81,"high":106.99,"low":100.93,"close":106.86,"volume":3425930,"rsi_14":14.87,"sma_20":123.09,"sma_60":113.59,"sma_120":107.24},{"date":"2026-03-10","open":107.24,"high":108.11,"low":104.41,"close":104.49,"volume":3398941,"rsi_14":14.16,"sma_20":122.0,"sma_60":113.68,"sma_120":107.22},{"date":"2026-03-11","open":104.21,"high":104.48,"low":102.01,"close":102.74,"volume":1807057,"rsi_14":15.24,"sma_20":120.74,"sma_60":113.7,"sma_120":107.18},{"date":"2026-03-12","open":101.56,"high":102.19,"low":99.38,"close":99.43,"volume":2033430,"rsi_14":7.12,"sma_20":119.22,"sma_60":113.66,"sma_120":107.11},{"date":"2026-03-13","open":100.65,"high":101.69,"low":99.38,"close":100.58,"volume":2245491,"rsi_14":10.19,"sma_20":118.44,"sma_60":106.18,"sma_120":108.11},{"date":"2026-03-16","open":101.95,"high":103.28,"low":101.31,"close":102.12,"volume":1896754,"rsi_14":14.96,"sma_20":117.15,"sma_60":106.18,"sma_120":107.99},{"date":"2026-03-17","open":102.44,"high":103.41,"low":101.86,"close":102.56,"volume":1685546,"rsi_14":17.48,"sma_20":115.08,"sma_60":113.62,"sma_120":106.98},{"date":"2026-03-18","open":101.82,"high":102.1,"low":99.33,"close":99.48,"volume":1851723,"rsi_14":14.85,"sma_20":113.71,"sma_60":113.59,"sma_120":106.94},{"date":"2026-03-19","open":97.32,"high":98.27,"low":94.82,"close":97.11,"volume":2823902,"rsi_14":13.91,"sma_20":112.41,"sma_60":113.52,"sma_120":106.9},{"date":"2026-03-20","open":97.29,"high":97.99,"low":94.83,"close":95.97,"volume":3638116,"rsi_14":15.16,"sma_20":111.0,"sma_60":106.16,"sma_120":107.48},{"date":"2026-03-23","open":98.73,"high":101.81,"low":98.4,"close":100.77,"volume":3773412,"rsi_14":27.36,"sma_20":109.79,"sma_60":106.22,"sma_120":107.37},{"date":"2026-03-24","open":99.13,"high":102.9,"low":98.37,"close":102.09,"volume":2540173,"rsi_14":30.37,"sma_20":108.68,"sma_60":106.26,"sma_120":107.28},{"date":"2026-03-25","open":103.7,"high":105.8,"low":102.81,"close":105.32,"volume":2497701,"rsi_14":42.33,"sma_20":107.86,"sma_60":106.38,"sma_120":107.21},{"date":"2026-03-26","open":103.5,"high":106.13,"low":103.36,"close":103.96,"volume":1756174,"rsi_14":47.71,"sma_20":106.95,"sma_60":106.45,"sma_120":107.12},{"date":"2026-03-27","open":103.26,"high":103.83,"low":101.98,"close":102.48,"volume":1531644,"rsi_14":42.48,"sma_20":105.98,"sma_60":106.49,"sma_120":107.02},{"date":"2026-03-30","open":103.46,"high":104.04,"low":102.03,"close":102.48,"volume":1362720,"rsi_14":46.27,"sma_20":105.21,"sma_60":106.52,"sma_120":106.92},{"date":"2026-03-31","open":104.02,"high":106.29,"low":102.66,"close":105.51,"volume":2438342,"rsi_14":54.97,"sma_20":104.64,"sma_60":106.56,"sma_120":106.86},{"date":"2026-04-01","open":106.11,"high":107.75,"low":104.88,"close":105.1,"volume":1861322,"rsi_14":61.18,"sma_20":104.08,"sma_60":106.63,"sma_120":106.81},{"date":"2026-04-02","open":102.08,"high":104.81,"low":101.03,"close":101.91,"volume":1779148,"rsi_14":52.49,"sma_20":103.65,"sma_60":106.63,"sma_120":106.79},{"date":"2026-04-06","open":101.49,"high":102.75,"low":100.7,"close":102.52,"volume":1405652,"rsi_14":50.8,"sma_20":103.51,"sma_60":106.63,"sma_120":106.78},{"date":"2026-04-07","open":101.77,"high":102.08,"low":98.87,"close":100.93,"volume":2372024,"rsi_14":47.01,"sma_20":103.2,"sma_60":106.58,"sma_120":106.76},{"date":"2026-04-08","open":109.14,"high":109.58,"low":107.45,"close":109.05,"volume":2572859,"rsi_14":64.68,"sma_20":103.44,"sma_60":106.67,"sma_120":106.8},{"date":"2026-04-09","open":107.37,"high":109.57,"low":106.51,"close":108.29,"volume":1956208,"rsi_14":68.02,"sma_20":103.72,"sma_60":106.84,"sma_120":106.83},{"date":"2026-04-10","open":109.31,"high":110.44,"low":108.36,"close":108.91,"volume":1378500,"rsi_14":71.22,"sma_20":104.2,"sma_60":107.06,"sma_120":106.87},{"date":"2026-04-13","open":108.75,"high":108.97,"low":106.32,"close":108.81,"volume":1819966,"rsi_14":65.68,"sma_20":104.62,"sma_60":107.27,"sma_120":106.91},{"date":"2026-04-14","open":109.16,"high":109.32,"low":107.96,"close":109.12,"volume":1521718,"rsi_14":64.16,"sma_20":104.97,"sma_60":107.53,"sma_120":106.94},{"date":"2026-04-15","open":108.52,"high":108.71,"low":105.43,"close":106.33,"volume":1706802,"rsi_14":52.09,"sma_20":105.16,"sma_60":107.74,"sma_120":106.95},{"date":"2026-04-16","open":114.51,"high":114.51,"low":110.48,"close":110.72,"volume":2973415,"rsi_14":62.31,"sma_20":105.73,"sma_60":108.0,"sma_120":106.97},{"date":"2026-04-17","open":113.52,"high":116.84,"low":112.34,"close":113.37,"volume":5825021,"rsi_14":69.07,"sma_20":106.55,"sma_60":108.33,"sma_120":106.99},{"date":"2026-04-20","open":112.7,"high":113.76,"low":112.57,"close":113.25,"volume":1413032,"rsi_14":68.85,"sma_20":107.43,"sma_60":108.64,"sma_120":107.02},{"date":"2026-04-21","open":112.91,"high":113.66,"low":109.27,"close":109.49,"volume":2064764,"rsi_14":56.82,"sma_20":107.87,"sma_60":108.89,"sma_120":107.01},{"date":"2026-04-22","open":111.08,"high":111.97,"low":109.7,"close":110.23,"volume":1695957,"rsi_14":58.63,"sma_20":108.28,"sma_60":109.15,"sma_120":107.01},{"date":"2026-04-23","open":110.57,"high":110.98,"low":107.22,"close":108.87,"volume":1680436,"rsi_14":62.38,"sma_20":108.46,"sma_60":109.37,"sma_120":106.99},{"date":"2026-04-24","open":108.81,"high":109.6,"low":107.91,"close":108.39,"volume":1560829,"rsi_14":60.53,"sma_20":108.69,"sma_60":109.56,"sma_120":106.97},{"date":"2026-04-27","open":108.62,"high":110.01,"low":107.78,"close":108.88,"volume":1664558,"rsi_14":64.91,"sma_20":109.01,"sma_60":109.78,"sma_120":106.96},{"date":"2026-04-28","open":108.32,"high":109.4,"low":105.72,"close":106.3,"volume":2078894,"rsi_14":43.62,"sma_20":109.21,"sma_60":109.99,"sma_120":106.91},{"date":"2026-04-29","open":105.88,"high":106.09,"low":102.66,"close":103.34,"volume":2516205,"rsi_14":39.42,"sma_20":109.09,"sma_60":110.15,"sma_120":106.85},{"date":"2026-04-30","open":104.92,"high":107.72,"low":104.07,"close":107.1,"volume":2427235,"rsi_14":46.63,"sma_20":109.2,"sma_60":110.39,"sma_120":106.81},{"date":"2026-05-01","open":107.52,"high":108.07,"low":105.76,"close":106.13,"volume":1818705,"rsi_14":45.09,"sma_20":109.41,"sma_60":110.59,"sma_120":106.77},{"date":"2026-05-04","open":105.32,"high":105.62,"low":102.38,"close":102.74,"volume":2237860,"rsi_14":39.46,"sma_20":109.42,"sma_60":110.68,"sma_120":106.71},{"date":"2026-05-05","open":103.42,"high":105.57,"low":102.96,"close":105.04,"volume":1041871,"rsi_14":47.84,"sma_20":109.63,"sma_60":110.84,"sma_120":106.67},{"date":"2026-05-06","open":108.81,"high":111.55,"low":107.95,"close":110.1,"volume":2667552,"rsi_14":48.97,"sma_20":109.68,"sma_60":111.04,"sma_120":106.69},{"date":"2026-05-07","open":111.41,"high":112.4,"low":107.49,"close":107.53,"volume":2139987,"rsi_14":40.41,"sma_20":109.64,"sma_60":111.19,"sma_120":106.69},{"date":"2026-05-08","open":108.38,"high":109.67,"low":107.29,"close":108.2,"volume":1391613,"rsi_14":41.82,"sma_20":109.61,"sma_60":111.18,"sma_120":106.69},{"date":"2026-05-11","open":108.6,"high":108.95,"low":106.92,"close":107.26,"volume":1180177,"rsi_14":44.9,"sma_20":109.49,"sma_60":110.85,"sma_120":106.67},{"date":"2026-05-12","open":106.75,"high":107.11,"low":104.83,"close":105.7,"volume":1470120,"rsi_14":41.25,"sma_20":109.29,"sma_60":110.47,"sma_120":106.63},{"date":"2026-05-13","open":105.72,"high":107.03,"low":104.42,"close":104.79,"volume":1352226,"rsi_14":41.87,"sma_20":109.17,"sma_60":110.04,"sma_120":106.6},{"date":"2026-05-14","open":105.72,"high":106.53,"low":104.99,"close":105.25,"volume":1003329,"rsi_14":43.42,"sma_20":108.86,"sma_60":109.61,"sma_120":106.57},{"date":"2026-05-15","open":103.38,"high":104.71,"low":101.52,"close":101.99,"volume":1530225,"rsi_14":38.19,"sma_20":108.25,"sma_60":109.14,"sma_120":106.5},{"date":"2026-05-18","open":102.0,"high":104.49,"low":101.68,"close":103.0,"volume":1500044,"rsi_14":43.47,"sma_20":107.7,"sma_60":108.71,"sma_120":106.44},{"date":"2026-05-19","open":100.81,"high":101.48,"low":99.36,"close":101.05,"volume":1906450,"rsi_14":44.96,"sma_20":107.23,"sma_60":108.3,"sma_120":106.37},{"date":"2026-05-20","open":101.09,"high":104.95,"low":99.99,"close":103.73,"volume":3227682,"rsi_14":42.82,"sma_20":106.87,"sma_60":107.94,"sma_120":106.34},{"date":"2026-05-21","open":102.31,"high":106.71,"low":100.96,"close":105.95,"volume":2036896,"rsi_14":48.6,"sma_20":106.69,"sma_60":107.67,"sma_120":106.33},{"date":"2026-05-22","open":106.81,"high":107.31,"low":105.49,"close":107.09,"volume":1459767,"rsi_14":56.68,"sma_20":106.59,"sma_60":107.41,"sma_120":106.32},{"date":"2026-05-26","open":108.1,"high":109.42,"low":107.91,"close":108.84,"volume":2187836,"rsi_14":55.74,"sma_20":106.55,"sma_60":107.18,"sma_120":106.32},{"date":"2026-05-27","open":112.11,"high":112.98,"low":111.41,"close":112.16,"volume":2314251,"rsi_14":52.68,"sma_20":106.81,"sma_60":107.07,"sma_120":106.35},{"date":"2026-05-28","open":110.4,"high":113.65,"low":109.57,"close":112.14,"volume":2060321,"rsi_14":58.66,"sma_20":107.22,"sma_60":106.98,"sma_120":106.4},{"date":"2026-05-29","open":111.92,"high":113.33,"low":111.13,"close":112.26,"volume":2616929,"rsi_14":57.57,"sma_20":107.44,"sma_60":106.91,"sma_120":106.46},{"date":"2026-06-01","open":110.57,"high":111.39,"low":108.45,"close":111.36,"volume":1806313,"rsi_14":59.61,"sma_20":107.67,"sma_60":106.91,"sma_120":106.53},{"date":"2026-06-02","open":111.89,"high":114.17,"low":111.46,"close":112.92,"volume":1626570,"rsi_14":66.9,"sma_20":108.15,"sma_60":107.02,"sma_120":106.61},{"date":"2026-06-03","open":112.27,"high":112.83,"low":110.15,"close":110.68,"volume":1525968,"rsi_14":63.1,"sma_20":108.4,"sma_60":107.08,"sma_120":106.68},{"date":"2026-06-04","open":112.08,"high":113.56,"low":111.13,"close":111.25,"volume":1522666,"rsi_14":63.26,"sma_20":108.42,"sma_60":107.18,"sma_120":106.73},{"date":"2026-06-05","open":110.92,"high":113.45,"low":110.92,"close":113.08,"volume":1934970,"rsi_14":76.04,"sma_20":108.66,"sma_60":107.34,"sma_120":106.81},{"date":"2026-06-08","open":112.45,"high":113.1,"low":111.54,"close":112.16,"volume":1399800,"rsi_14":71.6,"sma_20":108.83,"sma_60":107.54,"sma_120":106.88},{"date":"2026-06-09","open":113.73,"high":116.15,"low":112.82,"close":115.62,"volume":1811966,"rsi_14":82.02,"sma_20":109.24,"sma_60":107.78,"sma_120":106.98},{"date":"2026-06-10","open":115.77,"high":116.12,"low":112.16,"close":112.25,"volume":1861141,"rsi_14":68.21,"sma_20":109.58,"sma_60":107.94,"sma_120":107.06},{"date":"2026-06-11","open":112.61,"high":117.8,"low":112.23,"close":117.49,"volume":1975446,"rsi_14":71.86,"sma_20":110.22,"sma_60":108.18,"sma_120":107.2},{"date":"2026-06-12","open":120.1,"high":121.2,"low":117.96,"close":118.58,"volume":1788056,"rsi_14":71.82,"sma_20":110.89,"sma_60":108.49,"sma_120":107.35},{"date":"2026-06-15","open":122.39,"high":123.38,"low":120.52,"close":120.76,"volume":1588506,"rsi_14":72.28,"sma_20":111.83,"sma_60":108.88,"sma_120":107.53},{"date":"2026-06-16","open":121.82,"high":122.58,"low":119.81,"close":119.88,"volume":1169159,"rsi_14":65.96,"sma_20":112.68,"sma_60":109.27,"sma_120":107.72},{"date":"2026-06-17","open":119.82,"high":121.01,"low":116.04,"close":116.39,"volume":1671618,"rsi_14":57.77,"sma_20":113.45,"sma_60":109.52,"sma_120":107.87},{"date":"2026-06-18","open":117.71,"high":119.39,"low":116.83,"close":117.5,"volume":4780010,"rsi_14":59.1,"sma_20":114.15,"sma_60":109.77,"sma_120":108.02},{"date":"2026-06-22","open":117.64,"high":119.76,"low":116.99,"close":118.16,"volume":1605734,"rsi_14":61.97,"sma_20":114.76,"sma_60":109.97,"sma_120":108.18},{"date":"2026-06-23","open":116.61,"high":118.77,"low":116.58,"close":116.95,"volume":2251184,"rsi_14":57.13,"sma_20":115.25,"sma_60":110.18,"sma_120":108.32},{"date":"2026-06-24","open":118.4,"high":121.27,"low":117.12,"close":120.21,"volume":3589205,"rsi_14":66.36,"sma_20":115.83,"sma_60":110.46,"sma_120":108.48},{"date":"2026-06-25","open":121.68,"high":124.9,"low":120.86,"close":121.62,"volume":1672145,"rsi_14":67.33,"sma_20":116.31,"sma_60":110.77,"sma_120":108.65},{"date":"2026-06-26","open":120.6,"high":122.99,"low":120.16,"close":122.46,"volume":2550417,"rsi_14":66.09,"sma_20":116.82,"sma_60":111.04,"sma_120":108.8},{"date":"2026-06-29","open":121.44,"high":121.44,"low":119.03,"close":120.14,"volume":1752558,"rsi_14":63.15,"sma_20":117.22,"sma_60":111.29,"sma_120":108.96},{"date":"2026-06-30","open":120.56,"high":120.83,"low":119.3,"close":120.52,"volume":1669803,"rsi_14":58.77,"sma_20":117.67,"sma_60":111.58,"sma_120":109.11},{"date":"2026-07-01","open":120.0,"high":122.75,"low":119.71,"close":121.83,"volume":1790189,"rsi_14":68.98,"sma_20":118.13,"sma_60":111.9,"sma_120":109.27},{"date":"2026-07-02","open":122.7,"high":124.59,"low":122.55,"close":124.53,"volume":2017409,"rsi_14":65.4,"sma_20":118.82,"sma_60":112.28,"sma_120":109.43},{"date":"2026-07-06","open":124.0,"high":124.09,"low":121.46,"close":123.25,"volume":1299837,"rsi_14":60.3,"sma_20":119.43,"sma_60":112.51,"sma_120":109.59},{"date":"2026-07-07","open":124.09,"high":124.12,"low":119.02,"close":119.45,"volume":2991586,"rsi_14":47.35,"sma_20":119.75,"sma_60":112.69,"sma_120":109.76},{"date":"2026-07-08","open":116.04,"high":116.26,"low":112.8,"close":113.55,"volume":3264363,"rsi_14":39.31,"sma_20":119.82,"sma_60":112.75,"sma_120":109.9},{"date":"2026-07-09","open":114.27,"high":116.12,"low":113.64,"close":115.22,"volume":2168816,"rsi_14":47.91,"sma_20":119.8,"sma_60":112.85,"sma_120":110.06},{"date":"2026-07-10","open":116.17,"high":118.42,"low":115.86,"close":116.02,"volume":1825515,"rsi_14":47.31,"sma_20":119.99,"sma_60":112.95,"sma_120":110.24},{"date":"2026-07-13","open":116.02,"high":116.98,"low":112.5,"close":113.12,"volume":1411671,"rsi_14":41.51,"sma_20":119.77,"sma_60":113.05,"sma_120":110.4},{"date":"2026-07-14","open":114.81,"high":115.64,"low":112.29,"close":113.93,"volume":1494121,"rsi_14":44.89,"sma_20":119.54,"sma_60":113.09,"sma_120":110.55},{"date":"2026-07-15","open":114.43,"high":116.01,"low":114.07,"close":114.58,"volume":1088013,"rsi_14":39.45,"sma_20":119.22,"sma_60":113.1,"sma_120":110.72},{"date":"2026-07-16","open":113.95,"high":118.22,"low":113.82,"close":117.92,"volume":1300200,"rsi_14":43.58,"sma_20":119.13,"sma_60":113.17,"sma_120":110.9},{"date":"2026-07-17","open":119.45,"high":120.49,"low":116.34,"close":116.61,"volume":1380209,"rsi_14":40.03,"sma_20":119.14,"sma_60":113.28,"sma_120":111.08},{"date":"2026-07-20","open":116.5,"high":117.09,"low":114.57,"close":114.96,"volume":1162932,"rsi_14":40.99,"sma_20":119.01,"sma_60":113.34,"sma_120":111.25},{"date":"2026-07-21","open":114.78,"high":116.1,"low":113.68,"close":114.97,"volume":1312643,"rsi_14":40.13,"sma_20":118.85,"sma_60":113.43,"sma_120":111.4},{"date":"2026-07-22","open":116.12,"high":117.68,"low":115.31,"close":116.64,"volume":1003444,"rsi_14":40.84,"sma_20":118.83,"sma_60":113.56,"sma_120":111.56},{"date":"2026-07-23","open":113.92,"high":115.24,"low":112.29,"close":113.03,"volume":2555721,"rsi_14":30.4,"sma_20":118.47,"sma_60":113.62,"sma_120":111.7},{"date":"2026-07-24","open":112.97,"high":116.79,"low":112.69,"close":115.26,"volume":2180348,"rsi_14":36.87,"sma_20":118.15,"sma_60":113.76,"sma_120":111.87},{"date":"2026-07-27","open":117.57,"high":119.24,"low":116.67,"close":117.72,"volume":1951137,"rsi_14":46.99,"sma_20":117.91,"sma_60":113.98,"sma_120":112.07},{"date":"2026-07-28","open":120.99,"high":122.66,"low":117.67,"close":118.25,"volume":3729927,"rsi_14":59.83,"sma_20":117.82,"sma_60":114.16,"sma_120":112.27},{"date":"2026-07-29","open":114.05,"high":115.28,"low":109.97,"close":111.12,"volume":4117439,"rsi_14":42.87,"sma_20":117.34,"sma_60":114.23,"sma_120":112.41},{"date":"2026-07-30","open":111.5,"high":112.8,"low":109.05,"close":111.32,"volume":3186988,"rsi_14":41.8,"sma_20":116.82,"sma_60":114.36,"sma_120":112.52},{"date":"2026-07-31","open":110.63,"high":111.29,"low":108.84,"close":109.82,"volume":2589924,"rsi_14":44.0,"sma_20":116.08,"sma_60":114.43,"sma_120":112.64},{"date":"2026-08-03","open":111.78,"high":113.33,"low":111.03,"close":113.28,"volume":2056422,"rsi_14":48.92,"sma_20":115.57,"sma_60":114.47,"sma_120":113.09},{"date":"2026-08-04","open":113.77,"high":117.4,"low":113.28,"close":117.05,"volume":1486445,"rsi_14":53.75,"sma_20":115.45,"sma_60":114.62,"sma_120":112.99},{"date":"2026-08-05","open":117.56,"high":118.6,"low":117.07,"close":118.37,"volume":1594239,"rsi_14":50.69,"sma_20":115.7,"sma_60":114.78,"sma_120":112.89},{"date":"2026-08-06","open":117.9,"high":118.77,"low":116.31,"close":116.41,"volume":1384925},{"date":"2026