{"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":"2026-10-23T10:03:32.536275+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.9,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":8.1,"direction":"higher_better","percentile":64}],"summary":"매출 +1.9%","percentile":59},"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":66.3,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":60}],"summary":"RSI 66","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":47.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.05,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.24,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 6.2x","percentile":48}},"signals":[],"summary":"Simon Property Group, Inc.(SPG)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 687.61억. 현재가 $212.04, 전일 대비 +3.2%, 30일 +3.5%. PER 30.7배 / ROE -10.8%. 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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.12%","value_pct":4.12},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":126.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":6.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 126%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.12},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.15606081361079305,"grade":"B","trend":"상승","atr_14":3.6882714285714258,"rsi_14":66.32322637621428,"sma_20":202.62849999999997,"sma_60":210.85766666666666,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.3로 강세 구간입니다. MACD(-0.16)가 시그널선(-1.68)을 상회합니다(골든크로스). SMA20 203, SMA60 211 — 혼조세입니다. 볼린저밴드 196~209 (현재 위치 122%).","bb_lower":196.09669389448828,"bb_upper":209.16030610551167,"macd_signal":-1.6755749086289784},"change_pct":3.16,"chart_data":[{"date":"2024-10-23","open":159.66,"high":161.28,"low":158.7,"close":159.92,"volume":908900,"rsi_14":62.54,"sma_20":170.86,"sma_60":164.67,"sma_120":157.11},{"date":"2024-10-24","open":159.95,"high":161.24,"low":158.86,"close":159.54,"volume":1047200,"rsi_14":59.1,"sma_20":171.21,"sma_60":165.0,"sma_120":157.36},{"date":"2024-10-25","open":159.86,"high":160.14,"low":156.35,"close":156.89,"volume":954900,"rsi_14":56.93,"sma_20":171.35,"sma_60":165.29,"sma_120":157.58},{"date":"2024-10-28","open":157.85,"high":160.02,"low":157.79,"close":158.73,"volume":1101500,"rsi_14":61.24,"sma_20":171.53,"sma_60":165.65,"sma_120":157.78},{"date":"2024-10-29","open":158.27,"high":158.96,"low":157.33,"close":158.23,"volume":857700,"rsi_14":56.23,"sma_20":171.65,"sma_60":166.05,"sma_120":157.98},{"date":"2024-10-30","open":158.46,"high":159.7,"low":157.88,"close":158.32,"volume":929400,"rsi_14":60.23,"sma_20":171.82,"sma_60":166.32,"sma_120":158.17},{"date":"2024-10-31","open":156.81,"high":157.94,"low":155.51,"close":155.6,"volume":1794900,"rsi_14":46.01,"sma_20":171.86,"sma_60":166.59,"sma_120":158.35},{"date":"2024-11-01","open":153.75,"high":157.68,"low":152.73,"close":154.29,"volume":1433600,"rsi_14":40.66,"sma_20":171.77,"sma_60":166.8,"sma_120":158.52},{"date":"2024-11-04","open":155.1,"high":158.39,"low":154.3,"close":158.39,"volume":1215900,"rsi_14":44.59,"sma_20":172.0,"sma_60":167.02,"sma_120":158.71},{"date":"2024-11-05","open":157.33,"high":160.45,"low":157.26,"close":160.45,"volume":894600,"rsi_14":48.7,"sma_20":172.36,"sma_60":167.38,"sma_120":158.91},{"date":"2024-11-06","open":162.2,"high":164.42,"low":157.68,"close":159.73,"volume":1967000,"rsi_14":48.5,"sma_20":172.58,"sma_60":167.67,"sma_120":159.12},{"date":"2024-11-07","open":160.18,"high":162.81,"low":159.9,"close":161.7,"volume":1278200,"rsi_14":47.59,"sma_20":172.98,"sma_60":167.99,"sma_120":159.35},{"date":"2024-11-08","open":162.18,"high":165.11,"low":162.18,"close":164.71,"volume":972000,"rsi_14":59.67,"sma_20":173.39,"sma_60":168.34,"sma_120":159.62},{"date":"2024-11-11","open":164.54,"high":167.32,"low":164.23,"close":166.84,"volume":1491200,"rsi_14":62.22,"sma_20":173.87,"sma_60":168.75,"sma_120":159.9},{"date":"2024-11-12","open":166.7,"high":168.22,"low":163.91,"close":163.97,"volume":1516500,"rsi_14":57.68,"sma_20":174.05,"sma_60":169.06,"sma_120":160.16},{"date":"2024-11-13","open":165.04,"high":166.7,"low":164.23,"close":164.84,"volume":1197200,"rsi_14":59.89,"sma_20":174.26,"sma_60":169.39,"sma_120":160.45},{"date":"2024-11-14","open":164.88,"high":166.33,"low":163.66,"close":164.05,"volume":1187600,"rsi_14":64.35,"sma_20":174.45,"sma_60":169.67,"sma_120":160.7},{"date":"2024-11-15","open":163.75,"high":166.39,"low":162.39,"close":165.86,"volume":1127500,"rsi_14":64.29,"sma_20":174.62,"sma_60":169.98,"sma_120":160.98},{"date":"2024-11-18","open":164.92,"high":166.78,"low":164.92,"close":166.39,"volume":1125600,"rsi_14":66.34,"sma_20":174.95,"sma_60":170.21,"sma_120":161.26},{"date":"2024-11-19","open":165.41,"high":167.2,"low":164.8,"close":166.72,"volume":1160400,"rsi_14":66.65,"sma_20":175.27,"sma_60":170.45,"sma_120":161.54},{"date":"2024-11-20","open":166.02,"high":166.82,"low":165.02,"close":166.44,"volume":1139300,"rsi_14":73.82,"sma_20":175.63,"sma_60":170.66,"sma_120":161.78},{"date":"2024-11-21","open":166.5,"high":168.15,"low":165.87,"close":167.26,"volume":883800,"rsi_14":79.11,"sma_20":176.05,"sma_60":170.89,"sma_120":162.03},{"date":"2024-11-22","open":168.44,"high":169.25,"low":166.21,"close":166.66,"volume":1836500,"rsi_14":71.99,"sma_20":176.58,"sma_60":171.16,"sma_120":162.27},{"date":"2024-11-25","open":167.58,"high":168.28,"low":165.67,"close":165.71,"volume":4564900,"rsi_14":64.88,"sma_20":176.96,"sma_60":171.37,"sma_120":162.49},{"date":"2024-11-26","open":166.15,"high":169.23,"low":165.6,"close":168.79,"volume":1358500,"rsi_14":72.6,"sma_20":177.53,"sma_60":171.69,"sma_120":162.74},{"date":"2024-11-27","open":168.61,"high":171.13,"low":168.55,"close":169.06,"volume":903000,"rsi_14":70.06,"sma_20":178.11,"sma_60":172.0,"sma_120":163.01},{"date":"2024-11-29","open":169.95,"high":171.13,"low":168.92,"close":168.92,"volume":1291400,"rsi_14":63.61,"sma_20":178.84,"sma_60":172.33,"sma_120":163.27},{"date":"2024-12-02","open":168.51,"high":168.52,"low":166.3,"close":166.87,"volume":1687800,"rsi_14":50.09,"sma_20":179.52,"sma_60":172.61,"sma_120":163.53},{"date":"2024-12-03","open":168.11,"high":168.21,"low":165.07,"close":166.19,"volume":1651400,"rsi_14":58.4,"sma_20":179.95,"sma_60":172.92,"sma_120":163.75},{"date":"2024-12-04","open":166.8,"high":167.09,"low":164.95,"close":167.0,"volume":1128400,"rsi_14":58.19,"sma_20":180.3,"sma_60":173.21,"sma_120":164.0},{"date":"2024-12-05","open":166.2,"high":168.18,"low":165.95,"close":167.34,"volume":1209300,"rsi_14":62.94,"sma_20":180.72,"sma_60":173.52,"sma_120":164.28},{"date":"2024-12-06","open":168.37,"high":169.27,"low":167.56,"close":169.14,"volume":1419400,"rsi_14":62.94,"sma_20":181.12,"sma_60":173.86,"sma_120":164.58},{"date":"2024-12-09","open":169.06,"high":170.16,"low":167.79,"close":169.48,"volume":1638400,"rsi_14":54.22,"sma_20":181.27,"sma_60":174.16,"sma_120":164.87},{"date":"2024-12-10","open":168.81,"high":168.81,"low":165.82,"close":166.8,"volume":1925500,"rsi_14":44.33,"sma_20":181.17,"sma_60":174.4,"sma_120":165.15},{"date":"2024-12-11","open":166.8,"high":167.39,"low":163.84,"close":164.38,"volume":1777000,"rsi_14":39.17,"sma_20":181.09,"sma_60":174.6,"sma_120":165.4},{"date":"2024-12-12","open":164.38,"high":167.38,"low":164.29,"close":164.92,"volume":1509100,"rsi_14":38.17,"sma_20":180.99,"sma_60":174.82,"sma_120":165.62},{"date":"2024-12-13","open":165.35,"high":167.35,"low":164.0,"close":167.15,"volume":1462400,"rsi_14":46.36,"sma_20":181.06,"sma_60":175.03,"sma_120":165.89},{"date":"2024-12-16","open":166.92,"high":170.11,"low":166.42,"close":169.32,"volume":1499700,"rsi_14":54.05,"sma_20":181.14,"sma_60":175.28,"sma_120":166.17},{"date":"2024-12-17","open":167.87,"high":169.96,"low":167.27,"close":167.48,"volume":1681100,"rsi_14":41.71,"sma_20":181.09,"sma_60":175.48,"sma_120":166.43},{"date":"2024-12-18","open":167.05,"high":168.69,"low":159.52,"close":159.62,"volume":1852100,"rsi_14":29.08,"sma_20":180.61,"sma_60":175.5,"sma_120":166.59},{"date":"2024-12-19","open":160.62,"high":162.16,"low":157.29,"close":157.53,"volume":2057400,"rsi_14":27.14,"sma_20":180.03,"sma_60":175.5,"sma_120":166.78},{"date":"2024-12-20","open":159.2,"high":162.07,"low":158.52,"close":159.71,"volume":4887000,"rsi_14":34.5,"sma_20":179.52,"sma_60":175.59,"sma_120":166.98},{"date":"2024-12-23","open":159.14,"high":159.84,"low":157.8,"close":159.5,"volume":1388500,"rsi_14":35.07,"sma_20":179.03,"sma_60":175.65,"sma_120":167.17},{"date":"2024-12-24","open":159.04,"high":161.43,"low":158.69,"close":161.33,"volume":441700,"rsi_14":37.27,"sma_20":178.69,"sma_60":175.72,"sma_120":167.4},{"date":"2024-12-26","open":160.66,"high":162.31,"low":160.18,"close":161.75,"volume":469900,"rsi_14":37.43,"sma_20":178.21,"sma_60":175.8,"sma_120":167.62},{"date":"2024-12-27","open":160.4,"high":162.21,"low":159.44,"close":160.08,"volume":734400,"rsi_14":31.5,"sma_20":177.62,"sma_60":175.85,"sma_120":167.83},{"date":"2024-12-30","open":158.28,"high":159.63,"low":156.83,"close":159.02,"volume":852000,"rsi_14":32.09,"sma_20":176.98,"sma_60":175.9,"sma_120":168.01},{"date":"2024-12-31","open":160.33,"high":160.61,"low":158.68,"close":160.27,"volume":1376100,"rsi_14":38.24,"sma_20":176.53,"sma_60":175.94,"sma_120":168.21},{"date":"2025-01-02","open":160.54,"high":162.16,"low":159.68,"close":161.5,"volume":1154500,"rsi_14":44.57,"sma_20":176.17,"sma_60":176.04,"sma_120":168.41},{"date":"2025-01-03","open":161.98,"high":164.03,"low":161.58,"close":163.86,"volume":896900,"rsi_14":48.15,"sma_20":175.9,"sma_60":176.19,"sma_120":168.63},{"date":"2025-01-06","open":163.02,"high":163.71,"low":161.87,"close":162.32,"volume":2050700,"rsi_14":41.29,"sma_20":175.53,"sma_60":176.27,"sma_120":168.82},{"date":"2025-01-07","open":162.69,"high":164.45,"low":161.16,"close":162.1,"volume":2317800,"rsi_14":35.99,"sma_20":175.04,"sma_60":176.38,"sma_120":168.98},{"date":"2025-01-08","open":161.77,"high":162.86,"low":160.79,"close":162.58,"volume":1319700,"rsi_14":39.96,"sma_20":174.67,"sma_60":176.44,"sma_120":169.16},{"date":"2025-01-10","open":160.41,"high":162.72,"low":158.31,"close":159.11,"volume":2010300,"rsi_14":48.72,"sma_20":174.26,"sma_60":176.43,"sma_120":169.3},{"date":"2025-01-13","open":158.81,"high":161.08,"low":158.07,"close":160.82,"volume":1257000,"rsi_14":58.38,"sma_20":174.07,"sma_60":176.4,"sma_120":169.43},{"date":"2025-01-14","open":161.6,"high":162.6,"low":160.73,"close":161.54,"volume":1067900,"rsi_14":55.02,"sma_20":173.88,"sma_60":176.38,"sma_120":169.57},{"date":"2025-01-15","open":164.37,"high":164.67,"low":159.02,"close":159.84,"volume":1204400,"rsi_14":50.88,"sma_20":173.49,"sma_60":176.33,"sma_120":169.75},{"date":"2025-01-16","open":160.09,"high":161.16,"low":158.9,"close":160.74,"volume":1195800,"rsi_14":48.41,"sma_20":173.03,"sma_60":176.26,"sma_120":169.94},{"date":"2025-01-17","open":161.46,"high":163.54,"low":160.58,"close":162.07,"volume":1302400,"rsi_14":50.81,"sma_20":172.74,"sma_60":176.26,"sma_120":170.13},{"date":"2025-01-21","open":161.94,"high":164.31,"low":161.94,"close":163.76,"volume":1078300,"rsi_14":59.35,"sma_20":172.96,"sma_60":176.28,"sma_120":170.32},{"date":"2025-01-22","open":163.31,"high":163.31,"low":160.63,"close":160.91,"volume":1517100,"rsi_14":54.4,"sma_20":173.14,"sma_60":176.27,"sma_120":170.47},{"date":"2025-01-23","open":161.29,"high":162.87,"low":160.3,"close":162.74,"volume":902100,"rsi_14":55.6,"sma_20":173.31,"sma_60":176.29,"sma_120":170.65},{"date":"2025-01-24","open":162.25,"high":164.22,"low":161.9,"close":162.17,"volume":1050700,"rsi_14":51.57,"sma_20":173.45,"sma_60":176.35,"sma_120":170.82},{"date":"2025-01-27","open":162.51,"high":164.65,"low":162.21,"close":164.45,"volume":1186100,"rsi_14":51.38,"sma_20":173.62,"sma_60":176.42,"sma_120":171.03},{"date":"2025-01-28","open":163.71,"high":165.11,"low":163.19,"close":163.44,"volume":786600,"rsi_14":52.71,"sma_20":173.71,"sma_60":176.48,"sma_120":171.26},{"date":"2025-01-29","open":163.8,"high":164.88,"low":160.77,"close":161.59,"volume":689200,"rsi_14":48.88,"sma_20":173.79,"sma_60":176.51,"sma_120":171.41},{"date":"2025-01-30","open":162.98,"high":164.96,"low":162.38,"close":163.6,"volume":1093600,"rsi_14":52.14,"sma_20":174.04,"sma_60":176.62,"sma_120":171.61},{"date":"2025-01-31","open":163.68,"high":164.83,"low":161.13,"close":161.81,"volume":1504200,"rsi_14":56.07,"sma_20":174.12,"sma_60":176.72,"sma_120":171.76},{"date":"2025-02-03","open":160.18,"high":162.01,"low":158.76,"close":161.39,"volume":1306100,"rsi_14":51.36,"sma_20":174.11,"sma_60":176.74,"sma_120":171.88},{"date":"2025-02-04","open":159.5,"high":161.62,"low":159.5,"close":161.33,"volume":1041100,"rsi_14":49.49,"sma_20":173.98,"sma_60":176.73,"sma_120":172.05},{"date":