{"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":"2026-10-23T10:03:15.302690+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.4,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-1.2,"direction":"higher_better","percentile":47}],"summary":"매출 -9.4%","percentile":40},"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":62.6,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":58}],"summary":"RSI 63","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.54,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":382.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.5x, 순차입금비율 0.1x","percentile":76}},"signals":[],"summary":"Ross Stores, Inc.(ROST)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 759.19억. 현재가 $236.67, 전일 대비 +1.1%, 30일 +2.6%. PER 33.0배 / ROE 10.3%. 기술적 시그널: 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.71,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.71%","value_pct":0.71},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.71},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.1252828466616336,"grade":"B","trend":"상승","atr_14":5.239585714285716,"rsi_14":62.581244196843095,"sma_20":231.3965,"sma_60":235.45674999999997,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.6로 강세 구간입니다. MACD(1.13)가 시그널선(-0.04)을 상회합니다(골든크로스). SMA20 231, SMA60 235 — 혼조세입니다. 볼린저밴드 221~242 (현재 위치 75%).","bb_lower":220.98133552698278,"bb_upper":241.81166447301723,"macd_signal":-0.042127035203437496},"change_pct":1.06,"chart_data":[{"date":"2024-10-23","open":142.22,"high":143.65,"low":141.95,"close":142.72,"volume":1610900,"rsi_14":46.78,"sma_20":146.33,"sma_60":147.71,"sma_120":144.81},{"date":"2024-10-24","open":143.01,"high":143.83,"low":141.22,"close":141.88,"volume":1573600,"rsi_14":47.45,"sma_20":145.91,"sma_60":147.73,"sma_120":144.93},{"date":"2024-10-25","open":142.38,"high":143.1,"low":141.25,"close":141.72,"volume":1565100,"rsi_14":61.23,"sma_20":145.54,"sma_60":147.75,"sma_120":145.03},{"date":"2024-10-28","open":141.81,"high":142.37,"low":140.23,"close":140.68,"volume":2095300,"rsi_14":53.8,"sma_20":145.17,"sma_60":147.8,"sma_120":145.12},{"date":"2024-10-29","open":139.09,"high":139.88,"low":135.9,"close":136.6,"volume":4081600,"rsi_14":42.03,"sma_20":144.72,"sma_60":147.85,"sma_120":145.17},{"date":"2024-10-30","open":135.92,"high":137.52,"low":135.87,"close":137.17,"volume":2332000,"rsi_14":46.47,"sma_20":144.31,"sma_60":147.89,"sma_120":145.21},{"date":"2024-10-31","open":136.89,"high":138.12,"low":136.25,"close":137.3,"volume":2214100,"rsi_14":40.01,"sma_20":143.96,"sma_60":147.95,"sma_120":145.27},{"date":"2024-11-01","open":137.3,"high":138.66,"low":136.73,"close":137.63,"volume":2255700,"rsi_14":41.2,"sma_20":143.68,"sma_60":147.97,"sma_120":145.32},{"date":"2024-11-04","open":137.6,"high":138.43,"low":136.36,"close":138.22,"volume":2407400,"rsi_14":32.74,"sma_20":143.71,"sma_60":147.98,"sma_120":145.38},{"date":"2024-11-05","open":138.74,"high":139.98,"low":138.0,"close":139.85,"volume":2730900,"rsi_14":33.27,"sma_20":143.73,"sma_60":148.01,"sma_120":145.46},{"date":"2024-11-06","open":142.33,"high":143.14,"low":136.04,"close":136.19,"volume":4311500,"rsi_14":21.57,"sma_20":143.54,"sma_60":147.96,"sma_120":145.5},{"date":"2024-11-07","open":137.35,"high":140.11,"low":136.33,"close":139.58,"volume":3118500,"rsi_14":31.62,"sma_20":143.59,"sma_60":147.97,"sma_120":145.58},{"date":"2024-11-08","open":139.83,"high":142.43,"low":139.58,"close":140.92,"volume":2846000,"rsi_14":40.34,"sma_20":143.59,"sma_60":147.9,"sma_120":145.68},{"date":"2024-11-11","open":141.51,"high":141.94,"low":138.57,"close":139.89,"volume":3164300,"rsi_14":41.37,"sma_20":143.55,"sma_60":147.81,"sma_120":145.76},{"date":"2024-11-12","open":137.43,"high":139.64,"low":136.88,"close":137.88,"volume":4312800,"rsi_14":38.36,"sma_20":143.25,"sma_60":147.7,"sma_120":145.83},{"date":"2024-11-13","open":137.57,"high":139.1,"low":137.41,"close":138.03,"volume":2374100,"rsi_14":40.42,"sma_20":142.88,"sma_60":147.57,"sma_120":145.91},{"date":"2024-11-14","open":137.57,"high":141.79,"low":137.52,"close":139.86,"volume":3187900,"rsi_14":45.74,"sma_20":142.54,"sma_60":147.38,"sma_120":145.91},{"date":"2024-11-15","open":139.87,"high":140.72,"low":137.78,"close":138.25,"volume":2837800,"rsi_14":44.57,"sma_20":142.08,"sma_60":147.18,"sma_120":145.93},{"date":"2024-11-18","open":138.08,"high":139.09,"low":136.66,"close":138.85,"volume":2238400,"rsi_14":55.96,"sma_20":141.78,"sma_60":146.95,"sma_120":145.95},{"date":"2024-11-19","open":138.5,"high":138.79,"low":135.09,"close":136.85,"volume":2586700,"rsi_14":49.2,"sma_20":141.46,"sma_60":146.7,"sma_120":145.95},{"date":"2024-11-20","open":134.63,"high":137.16,"low":134.43,"close":136.91,"volume":3698000,"rsi_14":49.03,"sma_20":141.16,"sma_60":146.47,"sma_120":145.94},{"date":"2024-11-21","open":138.44,"high":140.74,"low":136.86,"close":140.48,"volume":5871200,"rsi_14":56.07,"sma_20":141.09,"sma_60":146.35,"sma_120":145.96},{"date":"2024-11-22","open":150.63,"high":152.78,"low":142.28,"close":143.56,"volume":8266300,"rsi_14":60.27,"sma_20":141.18,"sma_60":146.26,"sma_120":146.0},{"date":"2024-11-25","open":146.25,"high":152.03,"low":146.01,"close":150.63,"volume":5475900,"rsi_14":67.16,"sma_20":141.69,"sma_60":146.3,"sma_120":146.07},{"date":"2024-11-26","open":151.12,"high":152.37,"low":149.63,"close":151.71,"volume":2742900,"rsi_14":76.92,"sma_20":142.46,"sma_60":146.35,"sma_120":146.16},{"date":"2024-11-27","open":151.33,"high":153.26,"low":151.33,"close":152.21,"volume":2330200,"rsi_14":74.35,"sma_20":143.22,"sma_60":146.4,"sma_120":146.25},{"date":"2024-11-29","open":152.28,"high":152.99,"low":151.24,"close":152.19,"volume":1323500,"rsi_14":72.89,"sma_20":143.98,"sma_60":146.43,"sma_120":146.33},{"date":"2024-12-02","open":152.47,"high":154.14,"low":151.74,"close":153.65,"volume":3353400,"rsi_14":77.45,"sma_20":144.79,"sma_60":146.53,"sma_120":146.43},{"date":"2024-12-03","open":153.25,"high":154.03,"low":150.95,"close":151.06,"volume":1968600,"rsi_14":75.7,"sma_20":145.45,"sma_60":146.57,"sma_120":146.51},{"date":"2024-12-04","open":151.07,"high":152.97,"low":150.44,"close":151.8,"volume":2155100,"rsi_14":76.25,"sma_20":146.05,"sma_60":146.64,"sma_120":146.58},{"date":"2024-12-05","open":151.8,"high":154.35,"low":151.57,"close":153.9,"volume":2884300,"rsi_14":76.48,"sma_20":146.96,"sma_60":146.73,"sma_120":146.67},{"date":"2024-12-06","open":154.75,"high":155.6,"low":153.57,"close":153.77,"volume":3692200,"rsi_14":81.02,"sma_20":147.68,"sma_60":146.79,"sma_120":146.72},{"date":"2024-12-09","open":153.75,"high":155.94,"low":152.68,"close":153.53,"volume":3555700,"rsi_14":79.78,"sma_20":148.32,"sma_60":146.81,"sma_120":146.78},{"date":"2024-12-10","open":153.74,"high":154.5,"low":151.76,"close":153.43,"volume":2228700,"rsi_14":85.11,"sma_20":148.99,"sma_60":146.85,"sma_120":146.85},{"date":"2024-12-11","open":154.41,"high":154.68,"low":151.45,"close":151.53,"volume":1499900,"rsi_14":78.61,"sma_20":149.67,"sma_60":146.91,"sma_120":146.89},{"date":"2024-12-12","open":151.0,"high":152.36,"low":150.84,"close":151.57,"volume":2129200,"rsi_14":75.07,"sma_20":150.34,"sma_60":146.96,"sma_120":146.93},{"date":"2024-12-13","open":151.58,"high":152.39,"low":150.57,"close":151.23,"volume":1698000,"rsi_14":69.58,"sma_20":150.9,"sma_60":146.95,"sma_120":146.97},{"date":"2024-12-16","open":151.66,"high":151.66,"low":147.39,"close":147.67,"volume":2557000,"rsi_14":39.07,"sma_20":151.36,"sma_60":146.87,"sma_120":146.98},{"date":"2024-12-17","open":146.93,"high":149.37,"low":146.91,"close":148.59,"volume":3313300,"rsi_14":38.43,"sma_20":151.84,"sma_60":146.89,"sma_120":147.02},{"date":"2024-12-18","open":148.59,"high":149.82,"low":146.31,"close":146.37,"volume":2641300,"rsi_14":31.49,"sma_20":152.3,"sma_60":146.83,"sma_120":147.05},{"date":"2024-12-19","open":146.31,"high":147.21,"low":145.53,"close":145.57,"volume":2352100,"rsi_14":30.09,"sma_20":152.73,"sma_60":146.74,"sma_120":147.07},{"date":"2024-12-20","open":145.6,"high":148.94,"low":145.58,"close":146.91,"volume":6172700,"rsi_14":29.58,"sma_20":153.04,"sma_60":146.68,"sma_120":147.11},{"date":"2024-12-23","open":146.25,"high":146.69,"low":144.64,"close":146.45,"volume":1411100,"rsi_14":33.72,"sma_20":153.17,"sma_60":146.63,"sma_120":147.15},{"date":"2024-12-24","open":146.85,"high":148.37,"low":146.29,"close":148.22,"volume":658000,"rsi_14":37.89,"sma_20":153.03,"sma_60":146.63,"sma_120":147.19},{"date":"2024-12-26","open":147.84,"high":151.72,"low":147.43,"close":151.56,"volume":1313600,"rsi_14":42.29,"sma_20":153.0,"sma_60":146.72,"sma_120":147.25},{"date":"2024-12-27","open":150.48,"high":151.76,"low":149.77,"close":150.67,"volume":1341500,"rsi_14":40.52,"sma_20":152.9,"sma_60":146.81,"sma_120":147.3},{"date":"2024-12-30","open":149.74,"high":149.98,"low":147.49,"close":149.23,"volume":1703000,"rsi_14":38.02,"sma_20":152.74,"sma_60":146.89,"sma_120":147.33},{"date":"2024-12-31","open":150.16,"high":150.42,"low":148.36,"close":149.0,"volume":1692800,"rsi_14":38.49,"sma_20":152.48,"sma_60":146.98,"sma_120":147.34},{"date":"2025-01-02","open":150.24,"high":152.5,"low":149.11,"close":150.31,"volume":1947500,"rsi_14":46.73,"sma_20":152.43,"sma_60":147.19,"sma_120":147.34},{"date":"2025-01-03","open":151.32,"high":152.75,"low":150.24,"close":151.94,"volume":1638700,"rsi_14":50.9,"sma_20":152.41,"sma_60":147.4,"sma_120":147.39},{"date":"2025-01-06","open":151.8,"high":154.89,"low":151.8,"close":152.63,"volume":1882300,"rsi_14":53.4,"sma_20":152.33,"sma_60":147.61,"sma_120":147.44},{"date":"2025-01-07","open":152.4,"high":152.88,"low":149.16,"close":149.29,"volume":2705500,"rsi_14":53.97,"sma_20":152.08,"sma_60":147.78,"sma_120":147.48},{"date":"2025-01-08","open":149.6,"high":152.38,"low":148.65,"close":152.31,"volume":2437800,"rsi_14":58.28,"sma_20":152.0,"sma_60":147.97,"sma_120":147.56},{"date":"2025-01-10","open":150.02,"high":152.11,"low":149.35,"close":149.46,"volume":2809600,"rsi_14":56.69,"sma_20":151.8,"sma_60":148.11,"sma_120":147.63},{"date":"2025-01-13","open":148.98,"high":149.17,"low":144.42,"close":148.89,"volume":2086700,"rsi_14":57.25,"sma_20":151.67,"sma_60":148.19,"sma_120":147.68},{"date":"2025-01-14","open":149.0,"high":149.51,"low":146.01,"close":146.88,"volume":1961400,"rsi_14":49.94,"sma_20":151.43,"sma_60":148.22,"sma_120":147.73},{"date":"2025-01-15","open":148.42,"high":148.74,"low":145.42,"close":146.77,"volume":2365700,"rsi_14":50.7,"sma_20":151.2,"sma_60":148.21,"sma_120":147.78},{"date":"2025-01-16","open":147.12,"high":147.94,"low":146.55,"close":146.76,"volume":2254600,"rsi_14":46.6,"sma_20":151.16,"sma_60":148.2,"sma_120":147.85},{"date":"2025-01-17","open":148.57,"high":149.17,"low":146.68,"close":146.91,"volume":3011200,"rsi_14":37.26,"sma_20":151.07,"sma_60":148.23,"sma_120":147.92},{"date":"2025-01-21","open":145.93,"high":147.38,"low":145.25,"close":146.71,"volume":2508300,"rsi_14":38.72,"sma_20":151.09,"sma_60":148.28,"sma_120":147.98},{"date":"2025-01-22","open":146.27,"high":147.63,"low":144.38,"close":147.54,"volume":2640800,"rsi_14":45.03,"sma_20":151.19,"sma_60":148.36,"sma_120":148.04},{"date":"2025-01-23","open":146.9,"high":147.14,"low":145.6,"close":146.38,"volume":2419800,"rsi_14":42.68,"sma_20":151.16,"sma_60":148.43,"sma_120":148.08},{"date":"2025-01-24","open":146.39,"high":147.39,"low":145.59,"close":147.04,"volume":1993600,"rsi_14":40.51,"sma_20":151.19,"sma_60":148.51,"sma_120":148.13},{"date":"2025-01-27","open":146.01,"high":148.05,"low":143.13,"close":143.82,"volume":3010000,"rsi_14":28.45,"sma_20":150.97,"sma_60":148.56,"sma_120":148.18},{"date":"2025-01-28","open":143.59,"high":145.89,"low":143.08,"close":145.7,"volume":2752700,"rsi_14":32.71,"sma_20":150.67,"sma_60":148.71,"sma_120":148.28},{"date":"2025-01-29","open":146.27,"high":149.78,"low":145.5,"close":147.9,"volume":2331500,"rsi_14":46.32,"sma_20":150.53,"sma_60":148.89,"sma_120":148.39},{"date":"2025-01-30","open":149.72,"high":150.73,"low":148.73,"close":150.63,"volume":2067900,"rsi_14":45.47,"sma_20":150.6,"sma_60":149.11,"sma_120":148.53},{"date":"2025-01-31","open":150.24,"high":151.78,"low":148.03,"close":148.3,"volume":1753600,"rsi_14":46.78,"sma_20":150.57,"sma_60":149.28,"sma_120":148.62},{"date":"2025-02-03","open":146.73,"high":147.2,"low":143.86,"close":144.86,"volume":2587300,"rsi_14":40.38,"sma_20":150.29,"sma_60":149.39,"sma_120":148.69},{"date":"2025-02-04","open":144.11,"high":145.42,"low":143.71,"close":144.75,"volume":2036500,"rsi_14":44.39,"sma_20":149.93,"sma_60":149.46,"sma_120":148.74},{"date":"2025-02-05","open":145.19,"high":145.44,"low":143.75,"close":145.23,"volume":1528300,"rsi_14":46.02,"sma_20":149.55,"sma_60":149.61,"sma_120":148.79},{"date":"2025-02-06","open":146.25,"high":146.68,"low":142.7,"close":142.84,"volume":2478800,"rsi_14":41.0,"sma_20":149.22,"sma_60":149.66,"sma_120":148.82},{"date":"2025-02-07","open":142.27,"high":142.27,"low":139.41,"close":140.45,"volume":2877200,"rsi_14":36.56,"sma_20":148.62,"sma_60":149.65,"sma_120":148.77},{"date":"2025-02-10","open":141.73,"high":141.73,"low":137.74,"close":140.0,"volume":2185200,"rsi_14":36.19,"sma_20":148.14,"sma_60":149.64,"sma_120":148.73},{"date":"2025-02-11","open":138.88,"high":139.4,"low":138.04,"close":139.15,"volume":2704100,"rsi_14":32.73,"sma_20":147.65,"sma_60":149.66,"sma_120":148.68},{"date":"2025-02-12","open":138.8,"high":138.8,"low":136.67,"close":137.46,"volume":1888000,"rsi_14":32.02,"sma_20":147.17,"sma_60":149.65,"sma_120":148.61},{"date":"2025-02-13","open":137.5,"high":138.5,"low":136.96,"close":138.33,"volume":1674300,"rsi_14":32.61,"sma_20":146.74,"sma_60":149.61,"sma_120":148.5},{"date":"2025-02-14","open":138.6,"high":138.82,"low":136.66,"close":136.68,"volume":2350600,"rsi_14":34.79,"sma_20":146.23,"sma_60":149.58,"sma_120":148.38},{"date":"2025-02-18","open":137.57,"high":137.66,"low":134.53,"close":137.0,"volume":2250000,"rsi_14":30.16,"sma_20":145.72,"sma_60":149.54,"sma_120":148.25},{"date":"2025-02-19","open":136.31,"high":138.04,"low":135.44,"close":137.63,"volume":2420000,"rsi_14":24.78,"sma_20":145.26,"sma_60":149.55,"sma_120":148.13},{"date":"2025-02-20","open":137.05,"high":137.57,"low":135.06,"close":137.0,"volume":2442300,"rsi_14":12.68,"sma_20":144.73,"sma_60":149.55,"sma_120":148.01},{"date":"2025-02-21","open":137.35,"high":138.22,"low":133.88,"close":134.56,"volume":2677000,"rsi_14":12.6,"sma_20":144.13,"sma_60":149.44,"sma_120":147.9},{"date":"2025-02-24","open":135.03,"high":135.03,"low":133.0,"close":133.89,"volume":2035400,"rsi_14":14.84,"sma_20":143.46,"sma_60":149.27,"sma_120":147.77},{"date":"2025-02-25","open":134.85,"high":135.77,"low":133.82,"close":134.4,"volume":2163700,"rsi_14":17.67,"sma_20":142.98,"sma_60":148.99,"sma_120":147.65},{"date":"2025-02-26","open":135.93,"high":138.59,"low":135.32,"close":136.7,"volume":4394600,"rsi_14":26.05,"sma_20":142.53,"sma_60":148.73,"sma_120":147.54},{"date":"2025-02-27","open":136.92,"high":137.67,"low":135.76,"close":135.95,"volume":2291100,"rsi_14":28.68,"sma_20":141.92,"sma_60":148.45,"sma_120":147.43},{"date":"2025-02-28","open":136.75,"high":138.98,"low":135.92,"close":138.21,"volume":3137800,"rsi_14":43.03,"sma_20":141.29,"sma_60":148.21,"sma_120":147.32},{"date":"2025-03-03","open":138.39,"high":138.97,"low":134.35,"close":134.76,"volume":3423100,"rsi_14":36.25,"sma_20":140.6,"sma_60":147.88,"sma_120":147.2},{"date":"2025-03-04","open":135.05,"high":135.58,"low":132.73,"close":133.93,"volume":4108800,"rsi_14":36.28,"sma_20":140.05,"sma_60":147.59,"sma_120":147.08},{"date":"2025-03-05","open":127.46,"high":137.13,"low":127.32,"close":136.56,"volume":5162600,"rsi_14":47.76,"sma_20":139.63,"sma_60":147.32,"sma_120":146.98},{"date":"2025-03-06","open":135.95,"high":139.67,"low":135.59,"close":135.82,"volume":4014400,"rsi_14":43.67,"sma_20":139.15,"sma_60":147.01,"sma_120":146.87},{"date":"2025-03-07","open":136.23,"high":136.61,"low":131.91,"close":133.92,"volume":4252700,"rsi_14":43.13,"sma_20":138.7,"sma_60":146.67,"sma_120":146.73},{"date":"2025-03-10","open":133.36,"high":134.63,"low":129.95,"close":130.14,"volume":3694100,"rsi_14":35.41,"sma_20":138.18,"sma_60":146.27,"sma_120":146.54},{"date":"2025-03-11","open":130.17,"high":130.39,"low":126.63,"close":126.72,"volume":4410400,"rsi_14":29.27,"sma_20":137.5,"sma_60":145.82,"sma_120":146.33},{"date":"2025-03-12","open":127.38,"high":127.65,"low":124.54,"close":124.62,"volume":4954800,"rsi_14":27.72,"sma_20":136.77,"sma_60":145.36,"sma_120":146.14},{"date":"2025-03-13","open":124.41,"high":124.61,"low":121.16,"close":121.45,"volume":3320600,"rsi_14":27.01,"sma_20":135.95,"sma_60":144.85,"sma_120":145.91},{"date":"2025-03-14","open":121.98,"high":123.3,"low":120.93,"close":122.35,"volume":4042900,"rsi_14":29.92,"sma_20":135.14,"sma_60":144.36,"sma_120":145.65},{"date":"2025-03-17","open":123.06,"high":124.19,"low":122.33,"close":123.66,"volume":3868400,"rsi_14":31.81,"sma_20":134.48,"sma_60":143.96,"sma_120":145.41},{"date":"2025-03-18","open":122.81,"high":123.15,"low":121.45,"close":122.25,"volume":3359500,"rsi_14":24.45,"sma_20":133.71,"sma_60":143.5,"sma_120":145.2},{"date":"2025-03-19","open":123.24,"high":125.43,"low":122.55,"close":124.46,"volume":5331200,"rsi_14":30.51,"sma_20":133.02,"sma_60":143.13,"sma_120":144.98},{"date":"2025-03-20","open":123.65,"high":124.84,"low":122.67,"close":123.13,"volume":4366200,"rsi_14":23.82,"sma_20":132.3,"sma_60":142.74,"sma_120":144.74},{"date":"2025-03-21","open":121.66,"high":123.38,"low":120.91,"close":122.08,"volume":6659800,"rsi_14":25.93,"sma_20":131.65,"sma_60":142.31,"sma_120":144.5},{"date":"2025-03-24","open":123.78,"high":127.75,"low":123.36,"close":127.65,"volume":4208300,"rsi_14":39.51,"sma_20":131.31,"sma_60":141.99,"sma_120":144.31},{"date":"2025-03-25","open":127.2,"high":128.14,"low":125.72,"close":126.62,"volume":3660700,"rsi_14":32.91,"sma_20":130.89,"sma_60":141.62,"sma_120":144.12},{"date":"2025-03-26","open":126.94,"high":127.15,"low":125.6,"close":126.19,"volume":1901200,"rsi_14":33.26,"sma_20":130.34,"sma_60":141.18,"sma_120":143.95},{"date":"2025-03-27","open":126.2,"high":128.23,"low":125.86,"close":127.56,"volume":2120200,"rsi_14":38.51,"sma_20":129.89,"sma_60":140.78,"sma_120":143.8},{"date":"2025-03-28","open":126.84,"high":126.84,"low":123.54,"close":123.94,"volume":2273600,"rsi_14":38.73,"sma_20":129.15,"sma_60":140.35,"sma_120":143.62},{"date":"2025-03-31","open":123.13,"high":126.73,"low":122.6,"close":126.28,"volume":3318300,"rsi_14":48.5,"sma_20":128.7,"sma_60":139.96,"sma_120":143.47},{"date":"2025-04-01","open":126.37,"high":128.12,"low":126.3,"close":127.58,"volume":1904200,"rsi_14":54.66,"sma_20":128.35,"sma_60":139.56,"sma_120":143.38},{"date":"2025-04-02","open":126.19,"high":131.52,"low":126.17,"close":130.81,"volume":2137400,"rsi_14":66.28,"sma_20":128.04,"sma_60":139.2,"sma_120":143.3},{"date":"2025-04-03","open":128.33,"high":132.27,"low":127.07,"close":129.66,"volume":4055400,"rsi_14":62.46,"sma_20":127.7,"sma_60":138.8,"sma_120":143.21},{"date":"2025-04-04","open":129.85,"high":134.81,"low":128.06,"close":128.77,"volume":5570300,"rsi_14":58.62,"sma_20":127.42,"sma_60":138.45,"sma_120":143.12},{"date":"2025-04-07","open":127.35,"high":131.05,"low":122.89,"close":126.37,"volume":4744800,"rsi_14":57.38,"sma_20":127.21,"sma_60":138.0,"sma_120":142.99},{"date":"2025-04-08","open":129.4,"high":131.96,"low":123.79,"close":125.4,"volume":3702000,"rsi_14":51.76,"sma_20":127.12,"sma_60":137.59,"sma_120":142.85},{"date":"2025-04-09","open":125.04,"high":137.64,"low":124.51,"close":135.38,"volume":7302100,"rsi_14":67.34,"sma_20":127.65,"sma_60":137.35,"sma_120":142.77},{"date":"2025-04-10","open":134.44,"high":138.52,"low":132.94,"close":137.25,"volume":4736500,"rsi_14":70.98,"sma_20":128.43,"sma_60":137.18,"sma_120":142.7},{"date":"2025-04-11","open":137.18,"high":140.79,"low":136.03,"close":139.84,"volume":4388900,"rsi_14":68.36,"sma_20":129.29,"sma_60":137.06,"sma_120":142.64},{"date":"2025-04-14","open":140.73,"high":142.6,"low":140.21,"close":141.96,"volume":2995600,"rsi_14":72.4,"sma_20":130.2,"sma_60":136.97,"sma_120":142.58},{"date":"2025-04-15","open":141.53,"high":142.44,"low":139.01,"close":139.36,"volume":2570100,"rsi_14":68.08,"sma_20":131.06,"sma_60":136.83,"sma_120":142.53},{"date":"2025-04-16","open":140.08,"high":140.58,"low":136.1,"close":137.04,"volume":2512500,"rsi_14":62.68,"sma_20":131.7,"sma_60":136.66,"sma_120":142.47},{"date":"2025-04-17","open":137.76,"high":138.8,"low":136.59,"close":137.98,"volume":2287600,"rsi_14":70.24,"sma_20":132.45,"sma_60":136.49,"sma_120":142.43},{"date":"2025-04-21","open":137.5,"high":137.5,"low":132.12,"close":133.89,"volume":3161100,"rsi_14":60.44,"sma_20":133.05,"sma_60":136.27,"sma_120":142.35},{"date":"2025-04-22","open":134.89,"high":137.09,"low":134.6,"close":136.26,"volume":2523400,"rsi_14":61.56,"sma_20":133.48,"sma_60":136.08,"sma_120":142.3},{"date":"2025-04-23","open":138.95,"high":140.0,"low":136.08,"close":136.59,"volume":2294500,"rsi_14":58.35,"sma_20":133.99,"sma_60":135.95,"sma_120":142.26},{"date":"2025-04-24","open":135.47,"high":138.68,"low":134.17,"close":138.28,"volume":2484900,"rsi_14":62.25,"sma_20":134.6,"sma_60":135.82,"sma_120":142.27},{"date":"2025-04-25","open":138.8,"high":140.94,"low":136.95,"close":138.06,"volume":2289800,"rsi_14":63.47,"sma_20":135.13,"sma_60":135.65,"sma_120":142.27},{"date":"2025-04-28","open":138.27,"high":140.32,"low":137.15,"close":137.72,"volume":2515800,"rsi_14":67.51,"sma_20":135.83,"sma_60":135.42,"sma_120":142.26},{"date":"2025-04-29","open":137.15,"high":139.51,"low":137.11,"close":139.12,"volume":2165900,"rsi_14":70.88,"sma_20":136.48,"sma_60":135.26,"sma_120":142.27},{"date":"2025-04-30","open":137.23,"high":137.92,"low":135.63,"close":137.36,"volume":4037300,"rsi_14":54.01,"sma_20":136.97,"sma_60":135.12,"sma_120":142.26},{"date":"2025-05-01","open":136.75,"high":138.3,"low":136.75,"close":137.29,"volume":2342700,"rsi_14":50.09,"sma_20":137.3,"sma_60":134.99,"sma_120":142.23},{"date":"2025-05-02","open":138.67,"high":140.21,"low":138.5,"close":138.83,"volume":2133500,"rsi_14":47.69,"sma_20":137.76,"sma_60":134.87,"sma_120":142.24},{"date":"2025-05-05","open":138.39,"high":140.56,"low":137.96,"close":139.8,"volume":2263900,"rsi_14":44.75,"sma_20":138.32,"sma_60":134.82,"sma_120":142.24},{"date":"2025-05-06","open":138.61,"high":140.32,"low":138.44,"close":139.94,"volume":1856400,"rsi_14":51.58,"sma_20":139.01,"sma_60":134.8,"sma_120":142.22},{"date":"2025-05-07","open":139.55,"high":142.21,"low":138.8,"close":141.34,"volume":2723300,"rsi_14":62.46,"sma_20":139.82,"sma_60":134.81,"sma_120":142.23},{"date":"2025-05-08","open":142.37,"high":143.55,"low":141.38,"close":141.68,"volume":2049600,"rsi_14":61.1,"sma_20":140.13,"sma_60":134.85,"sma_120":142.25},{"date":"2025-05-09","open":141.68,"high":142.22,"low":140.09,"close":140.6,"volume":1727900,"rsi_14":74.62,"sma_20":140.3,"sma_60":134.89,"sma_120":142.27},{"date":"2025-05-12","open":145.52,"high":147.55,"low":144.2,"close":147.5,"volume":2663100,"rsi_14":80.95,"sma_20":140.69,"sma_60":135.04,"sma_120":142.33},{"date":"2025-05-13","open":147.17,"high":148.3,"low":146.33,"close":147.57,"volume":1658300,"rsi_14":80.67,"sma_20":140.97,"sma_60":135.22,"sma_120":142.4},{"date":"2025-05-14","open":147.12,"high":149.25,"low":146.7,"close":148.88,"volume":2491600,"rsi_14":80.26,"sma_20":141.46,