-08-07","open":116.83,"high":119.23,"low":116.43,"close":118.96,"volume":1266887,"rsi_14":56.16,"sma_20":115.9,"sma_60":115.16,"sma_120":112.68},{"date":"2026-08-10","open":117.72,"high":119.06,"low":115.18,"close":115.48,"volume":1777853,"rsi_14":49.69,"sma_20":115.99,"sma_60":115.32,"sma_120":112.56},{"date":"2026-08-11","open":114.49,"high":117.43,"low":114.49,"close":116.16,"volume":1219935,"rsi_14":48.28,"sma_20":116.06,"sma_60":115.49,"sma_120":112.46},{"date":"2026-08-12","open":117.04,"high":117.04,"low":114.05,"close":114.6,"volume":1191330,"rsi_14":51.26,"sma_20":116.03,"sma_60":115.69,"sma_120":112.38},{"date":"2026-08-13","open":115.21,"high":115.89,"low":114.34,"close":114.73,"volume":1175942,"rsi_14":47.99,"sma_20":115.83,"sma_60":115.88,"sma_120":112.28},{"date":"2026-08-14","open":113.95,"high":114.65,"low":113.39,"close":114.11,"volume":970015,"rsi_14":42.7,"sma_20":115.67,"sma_60":116.08,"sma_120":112.19},{"date":"2026-08-17","open":113.11,"high":114.33,"low":112.37,"close":113.44,"volume":1368064,"rsi_14":40.69,"sma_20":115.55,"sma_60":116.24,"sma_120":112.09},{"date":"2026-08-18","open":112.82,"high":114.06,"low":111.71,"close":112.81,"volume":1414382,"rsi_14":52.1,"sma_20":115.41,"sma_60":116.34,"sma_120":112.0},{"date":"2026-08-19","open":114.17,"high":115.34,"low":112.96,"close":113.92,"volume":973695,"rsi_14":53.89,"sma_20":115.23,"sma_60":116.44,"sma_120":111.92},{"date":"2026-08-20","open":111.82,"high":114.09,"low":111.34,"close":112.44,"volume":1574909},{"date":"2026-08-21","open":113.38,"high":114.29,"low":112.63,"close":113.63,"volume":1010114,"rsi_14":49.13,"sma_20":115.05,"sma_60":116.5,"sma_120":111.79},{"date":"2026-08-24","open":114.0,"high":114.88,"low":113.05,"close":113.23,"volume":1156340,"rsi_14":37.7,"sma_20":114.79,"sma_60":116.51,"sma_120":111.75},{"date":"2026-08-25","open":113.86,"high":114.03,"low":112.39,"close":113.65,"volume":1290434},{"date":"2026-08-26","open":114.43,"high":115.98,"low":113.49,"close":114.42,"volume":1046771,"rsi_14":41.68,"sma_20":114.65,"sma_60":116.56,"sma_120":111.73},{"date":"2026-08-27","open":113.32,"high":114.46,"low":112.83,"close":113.47,"volume":830563,"rsi_14":28.96,"sma_20":114.72,"sma_60":116.56,"sma_120":111.79},{"date":"2026-08-28","open":114.67,"high":116.23,"low":112.82,"close":114.22,"volume":1051942,"rsi_14":44.45,"sma_20":114.91,"sma_60":116.6,"sma_120":111.84},{"date":"2026-08-31","open":113.53,"high":113.53,"low":111.78,"close":112.17,"volume":1593036},{"date":"2026-09-01","open":111.23,"high":111.78,"low":109.09,"close":109.7,"volume":1441287,"rsi_14":31.99,"sma_20":114.41,"sma_60":116.54,"sma_120":111.94},{"date":"2026-09-02","open":110.61,"high":112.9,"low":110.61,"close":111.31,"volume":1500595,"rsi_14":38.69,"sma_20":114.02,"sma_60":116.51,"sma_120":112.03},{"date":"2026-09-03","open":112.68,"high":113.55,"low":109.24,"close":110.75,"volume":1232336,"rsi_14":38.84,"sma_20":113.7,"sma_60":116.42,"sma_120":112.1},{"date":"2026-09-04","open":110.0,"high":112.79,"low":110.0,"close":112.53,"volume":1174764,"rsi_14":47.19,"sma_20":113.34,"sma_60":116.41,"sma_120":112.18},{"date":"2026-09-08","open":111.56,"high":111.89,"low":109.66,"close":109.72,"volume":2281240},{"date":"2026-09-09","open":109.0,"high":109.72,"low":107.12,"close":107.16,"volume":1636444,"rsi_14":32.95,"sma_20":112.6,"sma_60":116.07,"sma_120":112.28},{"date":"2026-09-10","open":105.6,"high":106.16,"low":104.18,"close":105.05,"volume":2294510,"rsi_14":31.91,"sma_20":112.12,"sma_60":115.79,"sma_120":112.33},{"date":"2026-09-11","open":106.67,"high":107.96,"low":105.44,"close":105.5,"volume":1600168,"rsi_14":29.36,"sma_20":111.66,"sma_60":115.54,"sma_120":112.4},{"date":"2026-09-14","open":104.42,"high":106.61,"low":103.89,"close":105.25,"volume":1548614},{"date":"2026-09-15","open":105.61,"high":105.97,"low":104.08,"close":104.89,"volume":1498145,"rsi_14":27.52,"sma_20":110.79,"sma_60":115.12,"sma_120":112.44},{"date":"2026-09-16","open":105.71,"high":106.39,"low":103.73,"close":104.98,"volume":1623507,"rsi_14":24.89,"sma_20":110.4,"sma_60":114.89,"sma_120":112.43},{"date":"2026-09-17","open":106.95,"high":107.2,"low":104.97,"close":105.45,"volume":1388973,"rsi_14":28.11,"sma_20":109.98,"sma_60":114.68,"sma_120":112.43},{"date":"2026-09-18","open":104.49,"high":105.1,"low":103.7,"close":104.52,"volume":4137600,"rsi_14":23.78,"sma_20":109.58,"sma_60":114.41,"sma_120":112.43},{"date":"2026-09-21","open":105.28,"high":105.81,"low":104.05,"close":104.93,"volume":1486349},{"date":"2026-09-22","open":106.64,"high":107.99,"low":106.39,"close":107.77,"volume":1726152,"rsi_14":44.46,"sma_20":108.87,"sma_60":113.86,"sma_120":112.45},{"date":"2026-09-23","open":106.31,"high":107.95,"low":106.05,"close":107.2,"volume":1667081,"rsi_14":37.31,"sma_20":108.55,"sma_60":113.63,"sma_120":112.46},{"date":"2026-09-24","open":106.78,"high":107.39,"low":105.39,"close":106.32,"volume":1623383,"rsi_14":36.58,"sma_20":108.14,"sma_60":113.38,"sma_120":112.48},{"date":"2026-09-25","open":106.78,"high":107.81,"low":106.18,"close":107.52,"volume":1488789,"rsi_14":34.27,"sma_20":107.85,"sma_60":113.13,"sma_120":112.51},{"date":"2026-09-28","open":105.92,"high":107.53,"low":105.33,"close":107.01,"volume":1537808,"rsi_14":39.82,"sma_20":107.48,"sma_60":112.82,"sma_120":112.55},{"date":"2026-09-29","open":107.05,"high":107.49,"low":105.63,"close":106.02,"volume":1894062},{"date":"2026-09-30","open":106.16,"high":106.36,"low":104.27,"close":104.33,"volume":1918225,"rsi_14":46.91,"sma_20":106.91,"sma_60":112.26,"sma_120":112.47},{"date":"2026-10-01","open":103.43,"high":104.97,"low":101.69,"close":104.67,"volume":1838306,"rsi_14":46.4,"sma_20":106.58,"sma_60":112.1,"sma_120":112.42},{"date":"2026-10-02","open":106.06,"high":106.88,"low":104.96,"close":105.15,"volume":1135601,"rsi_14":49.57,"sma_20":106.3,"sma_60":111.92,"sma_120":112.38},{"date":"2026-10-05","open":105.06,"high":105.96,"low":103.96,"close":105.27,"volume":1588574,"rsi_14":51.65,"sma_20":105.94,"sma_60":111.73,"sma_120":112.34},{"date":"2026-10-06","open":105.95,"high":106.86,"low":105.6,"close":106.52,"volume":1348032,"rsi_14":56.07,"sma_20":105.78,"sma_60":111.6,"sma_120":112.33},{"date":"2026-10-07","open":104.96,"high":105.42,"low":103.5,"close":105.08,"volume":1972419},{"date":"2026-10-08","open":103.93,"high":105.8,"low":103.3,"close":105.46,"volume":2067464,"rsi_14":53.62,"sma_20":105.69,"sma_60":111.28,"sma_120":112.19},{"date":"2026-10-09","open":105.26,"high":105.78,"low":103.9,"close":103.96,"volume":1124326,"rsi_14":46.58,"sma_20":105.62,"sma_60":111.03,"sma_120":112.1},{"date":"2026-10-12","open":103.34,"high":104.37,"low":102.75,"close":103.71,"volume":1665453,"rsi_14":32.47,"sma_20":105.54,"sma_60":110.81,"sma_120":112.04},{"date":"2026-10-13","open":104.44,"high":105.14,"low":103.54,"close":104.55,"volume":1719219,"rsi_14":38.68,"sma_20":105.52,"sma_60":110.62,"sma_120":111.98},{"date":"2026-10-14","open":103.55,"high":105.1,"low":103.37,"close":104.87,"volume":1812795,"rsi_14":43.69,"sma_20":105.52,"sma_60":110.44,"sma_120":111.94},{"date":"2026-10-15","open":105.97,"high":108.49,"low":105.97,"close":107.81,"volume":1698220,"rsi_14":51.07,"sma_20":105.63,"sma_60":110.28,"sma_120":111.92},{"date":"2026-10-16","open":108.16,"high":110.0,"low":106.75,"close":107.39,"volume":3865353,"rsi_14":51.27,"sma_20":105.77,"sma_60":110.17,"sma_120":111.9},{"date":"2026-10-19","open":106.93,"high":107.87,"low":106.19,"close":107.55,"volume":1414116,"rsi_14":56.22,"sma_20":105.91,"sma_60":110.03,"sma_120":111.89},{"date":"2026-10-20","open":107.14,"high":109.2,"low":107.04,"close":108.61,"volume":1399508,"rsi_14":68.8,"sma_20":105.95,"sma_60":109.87,"sma_120":111.93},{"date":"2026-10-21","open":108.96,"high":110.2,"low":108.16,"close":110.17,"volume":1954051,"rsi_14":71.62,"sma_20":106.1,"sma_60":109.72,"sma_120":111.94},{"date":"2026-10-22","open":109.1,"high":113.14,"low":108.82,"close":113.09,"volume":1651003,"rsi_14":76.17,"sma_20":106.44,"sma_60":109.74,"sma_120":111.99}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.7,"pbr":3.1,"per":14.69,"roa":1.94,"roe":5.18,"grade":"C","comment":"PER 14.69배, ROE 5.18%","revenue":16421000000.0,"analysis":"PER 14.7배입니다. ROE 5.2%입니다. 시가총액 251.38억. 매출 164.21억, 영업이익 20.49억.","eps_basis":"TTM","debt_ratio":0.8834537486675352,"market_cap":25139907000,"net_income":1592499000.0,"total_debt":7459000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.22,"total_assets":22534000000.0,"total_equity":8443000000.0,"profit_margin":9.7,"revenue_basis":"TTM","dividend_yield":2.4,"net_income_basis":"TTM","operating_income":2049000000.0,"operating_margin":12.48,"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 76 과매수 구간"],"backtest_top3":[],"current_price":113.09,"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":93.24},{"date":"2016-10-25","close":91.22},{"date":"2016-10-26","close":92.52},{"date":"2016-10-27","close":93.35},{"date":"2016-10-28","close":92.87},{"date":"2016-10-31","close":93.13},{"date":"2016-11-01","close":92.74},{"date":"2016-11-02","close":92.38},{"date":"2016-11-03","close":91.75},{"date":"2016-11-04","close":92.81},{"date":"2016-11-07","close":94.35},{"date":"2016-11-08","close":94.74},{"date":"2016-11-09","close":95.29},{"date":"2016-11-10","close":96.87},{"date":"2016-11-11","close":95.77},{"date":"2016-11-14","close":96.05},{"date":"2016-11-15","close":96.23},{"date":"2016-11-16","close":96.36},{"date":"2016-11-17","close":96.61},{"date":"2016-11-18","close":95.19},{"date":"2016-11-21","close":96.19},{"date":"2016-11-22","close":96.62},{"date":"2016-11-23","close":97.59},{"date":"2016-11-25","close":98.13},{"date":"2016-11-28","close":97.35},{"date":"2016-11-29","close":98.0},{"date":"2016-11-30","close":95.93},{"date":"2016-12-01","close":95.24},{"date":"2016-12-02","close":94.58},{"date":"2016-12-05","close":95.99},{"date":"2016-12-06","close":96.22},{"date":"2016-12-07","close":98.18},{"date":"2016-12-08","close":99.41},{"date":"2016-12-09","close":99.3},{"date":"2016-12-12","close":98.65},{"date":"2016-12-13","close":97.05},{"date":"2016-12-14","close":96.17},{"date":"2016-12-15","close":96.1},{"date":"2016-12-16","close":95.92},{"date":"2016-12-19","close":96.22},{"date":"2016-12-20","close":95.64},{"date":"2016-12-21","close":95.87},{"date":"2016-12-22","close":95.0},{"date":"2016-12-23","close":94.69},{"date":"2016-12-27","close":95.85},{"date":"2016-12-28","close":94.67},{"date":"2016-12-29","close":95.31},{"date":"2016-12-30","close":94.76},{"date":"2017-01-03","close":95.25},{"date":"2017-01-04","close":97.27},{"date":"2017-01-05","close":95.62},{"date":"2017-01-06","close":95.59},{"date":"2017-01-09","close":96.35},{"date":"2017-01-10","close":96.39},{"date":"2017-01-11","close":96.63},{"date":"2017-01-12","close":96.87},{"date":"2017-01-13","close":96.32},{"date":"2017-01-17","close":95.97},{"date":"2017-01-18","close":96.69},{"date":"2017-01-19","close":97.5},{"date":"2017-01-20","close":99.0},{"date":"2017-01-23","close":100.24},{"date":"2017-01-24","close":101.8},{"date":"2017-01-25","close":101.08},{"date":"2017-01-26","close":101.85},{"date":"2017-01-27","close":102.02},{"date":"2017-01-30","close":102.03},{"date":"2017-01-31","close":100.01},{"date":"2017-02-01","close":100.56},{"date":"2017-02-02","close":100.58},{"date":"2017-02-03","close":100.94},{"date":"2017-02-06","close":99.92},{"date":"2017-02-07","close":100.01},{"date":"2017-02-08","close":100.1},{"date":"2017-02-09","close":100.13},{"date":"2017-02-10","close":100.54},{"date":"2017-02-13","close":100.81},{"date":"2017-02-14","close":101.57},{"date":"2017-02-15","close":101.5},{"date":"2017-02-16","close":101.77},{"date":"2017-02-17","close":102.37},{"date":"2017-02-21","close":103.0},{"date":"2017-02-22","close":102.81},{"date":"2017-02-23","close":102.6},{"date":"2017-02-24","close":103.31},{"date":"2017-02-27","close":102.45},{"date":"2017-02-28","close":102.43},{"date":"2017-03-01","close":103.29},{"date":"2017-03-02","close":102.38},{"date":"2017-03-03","close":102.06},{"date":"2017-03-06","close":101.2},{"date":"2017-03-07","close":100.78},{"date":"2017-03-08","close":106.83},{"date":"2017-03-09","close":102.93},{"date":"2017-03-10","close":102.09},{"date":"2017-03-13","close":102.68},{"date":"2017-03-14","close":101.73},{"date":"2017-03-15","close":104.04},{"date":"2017-03-16","close":103.62},{"date":"2017-03-17","close":104.49},{"date":"2017-03-20","close":105.57},{"date":"2017-03-21","close":104.48},{"date":"2017-03-22","close":104.25},{"date":"2017-03-23","close":104.62},{"date":"2017-03-24","close":103.79},{"date":"2017-03-27","close":103.82},{"date":"2017-03-28","close":104.97},{"date":"2017-03-29","close":105.77},{"date":"2017-03-30","close":105.23},{"date":"2017-03-31","close":105.08},{"date":"2017-04-03","close":105.08},{"date":"2017-04-04","close":104.77},{"date":"2017-04-05","close":105.0},{"date":"2017-04-06","close":105.27},{"date":"2017-04-07","close":106.05},{"date":"2017-04-10","close":105.79},{"date":"2017-04-11","close":106.06},{"date":"2017-04-12","close":105.06},{"date":"2017-04-13","close":104.42},{"date":"2017-04-17","close":105.39},{"date":"2017-04-18","close":104.74},{"date":"2017-04-19","close":105.0},{"date":"2017-04-20","close":106.37},{"date":"2017-04-21","close":105.94},{"date":"2017-04-24","close":108.01},{"date":"2017-04-25","close":110.82},{"date":"2017-04-26","close":110.48},{"date":"2017-04-27","close":111.29},{"date":"2017-04-28","close":109.84},{"date":"2017-05-01","close":109.46},{"date":"2017-05-02","close":109.47},{"date":"2017-05-03","close":109.2},{"date":"2017-05-04","close":109.89},{"date":"2017-05-05","close":110.56},{"date":"2017-05-08","close":108.43},{"date":"2017-05-09","close":107.85},{"date":"2017-05-10","close":107.85},{"date":"2017-05-11","close":107.46},{"date":"2017-05-12","close":107.12},{"date":"2017-05-15","close":107.98},{"date":"2017-05-16","close":107.41},{"date":"2017-05-17","close":105.48},{"date":"2017-05-18","close":105.39},{"date":"2017-05-19","close":106.73},{"date":"2017-05-22","close":106.42},{"date":"2017-05-23","close":106.7},{"date":"2017-05-24","close":106.94},{"date":"2017-05-25","close":106.91},{"date":"2017-05-26","close":107.24},{"date":"2017-05-30","close":106.48},{"date":"2017-05-31","close":106.36},{"date":"2017-06-01","close":109.16},{"date":"2017-06-02","close":110.42},{"date":"2017-06-05","close":108.36},{"date":"2017-06-06","close":108.38},{"date":"2017-06-07","close":107.85},{"date":"2017-06-08","close":107.92},{"date":"2017-06-09","close":109.93},{"date":"2017-06-12","close":110.14},{"date":"2017-06-13","close":111.57},{"date":"2017-06-14","close":111.5},{"date":"2017-06-15","close":111.32},{"date":"2017-06-16","close":111.16},{"date":"2017-06-19","close":111.11},{"date":"2017-06-20","close":110.78},{"date":"2017-06-21","close":110.68},{"date":"2017-06-22","close":110.57},{"date":"2017-06-23","close":110.68},{"date":"2017-06-26","close":110.82},{"date":"2017-06-27","close":110.49},{"date":"2017-06-28","close":111.07},{"date":"2017-06-29","close":109.65},{"date":"2017-06-30","close":109.96},{"date":"2017-07-03","close":110.61},{"date":"2017-07-05","close":110.68},{"date":"2017-07-06","close":110.05},{"date":"2017-07-07","close":111.0},{"date":"2017-07-10","close":110.98},{"date":"2017-07-11","close":110.97},{"date":"2017-07-12","close":111.84},{"date":"2017-07-13","close":112.4},{"date":"2017-07-14","close":112.8},{"date":"2017-07-17","close":112.96},{"date":"2017-07-18","close":112.95},{"date":"2017-07-19","close":113.6},{"date":"2017-07-20","close":106.72},{"date":"2017-07-21","close":106.37},{"date":"2017-07-24","close":105.39},{"date":"2017-07-25","close":107.11},{"date":"2017-07-26","close":106.75},{"date":"2017-07-27","close":106.15},{"date":"2017-07-28","close":106.03},{"date":"2017-07-31","close":105.25},{"date":"2017-08-01","close":105.11},{"date":"2017-08-02","close":106.21},{"date":"2017-08-03","close":104.67},{"date":"2017-08-04","close":105.01},{"date":"2017-08-07","close":105.14},{"date":"2017-08-08","close":103.4},{"date":"2017-08-09","close":103.37},{"date":"2017-08-10","close":101.33},{"date":"2017-08-11","close":100.73},{"date":"2017-08-14","close":102.56},{"date":"2017-08-15","close":102.94},{"date":"2017-08-16","close":103.74},{"date":"2017-08-17","close":102.68},{"date":"2017-08-18","close":102.08},{"date":"2017-08-21","close":102.39},{"date":"2017-08-22","close":104.54},{"date":"2017-08-23","close":103.63},{"date":"2017-08-24","close":103.71},{"date":