"2025-02-05","open":166.18,"high":168.03,"low":163.77,"close":166.69,"volume":1998200,"rsi_14":64.31,"sma_20":174.21,"sma_60":176.82,"sma_120":172.25},{"date":"2025-02-06","open":168.78,"high":168.88,"low":165.46,"close":167.68,"volume":1382900,"rsi_14":64.45,"sma_20":174.51,"sma_60":176.89,"sma_120":172.44},{"date":"2025-02-07","open":168.0,"high":168.36,"low":166.86,"close":167.47,"volume":1082100,"rsi_14":61.78,"sma_20":174.77,"sma_60":176.91,"sma_120":172.62},{"date":"2025-02-10","open":168.24,"high":168.39,"low":166.36,"close":168.04,"volume":1492000,"rsi_14":59.82,"sma_20":175.25,"sma_60":176.89,"sma_120":172.82},{"date":"2025-02-11","open":167.84,"high":171.76,"low":167.31,"close":171.6,"volume":2155800,"rsi_14":73.74,"sma_20":175.83,"sma_60":177.0,"sma_120":173.03},{"date":"2025-02-12","open":168.41,"high":171.64,"low":168.41,"close":171.13,"volume":1395300,"rsi_14":69.85,"sma_20":176.35,"sma_60":177.07,"sma_120":173.23},{"date":"2025-02-13","open":171.77,"high":174.13,"low":170.94,"close":173.31,"volume":1355200,"rsi_14":74.48,"sma_20":177.07,"sma_60":177.21,"sma_120":173.44},{"date":"2025-02-14","open":173.91,"high":175.1,"low":172.17,"close":172.22,"volume":998000,"rsi_14":68.02,"sma_20":177.69,"sma_60":177.29,"sma_120":173.63},{"date":"2025-02-18","open":172.55,"high":174.04,"low":172.11,"close":173.14,"volume":1135200,"rsi_14":72.57,"sma_20":178.28,"sma_60":177.37,"sma_120":173.79},{"date":"2025-02-19","open":172.64,"high":173.64,"low":171.5,"close":173.04,"volume":783100,"rsi_14":79.01,"sma_20":178.78,"sma_60":177.45,"sma_120":173.95},{"date":"2025-02-20","open":172.57,"high":174.49,"low":172.57,"close":173.77,"volume":940600,"rsi_14":77.55,"sma_20":179.47,"sma_60":177.55,"sma_120":174.1},{"date":"2025-02-21","open":174.23,"high":174.5,"low":169.18,"close":171.06,"volume":1367600,"rsi_14":73.89,"sma_20":179.92,"sma_60":177.58,"sma_120":174.24},{"date":"2025-02-24","open":171.63,"high":173.27,"low":171.12,"close":171.85,"volume":1657000,"rsi_14":76.51,"sma_20":180.44,"sma_60":177.64,"sma_120":174.4},{"date":"2025-02-25","open":171.99,"high":173.34,"low":170.37,"close":171.06,"volume":1356700,"rsi_14":73.76,"sma_20":180.8,"sma_60":177.7,"sma_120":174.53},{"date":"2025-02-26","open":171.88,"high":173.2,"low":170.49,"close":171.47,"volume":1078300,"rsi_14":65.39,"sma_20":181.23,"sma_60":177.71,"sma_120":174.7},{"date":"2025-02-27","open":172.21,"high":173.2,"low":169.87,"close":169.92,"volume":954100,"rsi_14":56.98,"sma_20":181.67,"sma_60":177.69,"sma_120":174.85},{"date":"2025-02-28","open":170.95,"high":173.33,"low":169.67,"close":173.19,"volume":2573100,"rsi_14":64.96,"sma_20":182.19,"sma_60":177.74,"sma_120":175.03},{"date":"2025-03-03","open":174.31,"high":176.96,"low":173.15,"close":174.76,"volume":2047200,"rsi_14":66.7,"sma_20":182.88,"sma_60":177.84,"sma_120":175.23},{"date":"2025-03-04","open":174.53,"high":174.83,"low":170.06,"close":170.85,"volume":2894800,"rsi_14":48.18,"sma_20":183.39,"sma_60":177.89,"sma_120":175.41},{"date":"2025-03-05","open":169.45,"high":171.58,"low":168.28,"close":170.67,"volume":1772800,"rsi_14":48.85,"sma_20":183.89,"sma_60":177.92,"sma_120":175.57},{"date":"2025-03-06","open":168.61,"high":169.04,"low":162.23,"close":162.44,"volume":1949500,"rsi_14":29.29,"sma_20":183.67,"sma_60":177.8,"sma_120":175.66},{"date":"2025-03-07","open":162.23,"high":163.42,"low":157.89,"close":159.24,"volume":1898700,"rsi_14":27.11,"sma_20":183.21,"sma_60":177.59,"sma_120":175.72},{"date":"2025-03-10","open":158.53,"high":159.66,"low":154.59,"close":155.74,"volume":2140500,"rsi_14":20.6,"sma_20":182.48,"sma_60":177.31,"sma_120":175.73},{"date":"2025-03-11","open":156.03,"high":156.38,"low":151.03,"close":154.04,"volume":2565500,"rsi_14":19.65,"sma_20":181.63,"sma_60":177.05,"sma_120":175.72},{"date":"2025-03-12","open":154.96,"high":157.72,"low":154.53,"close":156.25,"volume":2003000,"rsi_14":22.93,"sma_20":180.7,"sma_60":176.87,"sma_120":175.73},{"date":"2025-03-13","open":156.4,"high":157.86,"low":149.08,"close":150.27,"volume":1832900,"rsi_14":21.05,"sma_20":179.48,"sma_60":176.57,"sma_120":175.69},{"date":"2025-03-14","open":151.61,"high":151.91,"low":149.54,"close":151.9,"volume":1887500,"rsi_14":22.67,"sma_20":178.23,"sma_60":176.26,"sma_120":175.64},{"date":"2025-03-17","open":152.88,"high":158.11,"low":152.27,"close":157.22,"volume":2279300,"rsi_14":32.24,"sma_20":177.32,"sma_60":176.01,"sma_120":175.65},{"date":"2025-03-18","open":156.94,"high":158.38,"low":155.05,"close":155.28,"volume":1340200,"rsi_14":30.28,"sma_20":176.26,"sma_60":175.76,"sma_120":175.62},{"date":"2025-03-19","open":155.28,"high":156.42,"low":153.45,"close":155.28,"volume":1674500,"rsi_14":31.34,"sma_20":175.2,"sma_60":175.65,"sma_120":175.58},{"date":"2025-03-20","open":155.12,"high":155.94,"low":152.83,"close":154.95,"volume":1445800,"rsi_14":25.67,"sma_20":174.09,"sma_60":175.57,"sma_120":175.54},{"date":"2025-03-21","open":153.87,"high":154.44,"low":150.67,"close":152.74,"volume":3094000,"rsi_14":21.56,"sma_20":173.0,"sma_60":175.41,"sma_120":175.5},{"date":"2025-03-24","open":153.11,"high":156.82,"low":152.35,"close":156.52,"volume":1300500,"rsi_14":30.58,"sma_20":172.08,"sma_60":175.32,"sma_120":175.49},{"date":"2025-03-25","open":156.68,"high":158.96,"low":154.76,"close":156.19,"volume":1661800,"rsi_14":30.47,"sma_20":171.17,"sma_60":175.2,"sma_120":175.46},{"date":"2025-03-26","open":156.59,"high":158.81,"low":156.59,"close":158.72,"volume":1630100,"rsi_14":42.19,"sma_20":170.38,"sma_60":175.11,"sma_120":175.45},{"date":"2025-03-27","open":158.73,"high":159.77,"low":155.9,"close":156.27,"volume":1665700,"rsi_14":43.12,"sma_20":169.55,"sma_60":175.0,"sma_120":175.43},{"date":"2025-03-28","open":157.25,"high":157.7,"low":153.69,"close":154.79,"volume":1309300,"rsi_14":48.51,"sma_20":168.46,"sma_60":174.89,"sma_120":175.39},{"date":"2025-03-31","open":154.22,"high":157.15,"low":154.13,"close":156.49,"volume":2409200,"rsi_14":53.84,"sma_20":167.37,"sma_60":174.79,"sma_120":175.37},{"date":"2025-04-01","open":157.01,"high":157.82,"low":154.23,"close":156.85,"volume":1483200,"rsi_14":51.0,"sma_20":166.52,"sma_60":174.67,"sma_120":175.36},{"date":"2025-04-02","open":156.24,"high":160.99,"low":156.01,"close":160.57,"volume":1417900,"rsi_14":68.52,"sma_20":165.87,"sma_60":174.58,"sma_120":175.38},{"date":"2025-04-03","open":154.28,"high":155.47,"low":143.11,"close":144.33,"volume":3770000,"rsi_14":41.08,"sma_20":164.8,"sma_60":174.23,"sma_120":175.25},{"date":"2025-04-04","open":139.34,"high":142.0,"low":134.5,"close":137.61,"volume":3680100,"rsi_14":27.62,"sma_20":163.55,"sma_60":173.76,"sma_120":175.07},{"date":"2025-04-07","open":131.91,"high":141.83,"low":130.13,"close":135.06,"volume":3557400,"rsi_14":27.24,"sma_20":162.45,"sma_60":173.23,"sma_120":174.84},{"date":"2025-04-08","open":139.93,"high":141.34,"low":130.53,"close":132.26,"volume":2703600,"rsi_14":25.62,"sma_20":161.29,"sma_60":172.72,"sma_120":174.58},{"date":"2025-04-09","open":131.17,"high":145.33,"low":128.46,"close":144.33,"volume":4323400,"rsi_14":40.99,"sma_20":160.66,"sma_60":172.4,"sma_120":174.4},{"date":"2025-04-10","open":141.34,"high":143.22,"low":134.83,"close":139.16,"volume":2325500,"rsi_14":39.04,"sma_20":160.07,"sma_60":171.97,"sma_120":174.17},{"date":"2025-04-11","open":138.29,"high":140.41,"low":134.08,"close":139.64,"volume":1713000,"rsi_14":35.59,"sma_20":159.42,"sma_60":171.57,"sma_120":173.95},{"date":"2025-04-14","open":142.26,"high":143.12,"low":140.1,"close":141.21,"volume":1406900,"rsi_14":37.49,"sma_20":158.57,"sma_60":171.19,"sma_120":173.73},{"date":"2025-04-15","open":140.96,"high":142.98,"low":140.25,"close":140.74,"volume":1203500,"rsi_14":34.44,"sma_20":157.8,"sma_60":170.78,"sma_120":173.52},{"date":"2025-04-16","open":140.63,"high":142.49,"low":138.36,"close":139.5,"volume":1435900,"rsi_14":35.18,"sma_20":156.96,"sma_60":170.32,"sma_120":173.3},{"date":"2025-04-17","open":140.48,"high":143.29,"low":140.23,"close":141.71,"volume":1267300,"rsi_14":38.59,"sma_20":156.26,"sma_60":169.94,"sma_120":173.1},{"date":"2025-04-21","open":139.73,"high":140.14,"low":137.42,"close":138.7,"volume":1701000,"rsi_14":34.83,"sma_20":155.52,"sma_60":169.48,"sma_120":172.88},{"date":"2025-04-22","open":140.71,"high":143.39,"low":139.45,"close":142.0,"volume":1495900,"rsi_14":37.94,"sma_20":154.75,"sma_60":169.09,"sma_120":172.72},{"date":"2025-04-23","open":144.15,"high":149.16,"low":144.02,"close":144.43,"volume":1862300,"rsi_14":36.61,"sma_20":154.12,"sma_60":168.7,"sma_120":172.56},{"date":"2025-04-24","open":143.82,"high":148.21,"low":143.07,"close":147.18,"volume":1696800,"rsi_14":53.04,"sma_20":153.51,"sma_60":168.37,"sma_120":172.43},{"date":"2025-04-25","open":147.3,"high":148.66,"low":146.56,"close":147.61,"volume":1421800,"rsi_14":62.34,"sma_20":153.05,"sma_60":168.09,"sma_120":172.3},{"date":"2025-04-28","open":147.85,"high":149.83,"low":147.16,"close":149.35,"volume":1551700,"rsi_14":68.0,"sma_20":152.76,"sma_60":167.8,"sma_120":172.21},{"date":"2025-04-29","open":148.1,"high":149.32,"low":146.33,"close":147.74,"volume":1284300,"rsi_14":70.1,"sma_20":152.3,"sma_60":167.52,"sma_120":172.12},{"date":"2025-04-30","open":146.5,"high":148.78,"low":144.31,"close":148.29,"volume":2279600,"rsi_14":57.33,"sma_20":151.84,"sma_60":167.25,"sma_120":172.0},{"date":"2025-05-01","open":149.09,"high":151.56,"low":147.93,"close":149.69,"volume":1365700,"rsi_14":72.69,"sma_20":151.27,"sma_60":167.01,"sma_120":171.87},{"date":"2025-05-02","open":151.81,"high":153.05,"low":150.53,"close":152.43,"volume":1321300,"rsi_14":75.1,"sma_20":151.69,"sma_60":166.72,"sma_120":171.77},{"date":"2025-05-05","open":151.38,"high":152.85,"low":151.05,"close":151.57,"volume":991100,"rsi_14":70.92,"sma_20":152.44,"sma_60":166.4,"sma_120":171.64},{"date":"2025-05-06","open":150.55,"high":152.05,"low":149.11,"close":150.92,"volume":1139400,"rsi_14":70.41,"sma_20":153.28,"sma_60":166.07,"sma_120":171.49},{"date":"2025-05-07","open":151.59,"high":154.08,"low":151.29,"close":152.14,"volume":1629300,"rsi_14":75.38,"sma_20":154.33,"sma_60":165.75,"sma_120":171.32},{"date":"2025-05-08","open":152.55,"high":154.88,"low":151.09,"close":153.59,"volume":1387000,"rsi_14":74.6,"sma_20":154.82,"sma_60":165.39,"sma_120":171.2},{"date":"2025-05-09","open":153.91,"high":155.55,"low":153.11,"close":153.76,"volume":1612100,"rsi_14":85.36,"sma_20":155.6,"sma_60":165.05,"sma_120":171.06},{"date":"2025-05-12","open":159.61,"high":162.2,"low":159.53,"close":161.54,"volume":2804900,"rsi_14":87.9,"sma_20":156.76,"sma_60":164.8,"sma_120":171.0},{"date":"2025-05-13","open":158.06,"high":158.3,"low":151.21,"close":151.59,"volume":3838100,"rsi_14":60.75,"sma_20":157.31,"sma_60":164.4,"sma_120":170.84},{"date":"2025-05-14","open":151.56,"high":152.56,"low":149.07,"close":151.87,"volume":2179200,"rsi_14":57.61,"sma_20":157.9,"sma_60":163.99,"sma_120":170.68},{"date":"2025-05-15","open":152.03,"high":154.01,"low":151.64,"close":153.61,"volume":1279200,"rsi_14":59.34,"sma_20":158.65,"sma_60":163.6,"sma_120":170.53},{"date":"2025-05-16","open":154.07,"high":155.88,"low":153.16,"close":155.58,"volume":1352600,"rsi_14":59.62,"sma_20":159.39,"sma_60":163.24,"sma_120":170.4},{"date":"2025-05-19","open":153.39,"high":155.47,"low":152.99,"close":154.99,"volume":1591400,"rsi_14":61.56,"sma_20":160.25,"sma_60":162.92,"sma_120":170.25},{"date":"2025-05-20","open":154.02,"high":154.18,"low":152.52,"close":153.53,"volume":1661800,"rsi_14":58.12,"sma_20":160.86,"sma_60":162.56,"sma_120":170.1},{"date":"2025-05-21","open":152.14,"high":152.64,"low":148.84,"close":148.99,"volume":2158200,"rsi_14":49.0,"sma_20":161.1,"sma_60":162.13,"sma_120":169.92},{"date":"2025-05-22","open":148.85,"high":149.89,"low":146.95,"close":148.83,"volume":1903800,"rsi_14":44.52,"sma_20":161.19,"sma_60":161.69,"sma_120":169.7},{"date":"2025-05-23","open":147.22,"high":148.87,"low":147.04,"close":147.71,"volume":1268500,"rsi_14":44.18,"sma_20":161.2,"sma_60":161.26,"sma_120":169.48},{"date":"2025-05-27","open":149.4,"high":151.57,"low":148.16,"close":150.96,"volume":1929600,"rsi_14":50.05,"sma_20":161.28,"sma_60":160.83,"sma_120":169.28},{"date":"2025-05-28","open":150.96,"high":151.92,"low":149.68,"close":151.9,"volume":1488400,"rsi_14":49.65,"sma_20":161.5,"sma_60":160.39,"sma_120":169.12},{"date":"2025-05-29","open":152.37,"high":155.13,"low":151.91,"close":153.8,"volume":1337300,"rsi_14":50.29,"sma_20":161.8,"sma_60":160.05,"sma_120":168.97},{"date":"2025-05-30","open":152.75,"high":153.86,"low":151.7,"close":153.65,"volume":3546200,"rsi_14":49.84,"sma_20":162.01,"sma_60":159.71,"sma_120":168.82},{"date":"2025-06-02","open":152.76,"high":153.52,"low":150.33,"close":153.5,"volume":1156200,"rsi_14":35.75,"sma_20":162.06,"sma_60":159.52,"sma_120":168.66},{"date":"2025-06-03","open":153.04,"high":154.26,"low":151.96,"close":152.44,"volume":1651900,"rsi_14":52.2,"sma_20":162.11,"sma_60":159.36,"sma_120":168.48},{"date":"2025-06-04","open":152.19,"high":153.07,"low":151.13,"close":152.28,"volume":994700,"rsi_14":51.08,"sma_20":162.18,"sma_60":159.3,"sma_120":168.31},{"date":"2025-06-05","open":152.28,"high":152.6,"low":151.15,"close":151.46,"volume":1065900,"rsi_14":44.12,"sma_20":162.15,"sma_60":159.26,"sma_120":168.15},{"date":"2025-06-06","open":152.81,"high":153.36,"low":151.34,"close":152.74,"volume":1303800,"rsi_14":41.9,"sma_20":162.1,"sma_60":159.19,"sma_120":168.03},{"date":"2025-06-09","open":152.44,"high":154.38,"low":152.16,"close":153.14,"volume":1139000,"rsi_14":39.66,"sma_20":161.96,"sma_60":159.21,"sma_120":167.89},{"date":"2025-06-10","open":152.74,"high":153.81,"low":152.03,"close":153.59,"volume":1328400,"rsi_14":44.49,"sma_20":161.43,"sma_60":159.21,"sma_120":167.73},{"date":"2025-06-11","open":154.09,"high":154.55,"low":151.8,"close":152.45,"volume":1486300,"rsi_14":55.27,"sma_20":161.37,"sma_60":159.09,"sma_120":167.55},{"date":"2025-06-12","open":152.09,"high":152.14,"low":150.78,"close":151.58,"volume":1565000,"rsi_14":52.67,"sma_20":161.26,"sma_60":158.99,"sma_120":167.37},{"date":"2025-06-13","open":150.33,"high":150.92,"low":148.38,"close":149.78,"volume":2090700,"rsi_14":50.4,"sma_20":160.95,"sma_60":158.85,"sma_120":167.25},{"date":"2025-06-16","open":150.99,"high":152.47,"low":150.1,"close":150.69,"volume":1753200,"rsi_14":41.58,"sma_20":160.59,"sma_60":158.74,"sma_120":167.16},{"date":"2025-06-17","open":150.61,"high":151.31,"low":149.33,"close":150.0,"volume":1388000,"rsi_14":35.09,"sma_20":160.22,"sma_60":158.66,"sma_120":167.04},{"date":"2025-06-18","open":150.0,"high":151.37,"low":149.16,"close":149.97,"volume":1476100,"rsi_14":23.78,"sma_20":159.93,"sma_60":158.51,"sma_120":166.92},{"date":"2025-06-20","open":150.67,"high":151.66,"low":149.54,"close":150.13,"volume":2806500,"rsi_14":25.21,"sma_20":159.88,"sma_60":158.37,"sma_120":166.78},{"date":"2025-06-23","open":150.44,"high":152.32,"low":148.84,"close":151.86,"volume":1340500,"rsi_14":35.66,"sma_20":159.94,"sma_60":158.21,"sma_120":166.66},{"date":"2025-06-24","open":152.35,"high":153.61,"low":151.57,"close":152.85,"volume":1559200,"rsi_14":43.74,"sma_20":160.11,"sma_60":158.12,"sma_120":166.56},{"date":"2025-06-25","open":152.34,"high":152.72,"low":149.92,"close":150.25,"volume":1380400,"rsi_14":36.66,"sma_20":159.97,"sma_60":158.0,"sma_120":166.45},{"date":"2025-06-26","open":150.78,"high":153.45,"low":150.44,"close":153.31,"volume":1788200,"rsi_14":49.59,"sma_20":159.94,"sma_60":157.91,"sma_120":166.35},{"date":"2025-06-27","open":153.53,"high":154.73,"low":152.25,"close":153.21,"volume":2029000,"rsi_14":45.27,"sma_20":159.8,"sma_60":157.81,"sma_120":166.24},{"date":"2025-06-30","open":153.06,"high":153.62,"low":150.83,"close":153.46,"volume":2060200,"rsi_14":51.1,"sma_20":159.68,"sma_60":157.65,"sma_120":166.12},{"date":"2025-07-01","open":153.06,"high":158.24,"low":152.74,"close":156.81,"volume":1772300,"rsi_14":59.13,"sma_20":159.75,"sma_60":157.84,"sma_120":166.03},{"date":"2025-07-02","open":156.93,"high":158.78,"low":155.75,"close":158.31,"volume":1589400,"rsi_14":66.24,"sma_20":159.95,"sma_60":158.17,"sma_120":165.96},{"date":"2025-07-03","open":158.64,"high":160.19,"low":158.17,"close":159.17,"volume":925300,"rsi_14":71.04,"sma_20":160.21,"sma_60":158.56,"sma_120":165.9},{"date":"2025-07-07","open":158.44,"high":160.28,"low":156.77,"close":157.55,"volume":1277600,"rsi_14":71.76,"sma_20":160.43,"sma_60":158.97,"sma_120":165.85},{"date":"2025-07-08","open":156.81,"high":158.02,"low":155.75,"close":156.03,"volume":1790400,"rsi_14":64.46,"sma_20":160.49,"sma_60":159.14,"sma_120":165.77},{"date":"2025-07-09","open":157.15,"high":157.26,"low":155.52,"close":155.53,"volume":1427100,"rsi_14":65.17,"sma_20":160.62,"sma_60":159.39,"sma_120":165.68},{"date":"2025-07-10","open":155.59,"high":157.18,"low":155.37,"close":156.03,"volume":1061500,"rsi_14":66.19,"sma_20":160.75,"sma_60":159.65,"sma_120":165.61},{"date":"2025-07-11","open":154.65,"high":155.05,"low":153.65,"close":154.41,"volume":1112300,"rsi_14":60.6,"sma_20":160.85,"sma_60":159.84,"sma_120":165.52},{"date":"2025-07-14","open":154.01,"high":155.18,"low":153.4,"close":155.06,"volume":1434000,"rsi_14":58.37,"sma_20":161.03,"sma_60":160.06,"sma_120":165.42},{"date":"2025-07-15","open":155.54,"high":155.54,"low":152.1,"close":152.67,"volume":1532200,"rsi_14":49.56,"sma_20":161.18,"sma_60":160.26,"sma_120":165.29},{"date":"2025-07-16","open":153.44,"high":154.56,"low":152.12,"close":154.14,"volume":1438900,"rsi_14":60.03,"sma_20":161.36,"sma_60":160.44,"sma_120":165.19},{"date":"2025-07-17","open":154.35,"high":155.77,"low":154.03,"close":155.34,"volume":1054200,"rsi_14":55.8,"sma_20":161.64,"sma_60":160.7,"sma_120":165.09},{"date":"2025-07-18","open":155.5,"high":156.37,"low":154.69,"close":155.47,"volume":950800,"rsi_14":56.42,"sma_20":161.93,"sma_60":160.91,"sma_120":165.0},{"date":"2025-07-21","open":155.69,"high":157.4,"low":155.04,"close":156.33,"volume":1502800,"rsi_14":57.89,"sma_20":162.26,"sma_60":161.08,"sma_120":164.89},{"date":"2025-07-22","open":156.29,"high":158.33,"low":156.0,"close":158.05,"volume":1654000,"rsi_14":53.75,"sma_20":162.58,"sma_60":161.24,"sma_120":164.81},{"date":"2025-07-23","open":158.81,"high":159.2,"low":157.61,"close":158.22,"volume":1040600,"rsi_14":49.69,"sma_20":162.86,"sma_60":161.39,"sma_120":164.74},{"date":"2025-07-24","open":157.84,"high":159.33,"low":157.32,"close":157.47,"volume":1339300,"rsi_14":44.37,"sma_20":163.24,"sma_60":161.5,"sma_120":164.65},{"date":"2025-07-25","open":158.02,"high":159.63,"low":156.81,"close":159.52,"volume":1374700,"rsi_14":56.37,"sma_20":163.56,"sma_60":161.67,"sma_120":164.59},{"date":"2025-07-28","open":159.21,"high":159.92,"low":157.61,"close":157.78,"volume":1090200,"rsi_14":55.55,"sma_20":163.8,"sma_60":161.8,"sma_120":164.53},{"date":"2025-07-29","open":159.39,"high":160.62,"low":158.65,"close":160.54,"volume":1125600,"rsi_14":63.72,"sma_20":164.17,"sma_60":161.95,"sma_120":164.48},{"date":"2025-07-30","open":160.8,"high":161.15,"low":156.97,"close":158.04,"volume":1085200,"rsi_14":54.82,"sma_20":164.23,"sma_60":162.01,"sma_120":164.37},{"date":"2025-07-31","open":156.88,"high":158.55,"low":156.1,"close":156.44,"volume":1739400,"rsi_14":54.89,"sma_20":164.13,"sma_60":162.06,"sma_120":164.23},{"date":"2025-08-01","open":155.64,"high":156.02,"low":152.53,"close":153.47,"volume":2149800,"rsi_14":46.24,"sma_20":163.82,"sma_60":162.07,"sma_120":164.07},{"date":"2025-08-04","open":154.07,"high":157.81,"low":153.3,"close":156.58,"volume":1847300,"rsi_14":58.34,"sma_20":163.77,"sma_60":162.11,"sma_120":163.93},{"date":"2025-08-05","open":152.81,"high":161.95,"low":152.81,"close":161.71,"volume":2645200,"rsi_14":64.07,"sma_20":164.06,"sma_60":162.22,"sma_120":163.81},{"date":"2025-08-06","open":162.37,"high":163.87,"low":159.79,"close":160.01,"volume":1844700,"rsi_14":58.46,"sma_20":164.29,"sma_60":162.29,"sma_120":163.67},{"date":"2025-08-07","open":161.22,"high":161.31,"low":157.69,"close":158.89,"volume":1399500,"rsi_14":55.93,"sma_20":164.44,"sma_60":162.21,"sma_120":163.5},{"date":"2025-08-08","open":158.88,"high":159.71,"low":157.42,"close":157.53,"volume":1109100,"rsi_14":51.95,"sma_20":164.6,"sma_60":162.27,"sma_120":163.34},{"date":"2025-08-11","open":157.13,"high":158.19,"low":155.96,"close":157.79,"volume":1190800,"rsi_14":49.35,"sma_20":164.73,"sma_60":162.34,"sma_120":163.16},{"date":"2025-08-12","open":158.58,"high":161.82,"low":157.95,"close":161.63,"volume":1242600,"rsi_14":55.39,"sma_20":165.2,"sma_60":162.44,"sma_120":163.02},{"date":"2025-08-13","open":161.69,"high":165.12,"low":161.52,"close":164.85,"volume":1660300,"rsi_14":60.95,"sma_20":165.75,"sma_60":162.57,"sma_120":162.91},{"date":"2025-08-14","open":163.76,"high":164.79,"low":162.84,"close":164.46,"volume":1889000,"rsi_14":57.67,"sma_20":166.23,"sma_60":162.7,"sma_120":162.81},{"date":"2025-08-15","open":164.7,"high":165.62,"low":163.54,"close":165.51,"volume":1581600,"rsi_14":62.36,"sma_20":166.75,"sma_60":162.87,"sma_120":162.71},{"date":"2025-08-18","open":165.61,"high":166.3,"low":164.57,"close":164.82,"volume":1187900,"rsi_14":57.4,"sma_20":167.19,"sma_60":163.11,"sma_120":162.62},{"date":"2025-08-19","open":164.85,"high":168.24,"low":164.37,"close":167.03,"volume":1907500,"rsi_14":65.71,"sma_20":167.65,"sma_60":163.39,"sma_120":162.54},{"date":"2025-08-20","open":167.29,"high":167.63,"low":165.69,"close":166.32,"volume":1017400,"rsi_14":67.79,"sma_20":168.07,"sma_60":163.68,"sma_120":162.47},{"date":"2025-08-21","open":165.4,"high":166.37,"low":164.71,"close":165.65,"volume":810700,"rsi_14":73.92,"sma_20":168.5,"sma_60":163.9,"sma_120":162.37},{"date":"2025-08-22","open":167.11,"high":169.92,"low":166.27,"close":168.64,"volume":1313800,"rsi_14":73.79,"sma_20":168.97,"sma_60":164.16,"sma_120":162.27},{"date":"2025-08-25","open":168.66,"high":169.48,"low":168.05,"close":168.5,"volume":1408400,"rsi_14":66.67,"sma_20":169.53,"sma_60":164.38,"sma_120":162.21},{"date":"2025-08-26","open":168.46,"high":169.82,"low":168.1,"close":168.9,"volume":2020200,"rsi_14":73.32,"sma_20":169.96,"sma_60":164.61,"sma_120":162.16},{"date":"2025-08-27","open":168.7,"high":170.61,"low":168.49,"close":170.18,"volume":1754600,"rsi_14":79.4,"sma_20":170.6,"sma_60":164.86,"sma_120":162.19},{"date":"2025-08-28","open":170.97,"high":171.48,"low":169.14,"close":171.31,"volume":1438700,"rsi_14":86.31,"sma_20":171.38,"sma_60":165.15,"sma_120":162.26},{"date":"2025-08-29","open":171.92,"high":172.86,"low":171.37,"close":172.55,"volume":1716900,"rsi_14":86.99,"sma_20":172.38,"sma_60":165.47,"sma_120":162.39},{"date":"2025-09-02","open":169.51,"high":171.18,"low":169.07,"close":170.84,"volume":2825700,"rsi_14":75.84,"sma_20":173.12,"sma_60":165.77,"sma_120":162.51},{"date":"2025-09-03","open":170.64,"high":172.16,"low":169.86,"close":171.79,"volume":1590500,"rsi_14":72.31,"sma_20":173.65,"sma_60":166.07,"sma_120":162.63},{"date":"2025-09-04","open":172.71,"high":173.76,"low":171.64,"close":173.38,"volume":2103600,"rsi_14":76.58,"sma_20":174.35,"sma_60":166.42,"sma_120":162.82},{"date":"2025-09-05","open":174.6,"high":176.49,"low":172.7,"close":174.07,"volume":1829500,"rsi_14":76.09,"sma_20":175.14,"sma_60":166.78,"sma_120":162.99},{"date":"2025-09-08","open":173.61,"high":174.72,"low":172.03,"close":174.36,"volume":2369300,"rsi_14":79.79,"sma_20":176.03,"sma_60":167.16,"sma_120":163.12},{"date":"2025-09-09","open":173.45,"high":174.35,"low":172.2,"close":173.39,"volume":1889400,"rsi_14":62.81,"sma_20":176.74,"sma_60":167.5,"sma_120":163.24},{"date":"2025-09-10","open":172.93,"high":173.86,"low":172.04,"close":173.24,"volume":2223300,"rsi_14":64.98,"sma_20":177.24,"sma_60":167.87,"sma_120":163.36},{"date":"2025-09-11","open":173.97,"high":178.01,"low":173.66,"close":177.75,"volume":1786300,"rsi_14":74.94,"sma_20":177.8,"sma_60":168.31,"sma_120":163.53},{"date":"2025-09-12","open":177.75,"high":178.33,"low":176.01,"close":176.37,"volume":1547300,"rsi_14":65.32,"sma_20":178.32,"sma_60":168.73,"sma_120":163.7},{"date":"2025-09-15","open":176.12,"high":178.08,"low":175.19,"close":177.62,"volume":1570800,"rsi_14":67.99,"sma_20":178.84,"sma_60":169.17,"sma_120":163.84},{"date":"2025-09-16","open":177.15,"high":177.92,"low":175.19,"close":175.45,"volume":1348600,"rsi_14":60.54,"sma_20":179.29,"sma_60":169.58,"sma_120":163.97},{"date":"2025-09-17","open":175.47,"high":178.0,"low":174.63,"close":175.49,"volume":1706300,"rsi_14":58.09,"sma_20":179.62,"sma_60":169.95,"sma_120":164.08},{"date":"2025-09-18","open":175.92,"high":176.73,"low":172.71,"close":174.07,"volume":1898600,"rsi_14":51.72,"sma_20":179.92,"sma_60":170.28,"sma_120":164.2},{"date":"2025-09-19","open":174.33,"high":176.22,"low":174.02,"close":174.68,"volume":7083300,"rsi_14":50.15,"sma_20":180.28,"sma_60":170.67,"sma_120":164.34},{"date":"2025-09-22","open":173.73,"high":175.37,"low":172.43,"close":175.09,"volume":1401800,"rsi_14":55.91,"sma_20":180.51,"sma_60":171.02,"sma_120":164.46},{"date":"2025-09-23","open":174.68,"high":178.5,"low":174.58,"close":177.98,"volume":1386200,"rsi_14":60.08,"sma_20":180.9,"sma_60":171.41,"sma_120":164.61},{"date":"2025-09-24","open":177.92,"high":178.51,"low":176.38,"close":177.01,"volume":1531200,"rsi_14":53.92,"sma_20":181.21,"sma_60":171.78,"sma_120":164.72},{"date":"2025-09-25","open":176.97,"high":177.64,"low":176.38,"close":176.51,"volume":1303600,"rsi_14":50.89,"sma_20":181.44,"sma_60":172.09,"sma_120":164.96},{"date":"2025-09-26","open":176.71,"high":179.67,"low":176.13,"close":179.19,"volume":1368100,"rsi_