"sma_60":135.41,"sma_120":142.48},{"date":"2025-05-15","open":148.51,"high":150.18,"low":147.89,"close":150.1,"volume":2438300,"rsi_14":82.5,"sma_20":142.12,"sma_60":135.61,"sma_120":142.58},{"date":"2025-05-16","open":150.24,"high":151.3,"low":149.1,"close":151.11,"volume":2065000,"rsi_14":84.87,"sma_20":142.78,"sma_60":135.84,"sma_120":142.7},{"date":"2025-05-19","open":150.2,"high":152.53,"low":149.81,"close":152.44,"volume":1896500,"rsi_14":84.81,"sma_20":143.72,"sma_60":136.14,"sma_120":142.79},{"date":"2025-05-20","open":151.63,"high":153.74,"low":151.5,"close":152.42,"volume":2166600,"rsi_14":93.3,"sma_20":144.54,"sma_60":136.44,"sma_120":142.86},{"date":"2025-05-21","open":149.72,"high":152.09,"low":149.33,"close":150.88,"volume":2878400,"rsi_14":86.01,"sma_20":145.26,"sma_60":136.71,"sma_120":142.85},{"date":"2025-05-22","open":151.57,"high":151.57,"low":150.19,"close":150.45,"volume":3996000,"rsi_14":82.74,"sma_20":145.88,"sma_60":136.94,"sma_120":142.84},{"date":"2025-05-23","open":133.01,"high":138.25,"low":127.67,"close":135.64,"volume":18535000,"rsi_14":43.42,"sma_20":145.75,"sma_60":136.93,"sma_120":142.69},{"date":"2025-05-27","open":136.44,"high":143.79,"low":136.44,"close":139.62,"volume":7636000,"rsi_14":49.55,"sma_20":145.85,"sma_60":136.94,"sma_120":142.58},{"date":"2025-05-28","open":139.17,"high":140.87,"low":137.85,"close":138.05,"volume":3596800,"rsi_14":45.38,"sma_20":145.8,"sma_60":136.99,"sma_120":142.44},{"date":"2025-05-29","open":140.44,"high":140.96,"low":137.11,"close":137.29,"volume":3913700,"rsi_14":43.91,"sma_20":145.79,"sma_60":137.04,"sma_120":142.31},{"date":"2025-05-30","open":137.29,"high":139.05,"low":136.6,"close":138.43,"volume":4225900,"rsi_14":47.0,"sma_20":145.85,"sma_60":137.06,"sma_120":142.19},{"date":"2025-06-02","open":138.22,"high":140.76,"low":136.43,"close":140.74,"volume":3073100,"rsi_14":39.27,"sma_20":145.95,"sma_60":137.14,"sma_120":142.08},{"date":"2025-06-03","open":139.97,"high":142.84,"low":139.97,"close":142.33,"volume":3161600,"rsi_14":42.07,"sma_20":146.07,"sma_60":137.27,"sma_120":141.97},{"date":"2025-06-04","open":142.27,"high":142.71,"low":140.34,"close":140.83,"volume":2260500,"rsi_14":37.88,"sma_20":146.12,"sma_60":137.45,"sma_120":141.86},{"date":"2025-06-05","open":140.6,"high":140.93,"low":139.06,"close":140.56,"volume":1620700,"rsi_14":35.22,"sma_20":146.08,"sma_60":137.67,"sma_120":141.74},{"date":"2025-06-06","open":141.51,"high":142.39,"low":139.75,"close":142.1,"volume":1496400,"rsi_14":36.26,"sma_20":146.1,"sma_60":137.96,"sma_120":141.66},{"date":"2025-06-09","open":141.9,"high":141.96,"low":139.53,"close":140.48,"volume":2782300,"rsi_14":31.93,"sma_20":146.1,"sma_60":138.28,"sma_120":141.56},{"date":"2025-06-10","open":139.97,"high":140.86,"low":137.95,"close":138.82,"volume":2159600,"rsi_14":30.08,"sma_20":145.64,"sma_60":138.54,"sma_120":141.45},{"date":"2025-06-11","open":138.89,"high":138.89,"low":134.06,"close":135.16,"volume":4645100,"rsi_14":28.38,"sma_20":144.99,"sma_60":138.72,"sma_120":141.34},{"date":"2025-06-12","open":134.98,"high":135.36,"low":131.74,"close":132.27,"volume":6157800,"rsi_14":26.62,"sma_20":144.13,"sma_60":138.88,"sma_120":141.19},{"date":"2025-06-13","open":131.61,"high":133.35,"low":130.13,"close":130.66,"volume":2996900,"rsi_14":39.9,"sma_20":143.13,"sma_60":138.98,"sma_120":141.05},{"date":"2025-06-16","open":131.95,"high":132.0,"low":129.8,"close":129.97,"volume":3537400,"rsi_14":28.39,"sma_20":142.04,"sma_60":139.09,"sma_120":140.92},{"date":"2025-06-17","open":129.09,"high":129.87,"low":127.25,"close":127.89,"volume":3971400,"rsi_14":27.78,"sma_20":140.78,"sma_60":139.18,"sma_120":140.75},{"date":"2025-06-18","open":127.97,"high":128.62,"low":126.81,"close":126.9,"volume":3833200,"rsi_14":27.52,"sma_20":139.47,"sma_60":139.16,"sma_120":140.58},{"date":"2025-06-20","open":127.58,"high":128.19,"low":125.96,"close":126.52,"volume":7112800,"rsi_14":23.48,"sma_20":138.22,"sma_60":139.16,"sma_120":140.39},{"date":"2025-06-23","open":126.1,"high":127.31,"low":124.17,"close":126.72,"volume":4898100,"rsi_14":15.83,"sma_20":137.0,"sma_60":139.16,"sma_120":140.17},{"date":"2025-06-24","open":127.23,"high":128.0,"low":125.96,"close":127.18,"volume":4515800,"rsi_14":11.02,"sma_20":136.55,"sma_60":139.15,"sma_120":139.96},{"date":"2025-06-25","open":127.36,"high":127.56,"low":125.82,"close":126.14,"volume":2017600,"rsi_14":11.29,"sma_20":135.85,"sma_60":139.18,"sma_120":139.76},{"date":"2025-06-26","open":125.9,"high":126.11,"low":123.37,"close":125.48,"volume":4160000,"rsi_14":11.07,"sma_20":135.2,"sma_60":139.16,"sma_120":139.56},{"date":"2025-06-27","open":126.26,"high":128.42,"low":125.86,"close":126.75,"volume":4422900,"rsi_14":9.81,"sma_20":134.65,"sma_60":139.14,"sma_120":139.35},{"date":"2025-06-30","open":127.08,"high":127.5,"low":125.65,"close":126.43,"volume":2553500,"rsi_14":10.51,"sma_20":134.02,"sma_60":139.06,"sma_120":139.13},{"date":"2025-07-01","open":126.26,"high":130.48,"low":126.17,"close":128.8,"volume":2976300,"rsi_14":23.07,"sma_20":133.4,"sma_60":139.04,"sma_120":138.92},{"date":"2025-07-02","open":134.17,"high":134.63,"low":129.17,"close":130.34,"volume":3684200,"rsi_14":35.36,"sma_20":132.77,"sma_60":139.06,"sma_120":138.75},{"date":"2025-07-03","open":130.17,"high":130.94,"low":129.07,"close":130.37,"volume":2343800,"rsi_14":43.01,"sma_20":132.23,"sma_60":139.12,"sma_120":138.56},{"date":"2025-07-07","open":129.93,"high":130.57,"low":128.22,"close":129.59,"volume":2504600,"rsi_14":45.81,"sma_20":131.65,"sma_60":139.18,"sma_120":138.39},{"date":"2025-07-08","open":129.33,"high":130.71,"low":129.12,"close":130.38,"volume":2737200,"rsi_14":51.58,"sma_20":131.04,"sma_60":139.09,"sma_120":138.22},{"date":"2025-07-09","open":130.46,"high":131.15,"low":129.08,"close":130.03,"volume":2211500,"rsi_14":59.61,"sma_20":130.49,"sma_60":138.96,"sma_120":138.07},{"date":"2025-07-10","open":129.83,"high":131.79,"low":129.5,"close":129.68,"volume":3142900,"rsi_14":63.27,"sma_20":130.03,"sma_60":138.79,"sma_120":137.92},{"date":"2025-07-11","open":129.23,"high":130.65,"low":128.39,"close":129.99,"volume":2171500,"rsi_14":66.63,"sma_20":129.77,"sma_60":138.58,"sma_120":137.77},{"date":"2025-07-14","open":129.7,"high":130.06,"low":128.39,"close":129.99,"volume":2485600,"rsi_14":65.99,"sma_20":129.66,"sma_60":138.41,"sma_120":137.62},{"date":"2025-07-15","open":129.99,"high":130.16,"low":126.4,"close":126.44,"volume":2082400,"rsi_14":47.25,"sma_20":129.44,"sma_60":138.23,"sma_120":137.45},{"date":"2025-07-16","open":126.5,"high":128.19,"low":125.18,"close":127.94,"volume":3697800,"rsi_14":56.55,"sma_20":129.34,"sma_60":138.05,"sma_120":137.27},{"date":"2025-07-17","open":128.22,"high":129.7,"low":127.66,"close":129.31,"volume":2105400,"rsi_14":63.2,"sma_20":129.41,"sma_60":137.97,"sma_120":137.12},{"date":"2025-07-18","open":130.23,"high":130.26,"low":128.32,"close":128.77,"volume":2714100,"rsi_14":57.35,"sma_20":129.51,"sma_60":137.84,"sma_120":136.96},{"date":"2025-07-21","open":129.36,"high":133.35,"low":129.32,"close":132.81,"volume":2749200,"rsi_14":68.25,"sma_20":129.82,"sma_60":137.77,"sma_120":136.86},{"date":"2025-07-22","open":132.81,"high":134.87,"low":131.94,"close":134.54,"volume":2077000,"rsi_14":67.04,"sma_20":130.22,"sma_60":137.7,"sma_120":136.76},{"date":"2025-07-23","open":135.21,"high":136.03,"low":134.53,"close":135.94,"volume":2350100,"rsi_14":66.77,"sma_20":130.66,"sma_60":137.66,"sma_120":136.65},{"date":"2025-07-24","open":135.55,"high":136.82,"low":133.68,"close":135.21,"volume":2311600,"rsi_14":63.93,"sma_20":131.12,"sma_60":137.61,"sma_120":136.51},{"date":"2025-07-25","open":136.04,"high":137.27,"low":135.39,"close":137.09,"volume":1644100,"rsi_14":70.26,"sma_20":131.7,"sma_60":137.57,"sma_120":136.41},{"date":"2025-07-28","open":137.53,"high":139.72,"low":137.43,"close":139.55,"volume":2687600,"rsi_14":72.74,"sma_20":132.35,"sma_60":137.6,"sma_120":136.36},{"date":"2025-07-29","open":140.11,"high":140.11,"low":137.84,"close":138.3,"volume":2118800,"rsi_14":69.63,"sma_20":132.95,"sma_60":137.61,"sma_120":136.3},{"date":"2025-07-30","open":138.73,"high":138.79,"low":136.65,"close":137.23,"volume":2231400,"rsi_14":67.32,"sma_20":133.38,"sma_60":137.57,"sma_120":136.22},{"date":"2025-07-31","open":135.99,"high":137.44,"low":135.11,"close":135.3,"volume":2519300,"rsi_14":61.36,"sma_20":133.63,"sma_60":137.49,"sma_120":136.15},{"date":"2025-08-01","open":134.77,"high":136.36,"low":133.15,"close":135.77,"volume":2220600,"rsi_14":62.12,"sma_20":133.9,"sma_60":137.42,"sma_120":136.11},{"date":"2025-08-04","open":136.33,"high":141.21,"low":136.33,"close":140.69,"volume":2686100,"rsi_14":78.22,"sma_20":134.46,"sma_60":137.4,"sma_120":136.11},{"date":"2025-08-05","open":140.02,"high":141.48,"low":139.44,"close":140.51,"volume":2055900,"rsi_14":76.27,"sma_20":134.97,"sma_60":137.37,"sma_120":136.11},{"date":"2025-08-06","open":140.99,"high":145.47,"low":140.63,"close":145.22,"volume":2955200,"rsi_14":79.19,"sma_20":135.74,"sma_60":137.44,"sma_120":136.17},{"date":"2025-08-07","open":145.22,"high":146.17,"low":143.1,"close":143.84,"volume":2107100,"rsi_14":76.79,"sma_20":136.45,"sma_60":137.37,"sma_120":136.21},{"date":"2025-08-08","open":143.91,"high":144.75,"low":142.78,"close":143.91,"volume":2295700,"rsi_14":72.97,"sma_20":137.15,"sma_60":137.31,"sma_120":136.26},{"date":"2025-08-11","open":144.71,"high":146.34,"low":143.47,"close":145.16,"volume":2399300,"rsi_14":72.44,"sma_20":137.92,"sma_60":137.24,"sma_120":136.32},{"date":"2025-08-12","open":145.26,"high":147.24,"low":144.68,"close":146.66,"volume":2346800,"rsi_14":72.55,"sma_20":138.94,"sma_60":137.17,"sma_120":136.39},{"date":"2025-08-13","open":146.6,"high":149.23,"low":146.23,"close":148.92,"volume":2795700,"rsi_14":77.07,"sma_20":140.0,"sma_60":137.13,"sma_120":136.49},{"date":"2025-08-14","open":147.9,"high":147.94,"low":145.97,"close":146.05,"volume":3247300,"rsi_14":67.03,"sma_20":140.84,"sma_60":137.01,"sma_120":136.58},{"date":"2025-08-15","open":146.37,"high":147.16,"low":145.15,"close":145.61,"volume":3695600,"rsi_14":62.48,"sma_20":141.69,"sma_60":136.89,"sma_120":136.67},{"date":"2025-08-18","open":145.71,"high":146.52,"low":144.36,"close":144.74,"volume":5075400,"rsi_14":63.46,"sma_20":142.3,"sma_60":136.78,"sma_120":136.75},{"date":"2025-08-19","open":144.62,"high":147.45,"low":144.04,"close":146.54,"volume":3615600,"rsi_14":68.89,"sma_20":142.9,"sma_60":136.71,"sma_120":136.82},{"date":"2025-08-20","open":147.5,"high":149.22,"low":144.76,"close":145.03,"volume":4966100,"rsi_14":70.04,"sma_20":143.36,"sma_60":136.86,"sma_120":136.89},{"date":"2025-08-21","open":144.78,"high":145.52,"low":142.88,"close":144.3,"volume":5611000,"rsi_14":67.41,"sma_20":143.82,"sma_60":136.93,"sma_120":136.94},{"date":"2025-08-22","open":148.87,"high":149.63,"low":144.04,"close":145.92,"volume":7736700,"rsi_14":62.34,"sma_20":144.27,"sma_60":137.06,"sma_120":137.02},{"date":"2025-08-25","open":145.64,"high":146.77,"low":144.14,"close":146.12,"volume":3371600,"rsi_14":63.21,"sma_20":144.6,"sma_60":137.2,"sma_120":137.12},{"date":"2025-08-26","open":146.08,"high":147.83,"low":145.63,"close":146.99,"volume":2693400,"rsi_14":55.07,"sma_20":145.04,"sma_60":137.34,"sma_120":137.2},{"date":"2025-08-27","open":147.19,"high":149.16,"low":146.73,"close":148.93,"volume":2360100,"rsi_14":64.2,"sma_20":145.63,"sma_60":137.47,"sma_120":137.3},{"date":"2025-08-28","open":149.5,"high":150.46,"low":146.73,"close":147.7,"volume":2321200,"rsi_14":59.94,"sma_20":146.25,"sma_60":137.55,"sma_120":137.41},{"date":"2025-08-29","open":147.58,"high":148.29,"low":145.44,"close":145.83,"volume":2633600,"rsi_14":51.68,"sma_20":146.76,"sma_60":137.63,"sma_120":137.54},{"date":"2025-09-02","open":145.05,"high":150.06,"low":145.05,"close":149.88,"volume":3132600,"rsi_14":57.23,"sma_20":147.22,"sma_60":137.78,"sma_120":137.73},{"date":"2025-09-03","open":149.63,"high":150.62,"low":148.88,"close":149.37,"volume":2701300,"rsi_14":51.09,"sma_20":147.67,"sma_60":137.89,"sma_120":137.93},{"date":"2025-09-04","open":149.8,"high":152.15,"low":149.7,"close":151.43,"volume":2620900,"rsi_14":63.65,"sma_20":147.98,"sma_60":138.07,"sma_120":138.17},{"date":"2025-09-05","open":151.39,"high":152.03,"low":149.1,"close":149.58,"volume":2438400,"rsi_14":59.41,"sma_20":148.27,"sma_60":138.25,"sma_120":138.4},{"date":"2025-09-08","open":149.57,"high":151.07,"low":149.11,"close":150.2,"volume":2393400,"rsi_14":63.09,"sma_20":148.59,"sma_60":138.51,"sma_120":138.61},{"date":"2025-09-09","open":149.34,"high":149.69,"low":147.43,"close":148.09,"volume":1863500,"rsi_14":52.67,"sma_20":148.72,"sma_60":138.77,"sma_120":138.82},{"date":"2025-09-10","open":147.26,"high":148.97,"low":146.7,"close":148.29,"volume":1957000,"rsi_14":57.07,"sma_20":148.78,"sma_60":139.06,"sma_120":139.02},{"date":"2025-09-11","open":148.6,"high":150.31,"low":148.58,"close":150.14,"volume":2029400,"rsi_14":62.71,"sma_20":148.82,"sma_60":139.39,"sma_120":139.24},{"date":"2025-09-12","open":149.04,"high":149.39,"low":145.84,"close":146.96,"volume":2131700,"rsi_14":51.41,"sma_20":148.85,"sma_60":139.7,"sma_120":139.44},{"date":"2025-09-15","open":146.96,"high":146.96,"low":145.48,"close":146.12,"volume":1946200,"rsi_14":49.16,"sma_20":148.85,"sma_60":140.02,"sma_120":139.59},{"date":"2025-09-16","open":146.16,"high":146.6,"low":144.84,"close":145.52,"volume":1554600,"rsi_14":46.0,"sma_20":148.87,"sma_60":140.33,"sma_120":139.74},{"date":"2025-09-17","open":146.02,"high":147.21,"low":145.3,"close":145.73,"volume":3285600,"rsi_14":41.66,"sma_20":148.81,"sma_60":140.64,"sma_120":139.9},{"date":"2025-09-18","open":146.11,"high":146.43,"low":142.48,"close":145.16,"volume":3155100,"rsi_14":42.98,"sma_20":148.8,"sma_60":140.94,"sma_120":140.04},{"date":"2025-09-19","open":145.49,"high":146.0,"low":143.64,"close":145.25,"volume":4702500,"rsi_14":47.46,"sma_20":148.83,"sma_60":141.26,"sma_120":140.22},{"date":"2025-09-22","open":145.51,"high":145.99,"low":142.8,"close":143.75,"volume":3294600,"rsi_14":30.3,"sma_20":148.7,"sma_60":141.56,"sma_120":140.36},{"date":"2025-09-23","open":143.84,"high":144.87,"low":143.08,"close":144.75,"volume":2704300,"rsi_14":35.31,"sma_20":148.61,"sma_60":141.85,"sma_120":140.5},{"date":"2025-09-24","open":145.07,"high":149.51,"low":145.07,"close":148.48,"volume":2689200,"rsi_14":41.04,"sma_20":148.66,"sma_60":142.22,"sma_120":140.64},{"date":"2025-09-25","open":149.12,"high":149.67,"low":146.83,"close":148.51,"volume":2758400,"rsi_14":45.63,"sma_20":148.62,"sma_60":142.54,"sma_120":140.79},{"date":"2025-09-26","open":149.25,"high":150.96,"low":148.19,"close":150.56,"volume":2265100,"rsi_14":49.86,"sma_20":148.75,"sma_60":142.88,"sma_120":140.97},{"date":"2025-09-29","open":151.52,"high":151.89,"low":149.45,"close":150.89,"volume":2346400,"rsi_14":58.66,"sma_20":148.98,"sma_60":143.21,"sma_120":141.17},{"date":"2025-09-30","open":150.18,"high":151.93,"low":150.1,"close":151.42,"volume":2025100,"rsi_14":59.48,"sma_20":149.04,"sma_60":143.57,"sma_120":141.38},{"date":"2025-10-01","open":150.93,"high":152.99,"low":149.84,"close":152.23,"volume":2193400,"rsi_14":56.75,"sma_20":149.16,"sma_60":143.93,"sma_120":141.51},{"date":"2025-10-02","open":152.09,"high":156.03,"low":151.64,"close":155.18,"volume":2576400,"rsi_14":76.97,"sma_20":149.33,"sma_60":144.35,"sma_120":141.66},{"date":"2025-10-03","open":155.02,"high":155.56,"low":151.02,"close":151.67,"volume":2372700,"rsi_14":65.52,"sma_20":149.41,"sma_60":144.71,"sma_120":141.75},{"date":"2025-10-06","open":151.27,"high":152.48,"low":150.24,"close":151.29,"volume":2669700,"rsi_14":66.33,"sma_20":149.45,"sma_60":145.07,"sma_120":141.82},{"date":"2025-10-07","open":152.01,"high":152.01,"low":148.72,"close":149.38,"volume":1591600,"rsi_14":59.44,"sma_20":149.51,"sma_60":145.38,"sma_120":141.9},{"date":"2025-10-08","open":150.01,"high":151.13,"low":149.45,"close":151.05,"volume":1992700,"rsi_14":64.39,"sma_20":149.65,"sma_60":145.79,"sma_120":142.01},{"date":"2025-10-09","open":150.28,"high":151.56,"low":148.13,"close":149.03,"volume":1466900,"rsi_14":58.42,"sma_20":149.6,"sma_60":146.14,"sma_120":142.1},{"date":"2025-10-10","open":149.71,"high":150.68,"low":146.55,"close":146.77,"volume":2365500,"rsi_14":56.52,"sma_20":149.59,"sma_60":146.43,"sma_120":142.2},{"date":"2025-10-13","open":148.02,"high":154.42,"low":147.64,"close":153.79,"volume":3214600,"rsi_14":65.47,"sma_20":149.97,"sma_60":146.84,"sma_120":142.34},{"date":"2025-10-14","open":153.68,"high":155.56,"low":153.19,"close":154.27,"volume":2077600,"rsi_14":61.16,"sma_20":150.41,"sma_60":147.19,"sma_120":142.48},{"date":"2025-10-15","open":154.58,"high":156.91,"low":154.51,"close":155.99,"volume":1851300,"rsi_14":63.54,"sma_20":150.93,"sma_60":147.55,"sma_120":142.62},{"date":"2025-10-16","open":156.3,"high":156.48,"low":153.71,"close":154.22,"volume":1793900,"rsi_14":56.7,"sma_20":151.39,"sma_60":147.85,"sma_120":142.75},{"date":"2025-10-17","open":155.13,"high":156.35,"low":154.17,"close":155.32,"volume":2896100,"rsi_14":57.86,"sma_20":151.89,"sma_60":148.18,"sma_120":142.89},{"date":"2025-10-20","open":156.32,"high":156.79,"low":155.36,"close":156.45,"volume":1691400,"rsi_14":58.75,"sma_20":152.53,"sma_60":148.5,"sma_120":143.03},{"date":"2025-10-21","open":155.63,"high":156.6,"low":155.38,"close":155.42,"volume":1457000,"rsi_14":55.51,"sma_20":153.07,"sma_60":148.76,"sma_120":143.18},{"date":"2025-10-22","open":155.91,"high":157.03,"low":154.9,"close":155.06,"volume":1311900,"rsi_14":49.77,"sma_20":153.4,"sma_60":149.03,"sma_120":143.32},{"date":"2025-10-23","open":154.2,"high":155.89,"low":153.89,"close":155.66,"volume":1337600,"rsi_14":58.52,"sma_20":153.76,"sma_60":149.34,"sma_120":143.46},{"date":"2025-10-24","open":155.98,"high":156.83,"low":155.42,"close":155.75,"volume":1598100,"rsi_14":59.63,"sma_20":154.02,"sma_60":149.67,"sma_120":143.58},{"date":"2025-10-27","open":158.46,"high":160.92,"low":158.22,"close":159.71,"volume":3812300,"rsi_14":70.48,"sma_20":154.47,"sma_60":150.07,"sma_120":143.74},{"date":"2025-10-28","open":159.1,"high":160.28,"low":157.64,"close":159.68,"volume":1534100,"rsi_14":68.3,"sma_20":154.88,"sma_60":150.38,"sma_120":143.89},{"date":"2025-10-29","open":157.91,"high":159.8,"low":156.92,"close":157.33,"volume":1507500,"rsi_14":67.39,"sma_20":155.14,"sma_60":150.66,"sma_120":144.01},{"date":"2025-10-30","open":157.91,"high":158.41,"low":156.56,"close":157.07,"volume":1619900,"rsi_14":73.5,"sma_20":155.23,"sma_60":150.85,"sma_120":144.15},{"date":"2025-10-31","open":156.98,"high":158.62,"low":156.39,"close":157.91,"volume":1755800,"rsi_14":63.11,"sma_20":155.55,"sma_60":151.08,"sma_120":144.23},{"date":"2025-11-03","open":158.64,"high":160.41,"low":156.65,"close":160.18,"volume":2414000,"rsi_14":66.86,"sma_20":155.99,"sma_60":151.34,"sma_120":144.33},{"date":"2025-11-04","open":159.17,"high":161.71,"low":158.62,"close":161.2,"volume":2083100,"rsi_14":65.48,"sma_20":156.59,"sma_60":151.61,"sma_120":144.42},{"date":"2025-11-05","open":161.2,"high":164.02,"low":160.29,"close":161.2,"volume":2650700,"rsi_14":73.18,"sma_20":157.1,"sma_60":151.84,"sma_120":144.51},{"date":"2025-11-06","open":161.2,"high":161.98,"low":157.84,"close":159.21,"volume":1572700,"rsi_14":62.22,"sma_20":157.61,"sma_60":152.01,"sma_120":144.57},{"date":"2025-11-07","open":159.75,"high":160.99,"low":158.96,"close":160.06,"volume":2142100,"rsi_14":61.52,"sma_20":158.28,"sma_60":152.24,"sma_120":144.63},{"date":"2025-11-10","open":160.77,"high":161.58,"low":159.34,"close":160.89,"volume":2852800,"rsi_14":67.72,"sma_20":158.64,"sma_60":152.49,"sma_120":144.69},{"date":"2025-11-11","open":161.64,"high":162.36,"low":160.36,"close":161.7,"volume":1718100,"rsi_14":70.88,"sma_20":159.01,"sma_60":152.77,"sma_120":144.77},{"date":"2025-11-12","open":161.99,"high":162.4,"low":160.13,"close":161.81,"volume":2535500,"rsi_14":69.95,"sma_20":159.3,"sma_60":153.02,"sma_120":144.86},{"date":"2025-11-13","open":161.5,"high":162.29,"low":160.34,"close":160.8,"volume":2285300,"rsi_14":65.45,"sma_20":159.63,"sma_60":153.27,"sma_120":145.07},{"date":"2025-11-14","open":160.08,"high":161.2,"low":158.88,"close":159.56,"volume":2918600,"rsi_14":49.45,"sma_20":159.85,"sma_60":153.52,"sma_120":145.23},{"date":"2025-11-17","open":159.56,"high":160.2,"low":156.73,"close":158.4,"volume":2767700,"rsi_14":45.66,"sma_20":159.95,"sma_60":153.73,"sma_120":145.39},{"date":"2025-11-18","open":157.99,"high":160.26,"low":157.48,"close":158.88,"volume":2285700,"rsi_14":56.01,"sma_20":160.12,"sma_60":153.93,"sma_120":145.57},{"date":"2025-11-19","open":159.48,"high":160.83,"low":157.86,"close":159.43,"volume":2454400,"rsi_14":58.97,"sma_20":160.34,"sma_60":154.14,"sma_120":145.74},{"date":"2025-11-20","open":160.07,"high":163.19,"low":159.32,"close":159.48,"volume":4895600,"rsi_14":56.34,"sma_20":160.53,"sma_60":154.31,"sma_120":145.89},{"date":"2025-11-21","open":165.67,"high":173.75,"low":162.47,"close":172.89,"volume":7821200,"rsi_14":77.03,"sma_20":161.39,"sma_60":154.72,"sma_120":146.14},{"date":"2025-11-24","open":172.27,"high":174.88,"low":171.82,"close":173.02,"volume":5598700,"rsi_14":76.12,"sma_20":162.06,"sma_60":155.17,"sma_120":146.4},{"date":"2025-11-25","open":173.18,"high":176.2,"low":172.4,"close":175.38,"volume":4531100,"rsi_14":78.37,"sma_20":162.85,"sma_60":155.59,"sma_120":146.69},{"date":"2025-11-26","open":175.11,"high":176.96,"low":174.35,"close":176.56,"volume":2193800,"rsi_14":85.87,"sma_20":163.82,"sma_60":156.04,"sma_120":146.97},{"date":"2025-11-28","open":176.18,"high":177.06,"low":175.06,"close":175.24,"volume":984100,"rsi_14":80.78,"sma_20":164.74,"sma_60":156.43,"sma_120":147.25},{"date":"2025-12-01","open":174.37,"high":177.66,"low":173.77,"close":176.37,"volume":2439600,"rsi_14":81.01,"sma_20":165.67,"sma_60":156.88,"sma_120":147.56},{"date":"2025-12-02","open":176.59,"high":177.39,"low":174.96,"close":176.44,"volume":4002200,"rsi_14":80.43,"sma_20":166.48,"sma_60":157.31,"sma_120":147.91},{"date":"2025-12-03","open":177.24,"high":177.5,"low":175.99,"close":176.87,"volume":3434600,"rsi_14":80.68,"sma_20":167.27,"sma_60":157.79,"sma_120":148.28},{"date":"2025-12-04","open":177.53,"high":177.91,"low":174.89,"close":175.96,"volume":3431500,"rsi_14":81.04,"sma_20":168.02,"sma_60":158.26,"sma_120":148.66},{"date":"2025-12-05","open":176.35,"high":176.81,"low":174.91,"close":176.74,"volume":2904200,"rsi_14":85.86,"sma_20":168.9,"sma_60":158.7,"sma_120":149.05},{"date":"2025-12-08","open":177.21,"high":178.28,"low":176.42,"close":177.06,"volume":2553900,"rsi_14":90.37,"sma_20":169.75,"sma_60":159.21,"sma_120":149.45},{"date":"2025-12-09","open":176.59,"high":176.96,"low":174.92,"close":176.3,"volume":2024900,"rsi_14":85.76,"sma_20":170.51,"sma_60":159.71,"sma_120":149.86},{"date":"2025-12-10","open":177.41,"high":181.77,"low":177.39,"close":181.08,"volume":3730100,"rsi_14":87.9,"sma_20":171.46,"sma_60":160.3,"sma_120":150.31},{"date":"2025-12-11","open":181.39,"high":183.15,"low":180.73,"close":182.38,"volume":3090700,"rsi_14":88.42,"sma_20":172.48,"sma_60":160.9,"sma_120":150.77},{"date":"2025-12-12","open":183.39,"high":184.24,"low":180.55,"close":181.35,"volume":2549400,"rsi_14":73.81,"sma_20":173.49,"sma_60":161.5,"sma_120":151.22},{"date":"2025-12-15","open":182.41,"high":184.0,"low":181.03,"close":183.53,"volume":3118300,"rsi_14":76.64,"sma_20":174.68,"sma_60":162.14,"