"2017-08-25","close":103.72},{"date":"2017-08-28","close":104.15},{"date":"2017-08-29","close":103.86},{"date":"2017-08-30","close":103.81},{"date":"2017-08-31","close":104.32},{"date":"2017-09-01","close":104.59},{"date":"2017-09-05","close":103.44},{"date":"2017-09-06","close":104.2},{"date":"2017-09-07","close":104.01},{"date":"2017-09-08","close":103.59},{"date":"2017-09-11","close":105.9},{"date":"2017-09-12","close":106.69},{"date":"2017-09-13","close":105.06},{"date":"2017-09-14","close":106.48},{"date":"2017-09-15","close":106.3},{"date":"2017-09-18","close":106.8},{"date":"2017-09-19","close":108.34},{"date":"2017-09-20","close":108.81},{"date":"2017-09-21","close":108.99},{"date":"2017-09-22","close":108.76},{"date":"2017-09-25","close":109.16},{"date":"2017-09-26","close":108.51},{"date":"2017-09-27","close":107.99},{"date":"2017-09-28","close":108.85},{"date":"2017-09-29","close":108.66},{"date":"2017-10-02","close":111.0},{"date":"2017-10-03","close":111.99},{"date":"2017-10-04","close":112.26},{"date":"2017-10-05","close":113.03},{"date":"2017-10-06","close":113.28},{"date":"2017-10-09","close":112.64},{"date":"2017-10-10","close":112.38},{"date":"2017-10-11","close":112.41},{"date":"2017-10-12","close":113.4},{"date":"2017-10-13","close":113.5},{"date":"2017-10-16","close":113.17},{"date":"2017-10-17","close":112.96},{"date":"2017-10-18","close":112.88},{"date":"2017-10-19","close":114.31},{"date":"2017-10-20","close":117.76},{"date":"2017-10-23","close":116.89},{"date":"2017-10-24","close":117.44},{"date":"2017-10-25","close":117.72},{"date":"2017-10-26","close":118.67},{"date":"2017-10-27","close":117.93},{"date":"2017-10-30","close":116.16},{"date":"2017-10-31","close":116.24},{"date":"2017-11-01","close":115.92},{"date":"2017-11-02","close":116.16},{"date":"2017-11-03","close":116.53},{"date":"2017-11-06","close":116.34},{"date":"2017-11-07","close":116.34},{"date":"2017-11-08","close":116.12},{"date":"2017-11-09","close":115.13},{"date":"2017-11-10","close":114.67},{"date":"2017-11-13","close":114.55},{"date":"2017-11-14","close":114.35},{"date":"2017-11-15","close":113.39},{"date":"2017-11-16","close":114.01},{"date":"2017-11-17","close":113.83},{"date":"2017-11-20","close":114.88},{"date":"2017-11-21","close":115.34},{"date":"2017-11-22","close":115.27},{"date":"2017-11-24","close":116.1},{"date":"2017-11-27","close":115.85},{"date":"2017-11-28","close":117.34},{"date":"2017-11-29","close":117.01},{"date":"2017-11-30","close":116.85},{"date":"2017-12-01","close":115.93},{"date":"2017-12-04","close":117.56},{"date":"2017-12-05","close":116.75},{"date":"2017-12-06","close":116.19},{"date":"2017-12-07","close":116.11},{"date":"2017-12-08","close":115.92},{"date":"2017-12-11","close":115.68},{"date":"2017-12-12","close":115.89},{"date":"2017-12-13","close":116.25},{"date":"2017-12-14","close":113.82},{"date":"2017-12-15","close":115.09},{"date":"2017-12-18","close":116.13},{"date":"2017-12-19","close":116.31},{"date":"2017-12-20","close":116.16},{"date":"2017-12-21","close":116.18},{"date":"2017-12-22","close":116.19},{"date":"2017-12-26","close":116.28},{"date":"2017-12-27","close":116.49},{"date":"2017-12-28","close":117.17},{"date":"2017-12-29","close":116.82},{"date":"2018-01-02","close":100.2353},{"date":"2018-01-03","close":100.3967},{"date":"2018-01-04","close":99.785},{"date":"2018-01-05","close":101.0168},{"date":"2018-01-08","close":100.8469},{"date":"2018-01-09","close":100.4221},{"date":"2018-01-10","close":99.0546},{"date":"2018-01-11","close":99.87},{"date":"2018-01-12","close":100.3797},{"date":"2018-01-16","close":99.08},{"date":"2018-01-17","close":97.2622},{"date":"2018-01-18","close":100.5836},{"date":"2018-01-19","close":100.6091},{"date":"2018-01-22","close":99.1989},{"date":"2018-01-23","close":99.5982},{"date":"2018-01-24","close":101.0338},{"date":"2018-01-25","close":102.1126},{"date":"2018-01-26","close":103.1829},{"date":"2018-01-29","close":101.5689},{"date":"2018-01-30","close":100.5326},{"date":"2018-01-31","close":100.8554},{"date":"2018-02-01","close":99.9125},{"date":"2018-02-02","close":98.2051},{"date":"2018-02-05","close":95.1216},{"date":"2018-02-06","close":96.8035},{"date":"2018-02-07","close":96.9479},{"date":"2018-02-08","close":93.6945},{"date":"2018-02-09","close":95.4529},{"date":"2018-02-12","close":96.8205},{"date":"2018-02-13","close":97.3132},{"date":"2018-02-14","close":98.8082},{"date":"2018-02-15","close":99.0811},{"date":"2018-02-16","close":99.0555},{"date":"2018-02-20","close":98.4074},{"date":"2018-02-21","close":98.595},{"date":"2018-02-22","close":98.7997},{"date":"2018-02-23","close":100.1641},{"date":"2018-02-26","close":100.2237},{"date":"2018-02-27","close":98.3307},{"date":"2018-02-28","close":95.8833},{"date":"2018-03-01","close":94.7491},{"date":"2018-03-02","close":94.0158},{"date":"2018-03-05","close":96.1561},{"date":"2018-03-06","close":98.126},{"date":"2018-03-07","close":98.0834},{"date":"2018-03-08","close":98.4074},{"date":"2018-03-09","close":100.3261},{"date":"2018-03-12","close":99.3113},{"date":"2018-03-13","close":98.9788},{"date":"2018-03-14","close":98.1004},{"date":"2018-03-15","close":97.4523},{"date":"2018-03-16","close":98.0066},{"date":"2018-03-19","close":96.5484},{"date":"2018-03-20","close":97.0856},{"date":"2018-03-21","close":97.1709},{"date":"2018-03-22","close":94.9197},{"date":"2018-03-23","close":93.3591},{"date":"2018-03-26","close":95.4484},{"date":"2018-03-27","close":95.4313},{"date":"2018-03-28","close":93.777},{"date":"2018-03-29","close":95.167},{"date":"2018-04-02","close":92.3188},{"date":"2018-04-03","close":93.9561},{"date":"2018-04-04","close":94.4762},{"date":"2018-04-05","close":95.2266},{"date":"2018-04-06","close":93.2824},{"date":"2018-04-09","close":93.47},{"date":"2018-04-10","close":94.1096},{"date":"2018-04-11","close":93.1886},{"date":"2018-04-12","close":93.8367},{"date":"2018-04-13","close":93.8025},{"date":"2018-04-16","close":95.3119},{"date":"2018-04-17","close":96.429},{"date":"2018-04-18","close":96.5228},{"date":"2018-04-19","close":93.4956},{"date":"2018-04-20","close":92.839},{"date":"2018-04-23","close":92.8475},{"date":"2018-04-24","close":90.1954},{"date":"2018-04-25","close":91.9947},{"date":"2018-04-26","close":91.8412},{"date":"2018-04-27","close":92.0715},{"date":"2018-04-30","close":90.2892},{"date":"2018-05-01","close":91.1761},{"date":"2018-05-02","close":90.1442},{"date":"2018-05-03","close":89.5047},{"date":"2018-05-04","close":90.7327},{"date":"2018-05-07","close":90.5706},{"date":"2018-05-08","close":90.9714},{"date":"2018-05-09","close":91.6736},{"date":"2018-05-10","close":90.8687},{"date":"2018-05-11","close":86.0045},{"date":"2018-05-14","close":88.1797},{"date":"2018-05-15","close":88.2311},{"date":"2018-05-16","close":88.6336},{"date":"2018-05-17","close":89.4128},{"date":"2018-05-18","close":89.8753},{"date":"2018-05-21","close":89.9438},{"date":"2018-05-22","close":88.0684},{"date":"2018-05-23","close":87.957},{"date":"2018-05-24","close":87.7772},{"date":"2018-05-25","close":88.5479},{"date":"2018-05-29","close":86.5269},{"date":"2018-05-30","close":86.8609},{"date":"2018-05-31","close":86.4241},{"date":"2018-06-01","close":87.3576},{"date":"2018-06-04","close":87.7172},{"date":"2018-06-05","close":87.7772},{"date":"2018-06-06","close":89.0018},{"date":"2018-06-07","close":88.2824},{"date":"2018-06-08","close":89.1902},{"date":"2018-06-11","close":89.0018},{"date":"2018-06-12","close":88.6593},{"date":"2018-06-13","close":88.4623},{"date":"2018-06-14","close":89.0275},{"date":"2018-06-15","close":90.2435},{"date":"2018-06-18","close":89.9181},{"date":"2018-06-19","close":89.1731},{"date":"2018-06-20","close":90.038},{"date":"2018-06-21","close":89.3186},{"date":"2018-06-22","close":90.2778},{"date":"2018-06-25","close":90.0123},{"date":"2018-06-26","close":90.6289},{"date":"2018-06-27","close":90.0123},{"date":"2018-06-28","close":90.5347},{"date":"2018-06-29","close":88.8305},{"date":"2018-07-02","close":87.9313},{"date":"2018-07-03","close":87.349},{"date":"2018-07-05","close":88.0427},{"date":"2018-07-06","close":88.2054},{"date":"2018-07-09","close":88.9932},{"date":"2018-07-10","close":89.7468},{"date":"2018-07-11","close":88.8476},{"date":"2018-07-12","close":88.9247},{"date":"2018-07-13","close":89.0532},{"date":"2018-07-16","close":87.6659},{"date":"2018-07-17","close":90.2692},{"date":"2018-07-18","close":91.4167},{"date":"2018-07-19","close":91.1085},{"date":"2018-07-20","close":89.9181},{"date":"2018-07-23","close":89.4128},{"date":"2018-07-24","close":90.8173},{"date":"2018-07-25","close":93.5833},{"date":"2018-07-26","close":94.7651},{"date":"2018-07-27","close":93.7204},{"date":"2018-07-30","close":93.9773},{"date":"2018-07-31","close":94.7651},{"date":"2018-08-01","close":93.9687},{"date":"2018-08-02","close":93.6176},{"date":"2018-08-03","close":95.0135},{"date":"2018-08-06","close":94.4739},{"date":"2018-08-07","close":94.1656},{"date":"2018-08-08","close":93.5576},{"date":"2018-08-09","close":93.9361},{"date":"2018-08-10","close":92.4308},{"date":"2018-08-13","close":91.2439},{"date":"2018-08-14","close":91.9062},{"date":"2018-08-15","close":92.061},{"date":"2018-08-16","close":92.8093},{"date":"2018-08-17","close":93.2566},{"date":"2018-08-20","close":94.3834},{"date":"2018-08-21","close":95.5446},{"date":"2018-08-22","close":95.1317},{"date":"2018-08-23","close":94.4178},{"date":"2018-08-24","close":95.1489},{"date":"2018-08-27","close":95.5876},{"date":"2018-08-28","close":94.5038},{"date":"2018-08-29","close":96.0434},{"date":"2018-08-30","close":95.1833},{"date":"2018-08-31","close":95.0801},{"date":"2018-09-04","close":94.5124},{"date":"2018-09-05","close":95.1317},{"date":"2018-09-06","close":96.3359},{"date":"2018-09-07","close":95.9144},{"date":"2018-09-10","close":96.4133},{"date":"2018-09-11","close":96.8434},{"date":"2018-09-12","close":96.3617},{"date":"2018-09-13","close":97.153},{"date":"2018-09-14","close":96.4821},{"date":"2018-09-17","close":97.1874},{"date":"2018-09-18","close":97.4282},{"date":"2018-09-19","close":98.9593},{"date":"2018-09-20","close":99.7077},{"date":"2018-09-21","close":99.7593},{"date":"2018-09-24","close":96.9294},{"date":"2018-09-25","close":95.9402},{"date":"2018-09-26","close":94.9511},{"date":"2018-09-27","close":93.7469},{"date":"2018-09-28","close":93.8673},{"date":"2018-10-01","close":94.4006},{"date":"2018-10-02","close":94.7962},{"date":"2018-10-03","close":93.5232},{"date":"2018-10-04","close":93.291},{"date":"2018-10-05","close":92.9125},{"date":"2018-10-08","close":94.2544},{"date":"2018-10-09","close":84.7756},{"date":"2018-10-10","close":85.6701},{"date":"2018-10-11","close":82.9005},{"date":"2018-10-12","close":81.7909},{"date":"2018-10-15","close":82.7026},{"date":"2018-10-16","close":84.4488},{"date":"2018-10-17","close":84.3971},{"date":"2018-10-18","close":85.1455},{"date":"2018-10-19","close":87.2098},{"date":"2018-10-22","close":87.442},{"date":"2018-10-23","close":86.5561},{"date":"2018-10-24","close":84.1047},{"date":"2018-10-25","close":89.2053},{"date":"2018-10-26","close":88.4484},{"date":"2018-10-29","close":88.5},{"date":"2018-10-30","close":89.644},{"date":"2018-10-31","close":90.3923},{"date":"2018-11-01","close":91.8115},{"date":"2018-11-02","close":91.9578},{"date":"2018-11-05","close":91.5621},{"date":"2018-11-06","close":92.3448},{"date":"2018-11-07","close":94.2113},{"date":"2018-11-08","close":93.883},{"date":"2018-11-09","close":93.0537},{"date":"2018-11-12","close":91.058},{"date":"2018-11-13","close":90.1163},{"date":"2018-11-14","close":91.0148},{"date":"2018-11-15","close":92.5094},{"date":"2018-11-16","close":92.5872},{"date":"2018-11-19","close":93.0451},{"date":"2018-11-20","close":91.4727},{"date":"2018-11-21","close":92.2762},{"date":"2018-11-23","close":92.6908},{"date":"2018-11-26","close":92.734},{"date":"2018-11-27","close":91.4036},{"date":"2018-11-28","close":92.9932},{"date":"2018-11-29","close":93.7103},{"date":"2018-11-30","close":94.4533},{"date":"2018-12-03","close":95.5159},{"date":"2018-12-04","close":92.2071},{"date":"2018-12-06","close":91.3949},{"date":"2018-12-07","close":89.1833},{"date":"2018-12-10","close":89.382},{"date":"2018-12-11","close":89.0191},{"date":"2018-12-12","close":89.382},{"date":"2018-12-13","close":87.1703},{"date":"2018-12-14","close":86.5138},{"date":"2018-12-17","close":83.9133},{"date":"2018-12-18","close":83.5418},{"date":"2018-12-19","close":83.3086},{"date":"2018-12-20","close":83.8615},{"date":"2018-12-21","close":83.2135},{"date":"2018-12-24","close":82.5915},{"date":"2018-12-26","close":85.7621},{"date":"2018-12-27","close":87.6196},{"date":"2018-12-28","close":87.4554},{"date":"2018-12-31","close":88.3194},{"date":"2019-01-02","close":87.8528},{"date":"2019-01-03","close":84.639},{"date":"2019-01-04","close":86.315},{"date":"2019-01-07","close":86.6002},{"date":"2019-01-08","close":87.3172},{"date":"2019-01-09","close":87.6887},{"date":"2019-01-10","close":88.6822},{"date":"2019-01-11","close":87.9997},{"date":"2019-01-14","close":88.0861},{"date":"2019-01-15","close":87.2567},{"date":"2019-01-16","close":88.5872},{"date":"2019-01-17","close":92.7513},{"date":"2019-01-18","close":91.0839},{"date":"2019-01-22","close":90.1509},{"date":"2019-01-23","close":88.1639},{"date":"2019-01-24","close":88.3107},{"date":"2019-01-25","close":89.4166},{"date":"2019-01-28","close":89.5893},{"date":"2019-01-29","close":90.2632},{"date":"2019-01-30","close":90.7556},{"date":"2019-01-31","close":91.0926},{"date":"2019-02-01","close":91.3777},{"date":"2019-02-04","close":91.801},{"date":"2019-02-05","close":92.4489},{"date":"2019-02-06","close":91.6628},{"date":"2019-02-07","close":90.5829},{"date":"2019-02-08","close":90.5915},{"date":"2019-02-11","close":90.4706},{"date":"2019-02-12","close":92.9673},{"date":"2019-02-13","close":93.2092},{"date":"2019-02-14","close":92.6649},{"date":"2019-02-15","close":94.2632},{"date":"2019-02-19","close":93.9349},{"date":"2019-02-20","close":94.8075},{"date":"2019-02-21","close":95.5624},{"date":"2019-02-22","close":96.6991},{"date":"2019-02-25","close":97.4627},{"date":"2019-02-26","close":96.7251},{"date":"2019-02-27","close":97.3325},{"date":"2019-02-28","close":97.159},{"date":"2019-03-01","close":97.8445},{"date":"2019-03-04","close":96.6297},{"date":"2019-03-05","close":96.1004},{"date":"2019-03-06","close":95.9268},{"date":"2019-03-07","close":95.3107},{"date":"2019-03-08","close":95.1285},{"date":"2019-03-11","close":96.5776},{"date":"2019-03-12","close":96.4474},{"date":"2019-03-13","close":96.6036},{"date":"2019-03-14","close":95.1719},{"date":"2019-03-15","close":95.4756},{"date":"2019-03-18","close":96.2739},{"date":"2019-03-19","close":96.2305},{"date":"2019-03-20","close":96.1611},{"date":"2019-03-21","close":97.7403},{"date":"2019-03-22","close":92.5774},{"date":"2019-03-25","close":92.8985},{"date":"2019-03-26","close":94.0265},{"date":"2019-03-27","close":95.519},{"date":"2019-03-28","close":96.9421},{"date":"2019-03-29","close":97.9399},{"date":"2019-04-01","close":99.1114},{"date":"2019-04-02","close":99.1287},{"date":"2019-04-03","close":99.4238},{"date":"2019-04-04","close":99.7882},{"date":"2019-04-05","close":99.7535},{"date":"2019-04-08","close":99.2676},{"date":"2019-04-09","close":99.1634},{"date":"2019-04-10","close":99.7014},{"date":"2019-04-11","close":99.3717},{"date":"2019-04-12","close":100.3088},{"date":"2019-04-15","close":101.0637},{"date":"2019-04-16","close":102.7384},{"date":"2019-04-17","close":101.8621},{"date":"2019-04-18","close":104.0053},{"date":"2019-04-22","close":101.7319},{"date":"2019-04-23","close":102.0616},{"date":"2019-04-24","close":101.2113},{"date":"2019-04-25","close":100.2481},{"date":"2019-04-26","close":102.2265},{"date":"2019-04-29","close":101.6191},{"date":"2019-04-30","close":101.9575},{"date":"2019-05-01","close":100.196},{"date":"2019-05-02","close":101.3154},{"date":"2019-05-03","close":102.0703},{"date":"2019-05-06","close":100.9075},{"date":"2019-05-07","close":99.3196},{"date":"2019-05-08","close":98.9378},{"date":"2019-05-09","close":98.3627},{"date":"2019-05-10","close":97.805},{"date":"2019-05-13","close":96.9423},{"date":"2019-05-14","close":97.2125},{"date":"2019-05-15","close":97.5436},{"date":"2019-05-16","close":98.3976},{"date":"2019-05-17","close":97.3955},{"date":"2019-05-20","close":93.8838},{"date":"2019-05-21","close":94.9817},{"date":"2019-05-22","close":94.5286},{"date":"2019-05-23","close":93.0821},{"date":"2019-05-24","close":93.8925},{"date":"2019-05-28","close":93.6833},{"date":"2019-05-29","close":93.3958},{"date":"2019-05-30","close":93.448},{"date":"2019-05-31","close":91.1911},{"date":"2019-06-03","close":93.9186},{"date":"2019-06-04","close":97.3432},{"date":"2019-06-05","close":97.9009},{"date":"2019-06-06","close":98.4586},{"date":"2019-06-07","close":99.33},{"date":"2019-06-10","close":99.6785},{"date":"2019-06-11","close":101.8221},{"date":"2019-06-12","close":101.9441},{"date":"2019-06-13","close":101.8744},{"date":"2019-06-14","close":101.5607},{"date":"2019-06-17","close":100.1491},{"date":"2019-06-18","close":99.9312},{"date":"2019-06-19","close":100.7852},{"date":"2019-06-20","close":100.3756},{"date":"2019-06-21","close":101.1424},{"date":"2019-06-24","close":101.8657},{"date":"2019-06-25","close":101.3167},{"date":"2019-06-26","close":100.6719},{"date":"2019-06-27","close":100.9856},{"date":"2019-06-28","close":101.7001},{"date":"2019-07-01","close":103.3732},{"date":"2019-07-02","close":102.9027},{"date":"2019-07-03","close":103.7653},{"date":"2019-07-05","close":102.7894},{"date":"2019-07-08","close":101.4126},{"date":"2019-07-09","close":101.0292},{"date":"2019-07-10","close":100.5673},{"date":"2019-07-11","close":101.0815},{"date":"2019-07-12","close":101.9877},{"date":"2019-07-15","close":102.5715},{"date":"2019-07-16","close":102.6935},{"date":"2019-07-17","close":101.613},{"date":"2019-07-18","close":101.9529},{"date":"2019-07-19","close":102.3973},{"date":"2019-07-22","close":101.9093},{"date":"2019-07-23","close":103.6608},{"date":"2019-07-24","close":102.9113},{"date":"2019-07-25","close":102.9462},{"date":"2019-07-26","close":102.7719},{"date":"2019-07-29","close":103.1989},{"date":"2019-07-30","close":103.6608},{"date":"2019-07-31","close":102.2927},{"date":"2019-08-01","close":100.7939},{"date":"2019-08-02","close":99.4868},{"date":"2019-08-05","close":96.6896},{"date":"2019-08-06","close":96.7071},{"date":"2019-08-07","close":98.3453},{"date":"2019-08-08","close":101.6479},{"date":"2019-08-09","close":100.9389},{"date":"2019-08-12","close":98.5058},{"date":"2019-08-13","close":98.9784},{"date":"2019-08-14","close":96.4666},{"date":"2019-08-15","close":95.9414},{"date":"2019-08-16","close":96.9042},{"date":"2019-08-19","close":97.6919},{"date":"2019-08-20","close":96.5366},{"date":"2019-08-21","close":96.8867},{"date":"2019-08-22","close":96.3615},{"date":"2019-08-23","close":93.2458},{"date":"2019-08-26","close":93.7971},{"date":"2019-08-27","close":94.0072},{"date":"2019-08-28","close":95.4251},{"date":"2019-08-29","close":96.3966},{"date":"2019-08-30","close":96.9654},{"date":"2019-09-03","close":96.6504},{"date":"2019-09-04","close":97.6044},{"date":"2019-09-05","close":99.1973},{"date":"2019-09-06","close":101.3328},{"date":"2019-09-09","close":101.9717},{"date":"2019-09-10","close":102.6369},{"date":"2019-09-11","close":102.9957},{"date":"2019-09-12","close":103.4595},{"date":"2019-09-13","close":104.4836},{"date":"2019-09-16","close":100.9652},{"date":"2019-09-17","close":102.5843},{"date":"2019-09-18","close":104.5273},{"date":"2019-09-19","close":105.6301},{"date":"2019-09-20","close":104.3786},{"date":"2019-09-23","close":103.5821},{"date":"2019-09-24","close":101.7266},{"date":"2019-09-25","close":102.103},{"date":"2019-09-26","close":102.103},{"date":"2019-09-27","close":103.4683},{"date":"2019-09-30","close":103.7221},{"date":"2019-10-01","close":102.2868},{"date":"2019-10-02","close":100.1337},{"date":"2019-10-03","close":100.3},{"date":"2019-10-04","close":102.068},{"date":"2019-10-07","close":101.2715},{"date":"2019-10-08","close":98.3308},{"date":"2019-10-09","close":100.2825},{"date":"2019-10-10","close":101.2278},{"date":"2019-10-11","close":104.2998},{"date":"2019-10-14","close":102.5843},{"date":"2019-10-15","close":103.4595},{"date":"2019-10-16","close":104.116},{"date":"2019-10-17","close":106.1115},{"date":"2019-10-18","close":108.7284},{"date":"2019-10-21","close":109.1222},{"date":"2019-10-22","close":109.6386},{"date":"2019-10-23","close":108.9384},{"date":"2019-10-24","close":108.1595},{"date":"2019-10-25","close":108.5621},{"date":"2019-10-28","close":108.2732},{"date":"2019-10-29","close":109.4461},{"date":"2019-10-30","close":110.26},{"date":"2019-10-31","close":109.5073},{"date":"2019-11-01","close":109.7874},{"date":"2019-11-04","close":112.1067},{"date":"2019-11-05","close":112.8069},{"date":"2019-11-06","close":113.5771},{"date":"2019-11-07","close":113.6296},{"date":"2019-11-08","close":113.2781},{"date":"2019-11-11","close":113.5242},{"date":"2019-11-12","close":114.4467},{"date":"2019-11-13","close":114.5083},{"date":"2019-11-14","close":114.0074},{"date":"2019-11-15","close":113.7877},{"date":"2019-11-18","close":113.2781},{"date":"2019-11-19","close":113.1639},{"date":"2019-11-20","close":111.1517},{"date":"2019-11-21","close":110.4312},{"date":"2019-11-22","close":110.194},{"date":"2019-11-25","close":112.2852},{"date":"2019-11-26","close":113.9723},{"date":"2019-11-27","close":113.5154},{"date":"2019-11-29","close":113.2078},{"date":"2019-12-02","close":112.9091},{"date":"2019-12-03","close":112.4346},{"date":"2019-12-04","close":113.4363},{"date":"2019-12-05","close":115.22},{"date":"2019-12-06","close":116.4589},{"date":"2019-12-09","close":116.8455},{"date":"2019-12-10","close":116.3974},{"date":"2019-12-11","close":116.2568},{"date":"2019-12-12","close":117.5309},{"date":"2019-12-13","close":116.8719},{"date":"2019-12-16","close":117.0827},{"date":"2019-12-17","close":116.951},{"date":"2019-12-18","close":115.6769},{"date":"2019-12-19","close":116.3535},{"date":"2019-12-20","close":116.3974},{"date":"2019-12-23","close":116.8719},{"date":"2019-12-24","close":117.3376},{"date":"2019-12-26","close":117.1794},{"date":"2019-12-27","close":117.1355},{"date":"2019-12-30","close":116.7928},{"date":"2019-12-31","close":117.2937},{"date":"2020-01-02","close":115.633},{"date":"2020-01-03","close":113.9547},{"date":"2020-01-06","close":113.4275},{"date":"2020-01-07","close":112.54},{"date":"2020-01-08","close":112.83},{"date":"2020-01-09","close":113.0497},{"date":"2020-01-10","close":112.5488},{"date":"2020-01-13","close":113.5417},{"date":"2020-01-14","close":114.1656},{"date":"2020-01-15","close":114.8773},{"date":"2020-01-16","close":111.9514},{"date":"2020-01-17","close":112.9003},{"date":"2020-01-21","close":110.6157},{"date":"2020-01-22","close":110.853},{"date":"2020-01-23","close":110.9409},{"date":"2020-01-24","close":110.5455},{"date":"2020-01-27","close":108.0413},{"date":"2020-01-28","close":108.9814},{"date":"2020-01-29","close":108.4454},{"date":"2020-01-30","close":108.1731},{"date":"2020-01-31","close":105.2998},{"date":"2020-02-03","close":106.6178},{"date":"2020-02-04","close":107.6634},{"date":"2020-02-05","close":109.7107},{"date":"2020-02-06","close":109.2714},{"date":"2020-02-07","close":107.7337},{"date":"2020-02-10","close":106.2224},{"date":"2020-02-11","close":107.1538},{"date":"2020-02-12","close":107.5141},{"date":"2020-02-13","close":105.8446},{"date":"2020-02-14","close":105.5722},{"date":"2020-02-18","close":104.8517},{"date":"2020-02-19","close":105.0186},{"date":"2020-02-20","close":105.3275},{"date":"2020-02-21","close":104.9304},{"date":"2020-02-24","close":101.7183},{"date":"2020-02-25","close":96.7414},{"date":"2020-02-26","close":96.2649},{"date":"2020-02-27","close":91.4115},{"date":"2020-02-28","close":92.1704},{"date":"2020-03-02","close":92.9293},{"date":"2020-03-03","close":92.1174},{"date":"2020-03-04","close":95.2677},{"date":"2020-03-05","close":90.582},{"date":"2020-03-06","close":89.5231},{"date":"2020-03-09","close":85.958},{"date":"2020-03-10","close":89.9908},{"date":"2020-03-11","close":85.5698},{"date":"2020-03-12","close":79.3309},{"date":"2020-03-13","close":83.1166},{"date":"2020-03-16","close":72.7303},{"date":"2020-03-17","close":72.9068},{"date":"2020-03-18","close":64.3472},{"date":"2020-03-19","close":67.5592},{"date":"2020-03-20","close":70.3477},{"date":"2020-03-23","close":63.9766},{"date":"2020-03-24","close":72.4038},{"date":"2020-03-25","close":75.6335},{"date":"2020-03-26","close":79.2074},{"date":"2020-03-27","close":75.007},{"date":"2020-03-30","close":75.8188},{"date":"2020-03-31","close":73.7716},{"date":"2020-04-01","close":70.4978},{"date":"2020-04-02","close":71.239},{"date":"2020-04-03","close":70.9743},{"date":"2020-04-06","close":76.4454},{"date":"2020-04-07","close":80.381},{"date":"2020-04-08","close":82.3753},{"date":"2020-04-09","close":85.7462},{"date":"2020-04-13","close":82.6666},{"date":"2020-04-14","close":81.8812},{"date":"2020-04-15","close":78.0779},{"date":"2020-04-16","close":78.4485},{"date":"2020-04-17","close":82.34},{"date":"2020-04-20","close":80.3899},{"date":"2020-04-21","close":77.6631},{"date":"2020-04-22","close":79.481},{"date":"2020-04-23","close":79.8781},{"date":"2020-04-24","close":81.8371},{"date":"2020-04-27","close":84.7138},{"date":"2020-04-28","close":80.734},{"date":"2020-04-29","close":84.6079},{"date":"2020-04-30","close":80.1516},{"date":"2020-05-01","close":77.6543},{"date":"2020-05-04","close":76.6219},{"date":"2020-05-05","close":77.8926},{"date":"2020-05-06","close":78.3603},{"date":"2020-05-07","close":79.7369},{"date":"2020-05-08","close":81.6271},{"date":"2020-05-11","close":80.2427},{"date":"2020-05-12","close":77.7668},{"date":"2020-05-13","close":74.7583},{"date":"2020-05-14","close":76.2936},{"date":"2020-05-15","close":77.1367},{"date":"2020-05-18","close":81.5117},{"date":"2020-05-19","close":82.7275},{"date":"2020-05-20","close":85.1858},{"date":"2020-05-21","close":84.3871},{"date":"2020-05-22","close":85.3544},{"date":"2020-05-26","close":88.7444},{"date":"2020-05-27","close":90.8299},{"date":"2020-05-28","close":91.0873},{"date":"2020-05-29","close":90.2264},{"date":"2020-06-01","close":91.7351},{"date":"2020-06-02","close":95.418},{"date":"2020-06-03","close":99.1098},{"date":"2020-06-04","close":98.6128},{"date":"2020-06-05","close":101.1242},{"date":"2020-06-08","close":100.6362},{"date":"2020-06-09","close":98.879},{"date":"2020-06-10","close":96.7669},{"date":"2020-06-11","close":88.3539},{"date":"2020-06-12","close":90.1909},{"date":"2020-06-15","close":91.5842},{"date":"2020-06-16","close":92.9686},{"date":"2020-06-17","close":93.0663},{"date":"2020-06-18","close":92.6669},{"date":"2020-06-19","close":92.0457},{"date":"2020-06-22","close":92.0013},{"date":"2020-06-23","close":92.0191},{"date":"2020-06-24","close":90.4128},{"date":"2020-06-25","close":91.2026},{"date":"2020-06-26","close":90.6436},{"date":"2020-06-29","close":92.241},{"date":"2020-06-30","close":94.1223},{"date":"2020-07-01","close":94.3797},{"date":"2020-07-02","close":96.7935},{"date":"2020-07-06","close":97.5124},{"date":"2020-07-07","close":96.2167},{"date":"2020-07-08","close":94.4862},{"date":"2020-07-09","close":93.2526},{"date":"2020-07-10","close":94.992},{"date":"2020-07-13","close":97.0686},{"date":"2020-07-14","close":99.1453},{"date":"2020-07-15","close":102.6063},{"date":"2020-07-16","close":102.2868},{"date":"2020-07-17","close":99.2872},{"date":"2020-07-20","close":97.0775},{"date":"2020-07-21","close":97.7608},{"date":"2020-07-22","close":99.1098},{"date":"2020-07-23","close":98.3554},{"date":"2020-07-24","close":98.1158},{"date":"2020-07-27","close":97.823},{"date":"2020-07-28","close":96.3587},{"date":"2020-07-29","close":97.9827},{"date":"2020-07-30","close":96.0215},{"date":"2020-07-31","close":95.5334},{"date":"2020-08-03","close":95.2937},{"date":"2020-08-04","close":95.6576},{"date":"2020-08-05","close":99.092},{"date":"2020-08-06","close":98.8968},{"date":"2020-08-07","close":101.4026},{"date":"2020-08-10","close":103.2129},{"date":"2020-08-11","close":107.8055},{"date":"2020-08-12","close":107.8947},{"date":"2020-08-13","close":105.9506},{"date":"2020-08-14","close":106.1022},{"date":"2020-08-17","close":106.0487},{"date":"2020-08-18","close":105.8436},{"date":"2020-08-19","close":105.799},{"date":"2020-08-20","close":105.4423},{"date":"2020-08-21","close":105.4334},{"date":"2020-08-24","close":107.975},{"date":"2020-08-25","close":106.8513},{"date":"2020-08-26","close":106.9672},{"date":"2020-08-27","close":107.7163},{"date":"2020-08-28","close":108.9024},{"date":"2020-08-31","close":107.3686},{"date":"2020-09-01","close":110.5789},{"date":"2020-09-02","close":112.3446},{"date":"2020-09-03","close":109.4999},{"date":"2020-09-04","close":109.3393},{"date":"2020-09-08","close":107.8947},{"date":"2020-09-09","close":111.7738},{"date":"2020-09-10","close":112.1306},{"date":"2020-09-11","close":113.3434},{"date":"2020-09-14","close":116.1168},{"date":"2020-09-15","close":115.8581},{"date":"2020-09-16","close":115.0734},{"date":"2020-09-17","close":115.2607},{"date":"2020-09-18","close":112.1573},{"date":"2020-09-21","close":107.0832},{"date":"2020-09-22","close":107.7431},{"date":"2020-09-23","close":105.5137},{"date":"2020-09-24","close":106.0755},{"date":"2020-09-25","close":107.2348},{"date":"2020-09-28","close":108.5635},{"date":"2020-09-29","close":107.3061},{"date":"2020-09-30","close":108.8667},{"date":"2020-10-01","close":108.5992},{"date":"2020-10-02","close":109.9279},{"date":"2020-10-05","close":112.2911},{"date":"2020-10-06","close":111.0694},{"date":"2020-10-07","close":114.9842},{"date":"2020-10-08","close":120.3794},{"date":"2020-10-09","close":121.1731},{"date":"2020-10-12","close":121.3247},{"date":"2020-10-13","close":119.1131},{"date":"2020-10-14","close":120.0227},{"date":"2020-10-15","close":121.94},{"date":"2020-10-16","close":122.3145},{"date":"2020-10-19","close":119.7819},{"date":"2020-10-20","close":120.0584},{"date":"2020-10-21","close":119.5233},{"date":"2020-10-22","close":119.229},{"date":"2020-10-23","close":119.7374},{"date":"2020-10-26","close":117.1155},{"date":"2020-10-27","close":113.602},{"date":"2020-10-28","close":111.658},{"date":"2020-10-29","close":114.2351},{"date":"2020-10-30","close":115.6798},{"date":"2020-11-02","close":120.5488},{"date":"2020-11-03","close":122.047},{"date":"2020-11-04","close":118.4353},{"date":"2020-11-05","close":123.2955},{"date":"2020-11-06","close":123.7414},{"date":"2020-11-09","close":127.009},{"date":"2020-11-10","close":127.8595},{"date":"2020-11-11","close":127.7073},{"date":"2020-11-12","close":125.2185},{"date":"2020-11-13","close":127.8595},{"date":"2020-11-16","close":129.1576},{"date":"2020-11-17","close":128.2624},{"date":"2020-11-18","close":127.8416},{"date":"2020-11-19","close":128.2176},{"date":"2020-11-20","close":128.0565},{"date":"2020-11-23","close":129.6142},{"date":"2020-11-24","close":132.4342},{"date":"2020-11-25","close":131.3241},{"date":"2020-11-27","close":132.3},{"date":"2020-11-30","close":131.3958},{"date":"2020-12-01","close":133.4906},{"date":"2020-12-02","close":131.7001},{"date":"2020-12-03","close":130.1961},{"date":"2020-12-04","close":131.539},{"date":"2020-12-07","close":129.7216},{"date":"2020-12-08","close":129.7037},{"date":"2020-12-09","close":130.1603},{"date":"2020-12-10","close":128.3161},{"date":"2020-12-11","close":127.9579},{"date":"2020-12-14","close":126.9106},{"date":"2020-12-15","close":129.0233},{"date":"2020-12-16","close":127.9222},{"date":"2020-12-17","close":129.1755},{"date":"2020-12-18","close":130.1961},{"date":"2020-12-21","close":130.796},{"date":"2020-12-22","close":129.5426},{"date":"2020-12-23","close":128.7995},{"date":"2020-12-24","close":129.8112},{"date":"2020-12-28","close":128.1728},{"date":"2020-12-29","close":127.9311},{"date":"2020-12-30","close":128.2176},{"date":"2020-12-31","close":129.1128},{"date":"2021-01-04","close":126.5077},{"date":"2021-01-05","close":129.2203},{"date":"2021-01-06","close":133.3295},{"date":"2021-01-07","close":135.0305},{"date":"2021-01-08","close":132.7654},{"date":"2021-01-11","close":133.795},{"date":"2021-01-12","close":135.4333},{"date":"2021-01-13","close":136.0869},{"date":"2021-01-14","close":135.8541},{"date":"2021-01-15","close":132.5327},{"date":"2021-01-19","close":129.8469},{"date":"2021-01-20","close":129.4083},{"date":"2021-01-21","close":128.4951},{"date":"2021-01-22","close":123.3832},{"date":"2021-01-25","close":125.8721},{"date":"2021-01-26","close":126.2391},{"date":"2021-01-27","close":125.2902},{"date":"2021-01-28","close":124.565},{"date":"2021-01-29","close":120.599},{"date":"2021-02-01","close":124.0636},{"date":"2021-02-02","close":125.8094},{"date":"2021-02-03","close