14":56.23,"sma_20":181.74,"sma_60":172.41,"sma_120":165.29},{"date":"2025-09-29","open":179.27,"high":180.11,"low":178.64,"close":179.64,"volume":1282600,"rsi_14":66.07,"sma_20":182.0,"sma_60":172.73,"sma_120":165.64},{"date":"2025-09-30","open":179.95,"high":181.85,"low":179.11,"close":181.4,"volume":1812200,"rsi_14":69.39,"sma_20":182.44,"sma_60":173.11,"sma_120":166.04},{"date":"2025-10-01","open":181.39,"high":182.13,"low":178.24,"close":179.55,"volume":1836400,"rsi_14":54.89,"sma_20":182.73,"sma_60":173.48,"sma_120":166.31},{"date":"2025-10-02","open":179.55,"high":179.58,"low":177.73,"close":178.83,"volume":1494100,"rsi_14":56.93,"sma_20":182.91,"sma_60":173.85,"sma_120":166.62},{"date":"2025-10-03","open":179.0,"high":180.99,"low":178.52,"close":179.04,"volume":1146500,"rsi_14":54.26,"sma_20":183.06,"sma_60":174.21,"sma_120":166.93},{"date":"2025-10-06","open":178.28,"high":179.06,"low":173.16,"close":173.18,"volume":1568000,"rsi_14":44.42,"sma_20":182.89,"sma_60":174.5,"sma_120":167.17},{"date":"2025-10-07","open":173.25,"high":173.71,"low":171.4,"close":172.94,"volume":1601000,"rsi_14":43.8,"sma_20":182.86,"sma_60":174.78,"sma_120":167.42},{"date":"2025-10-08","open":171.89,"high":172.4,"low":171.03,"close":172.27,"volume":1318500,"rsi_14":45.46,"sma_20":182.81,"sma_60":175.08,"sma_120":167.67},{"date":"2025-10-09","open":172.75,"high":173.3,"low":171.55,"close":172.86,"volume":923300,"rsi_14":45.41,"sma_20":182.56,"sma_60":175.37,"sma_120":167.91},{"date":"2025-10-10","open":173.61,"high":174.23,"low":169.43,"close":169.44,"volume":1621100,"rsi_14":37.63,"sma_20":182.2,"sma_60":175.58,"sma_120":168.14},{"date":"2025-10-13","open":170.58,"high":171.74,"low":169.68,"close":170.6,"volume":1124000,"rsi_14":32.51,"sma_20":181.84,"sma_60":175.81,"sma_120":168.36},{"date":"2025-10-14","open":170.35,"high":170.64,"low":168.81,"close":169.95,"volume":1528600,"rsi_14":33.01,"sma_20":181.55,"sma_60":176.01,"sma_120":168.55},{"date":"2025-10-15","open":170.82,"high":173.18,"low":170.73,"close":172.4,"volume":1409400,"rsi_14":40.95,"sma_20":181.39,"sma_60":176.22,"sma_120":168.73},{"date":"2025-10-16","open":172.59,"high":173.36,"low":170.19,"close":170.83,"volume":1069200,"rsi_14":30.63,"sma_20":181.23,"sma_60":176.41,"sma_120":168.9},{"date":"2025-10-17","open":170.53,"high":172.77,"low":170.47,"close":172.14,"volume":1045500,"rsi_14":33.29,"sma_20":181.09,"sma_60":176.63,"sma_120":169.06},{"date":"2025-10-20","open":172.66,"high":173.44,"low":171.25,"close":172.51,"volume":685200,"rsi_14":28.88,"sma_20":180.96,"sma_60":176.81,"sma_120":169.24},{"date":"2025-10-21","open":172.68,"high":174.63,"low":172.12,"close":172.75,"volume":1073300,"rsi_14":32.5,"sma_20":180.69,"sma_60":177.04,"sma_120":169.42},{"date":"2025-10-22","open":174.0,"high":175.01,"low":172.84,"close":173.97,"volume":919800,"rsi_14":37.81,"sma_20":180.53,"sma_60":177.24,"sma_120":169.59},{"date":"2025-10-23","open":173.89,"high":174.57,"low":172.05,"close":172.74,"volume":1168200,"rsi_14":34.96,"sma_20":180.34,"sma_60":177.46,"sma_120":169.74},{"date":"2025-10-24","open":173.51,"high":173.83,"low":172.1,"close":172.14,"volume":1229500,"rsi_14":46.67,"sma_20":179.97,"sma_60":177.7,"sma_120":169.88},{"date":"2025-10-27","open":172.56,"high":173.94,"low":171.78,"close":173.77,"volume":1005000,"rsi_14":52.43,"sma_20":179.67,"sma_60":178.01,"sma_120":170.04},{"date":"2025-10-28","open":173.36,"high":173.36,"low":170.71,"close":170.86,"volume":962300,"rsi_14":46.35,"sma_20":179.12,"sma_60":178.23,"sma_120":170.17},{"date":"2025-10-29","open":169.82,"high":170.68,"low":166.63,"close":167.84,"volume":2293400,"rsi_14":38.45,"sma_20":178.52,"sma_60":178.3,"sma_120":170.26},{"date":"2025-10-30","open":168.2,"high":169.79,"low":167.33,"close":167.56,"volume":1571500,"rsi_14":44.94,"sma_20":177.94,"sma_60":178.4,"sma_120":170.34},{"date":"2025-10-31","open":167.77,"high":170.56,"low":166.44,"close":169.89,"volume":1912300,"rsi_14":48.19,"sma_20":177.46,"sma_60":178.55,"sma_120":170.38},{"date":"2025-11-03","open":168.63,"high":171.76,"low":167.99,"close":170.77,"volume":1965500,"rsi_14":52.03,"sma_20":177.34,"sma_60":178.75,"sma_120":170.51},{"date":"2025-11-04","open":172.11,"high":178.84,"low":172.11,"close":176.49,"volume":2382100,"rsi_14":58.77,"sma_20":177.52,"sma_60":179.04,"sma_120":170.69},{"date":"2025-11-05","open":176.75,"high":177.98,"low":175.29,"close":175.34,"volume":1809900,"rsi_14":59.84,"sma_20":177.68,"sma_60":179.24,"sma_120":170.84},{"date":"2025-11-06","open":175.47,"high":176.46,"low":173.78,"close":174.7,"volume":1099500,"rsi_14":55.76,"sma_20":177.77,"sma_60":179.38,"sma_120":170.97},{"date":"2025-11-07","open":175.39,"high":177.55,"low":174.66,"close":177.46,"volume":1040800,"rsi_14":60.07,"sma_20":178.19,"sma_60":179.57,"sma_120":171.13},{"date":"2025-11-10","open":178.22,"high":178.64,"low":176.21,"close":176.83,"volume":1282300,"rsi_14":58.15,"sma_20":178.51,"sma_60":179.73,"sma_120":171.3},{"date":"2025-11-11","open":177.72,"high":179.47,"low":177.72,"close":178.82,"volume":1251700,"rsi_14":59.41,"sma_20":178.97,"sma_60":179.94,"sma_120":171.52},{"date":"2025-11-12","open":178.18,"high":179.18,"low":177.63,"close":177.67,"volume":1480000,"rsi_14":59.59,"sma_20":179.24,"sma_60":180.09,"sma_120":171.74},{"date":"2025-11-13","open":176.88,"high":178.95,"low":176.67,"close":177.47,"volume":1467800,"rsi_14":60.54,"sma_20":179.59,"sma_60":180.24,"sma_120":171.96},{"date":"2025-11-14","open":177.69,"high":177.92,"low":175.42,"close":176.62,"volume":792100,"rsi_14":55.81,"sma_20":179.82,"sma_60":180.4,"sma_120":172.15},{"date":"2025-11-17","open":177.49,"high":177.49,"low":173.85,"close":174.94,"volume":1418200,"rsi_14":58.76,"sma_20":179.94,"sma_60":180.47,"sma_120":172.31},{"date":"2025-11-18","open":174.25,"high":176.07,"low":173.77,"close":175.85,"volume":945400,"rsi_14":68.92,"sma_20":180.1,"sma_60":180.56,"sma_120":172.47},{"date":"2025-11-19","open":176.03,"high":176.49,"low":174.08,"close":174.11,"volume":1132400,"rsi_14":64.47,"sma_20":180.11,"sma_60":180.62,"sma_120":172.61},{"date":"2025-11-20","open":176.59,"high":177.98,"low":173.91,"close":174.05,"volume":1184700,"rsi_14":60.23,"sma_20":180.18,"sma_60":180.65,"sma_120":172.76},{"date":"2025-11-21","open":174.66,"high":177.34,"low":174.28,"close":176.96,"volume":1331500,"rsi_14":63.83,"sma_20":180.43,"sma_60":180.71,"sma_120":172.93},{"date":"2025-11-24","open":176.96,"high":177.36,"low":175.4,"close":176.56,"volume":1425900,"rsi_14":50.2,"sma_20":180.57,"sma_60":180.75,"sma_120":173.11},{"date":"2025-11-25","open":177.3,"high":180.46,"low":177.07,"close":178.94,"volume":1368100,"rsi_14":59.84,"sma_20":180.99,"sma_60":180.85,"sma_120":173.31},{"date":"2025-11-26","open":178.41,"high":180.66,"low":178.41,"close":179.36,"volume":1180100,"rsi_14":62.87,"sma_20":181.59,"sma_60":180.95,"sma_120":173.51},{"date":"2025-11-28","open":178.88,"high":180.94,"low":178.26,"close":180.09,"volume":506300,"rsi_14":58.18,"sma_20":182.24,"sma_60":181.03,"sma_120":173.72},{"date":"2025-12-01","open":178.82,"high":180.03,"low":178.49,"close":178.95,"volume":1073300,"rsi_14":56.42,"sma_20":182.71,"sma_60":181.07,"sma_120":173.93},{"date":"2025-12-02","open":179.37,"high":179.66,"low":175.29,"close":176.08,"volume":1242700,"rsi_14":42.16,"sma_20":182.98,"sma_60":181.07,"sma_120":174.11},{"date":"2025-12-03","open":176.4,"high":177.49,"low":176.18,"close":176.21,"volume":1791700,"rsi_14":45.56,"sma_20":182.97,"sma_60":181.12,"sma_120":174.31},{"date":"2025-12-04","open":176.13,"high":177.77,"low":176.08,"close":177.19,"volume":1285800,"rsi_14":49.19,"sma_20":183.06,"sma_60":181.18,"sma_120":174.53},{"date":"2025-12-05","open":176.58,"high":177.58,"low":176.06,"close":176.46,"volume":1642400,"rsi_14":49.52,"sma_20":183.15,"sma_60":181.16,"sma_120":174.73},{"date":"2025-12-08","open":176.16,"high":177.01,"low":173.94,"close":174.05,"volume":1840000,"rsi_14":47.51,"sma_20":182.98,"sma_60":181.12,"sma_120":174.93},{"date":"2025-12-09","open":174.49,"high":176.27,"low":174.43,"close":175.0,"volume":1522600,"rsi_14":47.62,"sma_20":182.88,"sma_60":181.08,"sma_120":175.13},{"date":"2025-12-10","open":175.44,"high":179.22,"low":175.37,"close":177.71,"volume":2038500,"rsi_14":54.4,"sma_20":182.71,"sma_60":181.08,"sma_120":175.33},{"date":"2025-12-11","open":178.34,"high":179.03,"low":177.22,"close":177.9,"volume":1451500,"rsi_14":55.11,"sma_20":182.62,"sma_60":181.08,"sma_120":175.52},{"date":"2025-12-12","open":178.58,"high":179.46,"low":177.7,"close":178.07,"volume":1239800,"rsi_14":46.36,"sma_20":182.54,"sma_60":181.12,"sma_120":175.7},{"date":"2025-12-15","open":178.68,"high":180.36,"low":178.3,"close":180.17,"volume":1498900,"rsi_14":54.63,"sma_20":182.61,"sma_60":181.17,"sma_120":175.92},{"date":"2025-12-16","open":180.7,"high":180.85,"low":178.29,"close":178.57,"volume":1583400,"rsi_14":41.6,"sma_20":182.69,"sma_60":181.2,"sma_120":176.11},{"date":"2025-12-17","open":179.01,"high":180.84,"low":178.44,"close":180.22,"volume":1442600,"rsi_14":46.0,"sma_20":182.8,"sma_60":181.2,"sma_120":176.3},{"date":"2025-12-18","open":180.97,"high":183.02,"low":179.56,"close":181.05,"volume":1144300,"rsi_14":46.29,"sma_20":183.05,"sma_60":181.23,"sma_120":176.51},{"date":"2025-12-19","open":181.01,"high":181.49,"low":179.96,"close":180.91,"volume":4492200,"rsi_14":49.34,"sma_20":183.29,"sma_60":181.27,"sma_120":176.68},{"date":"2025-12-22","open":180.17,"high":182.91,"low":179.64,"close":182.61,"volume":1160900,"rsi_14":65.43,"sma_20":183.47,"sma_60":181.29,"sma_120":176.85},{"date":"2025-12-23","open":182.5,"high":183.66,"low":181.74,"close":183.53,"volume":937900,"rsi_14":67.25,"sma_20":183.72,"sma_60":181.32,"sma_120":177.03},{"date":"2025-12-24","open":184.07,"high":184.95,"low":183.81,"close":184.2,"volume":437200,"rsi_14":66.53,"sma_20":183.87,"sma_60":181.33,"sma_120":177.22},{"date":"2025-12-26","open":184.23,"high":184.81,"low":182.35,"close":183.63,"volume":492000,"rsi_14":67.34,"sma_20":183.98,"sma_60":181.36,"sma_120":177.42},{"date":"2025-12-29","open":184.44,"high":184.61,"low":183.03,"close":183.55,"volume":746400,"rsi_14":80.32,"sma_20":184.05,"sma_60":181.41,"sma_120":177.63},{"date":"2025-12-30","open":183.34,"high":183.87,"low":182.2,"close":182.77,"volume":768400,"rsi_14":73.57,"sma_20":184.13,"sma_60":181.43,"sma_120":177.82},{"date":"2025-12-31","open":182.62,"high":182.94,"low":181.03,"close":181.09,"volume":1096500,"rsi_14":62.93,"sma_20":184.28,"sma_60":181.53,"sma_120":178.02},{"date":"2026-01-02","open":180.46,"high":181.82,"low":178.91,"close":179.98,"volume":987600,"rsi_14":57.4,"sma_20":184.36,"sma_60":181.62,"sma_120":178.2},{"date":"2026-01-05","open":179.09,"high":181.18,"low":179.09,"close":179.13,"volume":1480600,"rsi_14":53.63,"sma_20":184.35,"sma_60":181.7,"sma_120":178.39},{"date":"2026-01-06","open":178.2,"high":182.91,"low":178.05,"close":182.25,"volume":1204000,"rsi_14":56.64,"sma_20":184.54,"sma_60":181.82,"sma_120":178.6},{"date":"2026-01-07","open":182.6,"high":183.62,"low":179.92,"close":179.96,"volume":1203600,"rsi_14":54.24,"sma_20":184.73,"sma_60":181.97,"sma_120":178.77},{"date":"2026-01-08","open":179.38,"high":183.37,"low":179.38,"close":180.96,"volume":1630900,"rsi_14":52.36,"sma_20":184.93,"sma_60":182.11,"sma_120":178.96},{"date":"2026-01-09","open":180.71,"high":181.99,"low":180.13,"close":180.68,"volume":1169300,"rsi_14":48.78,"sma_20":185.08,"sma_60":182.25,"sma_120":179.13},{"date":"2026-01-12","open":180.21,"high":181.1,"low":179.13,"close":180.82,"volume":1344200,"rsi_14":49.68,"sma_20":185.23,"sma_60":182.36,"sma_120":179.29},{"date":"2026-01-13","open":180.85,"high":181.88,"low":178.8,"close":180.38,"volume":1369000,"rsi_14":42.01,"sma_20":185.35,"sma_60":182.49,"sma_120":179.45},{"date":"2026-01-14","open":180.17,"high":182.04,"low":178.3,"close":181.69,"volume":1886100,"rsi_14":43.59,"sma_20":185.43,"sma_60":182.62,"sma_120":179.62},{"date":"2026-01-15","open":182.89,"high":182.89,"low":177.41,"close":178.35,"volume":2103900,"rsi_14":32.8,"sma_20":185.41,"sma_60":182.68,"sma_120":179.75},{"date":"2026-01-16","open":177.65,"high":181.09,"low":176.26,"close":180.9,"volume":1707622,"rsi_14":54.0,"sma_20":182.17,"sma_60":181.0,"sma_120":173.71},{"date":"2026-01-20","open":181.82,"high":181.82,"low":179.32,"close":180.32,"volume":3051300,"rsi_14":41.72,"sma_20":185.41,"sma_60":182.86,"sma_120":180.05},{"date":"2026-01-21","open":181.76,"high":182.41,"low":180.55,"close":181.15,"volume":2352300,"rsi_14":45.85,"sma_20":185.42,"sma_60":182.96,"sma_120":180.21},{"date":"2026-01-22","open":180.9,"high":183.85,"low":179.88,"close":181.08,"volume":1440400,"rsi_14":49.97,"sma_20":185.35,"sma_60":183.08,"sma_120":180.39},{"date":"2026-01-23","open":180.56,"high":181.73,"low":179.61,"close