sma_120":151.7},{"date":"2025-12-16","open":184.06,"high":185.09,"low":181.3,"close":181.66,"volume":2645100,"rsi_14":65.89,"sma_20":175.82,"sma_60":162.77,"sma_120":152.16},{"date":"2025-12-17","open":181.79,"high":182.55,"low":180.85,"close":181.99,"volume":2327600,"rsi_14":64.26,"sma_20":176.97,"sma_60":163.39,"sma_120":152.62},{"date":"2025-12-18","open":182.75,"high":183.75,"low":181.02,"close":181.82,"volume":2163900,"rsi_14":68.76,"sma_20":178.07,"sma_60":163.94,"sma_120":153.08},{"date":"2025-12-19","open":182.15,"high":182.42,"low":180.58,"close":181.67,"volume":6157600,"rsi_14":65.77,"sma_20":179.17,"sma_60":164.49,"sma_120":153.51},{"date":"2025-12-22","open":182.76,"high":183.0,"low":179.14,"close":179.94,"volume":3069900,"rsi_14":59.02,"sma_20":179.5,"sma_60":164.97,"sma_120":153.92},{"date":"2025-12-23","open":180.05,"high":180.4,"low":178.15,"close":179.87,"volume":1563500,"rsi_14":57.74,"sma_20":179.83,"sma_60":165.45,"sma_120":154.33},{"date":"2025-12-24","open":180.34,"high":181.67,"low":179.37,"close":180.94,"volume":621200,"rsi_14":63.48,"sma_20":180.09,"sma_60":165.94,"sma_120":154.76},{"date":"2025-12-26","open":179.72,"high":181.04,"low":179.42,"close":180.4,"volume":918100,"rsi_14":59.74,"sma_20":180.26,"sma_60":166.41,"sma_120":155.17},{"date":"2025-12-29","open":179.47,"high":181.12,"low":179.2,"close":179.98,"volume":1840800,"rsi_14":57.49,"sma_20":180.48,"sma_60":166.82,"sma_120":155.58},{"date":"2025-12-30","open":179.98,"high":180.96,"low":179.49,"close":180.71,"volume":1267100,"rsi_14":63.47,"sma_20":180.67,"sma_60":167.3,"sma_120":156.0},{"date":"2025-12-31","open":180.51,"high":181.08,"low":179.31,"close":179.4,"volume":1350000,"rsi_14":43.52,"sma_20":180.8,"sma_60":167.76,"sma_120":156.41},{"date":"2026-01-02","open":179.85,"high":182.02,"low":178.29,"close":181.99,"volume":2566400,"rsi_14":48.63,"sma_20":181.04,"sma_60":168.3,"sma_120":156.84},{"date":"2026-01-05","open":182.15,"high":186.02,"low":182.15,"close":185.92,"volume":2343100,"rsi_14":63.38,"sma_20":181.52,"sma_60":168.88,"sma_120":157.33},{"date":"2026-01-06","open":185.12,"high":188.81,"low":184.61,"close":186.76,"volume":2843700,"rsi_14":60.28,"sma_20":182.0,"sma_60":169.5,"sma_120":157.82},{"date":"2026-01-07","open":186.64,"high":186.88,"low":184.98,"close":186.23,"volume":2047800,"rsi_14":65.86,"sma_20":182.44,"sma_60":170.16,"sma_120":158.29},{"date":"2026-01-08","open":186.23,"high":190.44,"low":185.66,"close":188.5,"volume":2385600,"rsi_14":69.9,"sma_20":183.05,"sma_60":170.73,"sma_120":158.79},{"date":"2026-01-09","open":188.5,"high":191.47,"low":188.15,"close":190.66,"volume":2659400,"rsi_14":74.09,"sma_20":183.53,"sma_60":171.34,"sma_120":159.27},{"date":"2026-01-12","open":190.22,"high":191.7,"low":188.17,"close":191.47,"volume":2071000,"rsi_14":75.83,"sma_20":183.99,"sma_60":171.92,"sma_120":159.74},{"date":"2026-01-13","open":191.44,"high":192.7,"low":191.32,"close":192.44,"volume":1768100,"rsi_14":84.27,"sma_20":184.55,"sma_60":172.56,"sma_120":160.2},{"date":"2026-01-14","open":191.7,"high":193.0,"low":189.49,"close":191.05,"volume":2262000,"rsi_14":78.56,"sma_20":184.93,"sma_60":173.15,"sma_120":160.67},{"date":"2026-01-15","open":191.78,"high":193.73,"low":190.5,"close":193.0,"volume":1667300,"rsi_14":79.49,"sma_20":185.49,"sma_60":173.76,"sma_120":161.13},{"date":"2026-01-16","open":193.41,"high":194.12,"low":191.0,"close":191.57,"volume":3269731,"rsi_14":90.99,"sma_20":165.54,"sma_60":156.7,"sma_120":147.39},{"date":"2026-01-20","open":189.76,"high":191.41,"low":188.14,"close":188.92,"volume":2304100,"rsi_14":68.95,"sma_20":186.33,"sma_60":174.91,"sma_120":161.97},{"date":"2026-01-21","open":190.16,"high":191.82,"low":189.09,"close":191.53,"volume":1964000,"rsi_14":71.26,"sma_20":186.83,"sma_60":175.51,"sma_120":162.42},{"date":"2026-01-22","open":192.14,"high":193.17,"low":185.7,"close":186.25,"volume":3219800,"rsi_14":61.62,"sma_20":187.14,"sma_60":176.01,"sma_120":162.84},{"date":"2026-01-23","open":186.16,"high":188.08,"low":185.36,"close":187.78,"volume":1976900,"rsi_14":60.19,"sma_20":187.54,"sma_60":176.48,"sma_120":163.27},{"date":"2026-01-26","open":186.84,"high":188.63,"low":185.96,"close":186.8,"volume":2828700,"rsi_14":51.74,"sma_20":187.84,"sma_60":176.93,"sma_120":163.65},{"date":"2026-01-27","open":186.89,"high":187.72,"low":183.99,"close":185.24,"volume":3270000,"rsi_14":47.09,"sma_20":188.08,"sma_60":177.39,"sma_120":164.02},{"date":"2026-01-28","open":185.21,"high":186.13,"low":183.95,"close":185.28,"volume":1753600,"rsi_14":48.16,"sma_20":188.34,"sma_60":177.85,"sma_120":164.35},{"date":"2026-01-29","open":184.52,"high":186.35,"low":183.94,"close":185.74,"volume":2759800,"rsi_14":44.22,"sma_20":188.6,"sma_60":178.31,"sma_120":164.7},{"date":"2026-01-30","open":184.9,"high":187.94,"low":184.9,"close":187.88,"volume":2062600,"rsi_14":44.17,"sma_20":189.02,"sma_60":178.77,"sma_120":165.06},{"date":"2026-02-02","open":187.88,"high":190.48,"low":187.03,"close":189.33,"volume":3444500,"rsi_14":45.62,"sma_20":189.39,"sma_60":179.23,"sma_120":165.42},{"date":"2026-02-03","open":188.42,"high":192.79,"low":188.0,"close":190.34,"volume":2291400,"rsi_14":45.71,"sma_20":189.61,"sma_60":179.72,"sma_120":165.78},{"date":"2026-02-04","open":191.05,"high":193.1,"low":187.28,"close":188.5,"volume":2764000,"rsi_14":44.89,"sma_20":189.7,"sma_60":180.2,"sma_120":166.1},{"date":"2026-02-05","open":188.6,"high":190.32,"low":187.22,"close":188.46,"volume":2626300,"rsi_14":40.15,"sma_20":189.81,"sma_60":180.67,"sma_120":166.45},{"date":"2026-02-06","open":189.83,"high":191.07,"low":188.95,"close":189.96,"volume":3185300,"rsi_14":46.51,"sma_20":189.89,"sma_60":181.15,"sma_120":166.82},{"date":"2026-02-09","open":189.88,"high":193.96,"low":189.23,"close":193.71,"volume":1871727,"rsi_14":91.28,"sma_20":167.32,"sma_60":157.43,"sma_120":147.84},{"date":"2026-02-10","open":193.07,"high":194.02,"low":191.16,"close":191.54,"volume":2600515,"rsi_14":86.26,"sma_20":168.87,"sma_60":158.11,"sma_120":148.31},{"date":"2026-02-11","open":192.86,"high":192.86,"low":190.44,"close":191.75,"volume":2115436,"rsi_14":86.29,"sma_20":170.39,"sma_60":158.83,"sma_120":148.8},{"date":"2026-02-12","open":193.75,"high":196.37,"low":192.87,"close":194.05,"volume":1942952,"rsi_14":89.12,"sma_20":172.02,"sma_60":159.59,"sma_120":149.32},{"date":"2026-02-13","open":193.74,"high":196.43,"low":192.53,"close":195.74,"volume":1445685,"rsi_14":92.17,"sma_20":173.83,"sma_60":160.35,"sma_120":149.87},{"date":"2026-02-17","open":197.32,"high":198.17,"low":194.39,"close":197.4,"volume":2528064,"rsi_14":94.97,"sma_20":175.69,"sma_60":161.19,"sma_120":150.44},{"date":"2026-02-18","open":196.88,"high":199.78,"low":196.35,"close":199.56,"volume":2205100,"rsi_14":81.92,"sma_20":191.12,"sma_60":185.18,"sma_120":169.66},{"date":"2026-02-19","open":198.62,"high":199.75,"low":197.57,"close":199.56,"volume":1574600,"rsi_14":81.55,"sma_20":191.53,"sma_60":185.84,"sma_120":170.07},{"date":"2026-02-20","open":198.59,"high":202.48,"low":198.08,"close":200.63,"volume":1987893,"rsi_14":95.27,"sma_20":177.67,"sma_60":162.09,"sma_120":151.06},{"date":"2026-02-23","open":201.22,"high":201.95,"low":197.46,"close":201.07,"volume":1795400,"rsi_14":79.6,"sma_20":192.92,"sma_60":186.76,"sma_120":170.97},{"date":"2026-02-24","open":200.77,"high":201.48,"low":198.25,"close":199.73,"volume":1883369,"rsi_14":93.36,"sma_20":179.56,"sma_60":162.99,"sma_120":151.66},{"date":"2026-02-25","open":199.11,"high":204.01,"low":199.11,"close":200.71,"volume":2202902,"rsi_14":93.49,"sma_20":181.49,"sma_60":163.91,"sma_120":152.28},{"date":"2026-02-26","open":202.08,"high":203.88,"low":201.32,"close":202.67,"volume":2641087,"rsi_14":91.39,"sma_20":183.58,"sma_60":164.87,"sma_120":152.9},{"date":"2026-02-27","open":201.82,"high":205.56,"low":200.46,"close":204.8,"volume":4422808,"rsi_14":91.85,"sma_20":185.83,"sma_60":165.86,"sma_120":153.56},{"date":"2026-03-02","open":201.85,"high":203.42,"low":199.75,"close":201.47,"volume":3045588,"rsi_14":83.4,"sma_20":187.97,"sma_60":166.82,"sma_120":154.19},{"date":"2026-03-03","open":197.94,"high":198.52,"low":193.3,"close":196.83,"volume":4737688,"rsi_14":61.07,"sma_20":197.23,"sma_60":189.22,"sma_120":173.51},{"date":"2026-03-04","open":214.5,"high":215.91,"low":205.7,"close":212.65,"volume":7732856,"rsi_14":76.45,"sma_20":198.35,"sma_60":189.83,"sma_120":174.04},{"date":"2026-03-05","open":210.63,"high":213.99,"low":210.39,"close":213.95,"volume":3595139,"rsi_14":75.84,"sma_20":199.63,"sma_60":190.44,"sma_120":174.57},{"date":"2026-03-06","open":212.14,"high":212.77,"low":208.87,"close":210.89,"volume":2410535,"rsi_14":68.99,"sma_20":200.75,"sma_60":191.0,"sma_120":175.1},{"date":"2026-03-09","open":210.42,"high":211.41,"low":203.41,"close":211.28,"volume":3389680,"rsi_14":67.97,"sma_20":201.82,"sma_60":191.59,"sma_120":175.65},{"date":"2026-03-10","open":210.19,"high":215.7,"low":208.51,"close":212.06,"volume":2561123,"rsi_14":66.78,"sma_20":202.75,"sma_60":192.11,"sma_120":176.2},{"date":"2026-03-11","open":211.83,"high":213.16,"low":210.69,"close":212.0,"volume":2131474,"rsi_14":66.68,"sma_20":203.77,"sma_60":192.6,"sma_120":176.75},{"date":"2026-03-12","open":209.57,"high":212.25,"low":208.54,"close":208.98,"volume":2283617,"rsi_14":60.64,"sma_20":204.64,"sma_60":193.06,"sma_120":177.28},{"date":"2026-03-13","open":209.19,"high":210.34,"low":205.61,"close":205.88,"volume":2583174,"rsi_14":55.74,"sma_20":204.06,"sma_60":175.64,"sma_120":160.18},{"date":"2026-03-16","open":206.41,"high":209.9,"low":206.41,"close":207.56,"volume":2073001,"rsi_14":58.64,"sma_20":204.84,"sma_60":176.57,"sma_120":160.82},{"date":"2026-03-17","open":208.93,"high":209.97,"low":208.12,"close":208.79,"volume":2119983,"rsi_14":58.88,"sma_20":206.33,"sma_60":194.3,"sma_120":178.84},{"date":"2026-03-18","open":207.8,"high":210.54,"low":206.62,"close":206.82,"volume":2492047,"rsi_14":54.31,"sma_20":206.67,"sma_60":194.71,"sma_120":179.32},{"date":"2026-03-19","open":206.7,"high":211.05,"low":206.23,"close":210.25,"volume":2143054,"rsi_14":55.65,"sma_20":207.18,"sma_60":195.18,"sma_120":179.83},{"date":"2026-03-20","open":209.13,"high":210.95,"low":207.68,"close":210.78,"volume":4013529,"rsi_14":60.68,"sma_20":207.65,"sma_60":180.54,"sma_120":163.48},{"date":"2026-03-23","open":213.01,"high":215.03,"low":212.55,"close":212.68,"volume":2067360,"rsi_14":69.88,"sma_20":208.23,"sma_60":181.51,"sma_120":164.18},{"date":"2026-03-24","open":211.49,"high":215.68,"low":210.12,"close":215.38,"volume":2712062,"rsi_14":54.44,"sma_20":208.99,"sma_60":182.52,"sma_120":164.86},{"date":"2026-03-25","open":215.2,"high":216.08,"low":211.73,"close":215.61,"volume":3764818,"rsi_14":52.44,"sma_20":209.72,"sma_60":183.51,"sma_120":165.53},{"date":"2026-03-26","open":215.91,"high":217.09,"low":213.75,"close":213.89,"volume":2927335,"rsi_14":55.48,"sma_20":210.26,"sma_60":184.49,"sma_120":166.17},{"date":"2026-03-27","open":213.17,"high":213.58,"low":210.42,"close":211.28,"volume":2572042,"rsi_14":49.1,"sma_20":210.56,"sma_60":185.41,"sma_120":166.8},{"date":"2026-03-30","open":211.28,"high":212.2,"low":207.08,"close":208.39,"volume":3009601,"rsi_14":42.49,"sma_20":210.89,"sma_60":186.27,"sma_120":167.38},{"date":"2026-03-31","open":211.09,"high":217.06,"low":210.6,"close":216.21,"volume":2893293,"rsi_14":55.32,"sma_20":211.84,"sma_60":187.27,"sma_120":168.02},{"date":"2026-04-01","open":217.32,"high":221.6,"low":216.05,"close":219.52,"volume":2612529,"rsi_14":64.18,"sma_20":212.16,"sma_60":188.34,"sma_120":168.69},{"date":"2026-04-02","open":217.74,"high":220.74,"low":216.84,"close":219.55,"volume":2193164,"rsi_14":71.33,"sma_20":212.42,"sma_60":189.39,"sma_120":169.36},{"date":"2026-04-06","open":218.77,"high":220.94,"low":218.41,"close":220.78,"volume":1982116,"rsi_14":70.92,"sma_20":212.89,"sma_60":190.47,"sma_120":170.07},{"date":"2026-04-07","open":219.56,"high":220.18,"low":214.71,"close":215.92,"volume":2692752,"rsi_14":60.12,"sma_20":213.1,"sma_60":191.39,"sma_120":170.73},{"date":"2026-04-08","open":218.78,"high":224.17,"low":218.78,"close":224.04,"volume":3039025,"rsi_14":70.8,"sma_20":213.67,"sma_60":192.46,"sma_120":171.42},{"date":"2026-04-09","open":223.27,"high":226.2,"low":223.2,"close":224.47,"volume":1641391,"rsi_14":68.52,"sma_20":214.28,"sma_60":193.57,"sma_120":172.11},{"date":"2026-04-10","open":223.97,"high":224.4,"low":219.26,"close":220.73,"volume":2977982,"rsi_14":61.96,"sma_20":214.84,"sma_60":194.62,"sma_120":172.73},{"date":"2026-04-13","open":221.14,"high":221.53,"low":219.17,"close":220.52,"volume":1843608,"rsi_14":59.82,"sma_20":215.58,"sma_60":195.65,"sma_120":173.37},{"date":"2026-04-14","open":219.92,"high":223.17,"low":218.66,"close":222.86,"volume":1791184,"rsi_14":59.45,"sma_20":216.34,"sma_60":196.69,"sma_120":174.02},{"date":"2026-04-15","open":222.52,"high":224.77,"low":221.46,"close":223.72,"volume":1701644,"rsi_14":60.08,"sma_20":217.09,"sma_60":197.72,"sma_120":174.66},{"date":"2026-04-16","open":222.92,"high":224.47,"low":219.9,"close":221.54,"volume":1514378,"rsi_14":59.42,"sma_20":217.83,"sma_60":198.71,"sma_120":175.28},{"date":"2026-04-17","open":223.69,"high":228.27,"low":222.57,"close":227.38,"volume":2909733,"rsi_14":68.35,"sma_20":218.69,"sma_60":199.84,"sma_120":175.93},{"date":"2026-04-20","open":227.56,"high":229.99,"low":227.06,"close":227.81,"volume":1809477,"rsi_14":73.46,"sma_20":219.54,"sma_60":200.96,"sma_120":176.6},{"date":"2026-04-21","open":228.11,"high":229.23,"low":224.18,"close":225.15,"volume":1997226,"rsi_14":62.34,"sma_20":220.16,"sma_60":202.02,"sma_120":177.25},{"date":"2026-04-22","open":226.71,"high":228.17,"low":224.25,"close":225.9,"volume":1986856,"rsi_14":59.47,"sma_20":220.69,"sma_60":203.08,"sma_120":177.92},{"date":"2026-04-23","open":227.82,"high":228.63,"low":225.02,"close":226.48,"volume":1615210,"rsi_14":60.12,"sma_20":221.24,"sma_60":204.15,"sma_120":178.58},{"date":"2026-04-24","open":225.59,"high":226.6,"low":223.79,"close":225.93,"volume":1042017,"rsi_14":57.68,"sma_20":221.84,"sma_60":205.22,"sma_120":179.25},{"date":"2026-04-27","open":225.89,"high":226.92,"low":224.49,"close":225.73,"volume":1321987,"rsi_14":66.99,"sma_20":222.56,"sma_60":206.32,"sma_120":179.92},{"date":"2026-04-28","open":227.24,"high":227.5,"low":223.39,"close":225.08,"volume":1277927,"rsi_14":52.45,"sma_20":223.4,"sma_60":207.42,"sma_120":180.57},{"date":"2026-04-29","open":224.62,"high":226.64,"low":224.3,"close":224.64,"volume":2021624,"rsi_14":50.4,"sma_20":223.82,"sma_60":208.51,"sma_120":181.22},{"date":"2026-04-30","open":226.36,"high":228.64,"low":224.95,"close":227.35,"volume":2354609,"rsi_14":66.24,"sma_20":224.21,"sma_60":209.63,"sma_120":181.88},{"date":"2026-05-01","open":225.17,"high":229.43,"low":225.17,"close":228.4,"volume":1619431,"rsi_14":68.56,"sma_20":224.66,"sma_60":210.77,"sma_120":182.54},{"date":"2026-05-04","open":227.71,"high":228.29,"low":223.58,"close":225.58,"volume":2341822,"rsi_14":56.28,"sma_20":224.9,"sma_60":211.63,"sma_120":183.18},{"date":"2026-05-05","open":226.89,"high":228.57,"low":225.94,"close":226.98,"volume":1677635,"rsi_14":57.34,"sma_20":225.45,"sma_60":212.52,"sma_120":183.85},{"date":"2026-05-06","open":227.65,"high":229.15,"low":226.05,"close":228.47,"volume":2450590,"rsi_14":66.08,"sma_20":225.67,"sma_60":213.4,"sma_120":184.49},{"date":"2026-05-07","open":229.23,"high":230.71,"low":222.15,"close":224.05,"volume":2747291,"rsi_14":41.72,"sma_20":225.65,"sma_60":214.18,"sma_120":185.11},{"date":"2026-05-08","open":225.22,"high":226.59,"low":223.62,"close":225.37,"volume":3666292,"rsi_14":44.21,"sma_20":225.88,"sma_60":214.73,"sma_120":185.72},{"date":"2026-05-11","open":224.87,"high":225.97,"low":210.61,"close":214.13,"volume":5500938,"rsi_14":31.39,"sma_20":225.56,"sma_60":215.07,"sma_120":186.25},{"date":"2026-05-12","open":214.38,"high":217.57,"low":210.89,"close":217.25,"volume":3257449,"rsi_14":36.47,"sma_20":225.28,"sma_60":215.49,"sma_120":186.8},{"date":"2026-05-13","open":216.58,"high":216.58,"low":208.72,"close":211.35,"volume":3714803,"rsi_14":29.71,"sma_20":224.66,"sma_60":215.81,"sma_120":187.32},{"date":"2026-05-14","open":212.7,"high":214.76,"low":212.24,"close":212.86,"volume":1988423,"rsi_14":32.91,"sma_20":224.23,"sma_60":216.12,"sma_120":187.85},{"date":"2026-05-15","open":212.85,"high":214.36,"low":210.92,"close":212.34,"volume":2340866,"rsi_14":32.63,"sma_20":223.48,"sma_60":216.39,"sma_120":188.37},{"date":"2026-05-18","open":213.68,"high":215.62,"low":209.0,"close":210.67,"volume":3672377,"rsi_14":31.8,"sma_20":222.62,"sma_60":216.6,"sma_120":188.89},{"date":"2026-05-19","open":210.59,"high":213.63,"low":207.8,"close":212.27,"volume":2654775,"rsi_14":34.81,"sma_20":221.97,"sma_60":216.79,"sma_120":189.44},{"date":"2026-05-20","open":214.08,"high":220.35,"low":213.18,"close":217.37,"volume":3635131,"rsi_14":38.43,"sma_20":221.54,"sma_60":217.08,"sma_120":190.04},{"date":"2026-05-21","open":215.95,"high":218.53,"low":214.59,"close":216.77,"volume":3791535,"rsi_14":36.38,"sma_20":221.06,"sma_60":217.34,"sma_120":190.62},{"date":"2026-05-22","open":228.52,"high":235.34,"low":227.56,"close":234.36,"volume":4589063,"rsi_14":57.63,"sma_20":221.48,"sma_60":217.86,"sma_120":191.36},{"date":"2026-05-26","open":235.84,"high":235.84,"low":230.64,"close":234.23,"volume":3242509,"rsi_14":56.45,"sma_20":221.91,"sma_60":218.34,"sma_120":192.1},{"date":"2026-05-27","open":235.54,"high":236.95,"low":231.33,"close":233.02,"volume":2914379,"rsi_14":54.07,"sma_20":222.3,"sma_60":218.86,"sma_120":192.84},{"date":"2026-05-28","open":231.69,"high":232.61,"low":224.61,"close":226.76,"volume":3441521,"rsi_14":52.35,"sma_20":222.41,"sma_60":219.36,"sma_120":193.52},{"date":"2026-05-29","open":226.21,"high":233.37,"low":226.2,"close":231.28,"volume":11295835,"rsi_14":54.85,"sma_20":222.61,"sma_60":219.66,"sma_120":194.21},{"date":"2026-06-01","open":227.55,"high":229.12,"low":222.88,"close":223.64,"volume":2875980,"rsi_14":58.28,"sma_20":222.37,"sma_60":219.81,"sma_120":194.83},{"date":"2026-06-02","open":222.54,"high":224.28,"low":221.57,"close":223.39,"volume":2540255,"rsi_14":55.63,"sma_20":222.26,"sma_60":220.01,"sma_120":195.43},{"date":"2026-06-03","open":224.04,"high":232.58,"low":223.08,"close":232.17,"volume":2995171,"rsi_14":68.15,"sma_20":222.52,"sma_60":220.36,"sma_120":196.1},{"date":"2026-06-04","open":232.71,"high":235.02,"low":230.88,"close":232.61,"volume":2924175,"rsi_14":67.54,"sma_20":222.72,"sma_60":220.69,"sma_120":196.77},{"date":"2026-06-05","open":232.45,"high":234.79,"low":227.38,"close":229.92,"volume":4163652,"rsi_14":65.04,"sma_20":223.02,"sma_60":220.98,"sma_120":197.42},{"date":"2026-06-08","open":229.9,"high":231.44,"low":226.36,"close":226.98,"volume":3063707,"rsi_14":63.65,"sma_20":223.1,"sma_60":221.28,"sma_120":198.01},{"date":"2026-06-09","open":228.99,"high":230.19,"low":226.12,"close":229.45,"volume":2899404,"rsi_14":63.91,"sma_20":223.84,"sma_60":221.66,"sma_120":198.65},{"date":"2026-06-10","open":229.45,"high":233.76,"low":228.08,"close":231.92,"volume":2698167,"rsi_14":62.25,"sma_20":224.56,"sma_60":222.06,"sma_120":199.32},{"date":"2026-06-11","open":234.94,"high":240.51,"low":233.38,"close":239.11,"volume":3147768,"rsi_14":67.06,"sma_20":225.92,"sma_60":222.56,"sma_120":200.06},{"date":"2026-06-12","open":241.36,"high":242.81,"low":239.16,"close":240.13,"volume":2927326,"rsi_14":55.58,"sma_20":227.27,"sma_60":223.11,"sma_120":200.79},{"date":"2026-06-15","open":240.03,"high":241.02,"low":235.84,"close":236.77,"volume":2311736,"rsi_14":52.05,"sma_20":228.47,"sma_60":223.54,"sma_120":201.51},{"date":"2026-06-16","open":236.51,"high":238.31,"low":234.21,"close":234.49,"volume":2059166,"rsi_14":50.98,"sma_20":229.64,"sma_60":223.93,"sma_120":202.24},{"date":"2026-06-17","open":234.5,"high":237.31,"low":231.9,"close":233.25,"volume":2294304,"rsi_14":56.45,"sma_20":230.67,"sma_60":224.27,"sma_120":202.89},{"date":"2026-06-18","open":235.35,"high":236.93,"low":232.06,"close":232.8,"volume":4161561,"rsi_14":51.25,"sma_20":231.42,"sma_60":224.55,"sma_120":203.54},{"date":"2026-06-22","open":235.41,"high":240.94,"low":233.81,"close":236.97,"volume":3221664,"rsi_14":66.4,"sma_20":232.41,"sma_60":224.9,"sma_120":204.2},{"date":"2026-06-23","open":233.11,"high":234.99,"low":227.62,"close":229.05,"volume":3526606,"rsi_14":55.56,"sma_20":232.12,"sma_60":225.15,"sma_120":204.82},{"date":"2026-06-24","open":228.04,"high":231.21,"low":226.67,"close":228.59,"volume":3081824,"rsi_14":44.79,"sma_20":231.81,"sma_60":225.43,"sma_120":205.42},{"date":"2026-06-25","open":228.59,"high":230.0,"low":214.94,"close":215.13,"volume":4334104,"rsi_14":32.66,"sma_20":230.9,"sma_60":225.53,"sma_120":205.9},{"date":"2026-06-26","open":214.88,"high":216.63,"low":210.83,"close":213.26,"volume":13176961,"rsi_14":33.18,"sma_20":230.2,"sma_60":225.48,"sma_120":206.37},{"date":"2026-06-29","open":211.02,"high":213.54,"low":207.0,"close":208.83,"volume":3166180,"rsi_14":32.24,"sma_20":229.06,"sma_60":225.29,"sma_120":206.81},{"date":"2026-06-30","open":208.47,"high":213.12,"low":205.92,"close":212.85,"volume":3011012,"rsi_14":34.73,"sma_20":228.49,"sma_60":225.17,"sma_120":207.28},{"date":"2026-07-01","open":212.66,"high":213.5,"low":210.15,"close":211.9,"volume":2257273,"rsi_14":31.05,"sma_20":227.9,"sma_60":225.02,"sma_120":207.74},{"date":"2026-07-02","open":211.33,"high":214.29,"low":211.19,"close":213.43,"volume":1968313,"rsi_14":22.77,"sma_20":226.94,"sma_60":224.97,"sma_120":208.18},{"date":"2026-07-06","open":214.01,"high":214.17,"low":209.0,"close":211.36,"volume":3323749,"rsi_14":20.16,"sma_20":225.85,"sma_60":224.75,"sma_120":208.6},{"date":"2026-07-07","open":214.44,"high":218.41,"low":212.91,"close":214.67,"volume":2805729,"rsi_14":27.06,"sma_20":225.07,"sma_60":224.58,"sma_120":209.07},{"date":"2026-07-08","open":215.04,"high":218.95,"low":213.26,"close":217.72,"volume":2369203,"rsi_14":32.86,"sma_20":224.58,"sma_60":224.52,"sma_120":209.57},{"date":"2026-07-09","open":218.45,"high":222.12,"low":218.0,"close":220.6,"volume":3060703,"rsi_14":37.49,"sma_20":224.14,"sma_60":224.52,"sma_120":214.08},{"date":"2026-07-10","open":220.76,"high":223.7,"low":220.6,"close":222.88,"volume":2278970,"rsi_14":40.53,"sma_20":223.69,"sma_60":224.51,"sma_120":210.6},{"date":"2026-07-13","open":224.77,"high":225.92,"low":218.59,"close":219.46,"volume":2303526,"rsi_14":33.05,"sma_20":222.71,"sma_60":224.43,"sma_120":211.08},{"date":"2026-07-14","open":219.04,"high":221.25,"low":218.06,"close":220.93,"volume":1661763,"rsi_14":41.02,"sma_20":221.75,"sma_60":224.41,"sma_120":211.56},{"date":"2026-07-15","open":220.66,"high":227.77,"low":219.19,"close":225.81,"volume":2169287,"rsi_14":47.2,"sma_20":221.2,"sma_60":224.38,"sma_120":212.11},{"date":"2026-07-16","open":226.71,"high":233.73,"low":226.71,"close":232.72,"volume":2247968,"rsi_14":70.42,"sma_20":221.11,"sma_60":224.46,"sma_120":212.71},{"date":"2026-07-17","open":231.92,"high":237.06,"low":231.76,"close":233.46,"volume":2027959,"rsi_14":74.08,"sma_20":221.12,"sma_60":224.59,"sma_120":213.3},{"date":"2026-07-20","open":235.48,"high":236.08,"low":233.12,"close":235.78,"volume":2055655,"rsi_14":83.83,"sma_20":221.27,"sma_60":224.74,"sma_120":213.91},{"date":"2026-07-21","open":237.36,"high":237.64,"low":230.14,"close":235.81,"volume":2327932,"rsi_14":82.03,"sma_20":221.21,"sma_60":224.89,"sma_120":214.52