":125.2543},{"date":"2021-02-04","close":124.6725},{"date":"2021-02-05","close":125.4334},{"date":"2021-02-08","close":125.5319},{"date":"2021-02-09","close":122.9088},{"date":"2021-02-10","close":123.5086},{"date":"2021-02-11","close":123.5981},{"date":"2021-02-12","close":124.0368},{"date":"2021-02-16","close":122.9625},{"date":"2021-02-17","close":122.2911},{"date":"2021-02-18","close":122.4978},{"date":"2021-02-19","close":122.8393},{"date":"2021-02-22","close":120.844},{"date":"2021-02-23","close":121.3114},{"date":"2021-02-24","close":123.037},{"date":"2021-02-25","close":121.3114},{"date":"2021-02-26","close":121.1765},{"date":"2021-03-01","close":123.9},{"date":"2021-03-02","close":126.5244},{"date":"2021-03-03","close":125.4908},{"date":"2021-03-04","close":123.8819},{"date":"2021-03-05","close":128.1782},{"date":"2021-03-08","close":131.315},{"date":"2021-03-09","close":131.2881},{"date":"2021-03-10","close":133.4542},{"date":"2021-03-11","close":131.2881},{"date":"2021-03-12","close":130.596},{"date":"2021-03-15","close":130.3713},{"date":"2021-03-16","close":130.1466},{"date":"2021-03-17","close":131.7285},{"date":"2021-03-18","close":134.6406},{"date":"2021-03-19","close":132.5015},{"date":"2021-03-22","close":132.9688},{"date":"2021-03-23","close":132.5464},{"date":"2021-03-24","close":133.1666},{"date":"2021-03-25","close":136.9235},{"date":"2021-03-26","close":139.1526},{"date":"2021-03-29","close":139.7817},{"date":"2021-03-30","close":137.328},{"date":"2021-03-31","close":135.054},{"date":"2021-04-01","close":136.582},{"date":"2021-04-05","close":138.0201},{"date":"2021-04-06","close":138.0291},{"date":"2021-04-07","close":132.9958},{"date":"2021-04-08","close":133.0677},{"date":"2021-04-09","close":135.2428},{"date":"2021-04-12","close":136.0697},{"date":"2021-04-13","close":135.7821},{"date":"2021-04-14","close":135.6023},{"date":"2021-04-15","close":138.3886},{"date":"2021-04-16","close":150.4685},{"date":"2021-04-19","close":151.6999},{"date":"2021-04-20","close":151.8976},{"date":"2021-04-21","close":156.0051},{"date":"2021-04-22","close":154.1986},{"date":"2021-04-23","close":156.9758},{"date":"2021-04-26","close":155.6097},{"date":"2021-04-27","close":154.8007},{"date":"2021-04-28","close":155.0883},{"date":"2021-04-29","close":155.6636},{"date":"2021-04-30","close":153.9109},{"date":"2021-05-03","close":155.5018},{"date":"2021-05-04","close":160.6609},{"date":"2021-05-05","close":160.9216},{"date":"2021-05-06","close":161.8653},{"date":"2021-05-07","close":161.8112},{"date":"2021-05-10","close":161.6128},{"date":"2021-05-11","close":161.3605},{"date":"2021-05-12","close":156.7268},{"date":"2021-05-13","close":160.504},{"date":"2021-05-14","close":161.4596},{"date":"2021-05-17","close":162.235},{"date":"2021-05-18","close":159.7107},{"date":"2021-05-19","close":158.9805},{"date":"2021-05-20","close":159.9992},{"date":"2021-05-21","close":160.8736},{"date":"2021-05-24","close":161.8834},{"date":"2021-05-25","close":161.4596},{"date":"2021-05-26","close":161.1441},{"date":"2021-05-27","close":162.9832},{"date":"2021-05-28","close":162.0186},{"date":"2021-06-01","close":162.9471},{"date":"2021-06-02","close":162.5775},{"date":"2021-06-03","close":163.1635},{"date":"2021-06-04","close":164.3715},{"date":"2021-06-07","close":162.253},{"date":"2021-06-08","close":161.4326},{"date":"2021-06-09","close":159.6657},{"date":"2021-06-10","close":159.9181},{"date":"2021-06-11","close":160.0442},{"date":"2021-06-14","close":158.106},{"date":"2021-06-15","close":158.9805},{"date":"2021-06-16","close":157.511},{"date":"2021-06-17","close":154.3017},{"date":"2021-06-18","close":151.5611},{"date":"2021-06-21","close":154.7344},{"date":"2021-06-22","close":154.6172},{"date":"2021-06-23","close":152.9765},{"date":"2021-06-24","close":152.8233},{"date":"2021-06-25","close":150.7407},{"date":"2021-06-28","close":151.8496},{"date":"2021-06-29","close":151.9578},{"date":"2021-06-30","close":153.0486},{"date":"2021-07-01","close":153.2469},{"date":"2021-07-02","close":153.851},{"date":"2021-07-06","close":152.3635},{"date":"2021-07-07","close":155.3294},{"date":"2021-07-08","close":152.3274},{"date":"2021-07-09","close":154.5271},{"date":"2021-07-12","close":155.1311},{"date":"2021-07-13","close":153.2019},{"date":"2021-07-14","close":153.3371},{"date":"2021-07-15","close":154.5901},{"date":"2021-07-16","close":153.4362},{"date":"2021-07-19","close":149.4245},{"date":"2021-07-20","close":142.8796},{"date":"2021-07-21","close":144.0335},{"date":"2021-07-22","close":144.6916},{"date":"2021-07-23","close":146.8732},{"date":"2021-07-26","close":148.6943},{"date":"2021-07-27","close":148.8746},{"date":"2021-07-28","close":147.2609},{"date":"2021-07-29","close":146.8192},{"date":"2021-07-30","close":147.4142},{"date":"2021-08-02","close":147.2159},{"date":"2021-08-03","close":149.3163},{"date":"2021-08-04","close":147.6756},{"date":"2021-08-05","close":146.9003},{"date":"2021-08-06","close":148.0542},{"date":"2021-08-09","close":148.6514},{"date":"2021-08-10","close":151.4199},{"date":"2021-08-11","close":153.9804},{"date":"2021-08-12","close":154.1613},{"date":"2021-08-13","close":153.6095},{"date":"2021-08-16","close":153.2566},{"date":"2021-08-17","close":150.7233},{"date":"2021-08-18","close":148.8414},{"date":"2021-08-19","close":145.7924},{"date":"2021-08-20","close":145.7743},{"date":"2021-08-23","close":146.8962},{"date":"2021-08-24","close":147.3666},{"date":"2021-08-25","close":147.8281},{"date":"2021-08-26","close":145.8014},{"date":"2021-08-27","close":146.4257},{"date":"2021-08-30","close":146.3081},{"date":"2021-08-31","close":144.3538},{"date":"2021-09-01","close":142.7252},{"date":"2021-09-02","close":143.5214},{"date":"2021-09-03","close":140.8343},{"date":"2021-09-07","close":136.0753},{"date":"2021-09-08","close":136.6362},{"date":"2021-09-09","close":139.8391},{"date":"2021-09-10","close":138.4548},{"date":"2021-09-13","close":137.9843},{"date":"2021-09-14","close":136.012},{"date":"2021-09-15","close":136.3557},{"date":"2021-09-16","close":135.5234},{"date":"2021-09-17","close":132.7639},{"date":"2021-09-20","close":132.3749},{"date":"2021-09-21","close":131.7867},{"date":"2021-09-22","close":131.4248},{"date":"2021-09-23","close":132.5648},{"date":"2021-09-24","close":134.4286},{"date":"2021-09-27","close":134.0487},{"date":"2021-09-28","close":132.1758},{"date":"2021-09-29","close":131.8681},{"date":"2021-09-30","close":129.3891},{"date":"2021-10-01","close":130.2939},{"date":"2021-10-04","close":130.2939},{"date":"2021-10-05","close":131.9586},{"date":"2021-10-06","close":132.7729},{"date":"2021-10-07","close":136.1477},{"date":"2021-10-08","close":136.383},{"date":"2021-10-11","close":137.3962},{"date":"2021-10-12","close":138.2467},{"date":"2021-10-13","close":139.9476},{"date":"2021-10-14","close":143.7476},{"date":"2021-10-15","close":145.0324},{"date":"2021-10-18","close":142.4085},{"date":"2021-10-19","close":143.8019},{"date":"2021-10-20","close":145.15},{"date":"2021-10-21","close":149.2847},{"date":"2021-10-22","close":146.3172},{"date":"2021-10-25","close":144.8243},{"date":"2021-10-26","close":146.4529},{"date":"2021-10-27","close":146.1362},{"date":"2021-10-28","close":147.4571},{"date":"2021-10-29","close":145.2767},{"date":"2021-11-01","close":143.8833},{"date":"2021-11-02","close":146.4709},{"date":"2021-11-03","close":147.3033},{"date":"2021-11-04","close":147.7014},{"date":"2021-11-05","close":147.5566},{"date":"2021-11-08","close":146.9957},{"date":"2021-11-09","close":146.6052},{"date":"2021-11-10","close":145.9515},{"date":"2021-11-11","close":144.8436},{"date":"2021-11-12","close":146.7777},{"date":"2021-11-15","close":147.9491},{"date":"2021-11-16","close":149.6835},{"date":"2021-11-17","close":149.1932},{"date":"2021-11-18","close":147.4225},{"date":"2021-11-19","close":146.0513},{"date":"2021-11-22","close":146.46},{"date":"2021-11-23","close":145.679},{"date":"2021-11-24","close":144.1626},{"date":"2021-11-26","close":141.2931},{"date":"2021-11-29","close":142.8913},{"date":"2021-11-30","close":139.9946},{"date":"2021-12-01","close":139.368},{"date":"2021-12-02","close":144.4078},{"date":"2021-12-03","close":145.6427},{"date":"2021-12-06","close":149.3112},{"date":"2021-12-07","close":150.9911},{"date":"2021-12-08","close":149.6654},{"date":"2021-12-09","close":148.9662},{"date":"2021-12-10","close":148.3487},{"date":"2021-12-13","close":147.8402},{"date":"2021-12-14","close":147.5224},{"date":"2021-12-15","close":150.6097},{"date":"2021-12-16","close":153.7516},{"date":"2021-12-17","close":149.4565},{"date":"2021-12-20","close":145.906},{"date":"2021-12-21","close":148.8572},{"date":"2021-12-22","close":150.5008},{"date":"2021-12-23","close":151.6994},{"date":"2021-12-27","close":154.133},{"date":"2021-12-28","close":155.4497},{"date":"2021-12-29","close":155.4678},{"date":"2021-12-30","close":155.3588},{"date":"2021-12-31","close":156.5847},{"date":"2022-01-03","close":154.914},{"date":"2022-01-04","close":155.5041},{"date":"2022-01-05","close":157.184},{"date":"2022-01-06","close":154.9321},{"date":"2022-01-07","close":152.2896},{"date":"2022-01-10","close":150.9094},{"date":"2022-01-11","close":153.2885},{"date":"2022-01-12","close":152.9616},{"date":"2022-01-13","close":153.2976},{"date":"2022-01-14","close":149.8288},{"date":"2022-01-18","close":148.7301},{"date":"2022-01-19","close":146.696},{"date":"2022-01-20","close":145.0162},{"date":"2022-01-21","close":140.5122},{"date":"2022-01-24","close":140.7755},{"date":"2022-01-25","close":139.8311},{"date":"2022-01-26","close":139.3771},{"date":"2022-01-27","close":139.2863},{"date":"2022-01-28","close":140.5939},{"date":"2022-01-31","close":141.8379},{"date":"2022-02-01","close":142.8822},{"date":"2022-02-02","close":143.1274},{"date":"2022-02-03","close":142.3283},{"date":"2022-02-04","close":138.9231},{"date":"2022-02-07","close":138.7778},{"date":"2022-02-08","close":140.0672},{"date":"2022-02-09","close":142.5553},{"date":"2022-02-10","close":139.6677},{"date":"2022-02-11","close":136.1172},{"date":"2022-02-14","close":135.5451},{"date":"2022-02-15","close":137.6972},{"date":"2022-02-16","close":137.9061},{"date":"2022-02-17","close":135.8732},{"date":"2022-02-18","close":136.4111},{"date":"2022-02-22","close":133.7036},{"date":"2022-02-23","close":128.1794},{"date":"2022-02-24","close":125.5357},{"date":"2022-02-25","close":128.6169},{"date":"2022-02-28","close":121.6524},{"date":"2022-03-01","close":115.3167},{"date":"2022-03-02","close":117.3952},{"date":"2022-03-03","close":116.7297},{"date":"2022-03-04","close":112.9922},{"date":"2022-03-07","close":104.3776},{"date":"2022-03-08","close":107.3312},{"date":"2022-03-09","close":111.2419},{"date":"2022-03-10","close":110.4762},{"date":"2022-03-11","close":109.6011},{"date":"2022-03-14","close":111.169},{"date":"2022-03-15","close":112.4635},{"date":"2022-03-16","close":116.5656},{"date":"2022-03-17","close":117.304},{"date":"2022-03-18","close":119.3551},{"date":"2022-03-21","close":117.5137},{"date":"2022-03-22","close":118.9267},{"date":"2022-03-23","close":117.3588},{"date":"2022-03-24","close":118.0606},{"date":"2022-03-25","close":118.0151},{"date":"2022-03-28","close":118.0971},{"date":"2022-03-29","close":123.8766},{"date":"2022-03-30","close":121.1874},{"date":"2022-03-31","close":119.4827},{"date":"2022-04-01","close":122.1628},{"date":"2022-04-04","close":121.5794},{"date":"2022-04-05","close":120.7043},{"date":"2022-04-06","close":122.2813},{"date":"2022-04-07","close":122.2905},{"date":"2022-04-08","close":120.8137},{"date":"2022-04-11","close":120.1026},{"date":"2022-04-12","close":117.3314},{"date":"2022-04-13","close":119.0452},{"date":"2022-04-14","close":116.9303},{"date":"2022-04-18","close":115.3076},{"date":"2022-04-19","close":118.1792},{"date":"2022-04-20","close":120.057},{"date":"2022-04-21","close":121.3789},{"date":"2022-04-22","close":121.1054},{"date":"2022-04-25","close":117.9057},{"date":"2022-04-26","close":114.7698},{"date":"2022-04-27","close":118.1518},{"date":"2022-04-28","close":119.2822},{"date":"2022-04-29","close":116.675},{"date":"2022-05-02","close":119.4098},{"date":"2022-05-03","close":121.4336},{"date":"2022-05-04","close":125.1984},{"date":"2022-05-05","close":119.9386},{"date":"2022-05-06","close":117.1673},{"date":"2022-05-09","close":116.4347},{"date":"2022-05-10","close":114.5115},{"date":"2022-05-11","close":113.8338},{"date":"2022-05-12","close":112.9363},{"date":"2022-05-13","close":112.0571},{"date":"2022-05-16","close":110.3263},{"date":"2022-05-17","close":113.8613},{"date":"2022-05-18","close":109.4929},{"date":"2022-05-19","close":112.341},{"date":"2022-05-20","close":109.6028},{"date":"2022-05-23","close":112.4693},{"date":"2022-05-24","close":111.2329},{"date":"2022-05-25","close":113.0187},{"date":"2022-05-26","close":115.6654},{"date":"2022-05-27","close":119.0813},{"date":"2022-05-31","close":115.8394},{"date":"2022-06-01","close":114.8137},{"date":"2022-06-02","close":117.9457},{"date":"2022-06-03","close":114.8961},{"date":"2022-06-06","close":116.4255},{"date":"2022-06-07","close":117.9366},{"date":"2022-06-08","close":116.3156},{"date":"2022-06-09","close":113.5499},{"date":"2022-06-10","close":106.1411},{"date":"2022-06-13","close":103.76},{"date":"2022-06-14","close":102.1207},{"date":"2022-06-15","close":104.0531},{"date":"2022-06-16","close":99.3642},{"date":"2022-06-17","close":100.7562},{"date":"2022-06-21","close":101.2873},{"date":"2022-06-22","close":103.2471},{"date":"2022-06-23","close":104.7307},{"date":"2022-06-24","close":110.8208},{"date":"2022-06-27","close":111.0864},{"date":"2022-06-28","close":109.2273},{"date":"2022-06-29","close":107.3408},{"date":"2022-06-30","close":104.7124},{"date":"2022-07-01","close":107.936},{"date":"2022-07-05","close":108.7603},{"date":"2022-07-06","close":109.3464},{"date":"2022-07-07","close":109.0716},{"date":"2022-07-08","close":107.9452},{"date":"2022-07-11","close":104.5568},{"date":"2022-07-12","close":106.2601},{"date":"2022-07-13","close":105.9671},{"date":"2022-07-14","close":105.1703},{"date":"2022-07-15","close":106.9653},{"date":"2022-07-18","close":105.2344},{"date":"2022-07-19","close":109.6852},{"date":"2022-07-20","close":109.9874},{"date":"2022-07-21","close":112.5975},{"date":"2022-07-22","close":116.975},{"date":"2022-07-25","close":116.1874},{"date":"2022-07-26","close":115.5921},{"date":"2022-07-27","close":116.2423},{"date":"2022-07-28","close":119.3835},{"date":"2022-07-29","close":118.4036},{"date":"2022-08-01","close":118.422},{"date":"2022-08-02","close":115.9859},{"date":"2022-08-03","close":117.442},{"date":"2022-08-04","close":117.3413},{"date":"2022-08-05","close":116.6361},{"date":"2022-08-08","close":117.4878},{"date":"2022-08-09","close":117.0461},{"date":"2022-08-10","close":122.8897},{"date":"2022-08-11","close":122.7056},{"date":"2022-08-12","close":124.7394},{"date":"2022-08-15","close":125.5123},{"date":"2022-08-16","close":126.267},{"date":"2022-08-17","close":123.4878},{"date":"2022-08-18","close":122.8344},{"date":"2022-08-19","close":121.4173},{"date":"2022-08-22","close":117.0829},{"date":"2022-08-23","close":117.4694},{"date":"2022-08-24","close":117.8007},{"date":"2022-08-25","close":121.6198},{"date":"2022-08-26","close":115.9878},{"date":"2022-08-29","close":115.8958},{"date":"2022-08-30","close":117.589},{"date":"2022-08-31","close":116.8529},{"date":"2022-09-01","close":114.6075},{"date":"2022-09-02","close":113.8897},{"date":"2022-09-06","close":113.8252},{"date":"2022-09-07","close":117.6443},{"date":"2022-09-08","close":117.5706},{"date":"2022-09-09","close":117.8927},{"date":"2022-09-12","close":121.086},{"date":"2022-09-13","close":114.5615},{"date":"2022-09-14","close":110.5768},{"date":"2022-09-15","close":110.8344},{"date":"2022-09-16","close":108.1105},{"date":"2022-09-19","close":109.7209},{"date":"2022-09-20","close":107.3559},{"date":"2022-09-21","close":104.2639},{"date":"2022-09-22","close":102.9939},{"date":"2022-09-23","close":103.3621},{"date":"2022-09-26","close":102.3038},{"date":"2022-09-27","close":102.2025},{"date":"2022-09-28","close":104.2639},{"date":"2022-09-29","close":102.7087},{"date":"2022-09-30","close":101.862},{"date":"2022-10-03","close":105.0829},{"date":"2022-10-04","close":109.6473},{"date":"2022-10-05","close":110.6412},{"date":"2022-10-06","close":108.3406},{"date":"2022-10-07","close":105.2485},{"date":"2022-10-10","close":101.9173},{"date