":180.72,"volume":833500,"rsi_14":52.16,"sma_20":185.2,"sma_60":183.16,"sma_120":180.59},{"date":"2026-01-26","open":181.17,"high":181.95,"low":179.74,"close":181.31,"volume":976900,"rsi_14":56.42,"sma_20":185.05,"sma_60":183.31,"sma_120":180.77},{"date":"2026-01-27","open":181.45,"high":181.74,"low":179.18,"close":180.55,"volume":1021700,"rsi_14":44.15,"sma_20":184.9,"sma_60":183.49,"sma_120":180.89},{"date":"2026-01-28","open":180.74,"high":181.72,"low":179.38,"close":179.77,"volume":1326400,"rsi_14":49.29,"sma_20":184.7,"sma_60":183.66,"sma_120":181.03},{"date":"2026-01-29","open":181.31,"high":185.68,"low":179.75,"close":185.68,"volume":1687300,"rsi_14":63.14,"sma_20":184.85,"sma_60":183.9,"sma_120":181.23},{"date":"2026-01-30","open":185.73,"high":188.08,"low":185.17,"close":187.16,"volume":3019700,"rsi_14":66.92,"sma_20":185.16,"sma_60":184.14,"sma_120":181.45},{"date":"2026-02-02","open":187.75,"high":189.3,"low":186.48,"close":187.07,"volume":2151400,"rsi_14":66.38,"sma_20":185.52,"sma_60":184.28,"sma_120":181.66},{"date":"2026-02-03","open":186.4,"high":187.38,"low":182.16,"close":185.31,"volume":2276900,"rsi_14":62.08,"sma_20":185.84,"sma_60":184.42,"sma_120":181.83},{"date":"2026-02-04","open":186.25,"high":192.32,"low":186.09,"close":191.34,"volume":1989100,"rsi_14":69.21,"sma_20":186.3,"sma_60":184.67,"sma_120":182.02},{"date":"2026-02-05","open":192.29,"high":193.63,"low":190.17,"close":192.98,"volume":1877600,"rsi_14":81.21,"sma_20":186.97,"sma_60":184.89,"sma_120":182.23},{"date":"2026-02-06","open":195.65,"high":197.03,"low":193.53,"close":195.27,"volume":2322300,"rsi_14":81.0,"sma_20":187.7,"sma_60":185.17,"sma_120":182.45},{"date":"2026-02-09","open":195.3,"high":195.66,"low":192.24,"close":192.3,"volume":1384700,"rsi_14":73.46,"sma_20":188.3,"sma_60":185.36,"sma_120":182.65},{"date":"2026-02-10","open":192.33,"high":194.24,"low":190.88,"close":192.04,"volume":1693052,"rsi_14":74.6,"sma_20":183.2,"sma_60":181.24,"sma_120":174.01},{"date":"2026-02-11","open":191.93,"high":192.54,"low":189.68,"close":190.54,"volume":1347502,"rsi_14":68.3,"sma_20":184.1,"sma_60":181.44,"sma_120":174.3},{"date":"2026-02-12","open":190.17,"high":193.06,"low":187.24,"close":187.27,"volume":2334534,"rsi_14":63.16,"sma_20":184.54,"sma_60":181.64,"sma_120":174.57},{"date":"2026-02-13","open":189.79,"high":193.79,"low":187.04,"close":192.56,"volume":1873469,"rsi_14":69.35,"sma_20":185.32,"sma_60":181.94,"sma_120":174.9},{"date":"2026-02-17","open":194.16,"high":197.65,"low":192.8,"close":197.62,"volume":1743780,"rsi_14":75.08,"sma_20":186.38,"sma_60":182.24,"sma_120":175.27},{"date":"2026-02-18","open":197.33,"high":198.59,"low":194.43,"close":195.3,"volume":1687900,"rsi_14":69.45,"sma_20":192.03,"sma_60":186.83,"sma_120":183.72},{"date":"2026-02-19","open":194.88,"high":196.87,"low":194.51,"close":195.38,"volume":1203100,"rsi_14":64.24,"sma_20":192.75,"sma_60":187.16,"sma_120":183.9},{"date":"2026-02-20","open":195.74,"high":198.4,"low":194.68,"close":197.32,"volume":1420273,"rsi_14":77.93,"sma_20":187.29,"sma_60":182.56,"sma_120":175.64},{"date":"2026-02-23","open":197.69,"high":199.18,"low":195.45,"close":195.73,"volume":1356400,"rsi_14":62.01,"sma_20":194.35,"sma_60":187.76,"sma_120":184.25},{"date":"2026-02-24","open":196.13,"high":197.12,"low":194.07,"close":195.05,"volume":1137857,"rsi_14":72.54,"sma_20":188.1,"sma_60":182.82,"sma_120":176.0},{"date":"2026-02-25","open":195.29,"high":197.12,"low":194.22,"close":196.63,"volume":1144514,"rsi_14":77.14,"sma_20":188.9,"sma_60":183.14,"sma_120":176.36},{"date":"2026-02-26","open":198.16,"high":199.55,"low":197.12,"close":198.2,"volume":1103152,"rsi_14":78.22,"sma_20":189.85,"sma_60":183.49,"sma_120":176.72},{"date":"2026-02-27","open":198.82,"high":200.66,"low":198.05,"close":199.42,"volume":2113474,"rsi_14":77.18,"sma_20":190.86,"sma_60":183.89,"sma_120":177.09},{"date":"2026-03-02","open":197.93,"high":200.02,"low":196.02,"close":198.75,"volume":1546441,"rsi_14":76.7,"sma_20":191.88,"sma_60":184.26,"sma_120":177.47},{"date":"2026-03-03","open":195.7,"high":198.84,"low":193.02,"close":197.57,"volume":1507182,"rsi_14":72.62,"sma_20":192.93,"sma_60":184.61,"sma_120":177.81},{"date":"2026-03-04","open":197.58,"high":199.44,"low":197.2,"close":198.69,"volume":1106500,"rsi_14":64.65,"sma_20":199.33,"sma_60":189.84,"sma_120":185.51},{"date":"2026-03-05","open":196.9,"high":197.92,"low":195.23,"close":196.67,"volume":1484087,"rsi_14":68.01,"sma_20":199.61,"sma_60":190.15,"sma_120":185.66},{"date":"2026-03-06","open":194.74,"high":195.66,"low":189.25,"close":190.6,"volume":1766468,"rsi_14":46.43,"sma_20":199.49,"sma_60":190.4,"sma_120":185.76},{"date":"2026-03-09","open":187.78,"high":189.01,"low":183.15,"close":188.64,"volume":2363439,"rsi_14":31.47,"sma_20":199.15,"sma_60":190.59,"sma_120":185.84},{"date":"2026-03-10","open":187.94,"high":192.61,"low":187.51,"close":190.05,"volume":1596471,"rsi_14":33.68,"sma_20":198.93,"sma_60":190.77,"sma_120":185.92},{"date":"2026-03-11","open":188.06,"high":189.08,"low":186.42,"close":187.57,"volume":1605669,"rsi_14":30.07,"sma_20":198.59,"sma_60":190.9,"sma_120":185.99},{"date":"2026-03-12","open":185.58,"high":186.37,"low":183.85,"close":185.6,"volume":2191269,"rsi_14":22.37,"sma_20":198.23,"sma_60":190.99,"sma_120":186.05},{"date":"2026-03-13","open":187.43,"high":188.0,"low":184.41,"close":184.86,"volume":1404098,"rsi_14":21.73,"sma_20":197.15,"sma_60":185.75,"sma_120":179.8},{"date":"2026-03-16","open":187.71,"high":188.79,"low":186.24,"close":187.34,"volume":1327748,"rsi_14":31.14,"sma_20":196.8,"sma_60":185.82,"sma_120":180.02},{"date":"2026-03-17","open":189.46,"high":189.89,"low":188.08,"close":188.53,"volume":1380639,"rsi_14":29.89,"sma_20":197.05,"sma_60":191.25,"sma_120":186.22},{"date":"2026-03-18","open":188.96,"high":190.19,"low":187.77,"close":187.9,"volume":1732571,"rsi_14":24.35,"sma_20":196.56,"sma_60":191.33,"sma_120":186.28},{"date":"2026-03-19","open":187.51,"high":190.2,"low":187.51,"close":189.3,"volume":1257528,"rsi_14":25.04,"sma_20":196.14,"sma_60":191.44,"sma_120":186.35},{"date":"2026-03-20","open":189.7,"high":189.92,"low":181.28,"close":182.58,"volume":3861093,"rsi_14":20.13,"sma_20":195.28,"sma_60":191.4,"sma_120":186.35},{"date":"2026-03-23","open":184.0,"high":184.7,"low":179.45,"close":179.58,"volume":2550587,"rsi_14":19.03,"sma_20":194.35,"sma_60":186.61,"sma_120":181.09},{"date":"2026-03-24","open":178.4,"high":180.15,"low":176.01,"close":176.4,"volume":3100020,"rsi_14":14.58,"sma_20":193.3,"sma_60":186.64,"sma_120":181.22},{"date":"2026-03-25","open":177.33,"high":181.38,"low":177.17,"close":179.66,"volume":1749986,"rsi_14":23.17,"sma_20":192.33,"sma_60":186.73,"sma_120":181.37},{"date":"2026-03-26","open":179.26,"high":180.91,"low":179.13,"close":179.89,"volume":1478726,"rsi_14":28.53,"sma_20":191.29,"sma_60":186.79,"sma_120":181.51},{"date":"2026-03-27","open":179.0,"high":180.23,"low":177.26,"close":178.3,"volume":1991369,"rsi_14":28.85,"sma_20":190.1,"sma_60":186.85,"sma_120":181.63},{"date":"2026-03-30","open":180.25,"high":182.31,"low":179.85,"close":180.43,"volume":1822859,"rsi_14":34.48,"sma_20":189.06,"sma_60":186.92,"sma_120":181.77},{"date":"2026-03-31","open":182.82,"high":185.55,"low":181.37,"close":184.57,"volume":2296093,"rsi_14":45.46,"sma_20":188.29,"sma_60":187.05,"sma_120":181.93},{"date":"2026-04-01","open":184.7,"high":186.82,"low":184.07,"close":186.11,"volume":1988739,"rsi_14":50.77,"sma_20":187.54,"sma_60":187.21,"sma_120":182.12},{"date":"2026-04-02","open":185.53,"high":187.26,"low":184.11,"close":186.69,"volume":1300038,"rsi_14":53.0,"sma_20":186.92,"sma_60":187.35,"sma_120":182.3},{"date":"2026-04-06","open":186.49,"high":188.62,"low":185.26,"close":188.23,"volume":1031341,"rsi_14":51.41,"sma_20":186.68,"sma_60":187.55,"sma_120":182.5},{"date":"2026-04-07","open":188.09,"high":189.07,"low":186.77,"close":188.57,"volume":883743,"rsi_14":50.07,"sma_20":186.57,"sma_60":187.75,"sma_120":182.73},{"date":"2026-04-08","open":190.6,"high":193.17,"low":190.49,"close":192.0,"volume":1547896,"rsi_14":56.19,"sma_20":186.66,"sma_60":187.99,"sma_120":183.0},{"date":"2026-04-09","open":191.7,"high":197.53,"low":191.47,"close":196.88,"volume":1226724,"rsi_14":60.41,"sma_20":187.14,"sma_60":188.36,"sma_120":183.3},{"date":"2026-04-10","open":197.29,"high":198.52,"low":196.25,"close":198.46,"volume":1107587,"rsi_14":75.21,"sma_20":187.78,"sma_60":188.81,"sma_120":183.56},{"date":"2026-04-13","open":198.49,"high":198.65,"low":195.3,"close":198.6,"volume":1372165,"rsi_14":83.26,"sma_20":188.48,"sma_60":189.27,"sma_120":183.83},{"date":"2026-04-14","open":198.37,"high":200.92,"low":197.84,"close":200.83,"volume":2264036,"rsi_14":94.22,"sma_20":189.16,"sma_60":189.72,"sma_120":184.14},{"date":"2026-04-15","open":200.32,"high":200.39,"low":197.05,"close":199.49,"volume":1267229,"rsi_14":88.46,"sma_20":189.72,"sma_60":190.14,"sma_120":184.44},{"date":"2026-04-16","open":199.16,"high":201.15,"low":198.79,"close":199.23,"volume":1436055,"rsi_14":87.34,"sma_20":190.29,"sma_60":190.45,"sma_120":184.74},{"date":"2026-04-17","open":199.98,"high":204.56,"low":199.25,"close":204.06,"volume":1345879,"rsi_14":94.47,"sma_20":191.03,"sma_60":190.86,"sma_120":185.05},{"date":"2026-04-20","open":203.17,"high":206.01,"low":202.93,"close":205.38,"volume":992984,"rsi_14":94.34,"sma_20":192.19,"sma_60":191.31,"sma_120":185.34},{"date":"2026-04-21","open":204.89,"high":206.09,"low":202.5,"close":202.61,"volume":1365577,"rsi_14":83.85,"sma_20":193.35,"sma_60":191.66,"sma_120":185.62},{"date":"2026-04-22","open":203.24,"high":203.5,"low":199.27,"close":199.56,"volume":1186119,"rsi_14":73.86,"sma_20":194.52,"sma_60":191.97,"sma_120":185.85},{"date":"2026-04-23","open":200.58,"high":202.43,"low":199.64,"close":201.52,"volume":806791,"rsi_14":74.99,"sma_20":195.63,"sma_60":192.29,"sma_120":186.11},{"date":"2026-04-24","open":201.02,"high":201.54,"low":198.54,"close":199.05,"volume":1045926,"rsi_14":67.51,"sma_20":196.59,"sma_60":192.57,"sma_120":186.33},{"date":"2026-04-27","open":198.45,"high":199.92,"low":196.81,"close":199.18,"volume":1399054,"rsi_14":67.48,"sma_20":197.65,"sma_60":192.87,"sma_120":186.56},{"date":"2026-04-28","open":201.12,"high":201.86,"low":198.52,"close":200.62,"volume":1410169,"rsi_14":65.16,"sma_20":198.67,"sma_60":193.2,"sma_120":186.8},{"date":"2026-04-29","open":199.88,"high":201.05,"low":196.33,"close":197.99,"volume":1049786,"rsi_14":52.11,"sma_20":199.35,"sma_60":193.52,"sma_120":187.0},{"date":"2026-04-30","open":198.25,"high":201.81,"low":197.82,"close":201.57,"volume":1394426,"rsi_14":55.72,"sma_20":200.13,"sma_60":193.89,"sma_120":187.23},{"date":"2026-05-01","open":201.68,"high":201.68,"low":199.27,"close":200.31,"volume":1014407,"rsi_14":52.93,"sma_20":200.82,"sma_60":194.26,"sma_120":187.44},{"date":"2026-05-04","open":199.29,"high":200.61,"low":198.31,"close":199.39,"volume":850617,"rsi_14":47.5,"sma_20":201.38,"sma_60":194.61,"sma_120":187.63},{"date":"2026-05-05","open":200.07,"high":201.31,"low":199.67,"close":200.18,"volume":967637,"rsi_14":51.25,"sma_20":201.97,"sma_60":194.93,"sma_120":187.82},{"date":"2026-05-06","open":201.59,"high":204.07,"low":201.03,"close":203.35,"volume":1129991,"rsi_14":56.77,"sma_20":202.54,"sma_60":195.31,"sma_120":188.03},{"date":"2026-05-07","open":203.08,"high":203.86,"low":198.69,"close":199.28,"volume":1409520,"rsi_14":41.86,"sma_20":202.66,"sma_60":195.59,"sma_120":188.22},{"date":"2026-05-08","open":200.11,"high":201.6,"low":199.55,"close":200.0,"volume":1081635,"rsi_14":40.85,"sma_20":202.74,"sma_60":195.86,"sma_120":188.4},{"date":"2026-05-11","open":200.62,"high":201.25,"low":197.9,"close":198.89,"volume":1895654,"rsi_14":43.14,"sma_20":202.75,"sma_60":196.13,"sma_120":188.57},{"date":"2026-05-12","open":203.06,"high":204.29,"low":200.61,"close":203.5,"volume":2019743,"rsi_14":56.77,"sma_20":202.89,"sma_60":196.28,"sma_120":188.76},{"date":"2026-05-13","open":203.13,"high":203.13,"low":198.12,"close":198.45,"volume":1310162,"rsi_14":45.27,"sma_20":202.84,"sma_60":196.38,"sma_120":188.91},{"date":"2026-05-14","open":198.45,"high":201.12,"low":196.91,"close":200.67,"volume":1430602,"rsi_14":52.66,"sma_20":202.91,"sma_60":196.57,"sma_120":189.11},{"date":"2026-05-15","open":200.15,"high":200.15,"low":197.4,"close":197.92,"volume":2152157,"rsi_14":48.13,"sma_20":202.6,"sma_60":196.62,"sma_120":189.28},{"date":"2026-05-18","open":197.96,"high":199.41,"low":197.31,"close":198.31,"volume":1815034,"rsi_14":46.57,"sma_20":202.24,"sma_60":196.6,"sma_120":189.42},{"date":"2026-05-19","open":198.52,"high":200.07,"low":196.55,"close":198.75,"volume":1402466,"rsi_14":51.23,"sma_20":202.05,"sma_60":196.58,"sma_120":189.57},{"date":"2026-05-20","open":199.37,"high":202