},{"date":"2026-07-22","open":237.65,"high":239.04,"low":235.84,"close":238.21,"volume":1747582,"rsi_14":85.28,"sma_20":221.67,"sma_60":225.09,"sma_120":215.16},{"date":"2026-07-23","open":237.29,"high":237.47,"low":231.89,"close":232.39,"volume":2008471,"rsi_14":72.8,"sma_20":221.86,"sma_60":225.19,"sma_120":215.76},{"date":"2026-07-24","open":232.7,"high":240.03,"low":232.43,"close":238.89,"volume":1500694,"rsi_14":79.92,"sma_20":223.05,"sma_60":225.42,"sma_120":216.42},{"date":"2026-07-27","open":241.86,"high":244.22,"low":240.61,"close":243.35,"volume":2775495,"rsi_14":80.41,"sma_20":224.55,"sma_60":225.72,"sma_120":217.11},{"date":"2026-07-28","open":245.15,"high":252.09,"low":245.03,"close":251.03,"volume":3193346,"rsi_14":82.16,"sma_20":226.66,"sma_60":226.11,"sma_120":217.87},{"date":"2026-07-29","open":250.83,"high":255.3,"low":248.46,"close":251.96,"volume":2542816,"rsi_14":81.46,"sma_20":228.62,"sma_60":226.49,"sma_120":218.63},{"date":"2026-07-30","open":250.94,"high":252.75,"low":248.58,"close":252.57,"volume":2452180,"rsi_14":80.82,"sma_20":230.65,"sma_60":226.94,"sma_120":219.29},{"date":"2026-07-31","open":252.78,"high":252.82,"low":250.69,"close":251.07,"volume":1610854,"rsi_14":84.17,"sma_20":232.53,"sma_60":227.33,"sma_120":219.93},{"date":"2026-08-03","open":256.25,"high":257.0,"low":251.78,"close":252.91,"volume":2457300,"rsi_14":84.3,"sma_20":234.61,"sma_60":227.73,"sma_120":220.88},{"date":"2026-08-04","open":252.91,"high":253.5,"low":250.34,"close":251.06,"volume":2261817,"rsi_14":78.96,"sma_20":236.43,"sma_60":228.17,"sma_120":221.37},{"date":"2026-08-05","open":251.82,"high":254.42,"low":251.19,"close":253.22,"volume":1688300,"rsi_14":76.39,"sma_20":238.21,"sma_60":228.63,"sma_120":221.88},{"date":"2026-08-06","open":253.75,"high":254.85,"low":250.85,"close":254.31,"volume":1486653,"rsi_14":76.6,"sma_20":239.89,"sma_60":229.29,"sma_120":222.37},{"date":"2026-08-07","open":253.36,"high":255.98,"low":251.0,"close":255.23,"volume":1214353,"rsi_14":75.73,"sma_20":241.51,"sma_60":229.92,"sma_120":222.86},{"date":"2026-08-10","open":255.02,"high":256.45,"low":253.53,"close":254.82,"volume":2116850,"rsi_14":74.91,"sma_20":243.28,"sma_60":230.64,"sma_120":223.33},{"date":"2026-08-11","open":253.14,"high":255.6,"low":251.35,"close":251.81,"volume":2348217,"rsi_14":67.53,"sma_20":244.82,"sma_60":231.28,"sma_120":223.76},{"date":"2026-08-12","open":249.63,"high":251.97,"low":247.18,"close":248.25,"volume":2601118,"rsi_14":71.71,"sma_20":245.94,"sma_60":231.87,"sma_120":224.16},{"date":"2026-08-13","open":249.17,"high":249.17,"low":242.14,"close":244.96,"volume":1797937,"rsi_14":59.11,"sma_20":246.55,"sma_60":232.43,"sma_120":224.52},{"date":"2026-08-14","open":243.21,"high":247.05,"low":242.72,"close":245.36,"volume":1933985,"rsi_14":53.44,"sma_20":247.15,"sma_60":232.98,"sma_120":224.88},{"date":"2026-08-17","open":244.89,"high":244.89,"low":234.86,"close":235.28,"volume":2943838,"rsi_14":25.12,"sma_20":247.12,"sma_60":233.27,"sma_120":225.17},{"date":"2026-08-18","open":235.49,"high":239.94,"low":234.3,"close":236.38,"volume":3954508,"rsi_14":25.52,"sma_20":247.15,"sma_60":233.59,"sma_120":225.46},{"date":"2026-08-19","open":233.59,"high":239.67,"low":232.56,"close":234.69,"volume":3001857,"rsi_14":22.83,"sma_20":246.98,"sma_60":233.59,"sma_120":225.72},{"date":"2026-08-20","open":229.55,"high":232.94,"low":228.05,"close":228.99,"volume":6306523},{"date":"2026-08-21","open":243.85,"high":243.86,"low":234.49,"close":239.04,"volume":6968708,"rsi_14":34.69,"sma_20":246.81,"sma_60":233.59,"sma_120":226.22},{"date":"2026-08-24","open":238.07,"high":241.85,"low":235.4,"close":241.52,"volume":2735901},{"date":"2026-08-25","open":241.5,"high":242.16,"low":236.78,"close":241.19,"volume":2413515,"rsi_14":36.36,"sma_20":246.23,"sma_60":233.98,"sma_120":226.82},{"date":"2026-08-26","open":242.5,"high":242.5,"low":234.21,"close":236.27,"volume":2468268,"rsi_14":31.18,"sma_20":245.45,"sma_60":234.19,"sma_120":227.0},{"date":"2026-08-27","open":232.72,"high":235.44,"low":229.48,"close":229.87,"volume":2318700,"rsi_14":26.26,"sma_20":244.31,"sma_60":234.29,"sma_120":227.15},{"date":"2026-08-28","open":231.81,"high":232.67,"low":228.15,"close":228.55,"volume":2431608,"rsi_14":25.82,"sma_20":243.19,"sma_60":234.22,"sma_120":227.29},{"date":"2026-08-31","open":228.48,"high":230.01,"low":225.64,"close":228.54,"volume":2478379,"rsi_14":27.33,"sma_20":241.97,"sma_60":234.14,"sma_120":227.42},{"date":"2026-09-01","open":225.81,"high":229.86,"low":224.5,"close":229.24,"volume":2152973},{"date":"2026-09-02","open":230.41,"high":232.77,"low":228.01,"close":230.85,"volume":2287880,"rsi_14":34.92,"sma_20":239.76,"sma_60":234.18,"sma_120":227.73},{"date":"2026-09-03","open":228.87,"high":232.53,"low":228.87,"close":231.67,"volume":1504943},{"date":"2026-09-04","open":231.34,"high":233.45,"low":230.06,"close":230.69,"volume":1381717,"rsi_14":43.98,"sma_20":237.4,"sma_60":234.2,"sma_120":228.13},{"date":"2026-09-08","open":228.71,"high":230.53,"low":227.2,"close":229.31,"volume":2610602},{"date":"2026-09-09","open":227.03,"high":228.66,"low":224.84,"close":225.27,"volume":1822358,"rsi_14":38.44,"sma_20":234.8,"sma_60":233.79,"sma_120":228.45},{"date":"2026-09-10","open":224.51,"high":228.41,"low":222.73,"close":225.48,"volume":1356765,"rsi_14":45.02,"sma_20":233.66,"sma_60":233.6,"sma_120":228.57},{"date":"2026-09-11","open":225.97,"high":230.97,"low":225.44,"close":230.74,"volume":1609696,"rsi_14":36.38,"sma_20":232.95,"sma_60":233.54,"sma_120":228.73},{"date":"2026-09-14","open":230.54,"high":231.85,"low":228.25,"close":230.04,"volume":1598766,"rsi_14":29.99,"sma_20":232.18,"sma_60":233.48,"sma_120":228.88},{"date":"2026-09-15","open":230.99,"high":230.99,"low":224.9,"close":226.26,"volume":1776429},{"date":"2026-09-16","open":226.65,"high":227.64,"low":222.15,"close":224.8,"volume":2089488,"rsi_14":30.0,"sma_20":231.15,"sma_60":233.17,"sma_120":229.04},{"date":"2026-09-17","open":226.78,"high":231.44,"low":225.75,"close":229.48,"volume":2335293},{"date":"2026-09-18","open":228.4,"high":230.24,"low":226.38,"close":226.61,"volume":3980251,"rsi_14":46.6,"sma_20":230.77,"sma_60":233.15,"sma_120":229.29},{"date":"2026-09-21","open":226.7,"high":233.27,"low":226.11,"close":231.25,"volume":2227931,"rsi_14":54.09,"sma_20":230.38,"sma_60":233.41,"sma_120":229.47},{"date":"2026-09-22","open":233.57,"high":234.81,"low":230.53,"close":232.51,"volume":2124182,"rsi_14":54.85,"sma_20":229.93,"sma_60":233.74,"sma_120":229.61},{"date":"2026-09-23","open":233.57,"high":236.34,"low":233.19,"close":233.98,"volume":1564725,"rsi_14":54.66,"sma_20":229.57,"sma_60":234.15,"sma_120":229.72},{"date":"2026-09-24","open":234.39,"high":237.0,"low":233.05,"close":235.4,"volume":1454068,"rsi_14":55.46,"sma_20":229.53,"sma_60":234.53,"sma_120":229.85},{"date":"2026-09-25","open":235.87,"high":236.92,"low":233.34,"close":236.12,"volume":1712944,"rsi_14":58.01,"sma_20":229.84,"sma_60":234.93,"sma_120":229.98},{"date":"2026-09-28","open":236.12,"high":239.73,"low":233.33,"close":237.09,"volume":1971246,"rsi_14":61.62,"sma_20":230.27,"sma_60":235.33,"sma_120":230.15},{"date":"2026-09-29","open":236.01,"high":236.24,"low":233.54,"close":234.4,"volume":1485901,"rsi_14":64.21,"sma_20":230.56,"sma_60":235.71,"sma_120":230.23},{"date":"2026-09-30","open":235.75,"high":235.75,"low":233.31,"close":233.4,"volume":1746356,"rsi_14":62.03,"sma_20":230.77,"sma_60":236.02,"sma_120":230.3},{"date":"2026-10-01","open":234.36,"high":235.73,"low":231.75,"close":234.1,"volume":1744307,"rsi_14":55.92,"sma_20":230.93,"sma_60":236.3,"sma_120":230.41},{"date":"2026-10-02","open":234.98,"high":236.0,"low":227.66,"close":228.54,"volume":2358676,"rsi_14":47.74,"sma_20":230.77,"sma_60":236.43,"sma_120":230.47},{"date":"2026-10-05","open":228.79,"high":231.25,"low":224.94,"close":226.37,"volume":2588473,"rsi_14":50.17,"sma_20":230.56,"sma_60":236.49,"sma_120":230.5},{"date":"2026-10-06","open":224.89,"high":226.95,"low":221.76,"close":224.21,"volume":2899847},{"date":"2026-10-07","open":223.64,"high":227.6,"low":223.17,"close":225.53,"volume":1676194,"rsi_14":43.18,"sma_20":230.32,"sma_60":236.64,"sma_120":230.53},{"date":"2026-10-08","open":224.78,"high":227.49,"low":223.43,"close":225.2,"volume":2043231,"rsi_14":47.33,"sma_20":230.3,"sma_60":236.63,"sma_120":230.51},{"date":"2026-10-09","open":224.04,"high":224.12,"low":220.1,"close":222.41,"volume":2510461,"rsi_14":32.0,"sma_20":229.88,"sma_60":236.46,"sma_120":230.46},{"date":"2026-10-12","open":222.41,"high":227.51,"low":220.34,"close":225.84,"volume":2026520,"rsi_14":37.52,"sma_20":229.68,"sma_60":236.34,"sma_120":230.46},{"date":"2026-10-13","open":227.78,"high":229.49,"low":224.26,"close":225.68,"volume":1595359,"rsi_14":33.67,"sma_20":229.65,"sma_60":236.17,"sma_120":230.46},{"date":"2026-10-14","open":226.99,"high":230.67,"low":225.71,"close":230.57,"volume":1785673,"rsi_14":41.64,"sma_20":229.93,"sma_60":236.08,"sma_120":230.49},{"date":"2026-10-15","open":234.56,"high":238.54,"low":232.2,"close":234.83,"volume":2385244,"rsi_14":48.01,"sma_20":230.2,"sma_60":236.02,"sma_120":230.56},{"date":"2026-10-16","open":237.67,"high":241.23,"low":235.22,"close":236.89,"volume":2263931,"rsi_14":49.7,"sma_20":230.72,"sma_60":236.1,"sma_120":230.65},{"date":"2026-10-19","open":237.15,"high":240.21,"low":236.1,"close":238.66,"volume":2224355,"rsi_14":56.53,"sma_20":231.09,"sma_60":236.09,"sma_120":230.76},{"date":"2026-10-20","open":238.69,"high":241.49,"low":236.53,"close":237.24,"volume":1756548,"rsi_14":55.81,"sma_20":231.32,"sma_60":235.99,"sma_120":230.86},{"date":"2026-10-21","open":234.77,"high":238.11,"low":233.98,"close":234.18,"volume":1355947,"rsi_14":50.11,"sma_20":231.33,"sma_60":235.71,"sma_120":230.91},{"date":"2026-10-22","open":236.08,"high":236.99,"low":233.69,"close":236.67,"volume":1751083,"rsi_14":62.58,"sma_20":231.4,"sma_60":235.46,"sma_120":230.97}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.16,"pbr":12.23,"per":33.05,"roa":4.18,"roe":10.31,"grade":"B","comment":"PER 33.05배, ROE 10.31%","revenue":23776064000.0,"analysis":"PER 33.0배입니다. ROE 10.3%입니다. 시가총액 759.19억. 매출 237.76억, 영업이익 29.05억.","eps_basis":"TTM","debt_ratio":0.7491626711535692,"market_cap":75919257257,"net_income":2315759000.0,"total_debt":4723150000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":29.61,"total_assets":15554572000.0,"total_equity":6304572000.0,"profit_margin":9.74,"revenue_basis":"TTM","dividend_yield":0.71,"net_income_basis":"TTM","operating_income":2904913000.0,"operating_margin":12.22,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":236.67,"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":63.39},{"date":"2016-10-25","close":63.13},{"date":"2016-10-26","close":63.5},{"date":"2016-10-27","close":62.31},{"date":"2016-10-28","close":62.28},{"date":"2016-10-31","close":62.54},{"date":"2016-11-01","close":62.11},{"date":"2016-11-02","close":62.11},{"date":"2016-11-03","close":61.28},{"date":"2016-11-04","close":61.4},{"date":"2016-11-07","close":62.59},{"date":"2016-11-08","close":62.85},{"date":"2016-11-09","close":62.86},{"date":"2016-11-10","close":63.24},{"date":"2016-11-11","close":63.64},{"date":"2016-11-14","close":63.6},{"date":"2016-11-15","close":63.09},{"date":"2016-11-16","close":63.86},{"date":"2016-11-17","close":65.53},{"date":"2016-11-18","close":68.0},{"date":"2016-11-21","close":67.93},{"date":"2016-11-22","close":68.94},{"date":"2016-11-23","close":69.25},{"date":"2016-11-25","close":69.04},{"date":"2016-11-28","close":68.36},{"date":"2016-11-29","close":68.57},{"date":"2016-11-30","close":67.59},{"date":"2016-12-01","close":67.38},{"date":"2016-12-02","close":67.36},{"date":"2016-12-05","close":67.15},{"date":"2016-12-06","close":67.26},{"date":"2016-12-07","close":68.26},{"date":"2016-12-08","close":67.7},{"date":"2016-12-09","close":67.62},{"date":"2016-12-12","close":67.39},{"date":"2016-12-13","close":68.27},{"date":"2016-12-14","close":67.44},{"date":"2016-12-15","close":67.27},{"date":"2016-12-16","close":69.53},{"date":"2016-12-19","close":68.41},{"date":"2016-12-20","close":68.43},{"date":"2016-12-21","close":68.0},{"date":"2016-12-22","close":67.11},{"date":"2016-12-23","close":67.11},{"date":"2016-12-27","close":67.15},{"date":"2016-12-28","close":66.52},{"date":"2016-12-29","close":66.37},{"date":"2016-12-30","close":65.6},{"date":"2017-01-03","close":65.61},{"date":"2017-01-04","close":66.55},{"date":"2017-01-05","close":65.69},{"date":"2017-01-06","close":65.31},{"date":"2017-01-09","close":65.45},{"date":"2017-01-10","close":66.77},{"date":"2017-01-11","close":66.55},{"date":"2017-01-12","close":66.59},{"date":"2017-01-13","close":66.93},{"date":"2017-01-17","close":67.12},{"date":"2017-01-18","close":66.9},{"date":"2017-01-19","close":65.96},{"date":"2017-01-20","close":66.0},{"date":"2017-01-23","close":65.11},{"date":"2017-01-24","close":66.11},{"date":"2017-01-25","close":65.96},{"date":"2017-01-26","close":65.57},{"date":"2017-01-27","close":65.33},{"date":"2017-01-30","close":65.39},{"date":"2017-01-31","close":66.11},{"date":"2017-02-01","close":65.88},{"date":"2017-02-02","close":65.64},{"date":"2017-02-03","close":65.96},{"date":"2017-02-06","close":66.34},{"date":"2017-02-07","close":66.36},{"date":"2017-02-08","close":67.67},{"date":"2017-02-09","close":68.17},{"date":"2017-02-10","close":68.79},{"date":"2017-02-13","close":68.05},{"date":"2017-02-14","close":68.7},{"date":"2017-02-15","close":68.92},{"date":"2017-02-16","close":68.26},{"date":"2017-02-17","close":68.55},{"date":"2017-02-21","close":68.81},{"date":"2017-02-22","close":69.04},{"date":"2017-02-23","close":67.64},{"date":"2017-02-24","close":69.01},{"date":"2017-02-27","close":69.15},{"date":"2017-02-28","close":68.58},{"date":"2017-03-01","close":66.8},{"date":"2017-03-02","close":67.81},{"date":"2017-03-03","close":67.07},{"date":"2017-03-06","close":67.4},{"date":"2017-03-07","close":66.87},{"date":"2017-03-08","close":66.71},{"date":"2017-03-09","close":66.65},{"date":"2017-03-10","close":66.96},{"date":"2017-03-13","close":66.95},{"date":"2017-03-14","close":67.28},{"date":"2017-03-15","close":67.54},{"date":"2017-03-16","close":67.31},{"date":"2017-03-17","close":67.65},{"date":"2017-03-20","close":66.46},{"date":"2017-03-21","close":65.77},{"date":"2017-03-22","close":66.35},{"date":"2017-03-23","close":65.77},{"date":"2017-03-24","close":66.12},{"date":"2017-03-27","close":65.34},{"date":"2017-03-28","close":65.77},{"date":"2017-03-29","close":66.06},{"date":"2017-03-30","close":66.61},{"date":"2017-03-31","close":65.87},{"date":"2017-04-03","close":65.18},{"date":"2017-04-04","close":63.66},{"date":"2017-04-05","close":62.53},{"date":"2017-04-06","close":63.45},{"date":"2017-04-07","close":63.09},{"date":"2017-04-10","close":63.5},{"date":"2017-04-11","close":63.91},{"date":"2017-04-12","close":63.73},{"date":"2017-04-13","close":63.2},{"date":"2017-04-17","close":63.28},{"date":"2017-04-18","close":63.41},{"date":"2017-04-19","close":63.73},{"date":"2017-04-20","close":64.66},{"date":"2017-04-21","close":64.9},{"date":"2017-04-24","close":65.06},{"date":"2017-04-25","close":64.75},{"date":"2017-04-26","close":65.05},{"date":"2017-04-27","close":65.54},{"date":"2017-04-28","close":65.0},{"date":"2017-05-01","close":64.08},{"date":"2017-05-02","close":64.72},{"date":"2017-05-03","close":65.14},{"date":"2017-05-04","close":64.57},{"date":"2017-05-05","close":64.7},{"date":"2017-05-08","close":64.63},{"date":"2017-05-09","close":65.22},{"date":"2017-05-10","close":66.05},{"date":"2017-05-11","close":65.23},{"date":"2017-05-12","close":63.49},{"date":"2017-05-15","close":62.35},{"date":"2017-05-16","close":61.5},{"date":"2017-05-17","close":61.52},{"date":"2017-05-18","close":61.07},{"date":"2017-05-19","close":62.2},{"date":"2017-05-22","close":62.45},{"date":"2017-05-23","close":62.02},{"date":"2017-05-24","close":61.95},{"date":"2017-05-25","close":63.0},{"date":"2017-05-26","close":63.52},{"date":"2017-05-30","close":63.43},{"date":"2017-05-31","close":63.92},{"date":"2017-06-01","close":63.68},{"date":"2017-06-02","close":63.74},{"date":"2017-06-05","close":63.32},{"date":"2017-06-06","close":61.84},{"date":"2017-06-07","close":62.11},{"date":"2017-06-08","close":61.32},{"date":"2017-06-09","close":61.96},{"date":"2017-06-12","close":61.86},{"date":"2017-06-13","close":62.09},{"date":"2017-06-14","close":61.1},{"date":"2017-06-15","close":60.91},{"date":"2017-06-16","close":60.08},{"date":"2017-06-19","close":60.65},{"date":"2017-06-20","close":57.72},{"date":"2017-06-21","close":56.9},{"date":"2017-06-22","close":55.97},{"date":"2017-06-23","close":56.29},{"date":"2017-06-26","close":56.7},{"date":"2017-06-27","close":56.53},{"date":"2017-06-28","close":57.78},{"date":"2017-06-29","close":57.3},{"date":"2017-06-30","close":57.73},{"date":"2017-07-03","close":58.23},{"date":"2017-07-05","close":57.39},{"date":"2017-07-06","close":56.28},{"date":"2017-07-07","close":56.14},{"date":"2017-07-10","close":54.8},{"date":"2017-07-11","close":54.34},{"date":"2017-07-12","close":54.13},{"date":"2017-07-13","close":54.42},{"date":"2017-07-14","close":54.76},{"date":"2017-07-17","close":54.73},{"date":"2017-07-18","close":54.33},{"date":"2017-07-19","close":54.42},{"date":"2017-07-20","close":54.65},{"date":"2017-07-21","close":54.31},{"date":"2017-07-24","close":53.07},{"date":"2017-07-25","close":54.03},{"date":"2017-07-26","close":53.96},{"date":"2017-07-27","close":55.12},{"date":"2017-07-28","close":54.87},{"date":"2017-07-31","close":55.32},{"date":"2017-08-01","close":55.6},{"date":"2017-08-02","close":55.65},{"date":"2017-08-03","close":54.87},{"date":"2017-08-04","close":55.86},{"date":"2017-08-07","close":55.4},{"date":"2017-08-08","close":55.92},{"date":"2017-08-09","close":56.04},{"date":"2017-08-10","close":54.8},{"date":"2017-08-11","close":55.56},{"date":"2017-08-14","close":54.77},{"date":"2017-08-15","close":53.03},{"date":"2017-08-16","close":54.37},{"date":"2017-08-17","close":53.33},{"date":"2017-08-18","close":59.02},{"date":"2017-08-21","close":58.56},{"date":"2017-08-22","close":59.19},{"date":"2017-08-23","close":58.92},{"date":"2017-08-24","close":58.33},{"date":"2017-08-25","close":59.38},{"date":"2017-08-28","close":59.02},{"date":"2017-08-29","close":58.69},{"date":"2017-08-30","close":58.43},{"date":"2017-08-31","close":58.45},{"date":"2017-09-01","close":58.92},{"date":"2017-09-05","close":58.99},{"date":"2017-09-06","close":59.15},{"date":"2017-09-07","close":58.55},{"date":"2017-09-08","close":58.52},{"date":"2017-09-11","close":59.27},{"date":"2017-09-12","close":60.67},{"date":"2017-09-13","close":61.41},{"date":"2017-09-14","close":60.6},{"date":"2017-09-15","close":60.71},{"date":"2017-09-18","close":60.81},{"date":"2017-09-19","close":61.15},{"date":"2017-09-20","close":60.92},{"date":"2017-09-21","close":60.91},{"date":"2017-09-22","close":60.89},{"date":"2017-09-25","close":62.86},{"date":"2017-09-26","close":63.79},{"date":"2017-09-27","close":64.84},{"date":"2017-09-28","close":64.8},{"date":"2017-09-29","close":64.57},{"date":"2017-10-02","close":64.69},{"date":"2017-10-03","close":64.91},{"date":"2017-10-04","close":65.23},{"date":"2017-10-05","close":65.53},{"date":"2017-10-06","close":65.99},{"date":"2017-10-09","close":65.29},{"date":"2017-10-10","close":64.84},{"date":"2017-10-11","close":64.55},{"date":"2017-10-12","close":63.28},{"date":"2017-10-13","close":63.12},{"date":"2017-10-16","close":62.91},{"date":"2017-10-17","close":63.24},{"date":"2017-10-18","close":63.32},{"date":"2017-10-19","close":63.39},{"date":"2017-10-20","close":64.23},{"date":"2017-10-23","close":64.31},{"date":"2017-10-24","close":64.34},{"date":"2017-10-25","close":63.84},{"date":"2017-10-26","close":64.27},{"date":"2017-10-27","close":63.82},{"date":"2017-10-30","close":63.42},{"date":"2017-10-31","close":63.49},{"date":"2017-11-01","close":63.48},{"date":"2017-11-02","close":64.36},{"date":"2017-11-03","close":64.13},{"date":"2017-11-06","close":64.14},{"date":"2017-11-07","close":64.79},{"date":"2017-11-08","close":63.87},{"date":"2017-11-09","close":64.57},{"date":"2017-11-10","close":65.76},{"date":"2017-11-13","close":64.91},{"date":"2017-11-14","close":64.47},{"date":"2017-11-15","close":64.61},{"date":"2017-11-16","close":65.69},{"date":"2017-11-17","close":72.25},{"date":"2017-11-20","close":72.74},{"date":"2017-11-21","close":72.67},{"date":"2017-11-22","close":72.3},{"date":"2017-11-24","close":71.32},{"date":"2017-11-27","close":71.33},{"date":"2017-11-28","close":72.81},{"date":"2017-11-29","close":75.95},{"date":"2017-11-30","close":76.03},{"date":"2017-12-01","close":75.73},{"date":"2017-12-04","close":78.01},{"date":"2017-12-05","close":77.02},{"date":"2017-12-06","close":76.79},{"date":"2017-12-07","close":76.7},{"date":"2017-12-08","close":76.89},{"date":"2017-12-11","close":76.76},{"date":"2017-12-12","close":76.41},{"date":"2017-12-13","close":76.97},{"date":"2017-12-14","close":75.51},{"date":"2017-12-15","close":75.96},{"date":"2017-12-18","close":77.56},{"date":"2017-12-19","close":78.54},{"date":"2017-12-20","close":79.61},{"date":"2017-12-21","close":80.14},{"date":"2017-12-22","close":80.44},{"date":"2017-12-26","close":80.96},{"date":"2017-12-27","close":80.73},{"date":"2017-12-28","close":80.61},{"date":"2017-12-29","close":80.25},{"date":"2018-01-02","close":74.0442},{"date":"2018-01-03","close":73.9982},{"date":"2018-01-04","close":74.4213},{"date":"2018-01-05","close":75.3963},{"date":"2018-01-08","close":74.7065},{"date":"2018-01-09","close":74.0534},{"date":"2018-01-10","close":74.2098},{"date":"2018-01-11","close":75.939},{"date":"2018-01-12","close":76.8772},{"date":"2018-01-16","close":74.3845},{"date":"2018-01-17","close":74.7801},{"date":"2018-01-18","close":75.102},{"date":"2018-01-19","close":77.0428},{"date":"2018-01-22","close":77.705},{"date":"2018-01-23","close":77.797},{"date":"2018-01-24","close":77.8062},{"date":"2018-01-25","close":77.6222},{"date":"2018-01-26","close":78.6064},{"date":"2018-01-29","close":77.7878},{"date":"2018-01-30","close":76.7024},{"date":"2018-01-31","close":75.7826},{"date":"2018-02-01","close":75.4239},{"date":"2018-02-02","close":72.7381},{"date":"2018-02-05","close":70.7329},{"date":"2018-02-06","close":72.0482},{"date":"2018-02-07","close":71.7355},{"date":"2018-02-08","close":69.0404},{"date":"2018-02-09","close":71.1192},{"date":"2018-02-12","close":71.1468},{"date":"2018-02-13","close":71.5791},{"date":"2018-02-14","close":72.6001},{"date":"2018-02-15","close":74.1454},{"date":"2018-02-16","close":73.7407},{"date":"2018-02-20","close":71.7263},{"date":"2018-02-21","close":71.6343},{"date":"2018-02-22","close":72.2046},{"date":"2018-02-23","close":72.5449},{"date":"2018-02-26","close":73.5383},{"date":"2018-02-27","close":71.3216},{"date":"2018-02-28","close":71.8275},{"date":"2018-03-01","close":71.6987},{"date":"2018-03-02","close":72.131},{"date":"2018-03-05","close":71.7263},{"date":"2018-03-06","close":74.0534},{"date":"2018-03-07","close":69.3532},{"date":"2018-03-08","close":69.1877},{"date":"2018-03-09","close":70.8341},{"date":"2018-03-12","close":70.3006},{"date":"2018-03-13","close":70.8249},{"date":"2018-03-14","close":70.9904},{"date":"2018-03-15","close":70.6593},{"date":"2018-03-16","close":70.8023},{"date":"2018-03-19","close":71.0698},{"date":"2018-03-20","