":"2022-10-11","close":101.9265},{"date":"2022-10-12","close":100.9418},{"date":"2022-10-13","close":103.27},{"date":"2022-10-14","close":101.5308},{"date":"2022-10-17","close":104.2731},{"date":"2022-10-18","close":107.4295},{"date":"2022-10-19","close":105.497},{"date":"2022-10-20","close":99.7639},{"date":"2022-10-21","close":103.6105},{"date":"2022-10-24","close":103.0216},{"date":"2022-10-25","close":103.951},{"date":"2022-10-26","close":103.8222},{"date":"2022-10-27","close":103.3989},{"date":"2022-10-28","close":105.0553},{"date":"2022-10-31","close":105.0737},{"date":"2022-11-01","close":104.9081},{"date":"2022-11-02","close":101.3007},{"date":"2022-11-03","close":100.9602},{"date":"2022-11-04","close":106.2516},{"date":"2022-11-07","close":107.0614},{"date":"2022-11-08","close":107.1719},{"date":"2022-11-09","close":105.6361},{"date":"2022-11-10","close":115.4706},{"date":"2022-11-11","close":120.3556},{"date":"2022-11-14","close":118.3849},{"date":"2022-11-15","close":119.8097},{"date":"2022-11-16","close":119.3379},{"date":"2022-11-17","close":117.1822},{"date":"2022-11-18","close":118.8568},{"date":"2022-11-21","close":119.3934},{"date":"2022-11-22","close":122.1134},{"date":"2022-11-23","close":123.1033},{"date":"2022-11-25","close":123.3809},{"date":"2022-11-28","close":120.5499},{"date":"2022-11-29","close":121.9654},{"date":"2022-11-30","close":125.1017},{"date":"2022-12-01","close":124.8612},{"date":"2022-12-02","close":127.026},{"date":"2022-12-05","close":124.5188},{"date":"2022-12-06","close":122.1597},{"date":"2022-12-07","close":119.7542},{"date":"2022-12-08","close":120.6054},{"date":"2022-12-09","close":120.6516},{"date":"2022-12-12","close":122.4187},{"date":"2022-12-13","close":124.0377},{"date":"2022-12-14","close":122.835},{"date":"2022-12-15","close":119.1343},{"date":"2022-12-16","close":116.7289},{"date":"2022-12-19","close":116.2293},{"date":"2022-12-20","close":115.4244},{"date":"2022-12-21","close":117.6356},{"date":"2022-12-22","close":116.4421},{"date":"2022-12-23","close":117.2377},{"date":"2022-12-27","close":116.9602},{"date":"2022-12-28","close":114.971},{"date":"2022-12-29","close":116.9417},{"date":"2022-12-30","close":116.3311},{"date":"2023-01-03","close":117.3487},{"date":"2023-01-04","close":120.2445},{"date":"2023-01-05","close":113.8979},{"date":"2023-01-06","close":118.8845},{"date":"2023-01-09","close":119.2268},{"date":"2023-01-10","close":120.0688},{"date":"2023-01-11","close":122.2059},{"date":"2023-01-12","close":121.7711},{"date":"2023-01-13","close":122.4927},{"date":"2023-01-17","close":120.8459},{"date":"2023-01-18","close":118.2184},{"date":"2023-01-19","close":114.3512},{"date":"2023-01-20","close":121.1974},{"date":"2023-01-23","close":120.5499},{"date":"2023-01-24","close":121.1697},{"date":"2023-01-25","close":118.5607},{"date":"2023-01-26","close":118.1444},{"date":"2023-01-27","close":117.8206},{"date":"2023-01-30","close":118.0981},{"date":"2023-01-31","close":120.5868},{"date":"2023-02-01","close":122.1319},{"date":"2023-02-02","close":124.3708},{"date":"2023-02-03","close":120.9477},{"date":"2023-02-06","close":119.7542},{"date":"2023-02-07","close":121.4473},{"date":"2023-02-08","close":120.6239},{"date":"2023-02-09","close":119.2176},{"date":"2023-02-10","close":116.7844},{"date":"2023-02-13","close":119.1066},{"date":"2023-02-14","close":120.0688},{"date":"2023-02-15","close":121.2345},{"date":"2023-02-16","close":120.0539},{"date":"2023-02-17","close":120.7604},{"date":"2023-02-21","close":117.3117},{"date":"2023-02-22","close":119.6077},{"date":"2023-02-23","close":119.1429},{"date":"2023-02-24","close":120.5745},{"date":"2023-02-27","close":122.3406},{"date":"2023-02-28","close":122.759},{"date":"2023-03-01","close":123.8465},{"date":"2023-03-02","close":125.3432},{"date":"2023-03-03","close":127.7787},{"date":"2023-03-06","close":124.2277},{"date":"2023-03-07","close":121.69},{"date":"2023-03-08","close":121.9689},{"date":"2023-03-09","close":118.4272},{"date":"2023-03-10","close":117.1258},{"date":"2023-03-13","close":115.9266},{"date":"2023-03-14","close":120.0632},{"date":"2023-03-15","close":116.5959},{"date":"2023-03-16","close":117.637},{"date":"2023-03-17","close":113.863},{"date":"2023-03-20","close":116.4844},{"date":"2023-03-21","close":117.6835},{"date":"2023-03-22","close":114.9041},{"date":"2023-03-23","close":114.8111},{"date":"2023-03-24","close":116.6052},{"date":"2023-03-27","close":117.1258},{"date":"2023-03-28","close":117.3303},{"date":"2023-03-29","close":119.208},{"date":"2023-03-30","close":120.686},{"date":"2023-03-31","close":124.1719},{"date":"2023-04-03","close":130.1769},{"date":"2023-04-04","close":128.5781},{"date":"2023-04-05","close":129.1637},{"date":"2023-04-06","close":128.3456},{"date":"2023-04-10","close":128.5967},{"date":"2023-04-11","close":129.489},{"date":"2023-04-12","close":128.2899},{"date":"2023-04-13","close":129.4798},{"date":"2023-04-14","close":128.671},{"date":"2023-04-17","close":131.0042},{"date":"2023-04-18","close":131.6364},{"date":"2023-04-19","close":130.651},{"date":"2023-04-20","close":131.4876},{"date":"2023-04-21","close":131.9803},{"date":"2023-04-24","close":132.8913},{"date":"2023-04-25","close":130.5395},{"date":"2023-04-26","close":127.946},{"date":"2023-04-27","close":129.1451},{"date":"2023-04-28","close":130.3814},{"date":"2023-05-01","close":129.9167},{"date":"2023-05-02","close":129.7679},{"date":"2023-05-03","close":128.5967},{"date":"2023-05-04","close":125.9567},{"date":"2023-05-05","close":128.3085},{"date":"2023-05-08","close":128.9127},{"date":"2023-05-09","close":128.0537},{"date":"2023-05-10","close":127.7922},{"date":"2023-05-11","close":128.147},{"date":"2023-05-12","close":128.95},{"date":"2023-05-15","close":131.3124},{"date":"2023-05-16","close":130.0986},{"date":"2023-05-17","close":132.9745},{"date":"2023-05-18","close":133.1239},{"date":"2023-05-19","close":132.9651},{"date":"2023-05-22","close":131.3591},{"date":"2023-05-23","close":127.8109},{"date":"2023-05-24","close":124.5708},{"date":"2023-05-25","close":124.2253},{"date":"2023-05-26","close":124.8696},{"date":"2023-05-30","close":125.4485},{"date":"2023-05-31","close":122.5913},{"date":"2023-06-01","close":126.0368},{"date":"2023-06-02","close":130.332},{"date":"2023-06-05","close":128.782},{"date":"2023-06-06","close":129.9959},{"date":"2023-06-07","close":132.4516},{"date":"2023-06-08","close":131.8167},{"date":"2023-06-09","close":130.4161},{"date":"2023-06-12","close":130.7148},{"date":"2023-06-13","close":131.9567},{"date":"2023-06-14","close":131.3778},{"date":"2023-06-15","close":131.9101},{"date":"2023-06-16","close":133.6001},{"date":"2023-06-20","close":132.629},{"date":"2023-06-21","close":132.9091},{"date":"2023-06-22","close":131.4431},{"date":"2023-06-23","close":129.6877},{"date":"2023-06-26","close":131.7326},{"date":"2023-06-27","close":134.8607},{"date":"2023-06-28","close":133.8055},{"date":"2023-06-29","close":135.7384},{"date":"2023-06-30","close":138.4743},{"date":"2023-07-03","close":139.1932},{"date":"2023-07-05","close":136.4947},{"date":"2023-07-06","close":135.6077},{"date":"2023-07-07","close":137.0456},{"date":"2023-07-10","close":138.1007},{"date":"2023-07-11","close":140.6125},{"date":"2023-07-12","close":141.621},{"date":"2023-07-13","close":141.4716},{"date":"2023-07-14","close":139.8188},{"date":"2023-07-17","close":141.1821},{"date":"2023-07-18","close":141.3409},{"date":"2023-07-19","close":140.3044},{"date":"2023-07-20","close":139.8002},{"date":"2023-07-21","close":139.4547},{"date":"2023-07-24","close":136.2053},{"date":"2023-07-25","close":137.2697},{"date":"2023-07-26","close":136.4947},{"date":"2023-07-27","close":135.2062},{"date":"2023-07-28","close":135.7757},{"date":"2023-07-31","close":134.3658},{"date":"2023-08-01","close":135.9064},{"date":"2023-08-02","close":132.3769},{"date":"2023-08-03","close":130.9856},{"date":"2023-08-04","close":131.2564},{"date":"2023-08-07","close":133.7682},{"date":"2023-08-08","close":133.8335},{"date":"2023-08-09","close":130.7944},{"date":"2023-08-10","close":130.8038},{"date":"2023-08-11","close":128.168},{"date":"2023-08-14","close":130.9726},{"date":"2023-08-15","close":130.2598},{"date":"2023-08-16","close":129.106},{"date":"2023-08-17","close":129.5094},{"date":"2023-08-18","close":130.8788},{"date":"2023-08-21","close":130.0065},{"date":"2023-08-22","close":129.7814},{"date":"2023-08-23","close":129.303},{"date":"2023-08-24","close":128.7402},{"date":"2023-08-25","close":129.7908},{"date":"2023-08-28","close":130.2222},{"date":"2023-08-29","close":132.2202},{"date":"2023-08-30","close":133.2332},{"date":"2023-08-31","close":132.9706},{"date":"2023-09-01","close":133.2051},{"date":"2023-09-05","close":128.0086},{"date":"2023-09-06","close":128.5526},{"date":"2023-09-07","close":127.7365},{"date":"2023-09-08","close":127.2863},{"date":"2023-09-11","close":127.896},{"date":"2023-09-12","close":125.5416},{"date":"2023-09-13","close":124.7537},{"date":"2023-09-14","close":126.0575},{"date":"2023-09-15","close":125.5041},{"date":"2023-09-18","close":124.2754},{"date":"2023-09-19","close":124.0127},{"date":"2023-09-20","close":122.6901},{"date":"2023-09-21","close":120.3358},{"date":"2023-09-22","close":122.0617},{"date":"2023-09-25","close":123.8626},{"date":"2023-09-26","close":120.6359},{"date":"2023-09-27","close":120.0919},{"date":"2023-09-28","close":122.465},{"date":"2023-09-29","close":121.7521},{"date":"2023-10-02","close":121.3488},{"date":"2023-10-03","close":120.6734},{"date":"2023-10-04","close":124.9601},{"date":"2023-10-05","close":123.1873},{"date":"2023-10-06","close":124.8757},{"date":"2023-10-09","close":120.7766},{"date":"2023-10-10","close":122.2024},{"date":"2023-10-11","close":124.3035},{"date":"2023-10-12","close":121.996},{"date":"2023-10-13","close":120.4952},{"date":"2023-10-16","close":122.268},{"date":"2023-10-17","close":123.2998},{"date":"2023-10-18","close":119.8574},{"date":"2023-10-19","close":116.6307},{"date":"2023-10-20","close":116.9871},{"date":"2023-10-23","close":116.021},{"date":"2023-10-24","close":115.233},{"date":"2023-10-25","close":113.948},{"date":"2023-10-26","close":114.4451},{"date":"2023-10-27","close":113.2351},{"date":"2023-10-30","close":114.2669},{"date":"2023-10-31","close":115.158},{"date":"2023-11-01","close":115.3456},{"date":"2023-11-02","close":117.1747},{"date":"2023-11-03","close":120.3545},{"date":"2023-11-06","close":119.8292},{"date":"2023-11-07","close":119.8855},{"date":"2023-11-08","close":121.5176},{"date":"2023-11-09","close":120.0752},{"date":"2023-11-10","close":121.4328},{"date":"2023-11-13","close":121.8758},{"date":"2023-11-14","close":125.8636},{"date":"2023-11-15","close":125.9673},{"date":"2023-11-16","close":127.4191},{"date":"2023-11-17","close":128.0884},{"date":"2023-11-20","close":127.7962},{"date":"2023-11-21","close":128.7578},{"date":"2023-11-22","close":128.8144},{"date":"2023-11-24","close":128.6352},{"date":"2023-11-27","close":129.4271},{"date":"2023-11-28","close":130.1719},{"date":"2023-11-29","close":131.5577},{"date":"2023-11-30","close":133.8579},{"date":"2023-12-01","close":135.404},{"date":"2023-12-04","close":134.9515},{"date":"2023-12-05","close":134.4801},{"date":"2023-12-06","close":134.5273},{"date":"2023-12-07","close":136.6767},{"date":"2023-12-08","close":135.734},{"date":"2023-12-11","close":137.4874},{"date":"2023-12-12","close":137.0443},{"date":"2023-12-13","close":139.0241},{"date":"2023-12-14","close":140.6078},{"date":"2023-12-15","close":140.1648},{"date":"2023-12-18","close":140.2308},{"date":"2023-12-19","close":140.9472},{"date":"2023-12-20","close":137.94},{"date":"2023-12-21","close":139.2881},{"date":"2023-12-22","close":140.2308},{"date":"2023-12-26","close":141.117},{"date":"2023-12-27","close":141.56},{"date":"2023-12-28","close":141.7674},{"date":"2023-12-29","close":140.985},{"date":"2024-01-02","close":138.845},{"date":"2024-01-03","close":137.28},{"date":"2024-01-04","close":136.6107},{"date":"2024-01-05","close":137.5817},{"date":"2024-01-08","close":138.9487},{"date":"2024-01-09","close":137.8551},{"date":"2024-01-10","close":138.8544},{"date":"2024-01-11","close":138.0059},{"date":"2024-01-12","close":137.214},{"date":"2024-01-16","close":135.5266},{"date":"2024-01-17","close":134.8855},{"date":"2024-01-18","close":136.6484},{"date":"2024-01-19","close":133.2923},{"date":"2024-01-22","close":133.9993},{"date":"2024-01-23","close":134.2822},{"date":"2024-01-24","close":132.9529},{"date":"2024-01-25","close":134.6121},{"date":"2024-01-26","close":134.8478},{"date":"2024-01-29","close":134.6781},{"date":"2024-01-30","close":134.8761},{"date":"2024-01-31","close":132.9624},{"date":"2024-02-01","close":133.396},{"date":"2024-02-02","close":132.0668},{"date":"2024-02-05","close":129.6911},{"date":"2024-02-06","close":131.8782},{"date":"2024-02-07","close":131.388},{"date":"2024-02-08","close":130.6903},{"date":"2024-02-09","close":131.586},{"date":"2024-02-12","close":132.8303},{"date":"2024-02-13","close":130.7941},{"date":"2024-02-14","close":132.0762},{"date":"2024-02-15","close":134.8891},{"date":"2024-02-16","close":134.4061},{"date":"2024-02-20","close":133.6958},{"date":"2024-02-21","close":135.1069},{"date":"2024-02-22","close":135.7984},{"date":"2024-02-23","close":136.736},{"date":"2024-02-26","close":134.8134},{"date":"2024-02-27","close":133.459},{"date":"2024-02-28","close":133.0517},{"date":"2024-02-29","close":134.1125},{"date":"2024-03-01","close":132.1425},{"date":"2024-03-04","close":131.8584},{"date":"2024-03-05","close":131.4511},{"date":"2024-03-06","close":132.7107},{"date":"2024-03-07","close":133.4495},{"date":"2024-03-08","close":133.2885},{"date":"2024-03-11","close":134.9649},{"date":"2024-03-12","close":133.8378},{"date":"2024-03-13","close":134.3777},{"date":"2024-03-14","close":131.6121},{"date":"2024-03-15","close":130.5703},{"date":"2024-03-18","close":131.7163},{"date":"2024-03-19","close":134.1125},{"date":"2024-03-20","close":134.7376},{"date":"2024-03-21","close":136.0162},{"date":"2024-03-22","close":135.0217},{"date":"2024-03-25","close":133.6863},{"date":"2024-03-26","close":134.3209},{"date":"2024-03-27","close":136.897},{"date":"2024-03-28","close":137.238},{"date":"2024-04-01","close":135.7984},{"date":"2024-04-02","close":134.1693},{"date":"2024-04-03","close":134.2356},{"date":"2024-04-04","close":132.3793},{"date":"2024-04-05","close":131.6879},{"date":"2024-04-08","close":132.5119},{"date":"2024-04-09","close":134.6808},{"date":"2024-04-10","close":130.4471},{"date":"2024-04-11","close":130.324},{"date":"2024-04-12","close":127.3216},{"date":"2024-04-15","close":127.8804},{"date":"2024-04-16","close":126.4503},{"date":"2024-04-17","close":127.8236},{"date":"2024-04-18","close":127.9657},{"date":"2024-04-19","close":123.9783},{"date":"2024-04-22","close":124.2245},{"date":"2024-04-23","close":123.5331},{"date":"2024-04-24","close":123.6184},{"date":"2024-04-25","close":122.3966},{"date":"2024-04-26","close":123.2774},{"date":"2024-04-29","close":123.8267},{"date":"2024-04-30","close":122.1788},{"date":"2024-05-01","close":124.0256},{"date":"2024-05-02","close":125.2569},{"date":"2024-05-03","close":125.8915},{"date":"2024-05-06","close":126.0051},{"date":"2024-05-07","close":127.1133},{"date":"2024-05-08","close":126.3745},{"date":"2024-05-09","close":127.8688},{"date":"2024-05-10","close":128.8015},{"date":"2024-05-13","close":129.1917},{"date":"2024-05-14","close":128.8491},{"date":"2024-05-15","close":128.5255},{"date":"2024-05-16","close":128.278},{"date":"2024-05-17","close":127.9545},{"date":"2024-05-20","close":127.3168},{"date":"2024-05-21","close":127.2787},{"date":"2024-05-22","close":128.2019},{"date":"2024-05-23","close":124.6994},{"date":"2024-05-24","close":125.0801},{"date":"2024-05-28","close":123.3479},{"date":"2024-05-29","close":121.0161},{"date":"2024-05-30","close":122.8911},{"date":"2024-05-31","close":125.0706},{"date":"2024-06-03","close":125.3085},{"date":"2024-06-04","close":125.3276},{"date":"2024-06-05","close":126.7838},{"date":"2024-06-06","close":124.3187},{"date":"2024-06-07","close":122.2153},{"date":"2024-06-10","close":122.2629},{"date":"2024-06-11","close":123.3194},{"date":"2024-06-12","close":124.1188},{"date":"2024-06-13","close":123.5287},{"date":"2024-06-14","close":121.1779},{"date":"2024-06-17","close":122.0821},{"date":"2024-06-18","close":121.6919},{"date":"2024-06-20","close":122.2629