.21,"low":197.87,"close":201.96,"volume":1146261,"rsi_14":50.66,"sma_20":202.17,"sma_60":196.66,"sma_120":189.74},{"date":"2026-05-21","open":200.98,"high":203.37,"low":198.81,"close":202.75,"volume":1143326,"rsi_14":54.03,"sma_20":202.23,"sma_60":196.73,"sma_120":189.94},{"date":"2026-05-22","open":204.14,"high":204.14,"low":201.32,"close":202.26,"volume":1152024,"rsi_14":54.85,"sma_20":202.39,"sma_60":196.76,"sma_120":190.13},{"date":"2026-05-26","open":203.11,"high":204.97,"low":202.45,"close":204.77,"volume":1257603,"rsi_14":57.37,"sma_20":202.68,"sma_60":196.81,"sma_120":190.35},{"date":"2026-05-27","open":205.06,"high":206.6,"low":204.46,"close":204.6,"volume":1253182,"rsi_14":52.21,"sma_20":202.88,"sma_60":196.87,"sma_120":190.57},{"date":"2026-05-28","open":203.8,"high":205.35,"low":202.55,"close":204.6,"volume":1339460,"rsi_14":60.97,"sma_20":203.21,"sma_60":196.95,"sma_120":190.78},{"date":"2026-05-29","open":204.28,"high":204.82,"low":201.75,"close":202.76,"volume":3950447,"rsi_14":55.32,"sma_20":203.27,"sma_60":196.98,"sma_120":190.95},{"date":"2026-06-01","open":201.52,"high":202.65,"low":200.08,"close":200.57,"volume":1641327,"rsi_14":53.22,"sma_20":203.28,"sma_60":197.0,"sma_120":191.12},{"date":"2026-06-02","open":200.57,"high":203.23,"low":200.14,"close":201.39,"volume":2009220,"rsi_14":45.48,"sma_20":203.39,"sma_60":197.15,"sma_120":191.29},{"date":"2026-06-03","open":200.7,"high":203.03,"low":200.17,"close":201.41,"volume":2117075,"rsi_14":58.74,"sma_20":203.46,"sma_60":197.33,"sma_120":191.44},{"date":"2026-06-04","open":203.93,"high":204.35,"low":202.35,"close":204.05,"volume":1512963,"rsi_14":59.32,"sma_20":203.48,"sma_60":197.56,"sma_120":191.61},{"date":"2026-06-05","open":203.32,"high":209.01,"low":203.07,"close":208.1,"volume":1406735,"rsi_14":76.18,"sma_20":203.93,"sma_60":197.91,"sma_120":191.8},{"date":"2026-06-08","open":208.92,"high":209.46,"low":203.93,"close":205.16,"volume":2092225,"rsi_14":65.5,"sma_20":204.19,"sma_60":198.24,"sma_120":191.98},{"date":"2026-06-09","open":206.88,"high":213.08,"low":205.18,"close":211.89,"volume":2212604,"rsi_14":70.76,"sma_20":204.73,"sma_60":198.66,"sma_120":192.2},{"date":"2026-06-10","open":212.54,"high":214.63,"low":211.01,"close":212.82,"volume":2005656,"rsi_14":68.12,"sma_20":205.09,"sma_60":199.05,"sma_120":192.43},{"date":"2026-06-11","open":215.0,"high":216.28,"low":213.62,"close":214.86,"volume":1897191,"rsi_14":69.63,"sma_20":205.81,"sma_60":199.45,"sma_120":192.73},{"date":"2026-06-12","open":216.99,"high":220.44,"low":216.5,"close":219.04,"volume":1965579,"rsi_14":75.09,"sma_20":206.61,"sma_60":199.94,"sma_120":193.07},{"date":"2026-06-15","open":219.04,"high":219.87,"low":214.44,"close":215.66,"volume":2222737,"rsi_14":64.58,"sma_20":207.4,"sma_60":200.35,"sma_120":195.89},{"date":"2026-06-16","open":215.82,"high":217.48,"low":214.09,"close":215.23,"volume":3243022,"rsi_14":64.05,"sma_20":208.14,"sma_60":200.86,"sma_120":193.68},{"date":"2026-06-17","open":214.57,"high":215.81,"low":208.71,"close":209.86,"volume":3717359,"rsi_14":54.26,"sma_20":208.59,"sma_60":201.33,"sma_120":193.97},{"date":"2026-06-18","open":214.04,"high":214.3,"low":211.29,"close":211.33,"volume":3655356,"rsi_14":59.13,"sma_20":208.95,"sma_60":201.88,"sma_120":194.26},{"date":"2026-06-22","open":212.61,"high":214.67,"low":212.0,"close":214.57,"volume":2916743,"rsi_14":66.34,"sma_20":209.43,"sma_60":202.43,"sma_120":194.58},{"date":"2026-06-23","open":215.04,"high":217.71,"low":214.19,"close":216.74,"volume":2595627,"rsi_14":67.6,"sma_20":210.05,"sma_60":203.01,"sma_120":194.9},{"date":"2026-06-24","open":216.93,"high":222.4,"low":216.04,"close":222.15,"volume":2471658,"rsi_14":71.63,"sma_20":210.81,"sma_60":203.71,"sma_120":195.28},{"date":"2026-06-25","open":222.12,"high":226.44,"low":221.8,"close":225.49,"volume":2932277,"rsi_14":72.13,"sma_20":211.75,"sma_60":204.43,"sma_120":195.68},{"date":"2026-06-26","open":226.9,"high":228.57,"low":225.55,"close":226.89,"volume":8719617,"rsi_14":70.13,"sma_20":212.74,"sma_60":205.1,"sma_120":196.08},{"date":"2026-06-29","open":226.24,"high":228.09,"low":225.28,"close":227.56,"volume":1870581,"rsi_14":76.18,"sma_20":213.88,"sma_60":205.76,"sma_120":196.49},{"date":"2026-06-30","open":225.43,"high":226.28,"low":222.53,"close":223.65,"volume":2387795,"rsi_14":65.6,"sma_20":214.94,"sma_60":206.35,"sma_120":196.85},{"date":"2026-07-01","open":221.36,"high":223.17,"low":220.04,"close":223.0,"volume":2551006,"rsi_14":63.6,"sma_20":215.91,"sma_60":206.89,"sma_120":197.22},{"date":"2026-07-02","open":224.0,"high":226.12,"low":223.07,"close":226.06,"volume":1683151,"rsi_14":64.44,"sma_20":217.03,"sma_60":207.48,"sma_120":197.62},{"date":"2026-07-06","open":225.65,"high":225.86,"low":223.45,"close":225.0,"volume":2216511,"rsi_14":58.4,"sma_20":217.97,"sma_60":208.0,"sma_120":198.0},{"date":"2026-07-07","open":226.07,"high":229.59,"low":225.0,"close":227.19,"volume":1410248,"rsi_14":66.68,"sma_20":218.81,"sma_60":208.47,"sma_120":198.41},{"date":"2026-07-08","open":226.2,"high":226.84,"low":219.03,"close":219.09,"volume":1902826,"rsi_14":54.67,"sma_20":219.41,"sma_60":208.78,"sma_120":198.79},{"date":"2026-07-09","open":219.27,"high":222.25,"low":218.32,"close":219.71,"volume":1694876,"rsi_14":63.22,"sma_20":219.8,"sma_60":209.09,"sma_120":199.18},{"date":"2026-07-10","open":221.13,"high":221.41,"low":212.82,"close":218.77,"volume":2424126,"rsi_14":60.2,"sma_20":220.09,"sma_60":209.36,"sma_120":199.54},{"date":"2026-07-13","open":218.27,"high":221.62,"low":218.05,"close":219.49,"volume":1248939,"rsi_14":57.33,"sma_20":220.33,"sma_60":209.66,"sma_120":199.9},{"date":"2026-07-14","open":220.96,"high":222.0,"low":219.64,"close":221.28,"volume":1611333,"rsi_14":56.69,"sma_20":220.44,"sma_60":209.99,"sma_120":200.22},{"date":"2026-07-15","open":222.79,"high":224.14,"low":220.8,"close":222.01,"volume":1490848,"rsi_14":49.66,"sma_20":220.75,"sma_60":210.25,"sma_120":200.56},{"date":"2026-07-16","open":223.0,"high":228.61,"low":222.79,"close":228.49,"volume":1318619,"rsi_14":54.51,"sma_20":221.41,"sma_60":210.6,"sma_120":200.95},{"date":"2026-07-17","open":229.05,"high":231.53,"low":226.87,"close":228.7,"volume":1407900,"rsi_14":52.91,"sma_20":222.36,"sma_60":211.0,"sma_120":201.33},{"date":"2026-07-20","open":229.15,"high":230.88,"low":227.25,"close":228.19,"volume":1500927,"rsi_14":50.95,"sma_20":223.2,"sma_60":211.44,"sma_120":201.71},{"date":"2026-07-21","open":229.91,"high":230.0,"low":226.26,"close":226.79,"volume":1907967,"rsi_14":55.44,"sma_20":223.81,"sma_60":211.83,"sma_120":202.06},{"date":"2026-07-22","open":227.15,"high":227.8,"low":225.32,"close":226.22,"volume":1170135,"rsi_14":55.69,"sma_20":224.29,"sma_60":212.24,"sma_120":202.41},{"date":"2026-07-23","open":225.38,"high":227.79,"low":224.22,"close":225.2,"volume":1255434,"rsi_14":48.51,"sma_20":224.44,"sma_60":212.64,"sma_120":202.76},{"date":"2026-07-24","open":226.47,"high":229.84,"low":225.83,"close":229.78,"volume":983821,"rsi_14":57.86,"sma_20":224.65,"sma_60":213.09,"sma_120":203.15},{"date":"2026-07-27","open":229.66,"high":231.73,"low":229.36,"close":231.67,"volume":896942,"rsi_14":57.53,"sma_20":224.89,"sma_60":213.62,"sma_120":203.57},{"date":"2026-07-28","open":234.95,"high":237.89,"low":234.07,"close":236.7,"volume":1717433,"rsi_14":83.23,"sma_20":225.35,"sma_60":214.17,"sma_120":204.03},{"date":"2026-07-29","open":236.74,"high":238.5,"low":234.46,"close":235.61,"volume":1375166,"rsi_14":79.37,"sma_20":225.95,"sma_60":214.72,"sma_120":204.49},{"date":"2026-07-30","open":235.0,"high":235.26,"low":229.03,"close":230.44,"volume":1245011,"rsi_14":68.64,"sma_20":226.32,"sma_60":215.2,"sma_120":204.91},{"date":"2026-07-31","open":231.34,"high":231.87,"low":228.62,"close":229.37,"volume":1383328,"rsi_14":65.77,"sma_20":226.49,"sma_60":215.66,"sma_120":205.3},{"date":"2026-08-03","open":230.28,"high":231.41,"low":227.87,"close":229.16,"volume":1308347,"rsi_14":63.13,"sma_20":226.69,"sma_60":216.05,"sma_120":206.05},{"date":"2026-08-04","open":227.6,"high":228.5,"low":224.03,"close":225.9,"volume":1960971,"rsi_14":55.97,"sma_20":226.63,"sma_60":216.46,"sma_120":206.29},{"date":"2026-08-05","open":226.29,"high":226.29,"low":222.27,"close":224.81,"volume":2227442,"rsi_14":43.08,"sma_20":226.91,"sma_60":216.83,"sma_120":206.54},{"date":"2026-08-06","open":226.61,"high":226.61,"low":221.06,"close":221.83,"volume":1390752},{"date":"2026-08-07","open":221.76,"high":223.08,"low":219.56,"close":222.91,"volume":1318535,"rsi_14":41.33,"sma_20":227.23,"sma_60":217.47,"sma_120":207.01},{"date":"2026-08-10","open":221.15,"high":223.42,"low":218.33,"close":220.55,"volume":1244793},{"date":"2026-08-11","open":220.27,"high":223.53,"low":219.06,"close":219.53,"volume":1877289,"rsi_14":39.52,"sma_20":227.19,"sma_60":218.08,"sma_120":207.33},{"date":"2026-08-12","open":221.48,"high":221.48,"low":218.91,"close":220.56,"volume":1582944,"rsi_14":42.92,"sma_20":227.13,"sma_60":218.43,"sma_120":207.51},{"date":"2026-08-13","open":222.09,"high":223.63,"low":221.2,"close":221.47,"volume":1089614,"rsi_14":35.26,"sma_20":226.77,"sma_60":218.78,"sma_120":207.67},{"date":"2026-08-14","open":221.17,"high":222.38,"low":218.9,"close":219.58,"volume":976185,"rsi_14":28.56,"sma_20":226.31,"sma_60":219.09,"sma_120":207.84},{"date":"2026-08-17","open":218.48,"high":221.73,"low":217.62,"close":221.67,"volume":1125725,"rsi_14":20.24,"sma_20":225.99,"sma_60":219.38,"sma_120":208.02},{"date":"2026-08-18","open":223.15,"high":223.29,"low":220.55,"close":220.61,"volume":820113,"rsi_14":20.26,"sma_20":225.68,"sma_60":219.64,"sma_120":208.19},{"date":"2026-08-19","open":222.04,"high":223.66,"low":221.68,"close":223.18,"volume":916931,"rsi_14":33.95,"sma_20":225.53,"sma_60":219.95,"sma_120":208.36},{"date":"2026-08-20","open":222.08,"high":223.01,"low":219.83,"close":219.9,"volume":1140091},{"date":"2026-08-21","open":220.01,"high":220.29,"low":217.29,"close":218.29,"volume":1040800,"rsi_14":29.28,"sma_20":224.69,"sma_60":220.36,"sma_120":208.62},{"date":"2026-08-24","open":219.34,"high":221.72,"low":218.32,"close":220.73,"volume":1015289},{"date":"2026-08-25","open":221.33,"high":221.33,"low":218.8,"close":218.99,"volume":843449,"rsi_14":38.73,"sma_20":223.25,"sma_60":220.83,"sma_120":208.9},{"date":"2026-08-26","open":219.0,"high":219.24,"low":216.88,"close":217.11,"volume":993313,"rsi_14":40.54,"sma_20":222.33,"sma_60":221.07,"sma_120":209.04},{"date":"2026-08-27","open":215.45,"high":216.22,"low":214.18,"close":214.89,"volume":1328218,"rsi_14":34.64,"sma_20":221.55,"sma_60":221.26,"sma_120":209.2},{"date":"2026-08-28","open":215.91,"high":216.65,"low":214.28,"close":214.56,"volume":852763,"rsi_14":37.56,"sma_20":220.81,"sma_60":221.44,"sma_120":209.39},{"date":"2026-08-31","open":213.47,"high":215.15,"low":210.75,"close":212.32,"volume":2253676,"rsi_14":35.75,"sma_20":219.97,"sma_60":221.54,"sma_120":209.55},{"date":"2026-09-01","open":213.23,"high":213.78,"low":211.28,"close":211.87,"volume":1335731,"rsi_14":32.42,"sma_20":219.27,"sma_60":221.57,"sma_120":209.74},{"date":"2026-09-02","open":212.68,"high":212.68,"low":209.3,"close":210.2,"volume":919285},{"date":"2026-09-03","open":211.57,"high":211.76,"low":210.0,"close":211.52,"volume":902407,"rsi_14":33.82,"sma_20":218.02,"sma_60":221.61,"sma_120":210.13},{"date":"2026-09-04","open":210.71,"high":212.9,"low":209.29,"close":209.44,"volume":828716,"rsi_14":25.43,"sma_20":217.35,"sma_60":221.56,"sma_120":210.3},{"date":"2026-09-08","open":207.92,"high":212.56,"low":207.92,"close":211.88,"volume":1573388,"rsi_14":33.61,"sma_20":216.92,"sma_60":221.51,"sma_120":210.48},{"date":"2026-09-09","open":209.51,"high":210.44,"low":204.16,"close":204.53,"volume":1834391,"rsi_14":20.03,"sma_20":216.17,"sma_60":221.27,"sma_120":210.6},{"date":"2026-09-10","open":204.97,"high":206.75,"low":204.43,"close":204.67,"volume":1479920,"rsi_14":22.85,"sma_20":215.37,"sma_60":221.08,"sma_120":210.71},{"date":"2026-09-11","open":205.3,"high":206.24,"low":203.8,"close":204.83,"volume":1121536,"rsi_14":24.68,"sma_20":214.54,"sma_60":220.91,"sma_120":210.88},{"date":"2026-09-14","open":205.0,"high":207.32,"low":204.01,"close":204.97,"volume":946015},{"date":"2026-09-15","open":204.82,"high":205.53,"low":203.06,"close":204.1,"volume":1055674,"rsi_14":18.08,"sma_20":212.93,"sma_60":220.71,"sma_120":211.29},{"date":"2026-09-16","open":204.37,"high":205.75,"low":200.37,"close":202.94,"volume":1312976,"rsi_14":18.61,"sma_20":212.05,"sma_60":220.51,"sma_120":211.47},{"date":"2026-09-17","open":204.37,"high":206.06,"low":203.08,"close":204.47,"volume":1358530},{"date":"2026-09-18","open":204.04,"high":205.55,"low":202.94,"close":205.32,"volume":3098855,"rsi_14":29.38,"sma_20":210.38,"sma_60":220.03,"sma_120":