close":71.3189},{"date":"2018-03-21","close":71.4112},{"date":"2018-03-22","close":69.2248},{"date":"2018-03-23","close":69.0403},{"date":"2018-03-26","close":71.3281},{"date":"2018-03-27","close":70.9591},{"date":"2018-03-28","close":70.258},{"date":"2018-03-29","close":71.937},{"date":"2018-04-02","close":69.8983},{"date":"2018-04-03","close":70.2949},{"date":"2018-04-04","close":72.5366},{"date":"2018-04-05","close":73.5883},{"date":"2018-04-06","close":71.4481},{"date":"2018-04-09","close":70.9776},{"date":"2018-04-10","close":72.0661},{"date":"2018-04-11","close":71.3097},{"date":"2018-04-12","close":72.0938},{"date":"2018-04-13","close":70.2673},{"date":"2018-04-16","close":71.5772},{"date":"2018-04-17","close":72.6658},{"date":"2018-04-18","close":72.7765},{"date":"2018-04-19","close":72.6473},{"date":"2018-04-20","close":71.3281},{"date":"2018-04-23","close":72.0846},{"date":"2018-04-24","close":71.6971},{"date":"2018-04-25","close":72.223},{"date":"2018-04-26","close":74.1879},{"date":"2018-04-27","close":75.3503},{"date":"2018-04-30","close":74.5846},{"date":"2018-05-01","close":73.2285},{"date":"2018-05-02","close":73.5329},{"date":"2018-05-03","close":74.1418},{"date":"2018-05-04","close":74.4554},{"date":"2018-05-07","close":73.2839},{"date":"2018-05-08","close":74.5754},{"date":"2018-05-09","close":75.5071},{"date":"2018-05-10","close":75.0089},{"date":"2018-05-11","close":75.5901},{"date":"2018-05-14","close":76.2543},{"date":"2018-05-15","close":76.3558},{"date":"2018-05-16","close":76.9093},{"date":"2018-05-17","close":76.9647},{"date":"2018-05-18","close":76.079},{"date":"2018-05-21","close":75.5809},{"date":"2018-05-22","close":75.9591},{"date":"2018-05-23","close":76.2082},{"date":"2018-05-24","close":76.5311},{"date":"2018-05-25","close":71.3466},{"date":"2018-05-29","close":71.2543},{"date":"2018-05-30","close":72.7857},{"date":"2018-05-31","close":72.7672},{"date":"2018-06-01","close":74.4554},{"date":"2018-06-04","close":76.6971},{"date":"2018-06-05","close":77.389},{"date":"2018-06-06","close":77.9517},{"date":"2018-06-07","close":78.496},{"date":"2018-06-08","close":79.1879},{"date":"2018-06-11","close":79.137},{"date":"2018-06-12","close":79.2758},{"date":"2018-06-13","close":78.3323},{"date":"2018-06-14","close":78.1566},{"date":"2018-06-15","close":78.7485},{"date":"2018-06-18","close":78.5728},{"date":"2018-06-19","close":78.5728},{"date":"2018-06-20","close":80.1082},{"date":"2018-06-21","close":80.1174},{"date":"2018-06-22","close":79.5255},{"date":"2018-06-25","close":78.8595},{"date":"2018-06-26","close":79.0075},{"date":"2018-06-27","close":78.4988},{"date":"2018-06-28","close":78.7116},{"date":"2018-06-29","close":78.3878},{"date":"2018-07-02","close":78.2213},{"date":"2018-07-03","close":78.767},{"date":"2018-07-05","close":78.7208},{"date":"2018-07-06","close":79.8399},{"date":"2018-07-09","close":79.8122},{"date":"2018-07-10","close":79.47},{"date":"2018-07-11","close":78.3971},{"date":"2018-07-12","close":78.4526},{"date":"2018-07-13","close":78.767},{"date":"2018-07-16","close":78.7485},{"date":"2018-07-17","close":79.9047},{"date":"2018-07-18","close":80.4874},{"date":"2018-07-19","close":80.8759},{"date":"2018-07-20","close":80.0897},{"date":"2018-07-23","close":80.9591},{"date":"2018-07-24","close":79.9972},{"date":"2018-07-25","close":80.8944},{"date":"2018-07-26","close":81.4401},{"date":"2018-07-27","close":79.4792},{"date":"2018-07-30","close":80.2284},{"date":"2018-07-31","close":80.8667},{"date":"2018-08-01","close":79.9417},{"date":"2018-08-02","close":82.7442},{"date":"2018-08-03","close":82.365},{"date":"2018-08-06","close":82.957},{"date":"2018-08-07","close":83.9374},{"date":"2018-08-08","close":84.9363},{"date":"2018-08-09","close":85.2508},{"date":"2018-08-10","close":84.7236},{"date":"2018-08-13","close":84.1779},{"date":"2018-08-14","close":85.8797},{"date":"2018-08-15","close":84.3259},{"date":"2018-08-16","close":84.8531},{"date":"2018-08-17","close":84.9733},{"date":"2018-08-20","close":85.3895},{"date":"2018-08-21","close":85.9167},{"date":"2018-08-22","close":86.3977},{"date":"2018-08-23","close":87.8961},{"date":"2018-08-24","close":87.9516},{"date":"2018-08-27","close":87.1839},{"date":"2018-08-28","close":87.5076},{"date":"2018-08-29","close":88.8488},{"date":"2018-08-30","close":87.7851},{"date":"2018-08-31","close":88.5898},{"date":"2018-09-04","close":90.3564},{"date":"2018-09-05","close":90.1437},{"date":"2018-09-06","close":90.0419},{"date":"2018-09-07","close":89.302},{"date":"2018-09-10","close":90.5599},{"date":"2018-09-11","close":91.0686},{"date":"2018-09-12","close":90.174},{"date":"2018-09-13","close":90.0164},{"date":"2018-09-14","close":89.729},{"date":"2018-09-17","close":89.2006},{"date":"2018-09-18","close":89.8681},{"date":"2018-09-19","close":89.8774},{"date":"2018-09-20","close":89.3953},{"date":"2018-09-21","close":90.3779},{"date":"2018-09-24","close":90.1926},{"date":"2018-09-25","close":90.3965},{"date":"2018-09-26","close":91.9354},{"date":"2018-09-27","close":92.2042},{"date":"2018-09-28","close":91.8705},{"date":"2018-10-01","close":91.3885},{"date":"2018-10-02","close":89.2933},{"date":"2018-10-03","close":89.6827},{"date":"2018-10-04","close":88.1901},{"date":"2018-10-05","close":87.7266},{"date":"2018-10-08","close":88.8854},{"date":"2018-10-09","close":90.0628},{"date":"2018-10-10","close":88.0882},{"date":"2018-10-11","close":87.4392},{"date":"2018-10-12","close":88.8762},{"date":"2018-10-15","close":89.5807},{"date":"2018-10-16","close":91.1474},{"date":"2018-10-17","close":89.8866},{"date":"2018-10-18","close":88.9318},{"date":"2018-10-19","close":87.7822},{"date":"2018-10-22","close":89.6178},{"date":"2018-10-23","close":89.1357},{"date":"2018-10-24","close":88.4497},{"date":"2018-10-25","close":89.3675},{"date":"2018-10-26","close":89.6734},{"date":"2018-10-29","close":91.1103},{"date":"2018-10-30","close":92.5009},{"date":"2018-10-31","close":91.7778},{"date":"2018-11-01","close":91.2401},{"date":"2018-11-02","close":92.7327},{"date":"2018-11-05","close":93.8729},{"date":"2018-11-06","close":94.0769},{"date":"2018-11-07","close":95.2542},{"date":"2018-11-08","close":95.7919},{"date":"2018-11-09","close":95.2635},{"date":"2018-11-12","close":94.3457},{"date":"2018-11-13","close":92.9366},{"date":"2018-11-14","close":90.758},{"date":"2018-11-15","close":89.4417},{"date":"2018-11-16","close":88.3292},{"date":"2018-11-19","close":84.5376},{"date":"2018-11-20","close":76.6113},{"date":"2018-11-21","close":75.675},{"date":"2018-11-23","close":74.4976},{"date":"2018-11-26","close":75.026},{"date":"2018-11-27","close":76.6947},{"date":"2018-11-28","close":80.1248},{"date":"2018-11-29","close":79.6706},{"date":"2018-11-30","close":81.2094},{"date":"2018-12-03","close":78.5674},{"date":"2018-12-04","close":75.7955},{"date":"2018-12-06","close":75.8373},{"date":"2018-12-07","close":72.8254},{"date":"2018-12-10","close":74.3778},{"date":"2018-12-11","close":74.8798},{"date":"2018-12-12","close":75.2052},{"date":"2018-12-13","close":75.1308},{"date":"2018-12-14","close":73.6342},{"date":"2018-12-17","close":72.7696},{"date":"2018-12-18","close":73.3367},{"date":"2018-12-19","close":72.9462},{"date":"2018-12-20","close":71.7285},{"date":"2018-12-21","close":71.5611},{"date":"2018-12-24","close":70.929},{"date":"2018-12-26","close":76.0325},{"date":"2018-12-27","close":76.079},{"date":"2018-12-28","close":75.8373},{"date":"2018-12-31","close":77.3433},{"date":"2019-01-02","close":77.8825},{"date":"2019-01-03","close":77.2317},{"date":"2019-01-04","close":79.3326},{"date":"2019-01-07","close":82.6699},{"date":"2019-01-08","close":85.0962},{"date":"2019-01-09","close":83.9807},{"date":"2019-01-10","close":84.3432},{"date":"2019-01-11","close":84.7894},{"date":"2019-01-14","close":84.2503},{"date":"2019-01-15","close":84.4548},{"date":"2019-01-16","close":83.897},{"date":"2019-01-17","close":84.4083},{"date":"2019-01-18","close":86.4627},{"date":"2019-01-22","close":85.1798},{"date":"2019-01-23","close":85.0683},{"date":"2019-01-24","close":84.7801},{"date":"2019-01-25","close":85.9979},{"date":"2019-01-28","close":85.0962},{"date":"2019-01-29","close":85.0311},{"date":"2019-01-30","close":85.7934},{"date":"2019-01-31","close":85.6354},{"date":"2019-02-01","close":85.2728},{"date":"2019-02-04","close":85.8399},{"date":"2019-02-05","close":86.6301},{"date":"2019-02-06","close":86.1374},{"date":"2019-02-07","close":86.0723},{"date":"2019-02-08","close":86.4069},{"date":"2019-02-11","close":87.5039},{"date":"2019-02-12","close":88.0895},{"date":"2019-02-13","close":87.978},{"date":"2019-02-14","close":86.723},{"date":"2019-02-15","close":87.3923},{"date":"2019-02-19","close":87.0763},{"date":"2019-02-20","close":87.3552},{"date":"2019-02-21","close":86.9461},{"date":"2019-02-22","close":87.727},{"date":"2019-02-25","close":87.2529},{"date":"2019-02-26","close":87.6991},{"date":"2019-02-27","close":88.1081},{"date":"2019-02-28","close":88.1546},{"date":"2019-03-01","close":88.1825},{"date":"2019-03-04","close":87.0112},{"date":"2019-03-05","close":87.5411},{"date":"2019-03-06","close":87.7827},{"date":"2019-03-07","close":85.905},{"date":"2019-03-08","close":82.7908},{"date":"2019-03-11","close":84.3525},{"date":"2019-03-12","close":84.743},{"date":"2019-03-13","close":84.306},{"date":"2019-03-14","close":82.9581},{"date":"2019-03-15","close":83.8112},{"date":"2019-03-18","close":84.9578},{"date":"2019-03-19","close":85.5079},{"date":"2019-03-20","close":85.3121},{"date":"2019-03-21","close":85.3028},{"date":"2019-03-22","close":83.4662},{"date":"2019-03-25","close":83.7179},{"date":"2019-03-26","close":84.7434},{"date":"2019-03-27","close":85.4519},{"date":"2019-03-28","close":85.685},{"date":"2019-03-29","close":86.7944},{"date":"2019-04-01","close":87.8758},{"date":"2019-04-02","close":87.4097},{"date":"2019-04-03","close":88.5471},{"date":"2019-04-04","close":90.8778},{"date":"2019-04-05","close":91.7448},{"date":"2019-04-08","close":91.9871},{"date":"2019-04-09","close":90.943},{"date":"2019-04-10","close":91.6795},{"date":"2019-04-11","close":91.0176},{"date":"2019-04-12","close":90.7752},{"date":"2019-04-15","close":91.3718},{"date":"2019-04-16","close":92.1829},{"date":"2019-04-17","close":93.1525},{"date":"2019-04-18","close":93.2271},{"date":"2019-04-22","close":91.1574},{"date":"2019-04-23","close":91.232},{"date":"2019-04-24","close":91.8846},{"date":"2019-04-25","close":91.3812},{"date":"2019-04-26","close":91.8753},{"date":"2019-04-29","close":91.6142},{"date":"2019-04-30","close":91.0456},{"date":"2019-05-01","close":89.3861},{"date":"2019-05-02","close":89.8336},{"date":"2019-05-03","close":90.5515},{"date":"2019-05-06","close":90.7938},{"date":"2019-05-07","close":89.2742},{"date":"2019-05-08","close":90.2718},{"date":"2019-05-09","close":90.4396},{"date":"2019-05-10","close":90.8871},{"date":"2019-05-13","close":87.1207},{"date":"2019-05-14","close":88.0623},{"date":"2019-05-15","close":88.0996},{"date":"2019-05-16","close":89.3861},{"date":"2019-05-17","close":90.6167},{"date":"2019-05-20","close":90.1226},{"date":"2019-05-21","close":90.8032},{"date":"2019-05-22","close":88.1275},{"date":"2019-05-23","close":88.1089},{"date":"2019-05-24","close":86.4961},{"date":"2019-05-28","close":85.1443},{"date":"2019-05-29","close":84.184},{"date":"2019-05-30","close":86.6079},{"date":"2019-05-31","close":86.6918},{"date":"2019-06-03","close":85.8062},{"date":"2019-06-04","close":88.2301},{"date":"2019-06-05","close":88.5564},{"date":"2019-06-06","close":89.6472},{"date":"2019-06-07","close":92.444},{"date":"2019-06-10","close":91.5981},{"date":"2019-06-11","close":92.0374},{"date":"2019-06-12","close":91.8878},{"date":"2019-06-13","close":93.9722},{"date":"2019-06-14","close":94.3741},{"date":"2019-06-17","close":94.8134},{"date":"2019-06-18","close":95.9069},{"date":"2019-06-19","close":96.6266},{"date":"2019-06-20","close":97.7389},{"date":"2019-06-21","close":97.1687},{"date":"2019-06-24","close":96.1312},{"date":"2019-06-25","close":94.8788},{"date":"2019-06-26","close":95.7106},{"date":"2019-06-27","close":93.9722},{"date":"2019-06-28","close":92.6449},{"date":"2019-07-01","close":92.5141},{"date":"2019-07-02","close":91.7663},{"date":"2019-07-03","close":93.4674},{"date":"2019-07-05","close":94.2899},{"date":"2019-07-08","close":94.9442},{"date":"2019-07-09","close":95.3181},{"date":"2019-07-10","close":95.9069},{"date":"2019-07-11","close":96.178},{"date":"2019-07-12","close":99.0942},{"date":"2019-07-15","close":99.4026},{"date":"2019-07-16","close":99.8326},{"date":"2019-07-17","close":100.2812},{"date":"2019-07-18","close":100.0475},{"date":"2019-07-19","close":99.6456},{"date":"2019-07-22","close":99.0194},{"date":"2019-07-23","close":99.1783},{"date":"2019-07-24","close":99.0287},{"date":"2019-07-25","close":98.6268},{"date":"2019-07-26","close":99.8513},{"date":"2019-07-29","close":99.5522},{"date":"2019-07-30","close":99.3932},{"date":"2019-07-31","close":99.1035},{"date":"2019-08-01","close":96.8042},{"date":"2019-08-02","close":96.7294},{"date":"2019-08-05","close":94.6077},{"date":"2019-08-06","close":96.6266},{"date":"2019-08-07","close":97.122},{"date":"2019-08-08","close":100.0475},{"date":"2019-08-09","close":98.6081},{"date":"2019-08-12","close":96.5331},{"date":"2019-08-13","close":99.4867},{"date":"2019-08-14","close":95.4957},{"date":"2019-08-15","close":94.7853},{"date":"2019-08-16","close":96.4397},{"date":"2019-08-19","close":97.2903},{"date":"2019-08-20","close":97.3837},{"date":"2019-08-21","close":98.7951},{"date":"2019-08-22","close":100.384},{"date":"2019-08-23","close":96.2247},{"date":"2019-08-26","close":97.7295},{"date":"2019-08-27","close":95.8789},{"date":"2019-08-28","close":97.7295},{"date":"2019-08-29","close":100.113},{"date":"2019-08-30","close":99.0848},{"date":"2019-09-03","close":98.1595},{"date":"2019-09-04","close":99.0474},{"date":"2019-09-05","close":102.216},{"date":"2019-09-06","close":102.0477},{"date":"2019-09-09","close":101.4028},{"date":"2019-09-10","close":101.0944},{"date":"2019-09-11","close":101.4738},{"date":"2019-09-12","close":102.4575},{"date":"2019-09-13","close":102.2421},{"date":"2019-09-16","close":100.7992},{"date":"2019-09-17","close":101.3145},{"date":"2019-09-18","close":101.8485},{"date":"2019-09-19","close":101.7549},{"date":"2019-09-20","close":98.1385},{"date":"2019-09-23","close":100.2746},{"date":"2019-09-24","close":100.8461},{"date":"2019-09-25","close":101.4082},{"date":"2019-09-26","close":101.0428},{"date":"2019-09-27","close":102.1671},{"date":"2019-09-30","close":102.9166},{"date":"2019-10-01","close":102.4013},{"date":"2019-10-02","close":100.743},{"date":"2019-10-03","close":100.1809},{"date":"2019-10-04","close":102.0547},{"date":"2019-10-07","close":101.3145},{"date":"2019-10-08","close":101.071},{"date":"2019-10-09","close":102.2795},{"date":"2019-10-10","close":104.0034},{"date":"2019-10-11","close":105.3618},{"date":"2019-10-14","close":104.3688},{"date":"2019-10-15","close":104.8747},{"date":"2019-10-16","close":105.1745},{"date":"2019-10-17","close":105.8959},{"date":"2019-10-18","close":106.9265},{"date":"2019-10-21","close":103.9753},{"date":"2019-10-22","close":104.8372},{"date":"2019-10-23","close":102.9541},{"date":"2019-10-24","close":103.4694},{"date":"2019-10-25","close":103.7036},{"date":"2019-10-28","close":102.4856},{"date":"2019-10-29","close":101.9516},{"date":"2019-10-30","close":103.357},{"date":"2019-10-31","close":102.748},{"date":"2019-11-01","close":103.9846},{"date":"2019-11-04","close":104.7154},{"date":"2019-11-05","close":104.9871},{"date":"2019-11-06","close":105.1745},{"date":"2019-11-07","close":105.9334},{"date":"2019-11-08","close":104.7623},{"date":"2019-11-11","close":105.0996},{"date":"2019-11-12","close":103.9659},{"date":"2019-11-13","close":104.3594},{"date":"2019-11-14","close":105.7179},{"date":"2019-11-15","close":106.2144},{"date":"2019-11-18","close":105.1089},{"date":"2019-11-19","close":105.3244},{"date":"2019-11-20","close":103.4694},{"date":"2019-11-21","close":104.7342},{"date":"2019-11-22","close":104.4812},{"date":"2019-11-25","close":106.177},{"date":"2019-11-26","close":108.0507},{"date":"2019-11-27","close":108.9876},{"date":"2019-11-29","close":108.819},{"date":"2019-12-02","close":108.6784},{"date":"2019-12-03","close":107.0576},{"date":"2019-12-04","close":106.9452},{"date":"2019-12-05","close":106.5649},{"date":"2019-12-06","close":106.9593},{"date":"2019-12-09","close":108.0391},{"date":"2019-12-10","close":107.9358},{"date":"2019-12-11","close":107.8419},{"date":"2019-12-12","close":109.3443},{"date":"2019-12-13","close":108.4429},{"date":"2019-12-16","close":107.41},{"date":"2019-12-17","close":106.8654},{"date":"2019-12-18","close":106.5649},{"date":"2019-12-19","close":108.133},{"date":"2019-12-20","close":108.1987},{"date":"2019-12-23","close":107.2316},{"date":"2019-12-24","close":108.0954},{"date":"2019-12-26","close":108.2738},{"date":"2019-12-27","close":107.9452},{"date":"2019-12-30","close":109.3913},{"date":"2019-12-31","close":109.3161},{"date":"2020-01-02","close":109.7011},{"date":"2020-01-03","close":109.7293},{"date":"2020-01-06","close":110.2645},{"date":"2020-01-07","close":111.5509},{"date":"2020-01-08","close":111.8795},{"date":"2020-01-09","close":114.6777},{"date":"2020-01-10","close":113.3537},{"date":"2020-01-13","close":112.6495},{"date":"2020-01-14","close":111.7011},{"date":"2020-01-15","close":110.5838},{"date":"2020-01-16","close":110.8467},{"date":"2020-01-17","close":110.4993},{"date":"2020-01-21","close":110.6119},{"date":"2020-01-22","close":110.2457},{"date":"2020-01-23","close":110.9969},{"date":"2020-01-24","close":108.6964},{"date":"2020-01-27","close":107.8419},{"date":"2020-01-28","close":107.4945},{"date":"2020-01-29","close":107.2973},{"date":"2020-01-30","close":107.2128},{"date":"2020-01-31","close":105.3442},{"date":"2020-02-03","close":106.8842},{"date":"2020-02-04","close":109.2504},{"date":"2020-02-05","close":111.4946},{"date":"2020-02-06","close":110.9781},{"date":"2020-02-07","close":110.2645},{"date":"2020-02-10","close":111.0439},{"date":"2020-02-11","close":112.396},{"date":"2020-02-12","close":112.734},{"date":"2020-02-13","close":113.2411},{"date":"2020-02-14","close":114.3491},{"date":"2020-02-18","close":115.0157},{"date":"2020-02-19","close":115.4383},{"date":"2020-02-20","close":116.2552},{"date":"2020-02-21","close":115.72},{"date":"2020-02-24","close":114.1988},{"date":"2020-02-25","close":109.626},{"date":"2020-02-26","close":111.9265},{"date":"2020-02-27","close":105.1095},{"date":"2020-02-28","close":102.1423},{"date":"2020-03-02","close":105.147},{"date":"2020-03-03","close":102.5555},{"date":"2020-03-04","close":102.8747},{"date":"2020-03-05","close":95.4849},{"date":"2020-03-06","close":96.2549},{"date":"2020-03-09","close":89.0247},{"date":"2020-03-10","close":95.6352},{"date":"2020-03-11","close":92.546},{"date":"2020-03-12","close":85.7759},{"date":"2020-03-13","close":87.1656},{"date":"2020-03-16","close":69.6326},{"date":"2020-03-17","close":65.5167},{"date":"2020-03-18","close":56.4841},{"date":"2020-03-19","close":61.2217},{"date":"2020-03-20","close":60.1856},{"date":"2020-03-23","close":59.2626},{"date":"2020-03-24","close":67.4192},{"date":"2020-03-25","close":76.5648},{"date":"2020-03-26","close":80.6243},{"date":"2020-03-27","close":77.7516},{"date":"2020-03-30","close":79.9367},{"date":"2020-03-31","close":81.9146},{"date":"2020-04-01","close":76.3764},{"date":"2020-04-02","close":74.7847},{"date":"2020-04-03","close":70.405},{"date":"2020-04-06","close":82.1124},{"date":"2020-04-07","close":79.8802},{"date":"2020-04-08","close":83.8737},{"date":"2020-04-09","close":83.5817},{"date":"2020-04-13","close":81.9429},{"date":"2020-04-14","close":85.6821},{"date":"2020-04-15","close":83.4122},{"date":"2020-04-16","close":82.1219},{"date":"2020-04-17","close":86.3885},{"date":"2020-04-20","close":81.4814},{"date":"2020-04-21","close":77.8928},{"date":"2020-04-22","close":78.9948},{"date":"2020-04-23","close":77.8269},{"date":"2020-04-24","close":80.5207},{"date":"2020-04-27","close":85.5503},{"date":"2020-04-28","close":87.1609},{"date":"2020-04-29","close":91.4087},{"date":"2020-04-30","close":86.0495},{"date":"2020-05-01","close":83.789},{"date":"2020-05-04","close":83.2521},{"date":"2020-05-05","close":83.61},{"date":"2020-05-06","close":83.6948},{"date":"2020-05-07","close":84.6272},{"date":"2020-05-08","close":86.1436},{"date":"2020-05-11","close":85.4749},{"date":"2020-05-12","close":81.585},{"date":"2020-05-13","close":78.8535},{"date":"2020-05-14","close":79.6071},{"date":"2020-05-15","close":80.3511},{"date":"2020-05-18","close":85.3619},{"date":"2020-05-19","close":84.6649},{"date":"2020-05-20","close":85.6068},{"date":"2020-05-21","close":91.2392},{"date":"2020-05-22","close":88.423},{"date":"2020-05-26","close":89.1011},{"date":"2020-05-27","close":90.8813},{"date":"2020-05-28","close":92.5578},{"date":"2020-05-29","close":91.3239},{"date":"2020-06-01","close":91.55},{"date":"2020-06-02","close":93.0664},{"date":"2020-06-03","close":94.3191},{"date":"2020-06-04","close":93.2077},{"date":"2020-06-05","close":96.5231},{"date":"2020-06-08","close":96.7868},{"date":"2020-06-09","close":95.6848},{"date":"2020-06-10","close":94.2249},{"date":"2020-06-11","close":88.8845},{"date":"2020-06-12","close":87.1043},{"date":"2020-06-15","close":86.0212},{"date":"2020-06-16","close":91.9456},{"date":"2020-06-17","close":91.0602},{"date":"2020-06-18","close":87.0102},{"date":"2020-06-19","close":87.8861},{"date":"2020-06-22","close":85.409},{"date":"2020-06-23","close":86.1436},{"date":"2020-06-24","close":81.99},{"date":"2020-06-25","close":79.3716},{"date":"2020-06-26","close":78.8818},{"date":"2020-06-29","close":80.2852},{"date":"2020-06-30","close":80.2852},{"date":"2020-07-01","close":82.1219},{"date":"2020-07-02","close":83.431},{"date":"2020-07-06","close":84.9004},{"date":"2020-07-07","close":81.3589},{"date":"2020-07-08","close":81.0199},{"date":"2020-07-09","close":79.7954},{"date":"2020-07-10","close":81.7451},{"date":"2020-07-13","close":79.8896},{"date":"2020-07-14","close":75.5099},{"date":"2020-07-15","close":78.797},{"date":"2020-07-16","close":79.6447},{"date":"2020-07-17","close":80.8032},{"date":"2020-07-20","close":79.8613},{"date":"2020-07-21","close":81.4814},{"date":"2020-07-22","close":83.6194},{"date":"2020-07-23","close":82.6399},{"date":"2020-07-24","close":81.1517},{"date":"2020-07-27","close":80.1722},{"date":"2020-07-28","close":80.888},{"date":"2020-07-29","close":83.2898},{"date":"2020-07-30","close":83.7795},{"date":"2020-07-31","close":84.4577},{"date":"2020-08-03","close":82.7717},{"date":"2020-08-04","close":83.2427},{"date":"2020-08-05","close":83.5252},{"date":"2020-08-06","close":81.9146},{"date":"2020-08-07","close":84.2411},{"date":"2020-08-10","close":87.1326},{"date":"2020-08-11","close":88.1592},{"date":"2020-08-12","close":88.6019},{"date":"2020-08-13","close":87.66},{"date":"2020-08-14","close":88.5925},{"date":"2020-08-17","close":91.4841},{"date":"2020-08-18","close":88.8186},{"date":"2020-08-19","close":85.0134},{"date":"2020-08-20","close":82.3761},{"date":"2020-08-21","close":82.1501},{"date":"2020-08-24","close":84.1186},{"date":"2020-08-25","close":85.9459},{"date":"2020-08-26","close":84.6367},{"date":"2020-08-27","close