},{"date":"2024-06-21","close":122.3866},{"date":"2024-06-24","close":121.9679},{"date":"2024-06-25","close":119.1792},{"date":"2024-06-26","close":119.2078},{"date":"2024-06-27","close":118.8747},{"date":"2024-06-28","close":119.8169},{"date":"2024-07-01","close":117.999},{"date":"2024-07-02","close":118.8556},{"date":"2024-07-03","close":118.8461},{"date":"2024-07-05","close":119.1887},{"date":"2024-07-08","close":120.8733},{"date":"2024-07-09","close":119.2173},{"date":"2024-07-10","close":120.5307},{"date":"2024-07-11","close":123.4526},{"date":"2024-07-12","close":124.3187},{"date":"2024-07-15","close":124.5662},{"date":"2024-07-16","close":126.8028},{"date":"2024-07-17","close":127.3072},{"date":"2024-07-18","close":125.3561},{"date":"2024-07-19","close":121.8632},{"date":"2024-07-22","close":122.1772},{"date":"2024-07-23","close":120.6068},{"date":"2024-07-24","close":119.1982},{"date":"2024-07-25","close":119.8645},{"date":"2024-07-26","close":121.3968},{"date":"2024-07-29","close":121.5776},{"date":"2024-07-30","close":121.0732},{"date":"2024-07-31","close":120.8543},{"date":"2024-08-01","close":119.8074},{"date":"2024-08-02","close":117.5041},{"date":"2024-08-05","close":113.6305},{"date":"2024-08-06","close":113.3164},{"date":"2024-08-07","close":112.6121},{"date":"2024-08-08","close":113.4782},{"date":"2024-08-09","close":113.4877},{"date":"2024-08-12","close":113.3345},{"date":"2024-08-13","close":114.1578},{"date":"2024-08-14","close":114.7417},{"date":"2024-08-15","close":116.8475},{"date":"2024-08-16","close":117.1634},{"date":"2024-08-19","close":117.977},{"date":"2024-08-20","close":117.7377},{"date":"2024-08-21","close":119.6043},{"date":"2024-08-22","close":119.8053},{"date":"2024-08-23","close":121.1167},{"date":"2024-08-26","close":121.4709},{"date":"2024-08-27","close":121.6719},{"date":"2024-08-28","close":122.1792},{"date":"2024-08-29","close":123.3279},{"date":"2024-08-30","close":124.1798},{"date":"2024-09-03","close":122.476},{"date":"2024-09-04","close":121.2507},{"date":"2024-09-05","close":119.9202},{"date":"2024-09-06","close":119.4416},{"date":"2024-09-09","close":120.7434},{"date":"2024-09-10","close":120.5041},{"date":"2024-09-11","close":120.1308},{"date":"2024-09-12","close":120.1212},{"date":"2024-09-13","close":121.5475},{"date":"2024-09-16","close":121.8921},{"date":"2024-09-17","close":122.0069},{"date":"2024-09-18","close":122.0069},{"date":"2024-09-19","close":123.7012},{"date":"2024-09-20","close":121.088},{"date":"2024-09-23","close":121.8538},{"date":"2024-09-24","close":122.8301},{"date":"2024-09-25","close":122.3707},{"date":"2024-09-26","close":128.7936},{"date":"2024-09-27","close":128.8032},{"date":"2024-09-30","close":126.793},{"date":"2024-10-01","close":125.1466},{"date":"2024-10-02","close":125.0892},{"date":"2024-10-03","close":122.3707},{"date":"2024-10-04","close":123.0695},{"date":"2024-10-07","close":123.2417},{"date":"2024-10-08","close":121.7868},{"date":"2024-10-09","close":121.9878},{"date":"2024-10-10","close":121.9016},{"date":"2024-10-11","close":122.7631},{"date":"2024-10-14","close":123.0024},{"date":"2024-10-15","close":124.3138},{"date":"2024-10-16","close":124.7829},{"date":"2024-10-17","close":125.7401},{"date":"2024-10-18","close":125.3285},{"date":"2024-10-21","close":123.3088},{"date":"2024-10-22","close":121.1837},{"date":"2024-10-23","close":120.8774},{"date":"2024-10-24","close":121.7963},{"date":"2024-10-25","close":121.0401},{"date":"2024-10-28","close":121.9303},{"date":"2024-10-29","close":121.1071},{"date":"2024-10-30","close":120.2935},{"date":"2024-10-31","close":119.1832},{"date":"2024-11-01","close":119.0874},{"date":"2024-11-04","close":119.5182},{"date":"2024-11-05","close":119.3171},{"date":"2024-11-06","close":120.3797},{"date":"2024-11-07","close":120.5903},{"date":"2024-11-08","close":120.1499},{"date":"2024-11-11","close":120.5711},{"date":"2024-11-12","close":117.1738},{"date":"2024-11-13","close":118.781},{"date":"2024-11-14","close":118.8773},{"date":"2024-11-15","close":117.9245},{"date":"2024-11-18","close":118.781},{"date":"2024-11-19","close":116.529},{"date":"2024-11-20","close":116.7311},{"date":"2024-11-21","close":118.0688},{"date":"2024-11-22","close":118.04},{"date":"2024-11-25","close":121.0619},{"date":"2024-11-26","close":118.7136},{"date":"2024-11-27","close":118.8099},{"date":"2024-11-29","close":119.6953},{"date":"2024-12-02","close":121.2352},{"date":"2024-12-03","close":121.4373},{"date":"2024-12-04","close":122.0629},{"date":"2024-12-05","close":120.7828},{"date":"2024-12-06","close":120.8502},{"date":"2024-12-09","close":122.0917},{"date":"2024-12-10","close":120.7058},{"date":"2024-12-11","close":117.9822},{"date":"2024-12-12","close":119.3585},{"date":"2024-12-13","close":119.5028},{"date":"2024-12-16","close":118.0303},{"date":"2024-12-17","close":117.4721},{"date":"2024-12-18","close":116.6926},{"date":"2024-12-19","close":115.0276},{"date":"2024-12-20","close":115.6917},{"date":"2024-12-23","close":115.6339},{"date":"2024-12-24","close":116.4327},{"date":"2024-12-26","close":116.6733},{"date":"2024-12-27","close":115.8553},{"date":"2024-12-30","close":114.6138},{"date":"2024-12-31","close":114.9602},{"date":"2025-01-02","close":111.0817},{"date":"2025-01-03","close":109.9749},{"date":"2025-01-06","close":110.7449},{"date":"2025-01-07","close":111.5052},{"date":"2025-01-08","close":111.3416},{"date":"2025-01-10","close":108.9259},{"date":"2025-01-13","close":110.485},{"date":"2025-01-14","close":112.15},{"date":"2025-01-15","close":113.1509},{"date":"2025-01-16","close":115.1046},{"date":"2025-01-17","close":115.7205},{"date":"2025-01-21","close":118.7329},{"date":"2025-01-22","close":118.2517},{"date":"2025-01-23","close":118.8388},{"date":"2025-01-24","close":118.1651},{"date":"2025-01-27","close":119.6183},{"date":"2025-01-28","close":118.3864},{"date":"2025-01-29","close":117.7801},{"date":"2025-01-30","close":118.1362},{"date":"2025-01-31","close":111.0432},{"date":"2025-02-03","close":107.7806},{"date":"2025-02-04","close":107.0877},{"date":"2025-02-05","close":108.3388},{"date":"2025-02-06","close":111.5437},{"date":"2025-02-07","close":110.5235},{"date":"2025-02-10","close":109.8306},{"date":"2025-02-11","close":110.5909},{"date":"2025-02-12","close":110.485},{"date":"2025-02-13","close":113.4877},{"date":"2025-02-14","close":113.3241},{"date":"2025-02-18","close":114.7774},{"date":"2025-02-19","close":112.4002},{"date":"2025-02-20","close":113.4589},{"date":"2025-02-21","close":111.126},{"date":"2025-02-24","close":109.8966},{"date":"2025-02-25","close":110.7291},{"date":"2025-02-26","close":111.3583},{"date":"2025-02-27","close":110.0418},{"date":"2025-02-28","close":109.5966},{"date":"2025-03-03","close":108.1446},{"date":"2025-03-04","close":105.7923},{"date":"2025-03-05","close":110.4387},{"date":"2025-03-06","close":111.6778},{"date":"2025-03-07","close":111.7842},{"date":"2025-03-10","close":111.0195},{"date":"2025-03-11","close":109.7998},{"date":"2025-03-12","close":107.4283},{"date":"2025-03-13","close":107.7961},{"date":"2025-03-14","close":109.8386},{"date":"2025-03-17","close":110.1967},{"date":"2025-03-18","close":109.9354},{"date":"2025-03-19","close":109.4804},{"date":"2025-03-20","close":107.6993},{"date":"2025-03-21","close":107.1863},{"date":"2025-03-24","close":109.3642},{"date":"2025-03-25","close":108.1639},{"date":"2025-03-26","close":108.3479},{"date":"2025-03-27","close":104.8921},{"date":"2025-03-28","close":104.0015},{"date":"2025-03-31","close":105.8504},{"date":"2025-04-01","close":105.4632},{"date":"2025-04-02","close":106.5861},{"date":"2025-04-03","close":100.662},{"date":"2025-04-04","close":95.9769},{"date":"2025-04-07","close":93.8279},{"date":"2025-04-08","close":88.7266},{"date":"2025-04-09","close":99.8101},{"date":"2025-04-10","close":95.3767},{"date":"2025-04-11","close":97.5063},{"date":"2025-04-14","close":98.2323},{"date":"2025-04-15","close":96.4221},{"date":"2025-04-16","close":95.2702},{"date":"2025-04-17","close":96.8481},{"date":"2025-04-21","close":96.2188},{"date":"2025-04-22","close":98.5227},{"date":"2025-04-23","close":98.5711},{"date":"2025-04-24","close":100.7975},{"date":"2025-04-25","close":99.2874},{"date":"2025-04-28","close":99.6649},{"date":"2025-04-29","close":100.4877},{"date":"2025-04-30","close":105.3761},{"date":"2025-05-01","close":105.289},{"date":"2025-05-02","close":106.9539},{"date":"2025-05-05","close":106.6926},{"date":"2025-05-06","close":105.0857},{"date":"2025-05-07","close":103.3433},{"date":"2025-05-08","close":105.1341},{"date":"2025-05-09","close":105.9375},{"date":"2025-05-12","close":111.2461},{"date":"2025-05-13","close":110.3987},{"date":"2025-05-14","close":108.772},{"date":"2025-05-15","close":110.1259},{"date":"2025-05-16","close":111.1195},{"date":"2025-05-19","close":111.2948},{"date":"2025-05-20","close":110.837},{"date":"2025-05-21","close":108.3532},{"date":"2025-05-22","close":108.324},{"date":"2025-05-23","close":107.2233},{"date":"2025-05-27","close":109.3467},{"date":"2025-05-28","close":107.6811},{"date":"2025-05-29","close":108.4214},{"date":"2025-05-30","close":107.9246},{"date":"2025-06-02","close":107.4863},{"date":"2025-06-03","close":108.4798},{"date":"2025-06-04","close":109.0253},{"date":"2025-06-05","close":108.3727},{"date":"2025-06-06","close":109.6779},{"date":"2025-06-09","close":110.5156},{"date":"2025-06-10","close":112.0546},{"date":"2025-06-11","close":110.0772},{"date":"2025-06-12","close":109.1227},{"date":"2025-06-13","close":103.5414},{"date":"2025-06-16","close":106.2103},{"date":"2025-06-17","close":104.7492},{"date":"2025-06-18","close":105.431},{"date":"2025-06-20","close":105.8499},{"date":"2025-06-23","close":109.4149},{"date":"2025-06-24","close":110.9247},{"date":"2025-06-25","close":110.3208},{"date":"2025-06-26","close":110.8273},{"date":"2025-06-27","close":111.1877},{"date":"2025-06-30","close":110.798},{"date":"2025-07-01","close":113.389},{"date":"2025-07-02","close":115.5124},{"date":"2025-07-03","close":115.2105},{"date":"2025-07-07","close":112.4637},{"date":"2025-07-08","close":114.3631},{"date":"2025-07-09","close":115.1228},{"date":"2025-07-10","close":115.98},{"date":"2025-07-11","close":114.2559},{"date":"2025-07-14","close":113.3403},{"date":"2025-07-15","close":111.324},{"date":"2025-07-16","close":112.5708},{"date":"2025-07-17","close":113.0091},{"date":"2025-07-18","close":111.5578},{"date":"2025-07-21","close":111.548},{"date":"2025-07-22","close":112.4052},{"date":"2025-07-23","close":113.5838},{"date":"2025-07-24","close":112.0351},{"date":"2025-07-25","close":112.9409},{"date":"2025-07-28","close":111.0123},{"date":"2025-07-29","close":108.6351},{"date":"2025-07-30","close":102.8466},{"date":"2025-07-31","close":102.1206},{"date":"2025-08-01","close":101.0946},{"date":"2025-08-04","close":101.6367},{"date":"2025-08-05","close":102.624},{"date":"2025-08-06","close":102.2949},{"date":"2025-08-07","close":102.7208},{"date":"2025-08-08","close":103.5242},{"date":"2025-08-11","close":103.7952},{"date":"2025-08-12","close":105.9682},{"date":"2025-08-13","close":109.7392},{"date":"2025-08-14","close":109.0863},{"date":"2025-08-15","close":108.9402},{"date":"2025-08-18","close":108.1314},{"date":"2025-08-19","close":109.973},{"date":"2025-08-20","close":109.1935},{"date":"2025-08-21","close":108.716},{"date":"2025-08-22","close":111.347},{"date":"2025-08-25","close":109.2715},{"date":"2025-08-26","close":109.6905},{"date":"2025-08-27","close":109.2617},{"date":"2025-08-28","close":108.375},{"date":"2025-08-29","close":108.3847},{"date":"2025-09-02","close":106.7867},{"date":"2025-09-03","close":106.3969},{"date":"2025-09-04","close":106.8354},{"date":"2025-09-05","close":107.1667},{"date":"2025-09-08","close":108.6771},{"date":"2025-09-09","close":106.5821},{"date":"2025-09-10","close":105.9974},{"date":"2025-09-11","close":108.9694},{"date":"2025-09-12","close":107.8878},{"date":"2025-09-15","close":106.6503},{"date":"2025-09-16","close":105.5882},{"date":"2025-09-17","close":105.3348},{"date":"2025-09-18","close":106.2313},{"date":"2025-09-19","close":106.621},{"date":"2025-09-22","close":106.6893},{"date":"2025-09-23","close":103.5224},{"date":"2025-09-24","close":102.7818},{"date":"2025-09-25","close":101.2617},{"date":"2025-09-26","close":100.9986},{"date":"2025-09-29","close":101.3592},{"date":"2025-09-30","close":102.4213},{"date":"2025-10-01","close":101.4274},{"date":"2025-10-02","close":101.8464},{"date":"2025-10-03","close":101.7587},{"date":"2025-10-06","close":100.872},{"date":"2025-10-07","close":99.0985},{"date":"2025-10-08","close":98.9913},{"date":"2025-10-09","close":97.0522},{"date":"2025-10-10","close":95.9609},{"date":"2025-10-13","close":96.3312},{"date":"2025-10-14","close":97.9292},{"date":"2025-10-15","close":97.0133},{"date":"2025-10-16","close":98.4262},{"date":"2025-10-17","close":98.9718},{"date":"2025-10-20","close":99.5565},{"date":"2025-10-21","close":101.71},{"date":"2025-10-22","close":99.5468},{"date":"2025-10-23","close":100.8525},{"date":"2025-10-24","close":100.8525},{"date":"2025-10-27","close":102.7526},{"date":"2025-10-28","close":102.6162},{"date":"2025-10-29","close":96.5943},{"date":"2025-10-30","close":94.9572},{"date":"2025-10-31","close":95.2496},{"date":"2025-11-03","close":92.5309},{"date":"2025-11-04","close":92.492},{"date":"2025-11-05","close":93.7879},{"date":"2025-11-06","close":92.7356},{"date":"2025-11-07","close":93.7879},{"date":"2025-11-10","close":94.168},{"date":"2025-11-11","close":94.1483},{"date":"2025-11-12","close":95.6993},{"date":"2025-11-13","close":96.3079},{"date":"2025-11-14","close":95.2478},{"date":"2025-11-17","close":93.6084},{"date":"2025-11-18","close":93.0783},{"date":"2025-11-19","close":92.6072},{"date":"2025-11-20","close":93.4514},{"date":"2025-11-21","close":96.8871},{"date":"2025-11-24","close":95.3754},{"date":"2025-11-25","close":97.7705},{"date":"2025-11-26","close":98.0552},{"date":"2025-11-28","close":98.2025},{"date":"2025-12-01","close":98.0258},{"date":"2025-12-02","close":98.4086},{"date":"2025-12-03","close":99.4786},{"date":"2025-12-04","close":98.8209},{"date":"2025-12-05","close":99.1743},{"date":"2025-12-08","close":98.5264},{"date":"2025-12-09","close":97.6037},{"date":"2025-12-10","close":98.5951},{"date":"2025-12-11","close":100.8725},{"date":"2025-12-12","close":101.6382},{"date":"2025-12-15","close":101.8149},{"date":"2025-12-16","close":101.7952},{"date":"2025-12-17","close":101.8149},{"date":"2025-12-18","close":101.0197},{"date":"2025-12-19","close":100.794},{"date":"2025-12-22","close":101.4713},{"date":"2025-12-23","close":100.7842},{"date":"2025-12-24","close":101.648},{"date":"2025-12-26","close":102.4038},{"date":"2025-12-29","close":102.3351},{"date":"2025-12-30","close":101.7756},{"date":"2025-12-31","close":100.578},{"date":"2026-01-02","close":102.4333},{"date":"2026-01-05","close":103.2775},{"date":"2026-01-06","close":103.6996},{"date":"2026-01-07","close":101.9916},{"date":"2026-01-08","close":103.3658},{"date":"2026-01-09","close":105.4371},{"date":"2026-01-12","close":106.0653},{"date":"2026-01-13","close":105.6138},{"date":"2026-01-14","close":106.5758},{"date":"2026-01-15","close":108.0482},{"date":"2026-01-16","close":108.1955},{"date":"2026-01-20","close":107.0077},{"date":"2026-01-21","close":110.4729},{"date":"2026-01-22","close":111.8177},{"date":"2026-01-23","close":110.2275},{"date":"2026-01-26","close":110.5808},{"date":"2026-01-27","close":108.2544},{"date":"2026-01-28","close":111.8668},{"date":"2026-01-29","close":114.3699},{"date":"2026-01-30","close":113.5061},{"date":"2026-02-02","close":114.3209},{"date":"2026-02-03","close":117.3247},{"date":"2026-02-04","close":123.6365},{"date":"2026-02-05","close":122.1347},{"date":"2026-02-06","close":124.1863},{"date":"2026-02-09","close":125.2464},{"date":"2026-02-10","close":126.768},{"date":"2026-02-11","close":128.6232},{"date":"2026-02-12","close":129.1435},{"date":"2026-02-13","close":128.9275},{"date":"2026-02-17","close":126.8072},{"date":"2026-02-18","close":125.8943},{"date":"2026-02-19","close":121.9678},{"date":"2026-02-20","close":124.9029},{"date":"2026-02-23","close":123.738},{"date":"2026-02-24","close":123.9355},{"date":"2026-02-25","close":121.5367},{"date":"2026-02-26","close":121.8921},{"date":"2026-02-27","close":121.6848},{"date":"2026-03-02","close":117.6671},{"date":"2026-03-03","close":116.6602},{"date":"2026-03-04","close":116