211.87},{"date":"2026-09-21","open":206.02,"high":206.38,"low":204.69,"close":204.98,"volume":957449,"rsi_14":32.11,"sma_20":209.72,"sma_60":219.69,"sma_120":212.06},{"date":"2026-09-22","open":205.61,"high":206.19,"low":204.68,"close":205.95,"volume":1081683,"rsi_14":35.92,"sma_20":208.98,"sma_60":219.34,"sma_120":212.22},{"date":"2026-09-23","open":205.15,"high":205.64,"low":203.84,"close":204.16,"volume":1056484,"rsi_14":35.71,"sma_20":208.24,"sma_60":218.95,"sma_120":212.35},{"date":"2026-09-24","open":204.56,"high":205.6,"low":203.41,"close":204.7,"volume":869771,"rsi_14":33.25,"sma_20":207.61,"sma_60":218.63,"sma_120":212.49},{"date":"2026-09-25","open":205.19,"high":205.7,"low":203.87,"close":204.82,"volume":913395,"rsi_14":37.62,"sma_20":207.11,"sma_60":218.33,"sma_120":212.61},{"date":"2026-09-28","open":204.73,"high":205.56,"low":203.49,"close":204.53,"volume":926293,"rsi_14":27.38,"sma_20":206.61,"sma_60":217.97,"sma_120":212.73},{"date":"2026-09-29","open":203.98,"high":206.19,"low":203.01,"close":204.28,"volume":1165251},{"date":"2026-09-30","open":204.39,"high":204.39,"low":200.65,"close":200.76,"volume":1487165,"rsi_14":34.15,"sma_20":205.65,"sma_60":217.18,"sma_120":212.83},{"date":"2026-10-01","open":199.73,"high":201.58,"low":198.41,"close":200.81,"volume":1140963,"rsi_14":33.82,"sma_20":205.18,"sma_60":216.88,"sma_120":212.83},{"date":"2026-10-02","open":201.0,"high":202.89,"low":200.57,"close":200.95,"volume":1228679,"rsi_14":33.82,"sma_20":204.65,"sma_60":216.57,"sma_120":212.83},{"date":"2026-10-05","open":200.8,"high":202.52,"low":199.74,"close":201.4,"volume":1040895,"rsi_14":38.75,"sma_20":204.25,"sma_60":216.28,"sma_120":212.82},{"date":"2026-10-06","open":201.5,"high":203.32,"low":200.75,"close":201.74,"volume":1399492},{"date":"2026-10-07","open":201.47,"high":201.95,"low":197.31,"close":197.59,"volume":1228447,"rsi_14":25.04,"sma_20":203.4,"sma_60":215.59,"sma_120":212.79},{"date":"2026-10-08","open":197.43,"high":200.04,"low":196.76,"close":199.61,"volume":1098708,"rsi_14":30.7,"sma_20":203.14,"sma_60":215.21,"sma_120":212.73},{"date":"2026-10-09","open":199.69,"high":200.7,"low":199.01,"close":199.42,"volume":1184403,"rsi_14":31.24,"sma_20":202.88,"sma_60":214.73,"sma_120":212.66},{"date":"2026-10-12","open":199.94,"high":201.54,"low":198.98,"close":201.41,"volume":1183881,"rsi_14":35.59,"sma_20":202.7,"sma_60":214.27,"sma_120":212.64},{"date":"2026-10-13","open":203.35,"high":203.57,"low":199.34,"close":200.65,"volume":1919138,"rsi_14":38.07,"sma_20":202.52,"sma_60":213.81,"sma_120":212.63},{"date":"2026-10-14","open":200.23,"high":201.23,"low":197.86,"close":198.7,"volume":1236311,"rsi_14":31.6,"sma_20":202.31,"sma_60":213.35,"sma_120":212.59},{"date":"2026-10-15","open":201.99,"high":204.03,"low":200.18,"close":203.39,"volume":2245636,"rsi_14":46.25,"sma_20":202.25,"sma_60":212.96,"sma_120":212.6},{"date":"2026-10-16","open":204.46,"high":206.5,"low":203.61,"close":205.44,"volume":1658142,"rsi_14":52.06,"sma_20":202.27,"sma_60":212.64,"sma_120":212.64},{"date":"2026-10-19","open":204.41,"high":204.41,"low":202.28,"close":202.49,"volume":1016777,"rsi_14":46.4,"sma_20":202.14,"sma_60":212.18,"sma_120":212.64},{"date":"2026-10-20","open":203.93,"high":207.17,"low":203.64,"close":206.99,"volume":1142913,"rsi_14":62.01,"sma_20":202.2,"sma_60":211.77,"sma_120":212.7},{"date":"2026-10-21","open":207.03,"high":207.98,"low":204.88,"close":205.55,"volume":709321,"rsi_14":58.6,"sma_20":202.26,"sma_60":211.25,"sma_120":212.71},{"date":"2026-10-22","open":206.07,"high":212.69,"low":205.79,"close":212.04,"volume":1279522,"rsi_14":66.32,"sma_20":202.63,"sma_60":210.86,"sma_120":212.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.91,"pbr":15.72,"per":30.69,"roa":-1.21,"roe":-10.83,"grade":"D","comment":"PER 30.69배, ROE -10.83%","revenue":6940724000.0,"analysis":"PER 30.7배입니다. ROE -10.8%로 적자 상태입니다. 시가총액 687.61억. 매출 69.41억, 영업이익 32.90억.","eps_basis":"TTM","debt_ratio":6.472015029713044,"market_cap":68760736620,"net_income":931623250.0,"total_debt":28699607000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":85.3,"total_assets":39709266000.0,"total_equity":4434416000.0,"profit_margin":13.42,"revenue_basis":"TTM","dividend_yield":4.12,"net_income_basis":"TTM","operating_income":3289843000.0,"operating_margin":47.4,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 6.5배로 재무 리스크"],"backtest_top3":[],"current_price":212.04,"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":197.01},{"date":"2016-10-25","close":197.27},{"date":"2016-10-26","close":188.38},{"date":"2016-10-27","close":183.23},{"date":"2016-10-28","close":182.88},{"date":"2016-10-31","close":185.96},{"date":"2016-11-01","close":183.25},{"date":"2016-11-02","close":179.68},{"date":"2016-11-03","close":179.33},{"date":"2016-11-04","close":180.28},{"date":"2016-11-07","close":181.93},{"date":"2016-11-08","close":183.25},{"date":"2016-11-09","close":180.78},{"date":"2016-11-10","close":182.29},{"date":"2016-11-11","close":182.61},{"date":"2016-11-14","close":185.59},{"date":"2016-11-15","close":184.23},{"date":"2016-11-16","close":182.94},{"date":"2016-11-17","close":180.68},{"date":"2016-11-18","close":180.83},{"date":"2016-11-21","close":179.68},{"date":"2016-11-22","close":181.58},{"date":"2016-11-23","close":180.76},{"date":"2016-11-25","close":181.3},{"date":"2016-11-28","close":181.33},{"date":"2016-11-29","close":182.3},{"date":"2016-11-30","close":179.65},{"date":"2016-12-01","close":176.82},{"date":"2016-12-02","close":179.36},{"date":"2016-12-05","close":180.76},{"date":"2016-12-06","close":180.11},{"date":"2016-12-07","close":183.75},{"date":"2016-12-08","close":183.66},{"date":"2016-12-09","close":183.43},{"date":"2016-12-12","close":186.12},{"date":"2016-12-13","close":187.43},{"date":"2016-12-14","close":181.28},{"date":"2016-12-15","close":180.0},{"date":"2016-12-16","close":181.29},{"date":"2016-12-19","close":182.63},{"date":"2016-12-20","close":182.98},{"date":"2016-12-21","close":178.17},{"date":"2016-12-22","close":176.24},{"date":"2016-12-23","close":175.95},{"date":"2016-12-27","close":175.96},{"date":"2016-12-28","close":174.2},{"date":"2016-12-29","close":175.98},{"date":"2016-12-30","close":177.67},{"date":"2017-01-03","close":182.62},{"date":"2017-01-04","close":184.08},{"date":"2017-01-05","close":184.4},{"date":"2017-01-06","close":186.83},{"date":"2017-01-09","close":185.91},{"date":"2017-01-10","close":184.19},{"date":"2017-01-11","close":181.99},{"date":"2017-01-12","close":183.09},{"date":"2017-01-13","close":184.01},{"date":"2017-01-17","close":185.33},{"date":"2017-01-18","close":186.57},{"date":"2017-01-19","close":182.92},{"date":"2017-01-20","close":184.53},{"date":"2017-01-23","close":185.0},{"date":"2017-01-24","close":184.14},{"date":"2017-01-25","close":182.4},{"date":"2017-01-26","close":182.09},{"date":"2017-01-27","close":179.51},{"date":"2017-01-30","close":177.74},{"date":"2017-01-31","close":183.77},{"date":"2017-02-01","close":181.53},{"date":"2017-02-02","close":182.96},{"date":"2017-02-03","close":185.33},{"date":"2017-02-06","close":182.07},{"date":"2017-02-07","close":179.06},{"date":"2017-02-08","close":180.62},{"date":"2017-02-09","close":181.99},{"date":"2017-02-10","close":182.1},{"date":"2017-02-13","close":181.67},{"date":"2017-02-14","close":180.94},{"date":"2017-02-15","close":178.54},{"date":"2017-02-16","close":179.18},{"date":"2017-02-17","close":181.09},{"date":"2017-02-21","close":185.16},{"date":"2017-02-22","close":184.7},{"date":"2017-02-23","close":184.99},{"date":"2017-02-24","close":184.29},{"date":"2017-02-27","close":186.33},{"date":"2017-02-28","close":184.4},{"date":"2017-03-01","close":182.52},{"date":"2017-03-02","close":181.14},{"date":"2017-03-03","close":179.4},{"date":"2017-03-06","close":178.8},{"date":"2017-03-07","close":177.29},{"date":"2017-03-08","close":174.69},{"date":"2017-03-09","close":169.32},{"date":"2017-03-10","close":168.17},{"date":"2017-03-13","close":168.69},{"date":"2017-03-14","close":167.23},{"date":"2017-03-15","close":170.0},{"date":"2017-03-16","close":169.4},{"date":"2017-03-17","close":168.02},{"date":"2017-03-20","close":168.11},{"date":"2017-03-21","close":168.96},{"date":"2017-03-22","close":165.4},{"date":"2017-03-23","close":167.56},{"date":"2017-03-24","close":167.95},{"date":"2017-03-27","close":166.15},{"date":"2017-03-28","close":168.05},{"date":"2017-03-29","close":169.86},{"date":"2017-03-30","close":170.04},{"date":"2017-03-31","close":172.03},{"date":"2017-04-03","close":174.06},{"date":"2017-04-04","close":170.56},{"date":"2017-04-05","close":170.29},{"date":"2017-04-06","close":169.8},{"date":"2017-04-07","close":169.81},{"date":"2017-04-10","close":171.49},{"date":"2017-04-11","close":173.35},{"date":"2017-04-12","close":173.28},{"date":"2017-04-13","close":173.84},{"date":"2017-04-17","close":174.57},{"date":"2017-04-18","close":174.73},{"date":"2017-04-19","close":174.43},{"date":"2017-04-20","close":174.73},{"date":"2017-04-21","close":171.98},{"date":"2017-04-24","close":168.94},{"date":"2017-04-25","close":168.04},{"date":"2017-04-26","close":165.04},{"date":"2017-04-27","close":167.87},{"date":"2017-04-28","close":165.26},{"date":"2017-05-01","close":168.61},{"date":"2017-05-02","close":168.79},{"date":"2017-05-03","close":165.59},{"date":"2017-05-04","close":165.42},{"date":"2017-05-05","close":164.52},{"date":"2017-05-08","close":162.84},{"date":"2017-05-09","close":162.46},{"date":"2017-05-10","close":165.65},{"date":"2017-05-11","close":161.78},{"date":"2017-05-12","close":157.48},{"date":"2017-05-15","close":156.16},{"date":"2017-05-16","close":154.13},{"date":"2017-05-17","close":154.26},{"date":"2017-05-18","close":154.01},{"date":"2017-05-19","close":157.87},{"date":"2017-05-22","close":157.6},{"date":"2017-05-23","close":157.25},{"date":"2017-05-24","close":159.78},{"date":"2017-05-25","close":160.7},{"date":"2017-05-26","close":157.26},{"date":"2017-05-30","close":154.98},{"date":"2017-05-31","close":154.25},{"date":"2017-06-01","close":154.83},{"date":"2017-06-02","close":152.64},{"date":"2017-06-05","close":152.26},{"date":"2017-06-06","close":153.09},{"date":"2017-06-07","close":155.27},{"date":"2017-06-08","close":154.57},{"date":"2017-06-09","close":155.6},{"date":"2017-06-12","close":159.74},{"date":"2017-06-13","close":158.81},{"date":"2017-06-14","close":159.64},{"date":"2017-06-15","close":160.73},{"date":"2017-06-16","close":160.26},{"date":"2017-06-19","close":158.97},{"date":"2017-06-20","close":158.98},{"date":"2017-06-21","close":158.78},{"date":"2017-06-22","close":159.13},{"date":"2017-06-23","close":158.9},{"date":"2017-06-26","close":160.45},{"date":"2017-06-27","close":162.37},{"date":"2017-06-28","close":163.8},{"date":"2017-06-29","close":162.58},{"date":"2017-06-30","close":161.76},{"date":"2017-07-03","close":165.18},{"date":"2017-07-05","close":158.23},{"date":"2017-07-06","close":155.78},{"date":"2017-07-07","close":156.64},{"date":"2017-07-10","close":155.44},{"date":"2017-07-11","close":153.94},{"date":"2017-07-12","close":155.52},{"date":"2017-07-13","close":158.05},{"date":"2017-07-14","close":160.73},{"date":"2017-07-17","close":162.13},{"date":"2017-07-18","close":159.83},{"date":"2017-07-19","close":160.27},{"date":"2017-07-20","close":161.01},{"date":"2017-07-21","close":160.58},{"date":"2017-07-24","close":160.04},{"date":"2017-07-25","close":161.57},{"date":"2017-07-26","close":163.77},{"date":"2017-07-27","close":166.33},{"date":"2017-07-28","close":160.52},{"date":"2017-07-31","close":158.5},{"date":"2017-08-01","close":164.58},{"date":"2017-08-02","close":161.37},{"date":"2017-08-03","close":161.95},{"date":"2017-08-04","close":164.53},{"date":"2017-08-07","close":166.37},{"date":"2017-08-08","close":164.09},{"date":"2017-08-09","close":163.41},{"date":"2017-08-10","close":161.15},{"date":"2017-08-11","close":157.89},{"date":"2017-08-14","close":160.34},{"date":"2017-08-15","close":157.49},{"date":"2017-08-16","close":157.95},{"date":"2017-08-17","close":157.2},{"date":"2017-08-18","close":153.58},{"date":"2017-08-21","close":154.58},{"date":"2017-08-22","close":153.23},{"date":"2017-08-23","close":157.57},{"date":"2017-08-24","close":156.66},{"date":"2017-08-25","close":159.04},{"date":"2017-08-28","close":156.83},{"date":"2017-08-29","close":156.25},{"date":"2017-08-30","close":157.02},{"date":"2017-08-31","close":156.85},{"date":"2017-09-01","close":158.19},{"date":"2017-09-05","close":156.88},{"date":"2017-09-06","close":158.73},{"date":"2017-09-07","close":160.8},{"date":"2017-09-08","close":159.56},{"date":"2017-09-11","close":160.32},{"date":"2017-09-12","close":157.55},{"date":"2017-09-13","close":160.43},{"date":"2017-09-14","close":163.75},{"date":"2017-09-15