":85.5785},{"date":"2020-08-28","close":88.3759},{"date":"2020-08-31","close":85.7857},{"date":"2020-09-01","close":85.9647},{"date":"2020-09-02","close":89.0634},{"date":"2020-09-03","close":88.3382},{"date":"2020-09-04","close":87.8955},{"date":"2020-09-08","close":88.1498},{"date":"2020-09-09","close":88.0368},{"date":"2020-09-10","close":85.4372},{"date":"2020-09-11","close":84.9757},{"date":"2020-09-14","close":88.3194},{"date":"2020-09-15","close":88.4606},{"date":"2020-09-16","close":90.4386},{"date":"2020-09-17","close":88.423},{"date":"2020-09-18","close":86.9066},{"date":"2020-09-21","close":85.1641},{"date":"2020-09-22","close":85.3525},{"date":"2020-09-23","close":82.6399},{"date":"2020-09-24","close":81.6415},{"date":"2020-09-25","close":82.8188},{"date":"2020-09-28","close":86.8971},{"date":"2020-09-29","close":85.7386},{"date":"2020-09-30","close":87.8955},{"date":"2020-10-01","close":89.3178},{"date":"2020-10-02","close":90.627},{"date":"2020-10-05","close":91.437},{"date":"2020-10-06","close":89.1388},{"date":"2020-10-07","close":91.4935},{"date":"2020-10-08","close":92.1716},{"date":"2020-10-09","close":92.6897},{"date":"2020-10-12","close":92.9063},{"date":"2020-10-13","close":91.9644},{"date":"2020-10-14","close":90.6929},{"date":"2020-10-15","close":90.5987},{"date":"2020-10-16","close":89.5909},{"date":"2020-10-19","close":85.6727},{"date":"2020-10-20","close":86.8218},{"date":"2020-10-21","close":86.8124},{"date":"2020-10-22","close":87.7448},{"date":"2020-10-23","close":89.8829},{"date":"2020-10-26","close":86.3131},{"date":"2020-10-27","close":86.1342},{"date":"2020-10-28","close":80.3229},{"date":"2020-10-29","close":81.9335},{"date":"2020-10-30","close":80.2193},{"date":"2020-11-02","close":83.4405},{"date":"2020-11-03","close":86.3131},{"date":"2020-11-04","close":86.8406},{"date":"2020-11-05","close":89.4214},{"date":"2020-11-06","close":87.8767},{"date":"2020-11-09","close":101.5527},{"date":"2020-11-10","close":103.0596},{"date":"2020-11-11","close":98.1242},{"date":"2020-11-12","close":98.5293},{"date":"2020-11-13","close":101.8447},{"date":"2020-11-16","close":104.3971},{"date":"2020-11-17","close":104.0392},{"date":"2020-11-18","close":104.8304},{"date":"2020-11-19","close":103.7943},{"date":"2020-11-20","close":102.6546},{"date":"2020-11-23","close":101.8917},{"date":"2020-11-24","close":106.8177},{"date":"2020-11-25","close":104.4725},{"date":"2020-11-27","close":103.1727},{"date":"2020-11-30","close":101.2701},{"date":"2020-12-01","close":105.0564},{"date":"2020-12-02","close":105.0941},{"date":"2020-12-03","close":106.4881},{"date":"2020-12-04","close":108.5414},{"date":"2020-12-07","close":106.9967},{"date":"2020-12-08","close":106.8743},{"date":"2020-12-09","close":107.1851},{"date":"2020-12-10","close":106.733},{"date":"2020-12-11","close":106.262},{"date":"2020-12-14","close":104.124},{"date":"2020-12-15","close":106.5163},{"date":"2020-12-16","close":106.8366},{"date":"2020-12-17","close":109.9071},{"date":"2020-12-18","close":110.8207},{"date":"2020-12-21","close":110.0013},{"date":"2020-12-22","close":109.9542},{"date":"2020-12-23","close":111.2728},{"date":"2020-12-24","close":111.1598},{"date":"2020-12-28","close":115.4924},{"date":"2020-12-29","close":114.3998},{"date":"2020-12-30","close":115.3699},{"date":"2020-12-31","close":115.6713},{"date":"2021-01-04","close":110.265},{"date":"2021-01-05","close":110.3592},{"date":"2021-01-06","close":115.1816},{"date":"2021-01-07","close":114.9272},{"date":"2021-01-08","close":115.2946},{"date":"2021-01-11","close":113.8441},{"date":"2021-01-12","close":114.1173},{"date":"2021-01-13","close":112.2335},{"date":"2021-01-14","close":110.265},{"date":"2021-01-15","close":110.1708},{"date":"2021-01-19","close":107.3546},{"date":"2021-01-20","close":108.3718},{"date":"2021-01-21","close":108.6826},{"date":"2021-01-22","close":106.7424},{"date":"2021-01-25","close":106.9402},{"date":"2021-01-26","close":105.1695},{"date":"2021-01-27","close":101.6186},{"date":"2021-01-28","close":107.1757},{"date":"2021-01-29","close":104.821},{"date":"2021-02-01","close":105.8759},{"date":"2021-02-02","close":109.5209},{"date":"2021-02-03","close":110.849},{"date":"2021-02-04","close":111.8474},{"date":"2021-02-05","close":111.8191},{"date":"2021-02-08","close":113.6463},{"date":"2021-02-09","close":113.0718},{"date":"2021-02-10","close":113.2884},{"date":"2021-02-11","close":114.7954},{"date":"2021-02-12","close":112.1676},{"date":"2021-02-16","close":112.9587},{"date":"2021-02-17","close":112.5255},{"date":"2021-02-18","close":113.2225},{"date":"2021-02-19","close":112.0357},{"date":"2021-02-22","close":114.4375},{"date":"2021-02-23","close":113.2696},{"date":"2021-02-24","close":116.4248},{"date":"2021-02-25","close":111.8662},{"date":"2021-02-26","close":109.86},{"date":"2021-03-01","close":113.5615},{"date":"2021-03-02","close":110.8018},{"date":"2021-03-03","close":104.5949},{"date":"2021-03-04","close":105.5085},{"date":"2021-03-05","close":106.554},{"date":"2021-03-08","close":113.3732},{"date":"2021-03-09","close":117.7152},{"date":"2021-03-10","close":114.5034},{"date":"2021-03-11","close":113.8441},{"date":"2021-03-12","close":115.4924},{"date":"2021-03-15","close":118.2632},{"date":"2021-03-16","close":116.4884},{"date":"2021-03-17","close":116.7622},{"date":"2021-03-18","close":116.2807},{"date":"2021-03-19","close":114.5247},{"date":"2021-03-22","close":113.9111},{"date":"2021-03-23","close":110.1537},{"date":"2021-03-24","close":109.0208},{"date":"2021-03-25","close":112.3345},{"date":"2021-03-26","close":115.516},{"date":"2021-03-29","close":113.3163},{"date":"2021-03-30","close":113.6467},{"date":"2021-03-31","close":113.203},{"date":"2021-04-01","close":113.7695},{"date":"2021-04-05","close":116.1013},{"date":"2021-04-06","close":116.5922},{"date":"2021-04-07","close":116.5072},{"date":"2021-04-08","close":120.3213},{"date":"2021-04-09","close":121.0482},{"date":"2021-04-12","close":120.8405},{"date":"2021-04-13","close":119.3206},{"date":"2021-04-14","close":119.7737},{"date":"2021-04-15","close":121.8507},{"date":"2021-04-16","close":122.6437},{"date":"2021-04-19","close":120.359},{"date":"2021-04-20","close":117.9706},{"date":"2021-04-21","close":120.2458},{"date":"2021-04-22","close":120.6895},{"date":"2021-04-23","close":121.6147},{"date":"2021-04-26","close":120.0758},{"date":"2021-04-27","close":121.9451},{"date":"2021-04-28","close":121.3314},{"date":"2021-04-29","close":123.8427},{"date":"2021-04-30","close":123.6161},{"date":"2021-05-03","close":124.7395},{"date":"2021-05-04","close":124.6074},{"date":"2021-05-05","close":121.5202},{"date":"2021-05-06","close":121.8412},{"date":"2021-05-07","close":125.5231},{"date":"2021-05-10","close":123.635},{"date":"2021-05-11","close":121.8979},{"date":"2021-05-12","close":117.1492},{"date":"2021-05-13","close":118.7069},{"date":"2021-05-14","close":123.2007},{"date":"2021-05-17","close":121.237},{"date":"2021-05-18","close":117.8289},{"date":"2021-05-19","close":118.1405},{"date":"2021-05-20","close":115.6293},{"date":"2021-05-21","close":116.3562},{"date":"2021-05-24","close":116.6017},{"date":"2021-05-25","close":116.9415},{"date":"2021-05-26","close":119.0845},{"date":"2021-05-27","close":118.6314},{"date":"2021-05-28","close":119.3206},{"date":"2021-06-01","close":116.0919},{"date":"2021-06-02","close":114.2226},{"date":"2021-06-03","close":112.7971},{"date":"2021-06-04","close":112.7876},{"date":"2021-06-07","close":112.8208},{"date":"2021-06-08","close":113.8144},{"date":"2021-06-09","close":113.6441},{"date":"2021-06-10","close":111.6379},{"date":"2021-06-11","close":113.6346},{"date":"2021-06-14","close":112.8208},{"date":"2021-06-15","close":112.3571},{"date":"2021-06-16","close":112.5936},{"date":"2021-06-17","close":111.8839},{"date":"2021-06-18","close":109.0733},{"date":"2021-06-21","close":113.0006},{"date":"2021-06-22","close":113.9374},{"date":"2021-06-23","close":114.3917},{"date":"2021-06-24","close":116.5587},{"date":"2021-06-25","close":116.9373},{"date":"2021-06-28","close":115.2433},{"date":"2021-06-29","close":115.603},{"date":"2021-06-30","close":117.3442},{"date":"2021-07-01","close":118.2811},{"date":"2021-07-02","close":119.4734},{"date":"2021-07-06","close":119.7289},{"date":"2021-07-07","close":117.4294},{"date":"2021-07-08","close":115.1393},{"date":"2021-07-09","close":118.0729},{"date":"2021-07-12","close":117.4388},{"date":"2021-07-13","close":116.0856},{"date":"2021-07-14","close":118.1864},{"date":"2021-07-15","close":117.0603},{"date":"2021-07-16","close":113.0763},{"date":"2021-07-19","close":109.3383},{"date":"2021-07-20","close":112.2246},{"date":"2021-07-21","close":115.1203},{"date":"2021-07-22","close":114.6945},{"date":"2021-07-23","close":115.1487},{"date":"2021-07-26","close":115.8206},{"date":"2021-07-27","close":115.1014},{"date":"2021-07-28","close":114.6756},{"date":"2021-07-29","close":116.0004},{"date":"2021-07-30","close":116.1045},{"date":"2021-08-02","close":114.5147},{"date":"2021-08-03","close":115.4515},{"date":"2021-08-04","close":112.3287},{"date":"2021-08-05","close":114.1929},{"date":"2021-08-06","close":116.483},{"date":"2021-08-09","close":114.9405},{"date":"2021-08-10","close":118.9908},{"date":"2021-08-11","close":120.4197},{"date":"2021-08-12","close":118.6974},{"date":"2021-08-13","close":117.9688},{"date":"2021-08-16","close":118.1012},{"date":"2021-08-17","close":114.2781},{"date":"2021-08-18","close":117.3915},{"date":"2021-08-19","close":119.7857},{"date":"2021-08-20","close":116.5114},{"date":"2021-08-23","close":117.77},{"date":"2021-08-24","close":117.1455},{"date":"2021-08-25","close":117.3253},{"date":"2021-08-26","close":112.8491},{"date":"2021-08-27","close":112.5085},{"date":"2021-08-30","close":112.1205},{"date":"2021-08-31","close":112.0448},{"date":"2021-09-01","close":111.2215},{"date":"2021-09-02","close":110.6821},{"date":"2021-09-03","close":109.4536},{"date":"2021-09-07","close":108.6378},{"date":"2021-09-08","close":108.3816},{"date":"2021-09-09","close":108.4006},{"date":"2021-09-10","close":107.0156},{"date":"2021-09-13","close":107.7176},{"date":"2021-09-14","close":106.6456},{"date":"2021-09-15","close":107.1105},{"date":"2021-09-16","close":107.8124},{"date":"2021-09-17","close":108.7326},{"date":"2021-09-20","close":107.3191},{"date":"2021-09-21","close":107.9832},{"date":"2021-09-22","close":108.3247},{"date":"2021-09-23","close":109.6243},{"date":"2021-09-24","close":110.0323},{"date":"2021-09-27","close":110.6109},{"date":"2021-09-28","close":108.6662},{"date":"2021-09-29","close":109.0646},{"date":"2021-09-30","close":103.259},{"date":"2021-10-01","close":105.3839},{"date":"2021-10-04","close":104.5491},{"date":"2021-10-05","close":102.7562},{"date":"2021-10-06","close":100.4415},{"date":"2021-10-07","close":102.3673},{"date":"2021-10-08","close":102.3293},{"date":"2021-10-11","close":100.119},{"date":"2021-10-12","close":100.7451},{"date":"2021-10-13","close":101.1625},{"date":"2021-10-14","close":102.5855},{"date":"2021-10-15","close":103.1262},{"date":"2021-10-18","close":103.8756},{"date":"2021-10-19","close":103.0788},{"date":"2021-10-20","close":103.5815},{"date":"2021-10-21","close":105.0235},{"date":"2021-10-22","close":104.7199},{"date":"2021-10-25","close":107.3097},{"date":"2021-10-26","close":108.0116},{"date":"2021-10-27","close":104.976},{"date":"2021-10-28","close":107.1674},{"date":"2021-10-29","close":107.3856},{"date":"2021-11-01","close":108.154},{"date":"2021-11-02","close":108.6567},{"date":"2021-11-03","close":111.3034},{"date":"2021-11-04","close":111.5501},{"date":"2021-11-05","close":113.5043},{"date":"2021-11-08","close":112.5272},{"date":"2021-11-09","close":113.1438},{"date":"2021-11-10","close":112.5746},{"date":"2021-11-11","close":109.5389},{"date":"2021-11-12","close":109.5674},{"date":"2021-11-15","close":109.52},{"date":"2021-11-16","close":109.1121},{"date":"2021-11-17","close":110.535},{"date":"2021-11-18","close":113.3809},{"date":"2021-11-19","close":106.9871},{"date":"2021-11-22","close":105.4598},{"date":"2021-11-23","close":109.501},{"date":"2021-11-24","close":109.5769},{"date":"2021-11-26","close":104.3594},{"date":"2021-11-29","close":105.9247},{"date":"2021-11-30","close":103.4867},{"date":"2021-12-01","close":99.4834},{"date":"2021-12-02","close":104.8812},{"date":"2021-12-03","close":104.5302},{"date":"2021-12-06","close":107.1694},{"date":"2021-12-07","close":107.5689},{"date":"2021-12-08","close":107.5975},{"date":"2021-12-09","close":107.0268},{"date":"2021-12-10","close":107.3407},{"date":"2021-12-13","close":104.3162},{"date":"2021-12-14","close":104.2401},{"date":"2021-12-15","close":103.4982},{"date":"2021-12-16","close":103.9262},{"date":"2021-12-17","close":102.7849},{"date":"2021-12-20","close":100.683},{"date":"2021-12-21","close":103.2414},{"date":"2021-12-22","close":103.698},{"date":"2021-12-23","close":104.7727},{"date":"2021-12-27","close":106.8746},{"date":"2021-12-28","close":106.6749},{"date":"2021-12-29","close":107.7686},{"date":"2021-12-30","close":108.6817},{"date":"2021-12-31","close":108.6912},{"date":"2022-01-03","close":107.626},{"date":"2022-01-04","close":107.626},{"date":"2022-01-05","close":104.2972},{"date":"2022-01-06","close":104.0879},{"date":"2022-01-07","close":99.8555},{"date":"2022-01-10","close":98.077},{"date":"2022-01-11","close":101.7007},{"date":"2022-01-12","close":100.2835},{"date":"2022-01-13","close":99.6083},{"date":"2022-01-14","close":97.2685},{"date":"2022-01-18","close":94.3582},{"date":"2022-01-19","close":94.187},{"date":"2022-01-20","close":92.6652},{"date":"2022-01-21","close":90.763},{"date":"2022-01-24","close":93.4451},{"date":"2022-01-25","close":91.8854},{"date":"2022-01-26","close":90.1258},{"date":"2022-01-27","close":90.2304},{"date":"2022-01-28","close":91.0864},{"date":"2022-01-31","close":92.9696},{"date":"2022-02-01","close":93.721},{"date":"2022-02-02","close":92.5701},{"date":"2022-02-03","close":89.7644},{"date":"2022-02-04","close":89.5552},{"date":"2022-02-07","close":88.7848},{"date":"2022-02-08","close":90.8106},{"date":"2022-02-09","close":92.6557},{"date":"2022-02-10","close":91.8473},{"date":"2022-02-11","close":89.6598},{"date":"2022-02-14","close":89.6598},{"date":"2022-02-15","close":91.4859},{"date":"2022-02-16","close":91.0198},{"date":"2022-02-17","close":87.263},{"date":"2022-02-18","close":88.8989},{"date":"2022-02-22","close":87.729},{"date":"2022-02-23","close":83.7154},{"date":"2022-02-24","close":86.2073},{"date":"2022-02-25","close":88.1951},{"date":"2022-02-28","close":86.9206},{"date":"2022-03-01","close":85.1706},{"date":"2022-03-02","close":90.3541},{"date":"2022-03-03","close":88.956},{"date":"2022-03-04","close":85.066},{"date":"2022-03-07","close":80.9573},{"date":"2022-03-08","close":81.6611},{"date":"2022-03-09","close":84.2385},{"date":"2022-03-10","close":85.2182},{"date":"2022-03-11","close":83.4682},{"date":"2022-03-14","close":81.8551},{"date":"2022-03-15","close":83.4777},{"date":"2022-03-16","close":87.181},{"date":"2022-03-17","close":88.0114},{"date":"2022-03-18","close":89.0804},{"date":"2022-03-21","close":86.9233},{"date":"2022-03-22","close":87.5056},{"date":"2022-03-23","close":85.6539},{"date":"2022-03-24","close":86.3029},{"date":"2022-03-25","close":86.112},{"date":"2022-03-28","close":87.391},{"date":"2022-03-29","close":91.1993},{"date":"2022-03-30","close":88.3932},{"date":"2022-03-31","close":86.3411},{"date":"2022-04-01","close":86.4843},{"date":"2022-04-04","close":88.9277},{"date":"2022-04-05","close":88.9086},{"date":"2022-04-06","close":89.9013},{"date":"2022-04-07","close":91.0084},{"date":"2022-04-08","close":92.4306},{"date":"2022-04-11","close":95.1699},{"date":"2022-04-12","close":97.537},{"date":"2022-04-13","close":98.2433},{"date":"2022-04-14","close":98.3865},{"date":"2022-04-18","close":99.7323},{"date":"2022-04-19","close":102.4716},{"date":"2022-04-20","close":103.4738},{"date":"2022-04-21","close":102.2998},{"date":"2022-04-22","close":98.7492},{"date":"2022-04-25","close":100.8013},{"date":"2022-04-26","close":98.3387},{"date":"2022-04-27","close":96.6398},{"date":"2022-04-28","close":99.4268},{"date":"2022-04-29","close":95.2272},{"date":"2022-05-02","close":96.7066},{"date":"2022-05-03","close":95.8762},{"date":"2022-05-04","close":99.1882},{"date":"2022-05-05","close":95.3417},{"date":"2022-05-06","close":91.8579},{"date":"2022-05-09","close":89.1568},{"date":"2022-05-10","close":85.5394},{"date":"2022-05-11","close":83.8499},{"date":"2022-05-12","close":85.0621},{"date":"2022-05-13","close":87.8682},{"date":"2022-05-16","close":87.6296},{"date":"2022-05-17","close":88.8227},{"date":"2022-05-18","close":88.5746},{"date":"2022-05-19","close":88.4791},{"date":"2022-05-20","close":68.5976},{"date":"2022-05-23","close":75.1643},{"date":"2022-05-24","close":74.0762},{"date":"2022-05-25","close":77.6555},{"date":"2022-05-26","close":83.0291},{"date":"2022-05-27","close":83.3345},{"date":"2022-05-31","close":81.1488},{"date":"2022-06-01","close":78.8963},{"date":"2022-06-02","close":79.4212},{"date":"2022-06-03","close":78.9535},{"date":"2022-06-06","close":77.9188},{"date":"2022-06-07","close":77.1332},{"date":"2022-06-08","close":77.6506},{"date":"2022-06-09","close":76.4147},{"date":"2022-06-10","close":73.962},{"date":"2022-06-13","close":71.6914},{"date":"2022-06-14","close":70.8963},{"date":"2022-06-15","close":72.8124},{"date":"2022-06-16","close":70.5226},{"date":"2022-06-17","close":71.6244},{"date":"2022-06-21","close":71.9501},{"date":"2022-06-22","close":69.7562},{"date":"2022-06-23","close":70.8771},{"date":"2022-06-24","close":74.2782},{"date":"2022-06-27","close":73.1381},{"date":"2022-06-28","close":69.7274},{"date":"2022-06-29","close":68.7981},{"date":"2022-06-30","close":67.2844},{"date":"2022-07-01","close":68.3861},{"date":"2022-07-05","close":70.7238},{"date":"2022-07-06","close":70.8867},{"date":"2022-07-07","close":73.3297},{"date":"2022-07-08","close":72.295},{"date":"2022-07-11","close":71.4711},{"date":"2022-07-12","close":71.9214},{"date":"2022-07-13","close":73.1285},{"date":"2022-07-14","close":73.7417},{"date":"2022-07-15","close":74.7093},{"date":"2022-07-18","close":75.8015},{"date":"2022-07-19","close":77.7655},{"date":"2022-07-20","close":79.0206},{"date":"2022-07-21","close":80.1032},{"date":"2022-07-22","close":79.7487},{"date":"2022-07-25","close":79.1643},{"date":"2022-07-26","close":74.6902},{"date":"2022-07-27","close":76.9033},{"date":"2022-07-28","close":77.9859},{"date":"2022-07-29","close":77.8518},{"date":"2022-08-01","close":78.8481},{"date":"2022-08-02","close":76.4817},{"date":"2022-08-03","close":81.0325},{"date":"2022-08-04","close":80.2469},{"date":"2022-08-05","close":80.6972},{"date":"2022-08-08","close":81.7319},{"date":"2022-08-09","close":80.9175},{"date":"2022-08-10","close":82.5654},{"date":"2022-08-11","close":84.4528},{"date":"2022-08-12","close":86.3402},{"date":"2022-08-15","close":86.3785},{"date":"2022-08-16","close":88.7544},{"date":"2022-08-17","close":88.9269},{"date":"2022-08-18","close":88.1413},{"date":"2022-08-19","close":87.1928},{"date":"2022-08-22","close":84.4144},{"date":"2022-08-23","close":84.2707},{"date":"2022-08-24","close":86.7617},{"date":"2022-08-25","close":87.097},{"date":"2022-08-26","close":83.6001},{"date":"2022-08-29","close":83.3127},{"date":"2022-08-30","close":82.7091},{"date":"2022-08-31","close":82.6516},{"date":"2022-09-01","close":84.7977},{"date":"2022-09-02","close":84.0189},{"date":"2022-09-06","close":83.3748},{"date":"2022-09-07","close":88.5857},{"date":"2022-09-08","close":88.7011},{"date":"2022-09-09","close":89.9028},{"date":"2022-09-12","close":91.3161},{"date":"2022-09-13","close":86.3937},{"date":"2022-09-14","close":86.0091},{"date":"2022-09-15","close":86.1052},{"date":"2022-09-16","close":86.7686},{"date":"2022-09-19","close":87.2397},{"date":"2022-09-20","close":84.8938},{"date":"2022-09-21","close":84.4612},{"date":"2022-09-22","close":83.2498},{"date":"2022-09-23","close":81.1827},{"date":"2022-09-26","close":79.731},{"date":"2022-09-27","close":81.1443},{"date":"2022-09-28","close":83.6536},{"date":"2022-09-29","close":80.7885},{"date":"2022-09-30","close":81.0193},{"date":"2022-10-03","close":82.6441},{"date":"2022-10-04","close":85.9322},{"date":"2022-10-05","close":86.3552},{"date":"2022-10-06","close":84.8361},{"date":"2022-10-07","close":83.5094},{"date":"2022-10-10","close":82.5576},{"date":"2022-10-11","close":82.8171},{"date":"2022-10-12","close":81.25},{"date":"2022-10-13","close":82.1538},{"date":"2022-10-14","close":78.3081},{"date":"2022-10-17","close":80.9616},{"date":"2022-10-18","close":81.3943},{"date":"2022-10-19","close":80.4328},{"date":"2022-10-20","close":79.3079},{"date":"2022-10-21","close":81.7884},{"date":"2022-10-24","close":83.7305},{"date":"2022-10-25","close":89.4798},{"date":"2022-10-26","close":89.7875},{"date":"2022-10-27","close":90.9508},{"date":"2022-10-28","close":91.6719},{"date":"2022-10-31","close":91.9987},{"date":"2022-11-01","close":91.0277},{"date":"2022-11-02","close":89.0279},{"date":"2022-11-03","close":88.7395},{"date":"2022-11-04","close":90.2586},{"date":"2022-11-07","close":89.5471},{"date":"2022-11-08","close":88.5376},{"date":"2022-11-09","close":87.7973},{"date":"2022-11-10","close":93.3832},{"date":"2022-11-11","close":92.4602},{"date":"2022-11-14","close":90.9796},{"date":"2022-11-15","close":94.0274},{"date":"2022-11-16","close":92.7775},{"date":"2022-11-17","close":94.1523},{"date":"2022-11-18","close":103.4397},{"date":"2022-11-21","close":107.968},{"date":"2022-11-22","close":110.8234},{"date":"2022-11-23","close":111.5541},{"date":"2022-11-25","close":111.4676},{"date":"2022-11-28","close":111.881},{"date":"2022-11-29","close":112.2848},{"date":"2022-11-30","close":113.1309},{"date":"2022-12-01","close":113.4289},{"date":"2022-12-02","close":114.4096},{"date":"2022-12-05","close":113.1275},{"date":"2022-12-06","close":112.3274},{"date":"2022-12-07","close":111.1997},{"date":"2022-12-08","close":112.9155},{"date":"2022-12-09","close":110.7466},{"date":"2022-12-12","close":112.1925},{"date":"2022-12-13","close":113.2914},{"date":"2022-12-14","close":113.1853},{"date":"2022-12-15","close":109.5899},{"date":"2022-12-16","close":109.8405},{"date":"2022-12-19","close":110.7755},{"date":"2022-12-20","close":110.2261},{"date":"2022-12-21","close":110.9779},{"date":"2022-12-22","close":109.8501},{"date":"2022-12-23","close":111.3153},{"date":"2022-12-27","close":110.8912},{"date":"2022-12-28","close":110.1682},{"date":"2022-12-29","close":111.6816},{"date":"2022-12-30","close":111.884},{"date":"2023-01-03","close":111.6527},{"date":"2023-01-04","close":113.7155},{"date":"2023-01-05","close":114.13},{"date":"2023-01-06","close":117.1857},{"date":"2023-01-09","close":114.4481},{"date":"2023-01-10","close":115.4699},{"date":"2023-01-11","close":115.2289},{"date":"2023-01-12","close":114.4674},{"date":"2023-01-13","close":115.6819},{"date":"2023-01-17","close":115.441},{"date":"2023-01-18","close":113.1468},{"date":"2023-01-19","close":111.5756},{"date":"2023-01-20","close":111.5563},{"date":"2023-01-23","close":111.6045},{"date":"2023-01-24","close":113.4745},{"date":"2023-01-25","close":115.8651},{"date":"2023-01-26","close":116.3567},{"date":"2023-01-27","close":115.1711},{"date":"2023-01-30","close":