.1864},{"date":"2026-03-05","close":110.4314},{"date":"2026-03-06","close":105.3279},{"date":"2026-03-09","close":106.8579},{"date":"2026-03-10","close":104.4888},{"date":"2026-03-11","close":102.7416},{"date":"2026-03-12","close":99.4346},{"date":"2026-03-13","close":100.5797},{"date":"2026-03-16","close":102.1197},{"date":"2026-03-17","close":102.5639},{"date":"2026-03-18","close":99.484},{"date":"2026-03-19","close":97.1149},{"date":"2026-03-20","close":95.9698},{"date":"2026-03-23","close":100.7673},{"date":"2026-03-24","close":102.09},{"date":"2026-03-25","close":105.318},{"date":"2026-03-26","close":103.9557},{"date":"2026-03-27","close":102.4849},{"date":"2026-03-30","close":102.4849},{"date":"2026-03-31","close":105.5055},{"date":"2026-04-01","close":105.1008},{"date":"2026-04-02","close":101.9124},{"date":"2026-04-06","close":102.5244},{"date":"2026-04-07","close":100.9252},{"date":"2026-04-08","close":109.0494},{"date":"2026-04-09","close":108.2893},{"date":"2026-04-10","close":108.9112},{"date":"2026-04-13","close":108.8125},{"date":"2026-04-14","close":109.1185},{"date":"2026-04-15","close":106.3347},{"date":"2026-04-16","close":110.7176},{"date":"2026-04-17","close":113.3731},{"date":"2026-04-20","close":113.2546},{"date":"2026-04-21","close":109.4936},{"date":"2026-04-22","close":110.2339},{"date":"2026-04-23","close":108.8717},{"date":"2026-04-24","close":108.388},{"date":"2026-04-27","close":108.8816},{"date":"2026-04-28","close":106.2953},{"date":"2026-04-29","close":103.3437},{"date":"2026-04-30","close":107.1047},{"date":"2026-05-01","close":106.1274},{"date":"2026-05-04","close":102.7416},{"date":"2026-05-05","close":105.0416},{"date":"2026-05-06","close":110.0957},{"date":"2026-05-07","close":107.5292},{"date":"2026-05-08","close":108.2004},{"date":"2026-05-11","close":107.2627},{"date":"2026-05-12","close":105.7027},{"date":"2026-05-13","close":104.7885},{"date":"2026-05-14","close":105.2456},{"date":"2026-05-15","close":101.9865},{"date":"2026-05-18","close":103.0},{"date":"2026-05-19","close":101.0525},{"date":"2026-05-20","close":103.7253},{"date":"2026-05-21","close":105.9511},{"date":"2026-05-22","close":107.0937},{"date":"2026-05-26","close":108.8425},{"date":"2026-05-27","close":112.1613},{"date":"2026-05-28","close":112.1414},{"date":"2026-05-29","close":112.2606},{"date":"2026-06-01","close":111.3564},{"date":"2026-06-02","close":112.9164},{"date":"2026-06-03","close":110.6808},{"date":"2026-06-04","close":111.2471},{"date":"2026-06-05","close":113.0754},{"date":"2026-06-08","close":112.1613},{"date":"2026-06-09","close":115.6191},{"date":"2026-06-10","close":112.2507},{"date":"2026-06-11","close":117.4871},{"date":"2026-06-12","close":118.5801},{"date":"2026-06-15","close":120.7562},{"date":"2026-06-16","close":119.8818},{"date":"2026-06-17","close":116.3941},{"date":"2026-06-18","close":117.4971},{"date":"2026-06-22","close":118.1628},{"date":"2026-06-23","close":116.9506},{"date":"2026-06-24","close":120.2097},{"date":"2026-06-25","close":121.6207},{"date":"2026-06-26","close":122.4553},{"date":"2026-06-29","close":120.1401},{"date":"2026-06-30","close":120.5177},{"date":"2026-07-01","close":121.8293},{"date":"2026-07-02","close":124.532},{"date":"2026-07-06","close":123.2502},{"date":"2026-07-07","close":119.4545},{"date":"2026-07-08","close":113.5524},{"date":"2026-07-09","close":115.2217},{"date":"2026-07-10","close":116.0166},{"date":"2026-07-13","close":113.1152},{"date":"2026-07-14","close":113.9299},{"date":"2026-07-15","close":114.5758},{"date":"2026-07-16","close":117.9243},{"date":"2026-07-17","close":116.6127},{"date":"2026-07-20","close":114.9633},{"date":"2026-07-21","close":114.9732},{"date":"2026-07-22","close":116.6426},{"date":"2026-07-23","close":113.0257},{"date":"2026-07-24","close":115.2614},{"date":"2026-07-27","close":117.7157},{"date":"2026-07-28","close":118.2522},{"date":"2026-07-29","close":111.118},{"date":"2026-07-30","close":111.3167},{"date":"2026-07-31","close":109.8163},{"date":"2026-08-03","close":113.2841},{"date":"2026-08-04","close":117.0499},{"date":"2026-08-05","close":118.3715},{"date":"2026-08-06","close":116.414},{"date":"2026-08-07","close":118.9577},{"date":"2026-08-10","close":115.48},{"date":"2026-08-11","close":116.16},{"date":"2026-08-12","close":114.6},{"date":"2026-08-13","close":114.73},{"date":"2026-08-14","close":114.11},{"date":"2026-08-17","close":113.44},{"date":"2026-08-18","close":112.81},{"date":"2026-08-19","close":113.92},{"date":"2026-08-20","close":112.44},{"date":"2026-08-21","close":113.63},{"date":"2026-08-24","close":113.23},{"date":"2026-08-25","close":113.65},{"date":"2026-08-26","close":114.42},{"date":"2026-08-27","close":113.47},{"date":"2026-08-28","close":114.22},{"date":"2026-08-31","close":112.17},{"date":"2026-09-01","close":109.7},{"date":"2026-09-02","close":111.31},{"date":"2026-09-03","close":110.75},{"date":"2026-09-04","close":112.53},{"date":"2026-09-08","close":109.72},{"date":"2026-09-09","close":107.16},{"date":"2026-09-10","close":105.05},{"date":"2026-09-11","close":105.5},{"date":"2026-09-14","close":105.25},{"date":"2026-09-15","close":104.89},{"date":"2026-09-16","close":104.98},{"date":"2026-09-17","close":105.45},{"date":"2026-09-18","close":104.52},{"date":"2026-09-21","close":104.93},{"date":"2026-09-22","close":107.77},{"date":"2026-09-23","close":107.2},{"date":"2026-09-24","close":106.32},{"date":"2026-09-25","close":107.52},{"date":"2026-09-28","close":107.01},{"date":"2026-09-29","close":106.02},{"date":"2026-09-30","close":104.33},{"date":"2026-10-01","close":104.67},{"date":"2026-10-02","close":105.15},{"date":"2026-10-05","close":105.27},{"date":"2026-10-06","close":106.52},{"date":"2026-10-07","close":105.08},{"date":"2026-10-08","close":105.46},{"date":"2026-10-09","close":103.96},{"date":"2026-10-12","close":103.71},{"date":"2026-10-13","close":104.55},{"date":"2026-10-14","close":104.87},{"date":"2026-10-15","close":107.81},{"date":"2026-10-16","close":107.39},{"date":"2026-10-19","close":107.55},{"date":"2026-10-20","close":108.61},{"date":"2026-10-21","close":110.17},{"date":"2026-10-22","close":113.08}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":113.09,"low_30d":101.695,"support":102.84,"high_30d":113.145,"change_1d":2.6,"change_7d":5.3,"change_30d":7.2,"resistance":112.0,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.37,"per":18.9,"quarter":"2024-Q2"},{"pbr":3.55,"per":19.21,"quarter":"2024-Q3"},{"pbr":3.7,"per":14.71,"quarter":"2024-Q4"},{"pbr":3.33,"per":13.61,"quarter":"2025-Q1"},{"pbr":3.19,"per":14.43,"quarter":"2025-Q2"},{"pbr":2.86,"per":13.34,"quarter":"2025-Q3"},{"pbr":null,"per":13.27,"quarter":"2025-Q4"},{"pbr":2.84,"per":13.72,"quarter":"2026-Q1"},{"pbr":3.11,"per":15.65,"quarter":"2026-Q2"},{"pbr":3.1,"per":14.69,"quarter":"현재"}],"timeline":[{"close":119.8169,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":126.793,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":114.9602,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":105.8504,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":110.798,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":102.4213,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":100.578,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":105.5055,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":120.5177,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.24,"pbr_5y_low":2.84,"per_5y_avg":15.2,"per_5y_low":13.27,"current_pbr":3.1,"current_per":14.69,"pbr_5y_high":3.7,"per_5y_high":19.21,"pbr_5y_median":3.26,"per_5y_median":14.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":25.0,"per_percentile":55.6,"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":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.4%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 14.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.88,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.73,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":40.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.37,"per":18.9,"close":119.8169,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.55,"per":19.21,"close":126.793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.7,"per":14.71,"close":114.9602,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.33,"per":13.61,"close":105.8504,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.19,"per":14.43,"close":110.798,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.86,"per":13.34,"close":102.4213,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":13.27,"close":100.578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.84,"per":13.72,"close":105.5055,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.11,"per":15.65,"close":120.5177,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.7배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"5.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.23,"pbr":3.04,"per":17.39,"roa":0.0193929173693086,"roe":0.05175885348809665,"revenue":4495000000.0,"market_cap":24669327000.0,"net_income":437000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40222469410456063,"total_assets":22534000000.0,"total_equity":8443000000.0,"profit_margin":0.09721913236929922,"dividend_yield":2.4,"fiscal_quarter":"Q2","operating_income":636000000.0,"operating_margin":0.14149054505005562},{"eps":1.83,"pbr":null,"per":null,"roa":0.01724604966139955,"roe":0.04713721618953603,"revenue":3930000000.0,"market_cap":null,"net_income":382000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4211195928753181,"total_assets":22150000000.0,"total_equity":8104000000.0,"profit_margin":0.09720101781170483,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":525000000.0,"operating_margin":0.13358778625954199},{"eps":1.51,"pbr":null,"per":null,"roa":0.03769317753486619,"roe":null,"revenue":3914000000.0,"market_cap":null,"net_income":300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37404190086867656,"total_assets":7959000000.0,"total_equity":-3543000000.0,"profit_margin":0.07664793050587634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":450000000.0,"operating_margin":0.11497189575881452},{"eps":2.13,"pbr":null,"per":null,"roa":0.021382722182080927,"roe":0.060705,"revenue":4082000000.0,"market_cap":null,"net_income":473499000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.40568348848603625,"total_assets":22144000000.0,"total_equity":7800000000.0,"profit_margin":0.1159968152866242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":438000000.0,"operating_margin":0.10730034296913278},{"eps":2.22,"pbr":null,"per":null,"roa":0.020362912348975068,"roe":0.05939025999736043,"revenue":4195000000.0,"market_cap":null,"net_income":450000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4202622169249106,"total_assets":22099000000.0,"total_equity":7577000000.0,"profit_margin":0.10727056019070322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":650000000.0,"operating_margin":0.15494636471990464},{"eps":1.72,"pbr":null,"per":null,"roa":0.017644276253547777,"roe":0.05384726432799192,"revenue":3684000000.0,"market_cap":null,"net_income":373000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4185667752442997,"total_assets":21140000000.0,"total_equity":6927000000.0,"profit_margin":0.10124864277958741,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":481000000.0,"operating_margin":0.13056460369163952},{"eps":1.61,"pbr":null,"per":null,"roa":-0.014408480419904286,"roe":-0.04126750184229919,"revenue":2165000000.0,"market_cap":null,"net_income":-280000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34872979214780603,"total_assets":19433000000.0,"total_equity":6785000000.0,"profit_margin":-0.12933025404157045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":381000000.0,"operating_margin":0.17598152424942262},{"eps":2.13,"pbr":null,"per":null,"roa":0.021410925061762284,"roe":0.060092449922958396,"revenue":4575000000.0,"market_cap":null,"net_income":468000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.41792349726775957,"total_assets":21858000000.0,"total_equity":7788000000.0,"profit_margin":0.10229508196721311,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":616000000.0,"operating_margin":0.1346448087431694},{"eps":2.3178057425601257,"pbr":null,"per":null,"roa":0.024299323484743892,"roe":0.06797991502510622,"revenue":4235000000.0,"market_cap":null,"net_income":528000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4214876033057851,"total_assets":21729000000.0,"total_equity":7767000000.0,"profit_margin":0.12467532467532468,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":695000000.0,"operating_margin":0.1641086186540732},{"eps":1.7559134413334285,"pbr":null,"per":null,"roa":0.01829240407920611,"roe":0.050371489736808966,"revenue":4311000000.0,"market_cap":null,"net_income":400000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4328462073764788,"total_assets":21867000000.0,"total_equity":7941000000.0,"profit_margin":0.09278589654372535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":552000000.0,"operating_margin":0.12804453723034098},{"eps":0.39508052430002144,"pbr":null,"per":null,"roa":0.004157619993532591,"roe":0.011491317671092951,"revenue":4350000000.0,"market_cap":null,"net_income":90000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4181609195402299,"total_assets":21647000000.0,"total_equity":7832000000.0,"profit_margin":0.020689655172413793,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":444000000.0,"operating_margin":0.10206896551724139},{"eps":1.8700478150201014,"pbr":null,"per":null,"roa":0.019813031952002232,"roe":0.05496065023867888,"revenue":4644000000.0,"market_cap":null,"net_income":426000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4074074074074074,"total_assets":21501000000.0,"total_equity":7751000000.0,"profit_margin":0.0917312661498708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":595000000.0,"operating_margin":0.1281223083548665}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.3388,"per":18.9,"date":"2024-06","close":119.82,"source":"reported"},{"eps":6.3388,"per":19.07,"date":"2024-07","close":120.85,"source":"reported"},{"eps":6.3388,"per":19.59,"date":"2024-08","close":124.18,"source":"reported"},{"eps":6.5988,"per":19.21,"date":"2024-09","close":126.79,"source":"reported"},{"eps":6.5988,"per":18.06,"date":"2024-10","close":119.18,"source":"reported"},{"eps":6.5988,"per":18.14,"date":"2024-11","close":119.7,"source":"reported"},{"eps":7.8137,"per":14.71,"date":"2024-12","close":114.96,"source":"reported"},{"eps":7.8137,"per":14.21,"date":"2025-01","close":111.04,"source":"reported"},{"eps":7.8137,"per":14.03,"date":"2025-02","close":109.6,"source":"reported"},{"eps":7.7778,"per":13.61,"date":"2025-03","close":105.85,"source":"reported"},{"eps":7.7778,"per":13.55,"date":"2025-04","close":105.38,"source":"reported"},{"eps":7.7778,"per":13.88,"date":"2025-05","close":107.92,"source":"reported"},{"eps":7.68,"per":14.43,"date":"2025-06","close":110.8,"source":"reported"},{"eps":7.68,"per":13.3,"date":"2025-07","close":102.12,"source":"reported"},{"eps":7.68,"per":14.11,"date":"2025-08","close":108.38,"source":"reported"},{"eps":7.68,"per":13.34,"date":"2025-09","close":102.42,"source":"reported"},{"eps":7.68,"per":12.4,"date":"2025-10","close":95.25,"source":"reported"},{"eps":7.68,"per":12.79,"date":"2025-11","close":98.2,"source":"reported"},{"eps":7.58,"per":13.27,"date":"2025-12","close":100.58,"source":"reported"},{"eps":7.58,"per":14.97,"date":"2026-01","close":113.51,"source":"reported"},{"eps":7.58,"per":16.05,"date":"2026-02","close":121.68,"source":"reported"},{"eps":7.69,"per":13.72,"date":"2026-03","close":105.51,"source":"reported"},{"eps":7.69,"per":13.93,"date":"2026-04","close":107.1,"source":"reported"},{"eps":7.69,"per":14.6,"date":"2026-05","close":112.26,"source":"reported"},{"eps":7.7,"per":15.65,"date":"2026-06","close":120.52,"source":"reported"},{"eps":7.7,"per":14.26,"date":"2026-07","close":109.82,"source":"reported"},{"eps":7.7,"per":14.57,"date":"2026-08","close":112.17,"source":"reported"},{"eps":7.7,"per":13.55,"date":"2026-09","close":104.33,"source":"reported"},{"eps":7.7,"per":14.69,"date":"2026-10","close":113.08,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.05,"std":2.08,"count":29,"current":14.69,"lower_1sd":12.98,"upper_1sd":17.13},"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":"PPG Industries, Inc.","phase":"above-fold","symbol_resolved":true}