114.7084},{"date":"2023-01-31","close":113.9276},{"date":"2023-02-01","close":114.2457},{"date":"2023-02-02","close":111.9033},{"date":"2023-02-03","close":111.1611},{"date":"2023-02-06","close":111.537},{"date":"2023-02-07","close":110.361},{"date":"2023-02-08","close":110.361},{"date":"2023-02-09","close":110.8719},{"date":"2023-02-10","close":111.0261},{"date":"2023-02-13","close":112.5684},{"date":"2023-02-14","close":112.5877},{"date":"2023-02-15","close":112.4335},{"date":"2023-02-16","close":111.1611},{"date":"2023-02-17","close":111.5177},{"date":"2023-02-21","close":108.838},{"date":"2023-02-22","close":108.597},{"date":"2023-02-23","close":107.4692},{"date":"2023-02-24","close":107.4403},{"date":"2023-02-27","close":106.9198},{"date":"2023-02-28","close":106.5535},{"date":"2023-03-01","close":106.6788},{"date":"2023-03-02","close":107.0065},{"date":"2023-03-03","close":108.3753},{"date":"2023-03-06","close":108.3464},{"date":"2023-03-07","close":105.898},{"date":"2023-03-08","close":105.1076},{"date":"2023-03-09","close":101.7531},{"date":"2023-03-10","close":100.4132},{"date":"2023-03-13","close":99.9829},{"date":"2023-03-14","close":100.2633},{"date":"2023-03-15","close":98.9288},{"date":"2023-03-16","close":99.8378},{"date":"2023-03-17","close":98.6967},{"date":"2023-03-20","close":98.7741},{"date":"2023-03-21","close":100.7081},{"date":"2023-03-22","close":99.2286},{"date":"2023-03-23","close":98.2809},{"date":"2023-03-24","close":97.9908},{"date":"2023-03-27","close":97.3138},{"date":"2023-03-28","close":99.7411},{"date":"2023-03-29","close":99.0932},{"date":"2023-03-30","close":99.7314},{"date":"2023-03-31","close":102.6326},{"date":"2023-04-03","close":105.0502},{"date":"2023-04-04","close":104.9535},{"date":"2023-04-05","close":102.9517},{"date":"2023-04-06","close":102.7196},{"date":"2023-04-10","close":103.1258},{"date":"2023-04-11","close":101.6655},{"date":"2023-04-12","close":99.4993},{"date":"2023-04-13","close":100.7565},{"date":"2023-04-14","close":101.153},{"date":"2023-04-17","close":100.7468},{"date":"2023-04-18","close":100.273},{"date":"2023-04-19","close":100.8242},{"date":"2023-04-20","close":102.5359},{"date":"2023-04-21","close":102.8163},{"date":"2023-04-24","close":102.9033},{"date":"2023-04-25","close":100.6114},{"date":"2023-04-26","close":101.2497},{"date":"2023-04-27","close":102.0717},{"date":"2023-04-28","close":103.2128},{"date":"2023-05-01","close":102.2651},{"date":"2023-05-02","close":101.3174},{"date":"2023-05-03","close":100.5631},{"date":"2023-05-04","close":99.4413},{"date":"2023-05-05","close":100.9983},{"date":"2023-05-08","close":101.3754},{"date":"2023-05-09","close":100.6501},{"date":"2023-05-10","close":98.5903},{"date":"2023-05-11","close":99.1512},{"date":"2023-05-12","close":101.066},{"date":"2023-05-15","close":100.9499},{"date":"2023-05-16","close":99.538},{"date":"2023-05-17","close":100.3697},{"date":"2023-05-18","close":101.9073},{"date":"2023-05-19","close":101.3077},{"date":"2023-05-22","close":101.1723},{"date":"2023-05-23","close":98.5226},{"date":"2023-05-24","close":98.1165},{"date":"2023-05-25","close":98.9675},{"date":"2023-05-26","close":99.9635},{"date":"2023-05-30","close":99.8572},{"date":"2023-05-31","close":100.2053},{"date":"2023-06-01","close":97.5749},{"date":"2023-06-02","close":99.8958},{"date":"2023-06-05","close":100.0268},{"date":"2023-06-06","close":100.5798},{"date":"2023-06-07","close":98.9499},{"date":"2023-06-08","close":100.1626},{"date":"2023-06-09","close":100.2111},{"date":"2023-06-12","close":103.1993},{"date":"2023-06-13","close":103.2576},{"date":"2023-06-14","close":103.0732},{"date":"2023-06-15","close":104.6643},{"date":"2023-06-16","close":104.6255},{"date":"2023-06-20","close":104.0822},{"date":"2023-06-21","close":104.0434},{"date":"2023-06-22","close":104.742},{"date":"2023-06-23","close":105.4211},{"date":"2023-06-26","close":104.4024},{"date":"2023-06-27","close":105.6733},{"date":"2023-06-28","close":105.1106},{"date":"2023-06-29","close":105.6248},{"date":"2023-06-30","close":108.7876},{"date":"2023-07-03","close":107.8175},{"date":"2023-07-05","close":107.3227},{"date":"2023-07-06","close":106.0711},{"date":"2023-07-07","close":104.2569},{"date":"2023-07-10","close":106.3137},{"date":"2023-07-11","close":107.6913},{"date":"2023-07-12","close":108.1958},{"date":"2023-07-13","close":108.157},{"date":"2023-07-14","close":108.2541},{"date":"2023-07-17","close":106.9637},{"date":"2023-07-18","close":108.5742},{"date":"2023-07-19","close":109.263},{"date":"2023-07-20","close":108.8556},{"date":"2023-07-21","close":108.6906},{"date":"2023-07-24","close":109.3406},{"date":"2023-07-25","close":109.1563},{"date":"2023-07-26","close":110.0974},{"date":"2023-07-27","close":110.0974},{"date":"2023-07-28","close":111.1937},{"date":"2023-07-31","close":111.2228},{"date":"2023-08-01","close":110.5922},{"date":"2023-08-02","close":108.4384},{"date":"2023-08-03","close":109.2339},{"date":"2023-08-04","close":109.2339},{"date":"2023-08-07","close":110.078},{"date":"2023-08-08","close":109.8064},{"date":"2023-08-09","close":109.6608},{"date":"2023-08-10","close":110.4855},{"date":"2023-08-11","close":110.0101},{"date":"2023-08-14","close":110.7183},{"date":"2023-08-15","close":110.6116},{"date":"2023-08-16","close":111.7952},{"date":"2023-08-17","close":109.6899},{"date":"2023-08-18","close":115.1812},{"date":"2023-08-21","close":115.6081},{"date":"2023-08-22","close":114.2789},{"date":"2023-08-23","close":118.247},{"date":"2023-08-24","close":115.3171},{"date":"2023-08-25","close":115.4529},{"date":"2023-08-28","close":116.3552},{"date":"2023-08-29","close":117.4126},{"date":"2023-08-30","close":118.0239},{"date":"2023-08-31","close":118.1791},{"date":"2023-09-01","close":118.398},{"date":"2023-09-05","close":117.3376},{"date":"2023-09-06","close":116.6955},{"date":"2023-09-07","close":116.1799},{"date":"2023-09-08","close":116.1215},{"date":"2023-09-11","close":115.1778},{"date":"2023-09-12","close":115.1875},{"date":"2023-09-13","close":113.6504},{"date":"2023-09-14","close":114.6038},{"date":"2023-09-15","close":114.9638},{"date":"2023-09-18","close":114.4773},{"date":"2023-09-19","close":113.1445},{"date":"2023-09-20","close":111.8311},{"date":"2023-09-21","close":110.0605},{"date":"2023-09-22","close":108.6304},{"date":"2023-09-25","close":106.6944},{"date":"2023-09-26","close":106.5777},{"date":"2023-09-27","close":105.9647},{"date":"2023-09-28","close":108.7763},{"date":"2023-09-29","close":109.8854},{"date":"2023-10-02","close":111.3642},{"date":"2023-10-03","close":108.8736},{"date":"2023-10-04","close":108.9515},{"date":"2023-10-05","close":108.6888},{"date":"2023-10-06","close":109.3309},{"date":"2023-10-09","close":110.0022},{"date":"2023-10-10","close":110.0313},{"date":"2023-10-11","close":110.5859},{"date":"2023-10-12","close":110.1286},{"date":"2023-10-13","close":109.0001},{"date":"2023-10-16","close":113.2321},{"date":"2023-10-17","close":114.7984},{"date":"2023-10-18","close":114.059},{"date":"2023-10-19","close":113.1056},{"date":"2023-10-20","close":112.5219},{"date":"2023-10-23","close":111.3058},{"date":"2023-10-24","close":112.6678},{"date":"2023-10-25","close":112.4051},{"date":"2023-10-26","close":111.189},{"date":"2023-10-27","close":109.7298},{"date":"2023-10-30","close":111.5879},{"date":"2023-10-31","close":112.8235},{"date":"2023-11-01","close":112.8332},{"date":"2023-11-02","close":115.1097},{"date":"2023-11-03","close":117.9602},{"date":"2023-11-06","close":118.8261},{"date":"2023-11-07","close":119.8184},{"date":"2023-11-08","close":119.4584},{"date":"2023-11-09","close":119.0498},{"date":"2023-11-10","close":119.9838},{"date":"2023-11-13","close":119.0401},{"date":"2023-11-14","close":121.4139},{"date":"2023-11-15","close":120.6064},{"date":"2023-11-16","close":116.8901},{"date":"2023-11-17","close":125.3248},{"date":"2023-11-20","close":125.9183},{"date":"2023-11-21","close":127.1733},{"date":"2023-11-22","close":127.4262},{"date":"2023-11-24","close":127.5332},{"date":"2023-11-27","close":127.5332},{"date":"2023-11-28","close":126.7647},{"date":"2023-11-29","close":125.6945},{"date":"2023-11-30","close":126.8425},{"date":"2023-12-01","close":128.5547},{"date":"2023-12-04","close":129.3789},{"date":"2023-12-05","close":128.979},{"date":"2023-12-06","close":129.1643},{"date":"2023-12-07","close":128.4133},{"date":"2023-12-08","close":128.823},{"date":"2023-12-11","close":131.9538},{"date":"2023-12-12","close":132.1098},{"date":"2023-12-13","close":134.3727},{"date":"2023-12-14","close":131.2711},{"date":"2023-12-15","close":130.6371},{"date":"2023-12-18","close":131.71},{"date":"2023-12-19","close":132.5195},{"date":"2023-12-20","close":131.2906},{"date":"2023-12-21","close":132.5293},{"date":"2023-12-22","close":133.0559},{"date":"2023-12-26","close":133.6216},{"date":"2023-12-27","close":134.0215},{"date":"2023-12-28","close":134.792},{"date":"2023-12-29","close":134.9773},{"date":"2024-01-02","close":134.2848},{"date":"2024-01-03","close":131.4466},{"date":"2024-01-04","close":131.9343},{"date":"2024-01-05","close":131.1833},{"date":"2024-01-08","close":132.461},{"date":"2024-01-09","close":132.5487},{"date":"2024-01-10","close":132.6073},{"date":"2024-01-11","close":133.3973},{"date":"2024-01-12","close":133.212},{"date":"2024-01-16","close":133.6997},{"date":"2024-01-17","close":132.2561},{"date":"2024-01-18","close":134.08},{"date":"2024-01-19","close":134.2361},{"date":"2024-01-22","close":134.8213},{"date":"2024-01-23","close":135.4553},{"date":"2024-01-24","close":135.309},{"date":"2024-01-25","close":137.3377},{"date":"2024-01-26","close":138.2643},{"date":"2024-01-29","close":139.4151},{"date":"2024-01-30","close":138.9957},{"date":"2024-01-31","close":136.8207},{"date":"2024-02-01","close":139.581},{"date":"2024-02-02","close":140.1369},{"date":"2024-02-05","close":139.2298},{"date":"2024-02-06","close":138.6544},{"date":"2024-02-07","close":139.7175},{"date":"2024-02-08","close":142.4582},{"date":"2024-02-09","close":142.2729},{"date":"2024-02-12","close":141.8242},{"date":"2024-02-13","close":141.3658},{"date":"2024-02-14","close":140.927},{"date":"2024-02-15","close":140.8294},{"date":"2024-02-16","close":140.5271},{"date":"2024-02-20","close":140.8879},{"date":"2024-02-21","close":141.2488},{"date":"2024-02-22","close":143.2775},{"date":"2024-02-23","close":144.3797},{"date":"2024-02-26","close":144.1943},{"date":"2024-02-27","close":145.9304},{"date":"2024-02-28","close":146.74},{"date":"2024-02-29","close":145.2867},{"date":"2024-03-01","close":145.9402},{"date":"2024-03-04","close":146.2621},{"date":"2024-03-05","close":145.4915},{"date":"2024-03-06","close":144.4674},{"date":"2024-03-07","close":142.4192},{"date":"2024-03-08","close":142.1461},{"date":"2024-03-11","close":142.2729},{"date":"2024-03-12","close":142.8776},{"date":"2024-03-13","close":143.4628},{"date":"2024-03-14","close":142.7764},{"date":"2024-03-15","close":141.8964},{"date":"2024-03-18","close":141.1044},{"date":"2024-03-19","close":143.1773},{"date":"2024-03-20","close":143.7151},{"date":"2024-03-21","close":143.9204},{"date":"2024-03-22","close":142.1408},{"date":"2024-03-25","close":141.3782},{"date":"2024-03-26","close":141.3586},{"date":"2024-03-27","close":143.9204},{"date":"2024-03-28","close":143.4999},{"date":"2024-04-01","close":141.8671},{"date":"2024-04-02","close":140.4884},{"date":"2024-04-03","close":138.3764},{"date":"2024-04-04","close":136.6066},{"date":"2024-04-05","close":136.4306},{"date":"2024-04-08","close":137.1541},{"date":"2024-04-09","close":136.8119},{"date":"2024-04-10","close":135.2181},{"date":"2024-04-11","close":136.8315},{"date":"2024-04-12","close":132.9692},{"date":"2024-04-15","close":130.6812},{"date":"2024-04-16","close":130.8572},{"date":"2024-04-17","close":129.8403},{"date":"2024-04-18","close":128.8723},{"date":"2024-04-19","close":130.3781},{"date":"2024-04-22","close":130.7985},{"date":"2024-04-23","close":130.1336},{"date":"2024-04-24","close":129.6643},{"date":"2024-04-25","close":129.2145},{"date":"2024-04-26","close":130.6421},{"date":"2024-04-29","close":128.1487},{"date":"2024-04-30","close":126.6723},{"date":"2024-05-01","close":124.9807},{"date":"2024-05-02","close":124.8438},{"date":"2024-05-03","close":127.9336},{"date":"2024-05-06","close":129.5372},{"date":"2024-05-07","close":128.6572},{"date":"2024-05-08","close":129.8109},{"date":"2024-05-09","close":131.8741},{"date":"2024-05-10","close":130.515},{"date":"2024-05-13","close":130.6323},{"date":"2024-05-14","close":129.9087},{"date":"2024-05-15","close":130.0456},{"date":"2024-05-16","close":131.3559},{"date":"2024-05-17","close":129.3905},{"date":"2024-05-20","close":128.5985},{"date":"2024-05-21","close":129.3612},{"date":"2024-05-22","close":128.5887},{"date":"2024-05-23","close":128.931},{"date":"2024-05-24","close":138.9728},{"date":"2024-05-28","close":134.5826},{"date":"2024-05-29","close":136.0101},{"date":"2024-05-30","close":136.7337},{"date":"2024-05-31","close":136.6555},{"date":"2024-06-03","close":138.083},{"date":"2024-06-04","close":137.8093},{"date":"2024-06-05","close":141.1337},{"date":"2024-06-06","close":140.9479},{"date":"2024-06-07","close":141.0751},{"date":"2024-06-10","close":141.5444},{"date":"2024-06-11","close":141.7287},{"date":"2024-06-12","close":141.5424},{"date":"2024-06-13","close":142.7776},{"date":"2024-06-14","close":143.0521},{"date":"2024-06-17","close":147.4143},{"date":"2024-06-18","close":145.7576},{"date":"2024-06-20","close":144.4637},{"date":"2024-06-21","close":146.3458},{"date":"2024-06-24","close":146.3066},{"date":"2024-06-25","close":145.5322},{"date":"2024-06-26","close":145.8067},{"date":"2024-06-27","close":143.1991},{"date":"2024-06-28","close":142.4541},{"date":"2024-07-01","close":142.3757},{"date":"2024-07-02","close":141.5522},{"date":"2024-07-03","close":141.1601},{"date":"2024-07-05","close":142.6796},{"date":"2024-07-08","close":143.7971},{"date":"2024-07-09","close":143.9343},{"date":"2024-07-10","close":145.1106},{"date":"2024-07-11","close":147.826},{"date":"2024-07-12","close":148.7377},{"date":"2024-07-15","close":145.1597},{"date":"2024-07-16","close":145.9341},{"date":"2024-07-17","close":144.6891},{"date":"2024-07-18","close":141.6502},{"date":"2024-07-19","close":140.67},{"date":"2024-07-22","close":142.062},{"date":"2024-07-23","close":140.9445},{"date":"2024-07-24","close":139.2878},{"date":"2024-07-25","close":138.3271},{"date":"2024-07-26","close":138.1311},{"date":"2024-07-29","close":139.1113},{"date":"2024-07-30","close":139.9348},{"date":"2024-07-31","close":140.4053},{"date":"2024-08-01","close":140.1602},{"date":"2024-08-02","close":137.4743},{"date":"2024-08-05","close":133.3767},{"date":"2024-08-06","close":134.2786},{"date":"2024-08-07","close":133.6414},{"date":"2024-08-08","close":136.4744},{"date":"2024-08-09","close":136.8861},{"date":"2024-08-12","close":137.8958},{"date":"2024-08-13","close":138.8565},{"date":"2024-08-14","close":138.5526},{"date":"2024-08-15","close":144.8852},{"date":"2024-08-16","close":144.4931},{"date":"2024-08-19","close":144.4931},{"date":"2024-08-20","close":144.7871},{"date":"2024-08-21","close":150.9139},{"date":"2024-08-22","close":149.5121},{"date":"2024-08-23","close":152.1491},{"date":"2024-08-26","close":151.1688},{"date":"2024-08-27","close":150.3061},{"date":"2024-08-28","close":146.9438},{"date":"2024-08-29","close":148.8063},{"date":"2024-08-30","close":147.6398},{"date":"2024-09-03","close":148.6886},{"date":"2024-09-04","close":148.7671},{"date":"2024-09-05","close":150.1199},{"date":"2024-09-06","close":147.5613},{"date":"2024-09-09","close":147.8162},{"date":"2024-09-10","close":148.1778},{"date":"2024-09-11","close":148.5119},{"date":"2024-09-12","close":150.0351},{"date":"2024-09-13","close":152.5606},{"date":"2024-09-16","close":150.5166},{"date":"2024-09-17","close":147.716},{"date":"2024-09-18","close":148.1189},{"date":"2024-09-19","close":151.7646},{"date":"2024-09-20","close":151.6369},{"date":"2024-09-23","close":147.3819},{"date":"2024-09-24","close":149.6322},{"date":"2024-09-25","close":150.4282},{"date":"2024-09-26","close":150.1727},{"date":"2024-09-27","close":148.9345},{"date":"2024-09-30","close":147.9027},{"date":"2024-10-01","close":145.6229},{"date":"2024-10-02","close":145.1708},{"date":"2024-10-03","close":144.2373},{"date":"2024-10-04","close":143.0581},{"date":"2024-10-07","close":137.6927},{"date":"2024-10-08","close":139.3632},{"date":"2024-10-09","close":139.9233},{"date":"2024-10-10","close":138.5869},{"date":"2024-10-11","close":140.8765},{"date":"2024-10-14","close":140.8373},{"date":"2024-10-15","close":143.7165},{"date":"2024-10-16","close":145.22},{"date":"2024-10-17","close":146.6056},{"date":"2024-10-18","close":147.3033},{"date":"2024-10-21","close":144.7385},{"date":"2024-10-22","close":143.2251},{"date":"2024-10-23","close":142.724},{"date":"2024-10-24","close":141.8789},{"date":"2024-10-25","close":141.7216},{"date":"2024-10-28","close":140.68},{"date":"2024-10-29","close":136.6019},{"date":"2024-10-30","close":137.1719},{"date":"2024-10-31","close":137.2996},{"date":"2024-11-01","close":137.6337},{"date":"2024-11-04","close":138.2233},{"date":"2024-11-05","close":139.8546},{"date":"2024-11-06","close":136.1891},{"date":"2024-11-07","close":139.5794},{"date":"2024-11-08","close":140.9158},{"date":"2024-11-11","close":139.8939},{"date":"2024-11-12","close":137.8794},{"date":"2024-11-13","close":138.0268},{"date":"2024-11-14","close":139.8644},{"date":"2024-11-15","close":138.2528},{"date":"2024-11-18","close":138.8522},{"date":"2024-11-19","close":136.8476},{"date":"2024-11-20","close":136.9065},{"date":"2024-11-21","close":140.4835},{"date":"2024-11-22","close":143.5592},{"date":"2024-11-25","close":150.6345},{"date":"2024-11-26","close":151.7056},{"date":"2024-11-27","close":152.2068},{"date":"2024-11-29","close":152.1871},{"date":"2024-12-02","close":153.6514},{"date":"2024-12-03","close":151.0571},{"date":"2024-12-04","close":151.8039},{"date":"2024-12-05","close":153.897},{"date":"2024-12-06","close":153.7692},{"date":"2024-12-09","close":153.5334},{"date":"2024-12-10","close":153.433},{"date":"2024-12-11","close":151.5319},{"date":"2024-12-12","close":151.5713},{"date":"2024-12-13","close":151.2265},{"date":"2024-12-16","close":147.6707},{"date":"2024-12-17","close":148.5868},{"date":"2024-12-18","close":146.3705},{"date":"2024-12-19","close":145.5727},{"date":"2024-12-20","close":146.9123},{"date":"2024-12-23","close":146.4493},{"date":"2024-12-24","close":148.2223},{"date":"2024-12-26","close":151.5614},{"date":"2024-12-27","close":150.6651},{"date":"2024-12-30","close":149.227},{"date":"2024-12-31","close":149.0005},{"date":"2025-01-02","close":150.3105},{"date":"2025-01-03","close":151.9358},{"date":"2025-01-06","close":152.6252},{"date":"2025-01-07","close":149.2861},{"date":"2025-01-08","close":152.3101},{"date":"2025-01-10","close":149.4634},{"date":"2025-01-13","close":148.8921},{"date":"2025-01-14","close":146.8827},{"date":"2025-01-15","close":146.7744},{"date":"2025-01-16","close":146.7645},{"date":"2025-01-17","close":146.9123},{"date":"2025-01-21","close":146.7054},{"date":"2025-01-22","close":147.5427},{"date":"2025-01-23","close":146.3804},{"date":"2025-01-24","close":147.0403},{"date":"2025-01-27","close":143.8194},{"date":"2025-01-28","close":145.7007},{"date":"2025-01-29","close":147.8973},{"date":"2025-01-30","close":150.6257},{"date":"2025-01-31","close":148.3011},{"date":"2025-02-03","close":144.8635},{"date":"2025-02-04","close":144.7453},{"date":"2025-02-05","close":145.2279},{"date":"2025-02-06","close":142.8443},{"date":"2025-02-07","close":140.4507},{"date":"2025-02-10","close":139.9976},{"date":"2025-02-11","close":139.1505},{"date":"2025-02-12","close":137.4563},{"date":"2025-02-13","close":138.3329},{"date":"2025-02-14","close":136.6781},{"date":"2025-02-18","close":137.0032},{"date":"2025-02-19","close":137.6336},{"date":"2025-02-20","close":137.0032},{"date":"2025-02-21","close":134.5604},{"date":"2025-02-24","close":133.8906},{"date":"2025-02-25","close":134.4028},{"date":"2025-02-26","close":136.6979},{"date":"2025-02-27","close":135.9493},{"date":"2025-02-28","close":138.2148},{"date":"2025-03-03","close":134.7574},{"date":"2025-03-04","close":133.93},{"date":"2025-03-05","close":136.56},{"date":"2025-03-06","close":135.8212},{"date":"2025-03-07","close":133.9202},{"date":"2025-03-10","close":130.1378},{"date":"2025-03-11","close":126.7198},{"date":"2025-03-12","close":124.6218},{"date":"2025-03-13","close":121.4501},{"date":"2025-03-14","close":122.3465},{"date":"2025-03-17","close":123.6565},{"date":"2025-03-18","close":122.2483},{"date":"2025-03-19","close":124.4619},{"date":"2025-03-20","close":123.1278},{"date":"2025-03-21","close":122.0804},{"date":"2025-03-24","close":127.6537},{"date":"2025-03-25","close":126.6161},{"date":"2025-03-26","close":126.1912},{"date":"2025-03-27","close":127.5648},{"date":"2025-03-28","close":123.9381},{"date":"2025-03-31","close":126.2801},{"date":"2025-04-01","close":127.5845},{"date":"2025-04-02","close":130.806},{"date":"2025-04-03","close":129.6597},{"date":"2025-04-04","close":128.7703},{"date":"2025-04-07","close":126.3691},{"date":"2025-04-08","close":125.4006},{"date":"2025-04-09","close":135.3813},{"date":"2025-04-10","close":137.249},{"date":"2025-04-11","close":139.838},{"date":"2025-04-14","close":141.9626},{"date":"2025-04-15","close":139.3637},{"date":"2025-04-16","close":137.0415},{"date":"2025-04-17","close":137.9802},{"date":"2025-04-21","close":133.8892},{"date":"2025-04-22","close":136.2608},{"date":"2025-04-23","close":136.5869},{"date":"2025-04-24","close":138.2767},{"date":"2025-04-25","close":138.0593},{"date":"2025-04-28","close":137.7233},{"date":"2025-04-29","close":139.1167},{"date":"2025-04-30","close":137.3577},{"date":"2025-05-01","close":137.2885},{"date":"2025-05-02","close":138.8301},{"date":"2025-05-05","close":139.7985},{"date":"2025-05-06","close":139.9368},{"date":"2025-05-07","close":141.3401},{"date":"2025-05-08","close":141.676},{"date":"2025-05-09","close":140.5989},{"date":"2025-05-12","close":147.4965},{"date":"2025-05-13","close":147.5656},{"date":"2025-05-14","close":148.8799},{"date":"2025-05-15","close":150.0954},{"date":"2025-05-16","close":151.1132},{"date":"2025-05-19","close":152.4374},{"date":"2025-05-20","close":152.4176},{"date":"2025-05-21","close":150.876},{"date":"2025-05-22","close":150.4511},{"date":"2025-05-23","close":135.6382},{"date":"2025-05-27","close":139.6206},{"date":"2025-05-28","close":138.0494},{"date":"2025-05-29","close":137.2885},{"date":"2025-05-30","close":138.4348},{"date":"2025-06-02","close":140.7373},{"date":"2025-06-03","close":142.3282},{"date":"2025-06-04","close":140.8262},{"date":"2025-06-05","close":140.5594},{"date":"2025-06-06","close":142.101},{"date":"2025-06-09","close":140.4804},{"date":"2025-06-10","close":138.8204},{"date":"2025-06-11","close":135.1636},{"date":"2025-06-12","close":132.2699},{"date":"2025-06-13","close":130.6644},{"date":"2025-06-16","close":129.9707},{"date":"2025-06-17","close":127.8896},{"date":"2025-06-18","close":126.8986},{"date":"2025-06-20","close":126.522},{"date":"2025-06-23","close":126.7202},{"date":"2025-06-24","close":127.1761},{"date":"2025-06-25","close":126.1355},{"date":"2025-06-26","close":125.4814},{"date":"2025-06-27","close":126.7499},{"date":"2025-06-30","close":126.4328},{"date":"2025-07-01","close":128.8013},{"date":"2025-07-02","close":130.3374},{"date":"2025-07-03","close":130.3671},{"date":"2025-07-07","close":129.5941},{"date":"2025-07-08","close":130.377},{"date":"2025-07-09","close":130.0302},{"date":"2025-07-10","close":129.6833},{"date":"2025-07-11","close":129.9905},{"date":"2025-07-14","close":129.9905},{"date":"2025-07-15","close":126.4427},{"date":"2025-07-16","close":127.9391},{"date":"2025-07-17","close":129.3067},{"date":"2025-07-18","close":128.7716},{"date":"2025-07-21","close":132.8149},{"date":"2025-07-22","close":134.5392},{"date":"2025-07-23","close":135.9366},{"date":"2025-07-24","close":135.2132},{"date":"2025-07-25","close":137.0862},{"date":"2025-07-28","close":139.5538},{"date":"2025-07-29","close":138.2969},{"date":"2025-07-30","close":137.2267},{"date":"2025-07-31","close":135.3043},{"date":"2025-08-01","close":135.77},{"date":"2025-08-04","close":140.6851},{"date":"2025-08-05","close":140.5068},{"date":"2025-08-06","close":145.2237},{"date":"2025-08-07","close":143.8364},{"date":"2025-08-08","close":143.9057},{"date":"2025-08-11","close":145.1642},{"date":"2025-08-12","close":146.6606},{"date":"2025-08-13","close":148.9199},{"date":"2025-08-14","close":146.0462},{"date":"2025-08-15","close":145.6102},{"date":"2025-08-18","close":144.7381},{"date":"2025-08-19","close":146.5416},{"date":"2025-08-20","close":145.0255},{"date":"2025-08-21","close":144.3021},{"date":"2025-08-22","close":145.9174},{"date":"2025-08-25","close":146.1155},{"date":"2025-08-26","close":146.9876},{"date":"2025-08-27","close":148.9298},{"date":"2025-08-28","close":147.7011},{"date":"2025-08-29","close":145.8282},{"date":"2025-09-02","close":149.8811},{"date":"2025-09-03","close":149.3659},{"date":"2025-09-04","close":151.427},{"date":"2025-09-05","close":149.5839},{"date":"2025-09-08","close":150.1983},{"date":"2025-09-09","close":148.0925},{"date":"2025-09-10","close":148.2912},{"date":"2025-09-11","close":150.1394},{"date":"2025-09-12","close":146.9597},{"date":"2025-09-15","close":146.1151},{"date":"2025-09-16","close":145.519},{"date":"2025-09-17","close":145.7276},{"date":"2025-09-18","close":145.1612},{"date":"2025-09-19","close":145.2507},{"date":"2025-09-22","close":143.7503},{"date":"2025-09-23","close":144.7538},{"date":"2025-09-24","close":148.48},{"date":"2025-09-25","close":148.5098},{"date":"2025-09-26","close":150.5567},{"date":"2025-09-29","close":150.8946},{"date":"2025-09-30","close":151.4212},{"date":"2025-10-01","close":152.226},{"date":"2025-10-02","close":155.1772},{"date":"2025-10-03","close":151.6696},{"date":"2025-10-06","close":151.292},{"date":"2025-10-07","close":149.3842},{"date":"2025-10-08","close":151.0535},{"date":"2025-10-09","close":149.0265},{"date":"2025-10-10","close":146.7709},{"date":"2025-10-13","close":153.7861},{"date":"2025-10-14","close":154.2729},{"date":"2025-10-15","close":155.9919},{"date":"2025-10-16","close":154.2233},{"date":"2025-10-17","close":155.3163},{"date":"2025-10-20","close":156.449},{"date":"2025-10-21","close":155.4156},{"date":"2025-10-22","close":155.0579},{"date":"2025-10-23","close":155.664},{"date":"2025-10-24","close":155.7535},{"date":"2025-10-27","close":159.7082},{"date":"2025-10-28","close":159.6784},{"date":"2025-10-29","close":157.3334},{"date":"2025-10-30","close":157.0651},{"date":"2025-10-31","close":157.9097},{"date":"2025-11-03","close":160.1752},{"date":"2025-11-04","close":161.1986},{"date":"2025-11-05","close":161.1986},{"date":"2025-11-06","close":159.2113},{"date":"2025-11-07","close":160.0559},{"date":"2025-11-10","close":160.8906},{"date":"2025-11-11","close":161.6955},{"date":"2025-11-12","close":161.8147},{"date":"2025-11-13","close":160.8012},{"date":"2025-11-14","close":159.5591},{"date":"2025-11-17","close":158.3966},{"date":"2025-11-18","close":158.8834},{"date":"2025-11-19","close":159.4299},{"date":"2025-11-20","close":159.4796},{"date":"2025-11-21","close":172.8938},{"date":"2025-11-24","close":173.023},{"date":"2025-11-25","close":175.3779},{"date":"2025-11-26","close":176.5603},{"date":"2025-11-28","close":175.2388},{"date":"2025-12-01","close":176.3716},{"date":"2025-12-02","close":176.4411},{"date":"2025-12-03","close":176.8684},{"date":"2025-12-04","close":175.9642},{"date":"2025-12-05","close":176.7392},{"date":"2025-12-08","close":177.0572},{"date":"2025-12-09","close":176.297},{"date":"2025-12-10","close":181.0774},{"date":"2025-12-11","close":182.3821},{"date":"2025-12-12","close":181.3463},{"date":"2025-12-15","close":183.5274},{"date":"2025-12-16","close":181.6551},{"date":"2025-12-17","close":181.9937},{"date":"2025-12-18","close":181.8244},{"date":"2025-12-19","close":181.665},{"date":"2025-12-22","close":179.9421},{"date":"2025-12-23","close":179.8724},{"date":"2025-12-24","close":180.938},{"date":"2025-12-26","close":180.4002},{"date":"2025-12-29","close":179.9819},{"date":"2025-12-30","close":180.7089},{"date":"2025-12-31","close":179.4043},{"date":"2026-01-02","close":181.9937},{"date":"2026-01-05","close":185.9176},{"date":"2026-01-06","close":186.7641},{"date":"2026-01-07","close":186.2263},{"date":"2026-01-08","close":188.497},{"date":"2026-01-09","close":190.6581},{"date":"2026-01-12","close":191.4748},{"date":"2026-01-13","close":192.4408},{"date":"2026-01-14","close":191.0465},{"date":"2026-01-15","close":192.9985},{"date":"2026-01-16","close":191.5744},{"date":"2026-01-20","close":188.9153},{"date":"2026-01-21","close":191.5345},{"date":"2026-01-22","close":186.2462},{"date":"2026-01-23","close":187.7799},{"date":"2026-01-26","close":186.8039},{"date":"2026-01-27","close":185.2404},{"date":"2026-01-28","close":185.2802},{"date":"2026-01-29","close":185.7383},{"date":"2026-01-30","close":187.8795},{"date":"2026-02-02","close":189.3336},{"date":"2026-02-03","close":190.3394},{"date":"2026-02-04","close":188.497},{"date":"2026-02-05","close":188.4572},{"date":"2026-02-06","close":189.961},{"date":"2026-02-09","close":193.7056},{"date":"2026-02-10","close":191.5445},{"date":"2026-02-11","close":191.7536},{"date":"2026-02-12","close":194.0542},{"date":"2026-02-13","close":195.7373},{"date":"2026-02-17","close":197.4005},{"date":"2026-02-18","close":199.5616},{"date":"2026-02-19","close":199.5616},{"date":"2026-02-20","close":200.6273},{"date":"2026-02-23","close":201.0655},{"date":"2026-02-24","close":199.7309},{"date":"2026-02-25","close":200.7069},{"date":"2026-02-26","close":202.6689},{"date":"2026-02-27","close":204.8001},{"date":"2026-03-02","close":201.4738},{"date":"2026-03-03","close":196.8328},{"date":"2026-03-04","close":212.648},{"date":"2026-03-05","close":213.9526},{"date":"2026-03-06","close":210.8852},{"date":"2026-03-09","close":211.2836},{"date":"2026-03-10","close":212.0604},{"date":"2026-03-11","close":212.0006},{"date":"2026-03-12","close":208.983},{"date":"2026-03-13","close":205.8807},{"date":"2026-03-16","close":207.5575},{"date":"2026-03-17","close":208.7851},{"date":"2026-03-18","close":206.8189},{"date":"2026-03-19","close":210.2522},{"date":"2026-03-20","close":210.7812},{"date":"2026-03-23","close":212.6775},{"date":"2026-03-24","close":215.3823},{"date":"2026-03-25","close":215.6118},{"date":"2026-03-26","close":213.8852},{"date":"2026-03-27","close":211.2802},{"date":"2026-03-30","close":208.3859},{"date":"2026-03-31","close":216.2107},{"date":"2026-04-01","close":219.5243},{"date":"2026-04-02","close":219.5542},{"date":"2026-04-06","close":220.7818},{"date":"2026-04-07","close":215.9212},{"date":"2026-04-08","close":224.0355},{"date":"2026-04-09","close":224.4746},{"date":"2026-04-10","close":220.7319},{"date":"2026-04-13","close":220.5223},{"date":"2026-04-14","close":222.8578},{"date":"2026-04-15","close":223.7161},{"date":"2026-04-16","close":221.5403},{"date":"2026-04-17","close":227.379},{"date":"2026-04-20","close":227.8082},{"date":"2026-04-21","close":225.1533},{"date":"2026-04-22","close":225.9019},{"date":"2026-04-23","close":226.4808},{"date":"2026-04-24","close":225.9318},{"date":"2026-04-27","close":225.7322},{"date":"2026-04-28","close":225.0835},{"date":"2026-04-29","close":224.6443},{"date":"2026-04-30","close":227.3491},{"date":"2026-05-01","close":228.397},{"date":"2026-05-04","close":225.5825},{"date":"2026-05-05","close":226.9798},{"date":"2026-05-06","close":228.4669},{"date":"2026-05-07","close":224.0455},{"date":"2026-05-08","close":225.3729},{"date":"2026-05-11","close":214.1347},{"date":"2026-05-12","close":217.2487},{"date":"2026-05-13","close":211.3501},{"date":"2026-05-14","close":212.8572},{"date":"2026-05-15","close":212.3382},{"date":"2026-05-18","close":210.6714},{"date":"2026-05-19","close":212.2683},{"date":"2026-05-20","close":217.3684},{"date":"2026-05-21","close":216.7696},{"date":"2026-05-22","close":234.3555},{"date":"2026-05-26","close":234.2257},{"date":"2026-05-27","close":233.0181},{"date":"2026-05-28","close":226.7602},{"date":"2026-05-29","close":231.2814},{"date":"2026-06-01","close":223.6363},{"date":"2026-06-02","close":223.3868},{"date":"2026-06-03","close":232.1697},{"date":"2026-06-04","close":232.6089},{"date":"2026-06-05","close":229.9241},{"date":"2026-06-08","close":226.9798},{"date":"2026-06-09","close":229.45},{"date":"2026-06-10","close":231.92},{"date":"2026-06-11","close":239.11},{"date":"2026-06-12","close":240.13},{"date":"2026-06-15","close":236.77},{"date":"2026-06-16","close":234.49},{"date":"2026-06-17","close":233.25},{"date":"2026-06-18","close":232.8},{"date":"2026-06-22","close":236.97},{"date":"2026-06-23","close":229.05},{"date":"2026-06-24","close":228.59},{"date":"2026-06-25","close":215.13},{"date":"2026-06-26","close":213.26},{"date":"2026-06-29","close":208.83},{"date":"2026-06-30","close":212.85},{"date":"2026-07-01","close":211.9},{"date":"2026-07-02","close":213.43},{"date":"2026-07-06","close":211.36},{"date":"2026-07-07","close":214.67},{"date":"2026-07-08","close":217.72},{"date":"2026-07-09","close":220.6},{"date":"2026-07-10","close":222.88},{"date":"2026-07-13","close":219.46},{"date":"2026-07-14","close":220.93},{"date":"2026-07-15","close":225.81},{"date":"2026-07-16","close":232.72},{"date":"2026-07-17","close":233.46},{"date":"2026-07-20","close":235.78},{"date":"2026-07-21","close":235.81},{"date":"2026-07-22","close":238.21},{"date":"2026-07-23","close":232.39},{"date":"2026-07-24","close":238.89},{"date":"2026-07-27","close":243.35},{"date":"2026-07-28","close":251.03},{"date":"2026-07-29","close":251.96},{"date":"2026-07-30","close":252.57},{"date":"2026-07-31","close":251.07},{"date":"2026-08-03","close":252.91},{"date":"2026-08-04","close":251.06},{"date":"2026-08-05","close":253.22},{"date":"2026-08-06","close":254.31},{"date":"2026-08-07","close":255.23},{"date":"2026-08-10","close":254.825},{"date":"2026-08-11","close":251.81},{"date":"2026-08-12","close":248.25},{"date":"2026-08-13","close":244.96},{"date":"2026-08-14","close":245.36},{"date":"2026-08-17","close":235.28},{"date":"2026-08-18","close":236.38},{"date":"2026-08-19","close":234.69},{"date":"2026-08-20","close":228.99},{"date":"2026-08-21","close":239.04},{"date":"2026-08-24","close":241.52},{"date":"2026-08-25","close":241.19},{"date":"2026-08-26","close":236.27},{"date":"2026-08-27","close":229.87},{"date":"2026-08-28","close":228.55},{"date":"2026-08-31","close":228.54},{"date":"2026-09-01","close":229.24},{"date":"2026-09-02","close":230.85},{"date":"2026-09-03","close":231.67},{"date":"2026-09-04","close":230.69},{"date":"2026-09-08","close":229.31},{"date":"2026-09-09","close":225.27},{"date":"2026-09-10","close":225.48},{"date":"2026-09-11","close":230.74},{"date":"2026-09-14","close":230.04},{"date":"2026-09-15","close":226.26},{"date":"2026-09-16","close":224.8},{"date":"2026-09-17","close":229.48},{"date":"2026-09-18","close":226.61},{"date":"2026-09-21","close":231.25},{"date":"2026-09-22","close":232.51},{"date":"2026-09-23","close":233.98},{"date":"2026-09-24","close":235.4},{"date":"2026-09-25","close":236.12},{"date":"2026-09-28","close":237.09},{"date":"2026-09-29","close":234.4},{"date":"2026-09-30","close":233.4},{"date":"2026-10-01","close":234.1},{"date":"2026-10-02","close":228.54},{"date":"2026-10-05","close":226.37},{"date":"2026-10-06","close":224.21},{"date":"2026-10-07","close":225.53},{"date":"2026-10-08","close":225.2},{"date":"2026-10-09","close":222.41},{"date":"2026-10-12","close":225.84},{"date":"2026-10-13","close":225.68},{"date":"2026-10-14","close":230.57},{"date":"2026-10-15","close":234.83},{"date":"2026-10-16","close":236.89},{"date":"2026-10-19","close":238.66},{"date":"2026-10-20","close":237.24},{"date":"2026-10-21","close":234.18},{"date":"2026-10-22","close":236.67}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":236.67,"low_30d":220.0956,"support":222.24,"high_30d":241.49,"change_1d":1.1,"change_7d":-0.1,"change_30d":2.6,"resistance":239.35,"position_in_range":77.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.73,"per":21.36,"quarter":"2025-Q1"},{"pbr":8.26,"per":22.65,"quarter":"2025-Q2"},{"pbr":7.88,"per":21.62,"quarter":"2025-Q3"},{"pbr":8.13,"per":24.0,"quarter":"2025-Q4"},{"pbr":7.44,"per":22.19,"quarter":"2026-Q1"},{"pbr":7.13,"per":21.96,"quarter":"2026-Q2"},{"pbr":8.1,"per":25.23,"quarter":"2026-Q3"},{"pbr":9.17,"per":28.42,"quarter":"2026-Q4"},{"pbr":10.89,"per":31.75,"quarter":"2027-Q1"},{"pbr":12.23,"per":33.05,"quarter":"현재"}],"timeline":[{"close":126.6723,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":140.4053,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":137.2996,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":148.3011,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":137.3577,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":135.3043,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":157.9097,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":187.8795,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":227.3491,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.3,"pbr_5y_low":7.13,"per_5y_avg":24.35,"per_5y_low":21.36,"current_pbr":12.23,"current_per":33.05,"pbr_5y_high":10.89,"per_5y_high":31.75,"pbr_5y_median":8.1,"per_5y_median":22.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Apparel Retail"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -9.4%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 33.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":26.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.75,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.12,"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":false,"unit":"%","value":29.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.74,"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":7.73,"per":21.36,"close":126.6723,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.26,"per":22.65,"close":140.4053,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.88,"per":21.62,"close":137.2996,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.13,"per":24.0,"close":148.3011,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.44,"per":22.19,"close":137.3577,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.13,"per":21.96,"close":135.3043,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":8.1,"per":25.23,"close":157.9097,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":9.17,"per":28.42,"close":187.8795,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":10.89,"per":31.75,"close":227.3491,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"33.0배"},{"label":"PBR","value":"12.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"10.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.02,"pbr":11.51,"per":33.43,"roa":0.04178604207174585,"roe":0.10309407204803117,"revenue":6010476000.0,"market_cap":71465157000.0,"net_income":649964000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.2961307889757816,"total_assets":15554572000.0,"total_equity":6304572000.0,"profit_margin":0.10813852347135235,"dividend_yield":0.71,"fiscal_quarter":"Q1","operating_income":804026000.0,"operating_margin":0.1337707695696647},{"eps":2.0,"pbr":null,"per":null,"roa":0.041538100490091254,"roe":0.10438318381276401,"revenue":6635490000.0,"market_cap":null,"net_income":645865000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.28019101452944695,"total_assets":15548737000.0,"total_equity":6187443000.0,"profit_margin":0.09733493683209529,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":814115000.0,"operating_margin":0.12269101452944696},{"eps":1.58,"pbr":null,"per":null,"roa":0.03321025813485414,"roe":0.08700455914189016,"revenue":5600946000.0,"market_cap":null,"net_income":511935000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.2800419786228969,"total_assets":15414966000.0,"total_equity":5884002000.0,"profit_margin":0.09140152395684586,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":648498000.0,"operating_margin":0.11578365511826037},{"eps":1.56,"pbr":null,"per":null,"roa":0.03504496803460435,"roe":0.08861559276477964,"revenue":5529152000.0,"market_cap":null,"net_income":507995000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.2761698358084567,"total_assets":14495519000.0,"total_equity":5732569000.0,"profit_margin":0.09187575237577118,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":638274000.0,"operating_margin":0.11543795504265392},{"eps":1.47,"pbr":null,"per":null,"roa":0.033503101376506715,"roe":0.08594732713566776,"revenue":4984971000.0,"market_cap":null,"net_income":479249000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.28156733509583104,"total_assets":14304616000.0,"total_equity":5576078000.0,"profit_margin":0.09613877392666878,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":606470000.0,"operating_margin":0.12165968468021178},{"eps":1.65,"pbr":null,"per":null,"roa":0.03936738879751219,"roe":0.1065099347545331,"revenue":5912279000.0,"market_cap":null,"net_income":586784000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.2653218834902751,"total_assets":14905332000.0,"total_equity":5509195000.0,"profit_margin":0.09924836091124928,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":731024000.0,"operating_margin":0.1236450444913036},{"eps":1.48,"pbr":null,"per":null,"roa":0.03279449179634524,"roe":0.09286990085996348,"revenue":5071354000.0,"market_cap":null,"net_income":488808000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.28337027941650295,"total_assets":14905186000.0,"total_equity":5263363000.0,"profit_margin":0.09638609333917529,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":604216000.0,"operating_margin":0.11914293500315695},{"eps":1.59,"pbr":null,"per":null,"roa":0.03591410585936619,"roe":0.10274723946756399,"revenue":5287519000.0,"market_cap":null,"net_income":527148000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.2828528843111486,"total_assets":14678021000.0,"total_equity":5130532000.0,"profit_margin":0.09969666302853947,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":659233000.0,"operating_margin":0.12467718792121599},{"eps":1.46,"pbr":null,"per":null,"roa":0.03367356754331524,"roe":0.09862464308465402,"revenue":4858067000.0,"market_cap":null,"net_income":487990000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.2814689463936994,"total_assets":14491782000.0,"total_equity":4947952000.0,"profit_margin":0.10044941743290078,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":591113000.0,"operating_margin":0.12167658453454841},{"eps":1.82,"pbr":null,"per":null,"roa":0.04263484984624943,"roe":0.12515750331634548,"revenue":6022501000.0,"market_cap":null,"net_income":609683000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.27349783752630347,"total_assets":14300109000.0,"total_equity":4871326000.0,"profit_margin":0.10123418825501233,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":744054000.0,"operating_margin":0.12354568309743742},{"eps":1.33,"pbr":null,"per":null,"roa":0.031346010194371374,"roe":0.09760665387143146,"revenue":4924849000.0,"market_cap":null,"net_income":447327000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.27626857188920917,"total_assets":14270620000.0,"total_equity":4582956000.0,"profit_margin":0.09083060211592274,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":550111000.0,"operating_margin":0.11170108971868985},{"eps":1.32,"pbr":null,"per":null,"roa":0.03190886991644278,"roe":0.1001896406121836,"revenue":4934905000.0,"market_cap":null,"net_income":446319000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.276710088644057,"total_assets":13987302000.0,"total_equity":4454742000.0,"profit_margin":0.09044125469487255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":557640000.0,"operating_margin":0.11299913574830721}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.93,"per":21.36,"date":"2024-04","close":126.67,"source":"reported"},{"eps":5.93,"per":23.04,"date":"2024-05","close":136.66,"source":"reported"},{"eps":5.93,"per":24.02,"date":"2024-06","close":142.45,"source":"reported"},{"eps":6.2,"per":22.65,"date":"2024-07","close":140.41,"source":"reported"},{"eps":6.2,"per":23.81,"date":"2024-08","close":147.64,"source":"reported"},{"eps":6.2,"per":23.86,"date":"2024-09","close":147.9,"source":"reported"},{"eps":6.35,"per":21.62,"date":"2024-10","close":137.3,"source":"reported"},{"eps":6.35,"per":23.97,"date":"2024-11","close":152.19,"source":"reported"},{"eps":6.35,"per":23.46,"date":"2024-12","close":149.0,"source":"reported"},{"eps":6.18,"per":24.0,"date":"2025-01","close":148.3,"source":"reported"},{"eps":6.18,"per":22.36,"date":"2025-02","close":138.21,"source":"reported"},{"eps":6.18,"per":20.43,"date":"2025-03","close":126.28,"source":"reported"},{"eps":6.19,"per":22.19,"date":"2025-04","close":137.36,"source":"reported"},{"eps":6.19,"per":22.36,"date":"2025-05","close":138.43,"source":"reported"},{"eps":6.19,"per":20.43,"date":"2025-06","close":126.43,"source":"reported"},{"eps":6.16,"per":21.96,"date":"2025-07","close":135.3,"source":"reported"},{"eps":6.16,"per":23.67,"date":"2025-08","close":145.83,"source":"reported"},{"eps":6.16,"per":24.58,"date":"2025-09","close":151.42,"source":"reported"},{"eps":6.26,"per":25.23,"date":"2025-10","close":157.91,"source":"reported"},{"eps":6.26,"per":27.99,"date":"2025-11","close":175.24,"source":"reported"},{"eps":6.26,"per":28.66,"date":"2025-12","close":179.4,"source":"reported"},{"eps":6.61,"per":28.42,"date":"2026-01","close":187.88,"source":"reported"},{"eps":6.61,"per":30.98,"date":"2026-02","close":204.8,"source":"reported"},{"eps":6.61,"per":32.71,"date":"2026-03","close":216.21,"source":"reported"},{"eps":7.16,"per":31.75,"date":"2026-04","close":227.35,"source":"reported"},{"eps":7.16,"per":32.3,"date":"2026-05","close":231.28,"source":"reported"},{"eps":7.16,"per":29.73,"date":"2026-06","close":212.85,"source":"reported"},{"eps":7.16,"per":35.07,"date":"2026-07","close":251.07,"source":"reported"},{"eps":7.16,"per":31.92,"date":"2026-08","close":228.54,"source":"reported"},{"eps":7.16,"per":32.6,"date":"2026-09","close":233.4,"source":"reported"},{"eps":7.16,"per":33.05,"date":"2026-10","close":236.67,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.13,"std":4.4,"count":31,"current":33.05,"lower_1sd":21.74,"upper_1sd":30.53},"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":"Ross Stores, Inc.","phase":"above-fold","symbol_resolved":true}