","close":164.77},{"date":"2017-09-18","close":161.52},{"date":"2017-09-19","close":159.73},{"date":"2017-09-20","close":159.9},{"date":"2017-09-21","close":159.58},{"date":"2017-09-22","close":158.81},{"date":"2017-09-25","close":160.48},{"date":"2017-09-26","close":163.51},{"date":"2017-09-27","close":160.11},{"date":"2017-09-28","close":161.59},{"date":"2017-09-29","close":161.01},{"date":"2017-10-02","close":159.69},{"date":"2017-10-03","close":159.04},{"date":"2017-10-04","close":159.84},{"date":"2017-10-05","close":161.26},{"date":"2017-10-06","close":160.24},{"date":"2017-10-09","close":160.76},{"date":"2017-10-10","close":162.91},{"date":"2017-10-11","close":165.08},{"date":"2017-10-12","close":164.54},{"date":"2017-10-13","close":166.31},{"date":"2017-10-16","close":165.33},{"date":"2017-10-17","close":167.1},{"date":"2017-10-18","close":164.49},{"date":"2017-10-19","close":165.52},{"date":"2017-10-20","close":164.72},{"date":"2017-10-23","close":165.44},{"date":"2017-10-24","close":163.87},{"date":"2017-10-25","close":163.68},{"date":"2017-10-26","close":163.76},{"date":"2017-10-27","close":156.66},{"date":"2017-10-30","close":157.74},{"date":"2017-10-31","close":155.33},{"date":"2017-11-01","close":157.09},{"date":"2017-11-02","close":159.36},{"date":"2017-11-03","close":155.0},{"date":"2017-11-06","close":154.99},{"date":"2017-11-07","close":159.05},{"date":"2017-11-08","close":157.03},{"date":"2017-11-09","close":161.26},{"date":"2017-11-10","close":163.75},{"date":"2017-11-13","close":160.31},{"date":"2017-11-14","close":160.51},{"date":"2017-11-15","close":159.38},{"date":"2017-11-16","close":159.87},{"date":"2017-11-17","close":161.95},{"date":"2017-11-20","close":159.01},{"date":"2017-11-21","close":159.15},{"date":"2017-11-22","close":158.33},{"date":"2017-11-24","close":158.0},{"date":"2017-11-27","close":156.39},{"date":"2017-11-28","close":156.12},{"date":"2017-11-29","close":158.73},{"date":"2017-11-30","close":161.75},{"date":"2017-12-01","close":162.35},{"date":"2017-12-04","close":163.67},{"date":"2017-12-05","close":162.75},{"date":"2017-12-06","close":162.76},{"date":"2017-12-07","close":162.07},{"date":"2017-12-08","close":162.25},{"date":"2017-12-11","close":162.26},{"date":"2017-12-12","close":166.35},{"date":"2017-12-13","close":165.83},{"date":"2017-12-14","close":165.63},{"date":"2017-12-15","close":167.81},{"date":"2017-12-18","close":169.82},{"date":"2017-12-19","close":168.42},{"date":"2017-12-20","close":163.98},{"date":"2017-12-21","close":164.7},{"date":"2017-12-22","close":167.07},{"date":"2017-12-26","close":169.36},{"date":"2017-12-27","close":170.77},{"date":"2017-12-28","close":171.15},{"date":"2017-12-29","close":171.74},{"date":"2018-01-02","close":109.3663},{"date":"2018-01-03","close":108.8588},{"date":"2018-01-04","close":105.6746},{"date":"2018-01-05","close":106.6578},{"date":"2018-01-08","close":107.3555},{"date":"2018-01-09","close":104.9959},{"date":"2018-01-10","close":104.6471},{"date":"2018-01-11","close":104.5519},{"date":"2018-01-12","close":104.9833},{"date":"2018-01-16","close":104.6851},{"date":"2018-01-17","close":106.1821},{"date":"2018-01-18","close":104.184},{"date":"2018-01-19","close":104.1777},{"date":"2018-01-22","close":105.3575},{"date":"2018-01-23","close":105.5034},{"date":"2018-01-24","close":105.3575},{"date":"2018-01-25","close":104.1523},{"date":"2018-01-26","close":103.8415},{"date":"2018-01-29","close":103.3404},{"date":"2018-01-30","close":103.1438},{"date":"2018-01-31","close":103.6259},{"date":"2018-02-01","close":101.2663},{"date":"2018-02-02","close":99.2809},{"date":"2018-02-05","close":98.3929},{"date":"2018-02-06","close":98.9384},{"date":"2018-02-07","close":98.2279},{"date":"2018-02-08","close":96.528},{"date":"2018-02-09","close":99.7122},{"date":"2018-02-12","close":99.4585},{"date":"2018-02-13","close":99.8696},{"date":"2018-02-14","close":98.9703},{"date":"2018-02-15","close":100.2935},{"date":"2018-02-16","close":100.2549},{"date":"2018-02-20","close":99.9338},{"date":"2018-02-21","close":97.1784},{"date":"2018-02-22","close":98.9318},{"date":"2018-02-23","close":100.6211},{"date":"2018-02-26","close":102.169},{"date":"2018-02-27","close":98.8676},{"date":"2018-02-28","close":98.5978},{"date":"2018-03-01","close":99.5163},{"date":"2018-03-02","close":99.8888},{"date":"2018-03-05","close":101.1349},{"date":"2018-03-06","close":101.2441},{"date":"2018-03-07","close":100.1457},{"date":"2018-03-08","close":100.377},{"date":"2018-03-09","close":100.5632},{"date":"2018-03-12","close":100.6724},{"date":"2018-03-13","close":101.1413},{"date":"2018-03-14","close":101.7964},{"date":"2018-03-15","close":100.5825},{"date":"2018-03-16","close":100.9229},{"date":"2018-03-19","close":99.831},{"date":"2018-03-20","close":99.285},{"date":"2018-03-21","close":99.1309},{"date":"2018-03-22","close":97.9684},{"date":"2018-03-23","close":97.4545},{"date":"2018-03-26","close":98.4758},{"date":"2018-03-27","close":96.6389},{"date":"2018-03-28","close":100.1393},{"date":"2018-03-29","close":99.1373},{"date":"2018-04-02","close":98.3216},{"date":"2018-04-03","close":99.0603},{"date":"2018-04-04","close":100.377},{"date":"2018-04-05","close":99.9081},{"date":"2018-04-06","close":98.9768},{"date":"2018-04-09","close":98.54},{"date":"2018-04-10","close":99.5098},{"date":"2018-04-11","close":98.6621},{"date":"2018-04-12","close":96.292},{"date":"2018-04-13","close":97.4545},{"date":"2018-04-16","close":97.8078},{"date":"2018-04-17","close":98.4244},{"date":"2018-04-18","close":97.9812},{"date":"2018-04-19","close":96.5232},{"date":"2018-04-20","close":94.5771},{"date":"2018-04-23","close":94.3523},{"date":"2018-04-24","close":94.9304},{"date":"2018-04-25","close":94.2495},{"date":"2018-04-26","close":96.4462},{"date":"2018-04-27","close":100.287},{"date":"2018-04-30","close":100.4155},{"date":"2018-05-01","close":102.5993},{"date":"2018-05-02","close":102.246},{"date":"2018-05-03","close":102.1497},{"date":"2018-05-04","close":102.3424},{"date":"2018-05-07","close":102.6185},{"date":"2018-05-08","close":101.9634},{"date":"2018-05-09","close":102.7278},{"date":"2018-05-10","close":103.5499},{"date":"2018-05-11","close":102.6956},{"date":"2018-05-14","close":101.4945},{"date":"2018-05-15","close":99.33},{"date":"2018-05-16","close":100.3773},{"date":"2018-05-17","close":99.9675},{"date":"2018-05-18","close":100.2928},{"date":"2018-05-21","close":102.1531},{"date":"2018-05-22","close":102.9208},{"date":"2018-05-23","close":103.5972},{"date":"2018-05-24","close":103.285},{"date":"2018-05-25","close":103.7469},{"date":"2018-05-29","close":103.916},{"date":"2018-05-30","close":105.1129},{"date":"2018-05-31","close":104.2217},{"date":"2018-06-01","close":104.599},{"date":"2018-06-04","close":105.7829},{"date":"2018-06-05","close":105.9845},{"date":"2018-06-06","close":107.5067},{"date":"2018-06-07","close":107.1945},{"date":"2018-06-08","close":107.5782},{"date":"2018-06-11","close":107.3961},{"date":"2018-06-12","close":108.0791},{"date":"2018-06-13","close":105.7048},{"date":"2018-06-14","close":106.7131},{"date":"2018-06-15","close":106.9929},{"date":"2018-06-18","close":107.3571},{"date":"2018-06-19","close":107.5848},{"date":"2018-06-20","close":109.3346},{"date":"2018-06-21","close":110.2452},{"date":"2018-06-22","close":112.4374},{"date":"2018-06-25","close":111.5332},{"date":"2018-06-26","close":112.1447},{"date":"2018-06-27","close":111.182},{"date":"2018-06-28","close":111.3706},{"date":"2018-06-29","close":110.7071},{"date":"2018-07-02","close":110.3753},{"date":"2018-07-03","close":111.3316},{"date":"2018-07-05","close":112.2097},{"date":"2018-07-06","close":112.5285},{"date":"2018-07-09","close":111.9756},{"date":"2018-07-10","close":112.4244},{"date":"2018-07-11","close":111.3186},{"date":"2018-07-12","close":111.6569},{"date":"2018-07-13","close":111.6829},{"date":"2018-07-16","close":111.0129},{"date":"2018-07-17","close":110.8958},{"date":"2018-07-18","close":111.0519},{"date":"2018-07-19","close":113.1595},{"date":"2018-07-20","close":110.9088},{"date":"2018-07-23","close":110.8307},{"date":"2018-07-24","close":110.4534},{"date":"2018-07-25","close":111.3186},{"date":"2018-07-26","close":111.182},{"date":"2018-07-27","close":109.6598},{"date":"2018-07-30","close":111.7934},{"date":"2018-07-31","close":114.6231},{"date":"2018-08-01","close":115.6248},{"date":"2018-08-02","close":114.6556},{"date":"2018-08-03","close":115.9631},{"date":"2018-08-06","close":115.1955},{"date":"2018-08-07","close":114.7987},{"date":"2018-08-08","close":114.6686},{"date":"2018-08-09","close":114.9418},{"date":"2018-08-10","close":113.4327},{"date":"2018-08-13","close":113.6994},{"date":"2018-08-14","close":114.2198},{"date":"2018-08-15","close":115.228},{"date":"2018-08-16","close":116.3136},{"date":"2018-08-17","close":117.4255},{"date":"2018-08-20","close":119.3269},{"date":"2018-08-21","close":118.5637},{"date":"2018-08-22","close":118.0176},{"date":"2018-08-23","close":118.7084},{"date":"2018-08-24","close":119.0308},{"date":"2018-08-27","close":118.4716},{"date":"2018-08-28","close":120.0309},{"date":"2018-08-29","close":119.4519},{"date":"2018-08-30","close":119.3795},{"date":"2018-08-31","close":120.419},{"date":"2018-09-04","close":119.6295},{"date":"2018-09-05","close":120.0111},{"date":"2018-09-06","close":121.3993},{"date":"2018-09-07","close":119.5374},{"date":"2018-09-10","close":119.8006},{"date":"2018-09-11","close":121.2546},{"date":"2018-09-12","close":121.6756},{"date":"2018-09-13","close":121.8664},{"date":"2018-09-14","close":120.0703},{"date":"2018-09-17","close":120.702},{"date":"2018-09-18","close":119.3598},{"date":"2018-09-19","close":118.3005},{"date":"2018-09-20","close":118.4979},{"date":"2018-09-21","close":118.7413},{"date":"2018-09-24","close":116.2347},{"date":"2018-09-25","close":116.4452},{"date":"2018-09-26","close":115.3399},{"date":"2018-09-27","close":115.4452},{"date":"2018-09-28","close":116.2873},{"date":"2018-10-01","close":116.2149},{"date":"2018-10-02","close":115.8267},{"date":"2018-10-03","close":113.8859},{"date":"2018-10-04","close":111.2411},{"date":"2018-10-05","close":112.6885},{"date":"2018-10-08","close":115.0767},{"date":"2018-10-09","close":115.2017},{"date":"2018-10-10","close":113.5701},{"date":"2018-10-11","close":112.1095},{"date":"2018-10-12","close":112.6227},{"date":"2018-10-15","close":112.5174},{"date":"2018-10-16","close":114.5372},{"date":"2018-10-17","close":113.6556},{"date":"2018-10-18","close":113.8924},{"date":"2018-10-19","close":114.9846},{"date":"2018-10-22","close":113.0832},{"date":"2018-10-23","close":113.6162},{"date":"2018-10-24","close":114.4846},{"date":"2018-10-25","close":118.965},{"date":"2018-10-26","close":118.2676},{"date":"2018-10-29","close":118.9913},{"date":"2018-10-30","close":123.5244},{"date":"2018-10-31","close":120.7414},{"date":"2018-11-01","close":119.5045},{"date":"2018-11-02","close":118.6953},{"date":"2018-11-05","close":120.498},{"date":"2018-11-06","close":120.8138},{"date":"2018-11-07","close":123.2086},{"date":"2018-11-08","close":123.2217},{"date":"2018-11-09","close":124.1428},{"date":"2018-11-12","close":123.6363},{"date":"2018-11-13","close":124.2547},{"date":"2018-11-14","close":123.2941},{"date":"2018-11-15","close":121.3123},{"date":"2018-11-16","close":123.0747},{"date":"2018-11-19","close":124.2385},{"date":"2018-11-20","close":121.8111},{"date":"2018-11-21","close":121.7114},{"date":"2018-11-23","close":121.319},{"date":"2018-11-26","close":120.1885},{"date":"2018-11-27","close":120.8535},{"date":"2018-11-28","close":122.5626},{"date":"2018-11-29","close":122.7621},{"date":"2018-11-30","close":123.487},{"date":"2018-12-03","close":124.3249},{"date":"2018-12-04","close":123.0481},{"date":"2018-12-06","close":126.7456},{"date":"2018-12-07","close":125.3025},{"date":"2018-12-10","close":123.7597},{"date":"2018-12-11","close":124.6574},{"date":"2018-12-12","close":121.3656},{"date":"2018-12-13","close":122.403},{"date":"2018-12-14","close":121.472},{"date":"2018-12-17","close":116.3647},{"date":"2018-12-18","close":116.378},{"date":"2018-12-19","close":114.3496},{"date":"2018-12-20","close":111.7694},{"date":"2018-12-21","close":109.648},{"date":"2018-12-24","close":106.8416},{"date":"2018-12-26","close":110.8317},{"date":"2018-12-27","close":111.2773},{"date":"2018-12-28","close":111.7894},{"date":"2018-12-31","close":111.7162},{"date":"2019-01-02","close":109.7344},{"date":"2019-01-03","close":109.6413},{"date":"2019-01-04","close":111.3105},{"date":"2019-01-07","close":112.4809},{"date":"2019-01-08","close":115.1676},{"date":"2019-01-09","close":115.3272},{"date":"2019-01-10","close":115.2807},{"date":"2019-01-11","close":114.6156},{"date":"2019-01-14","close":113.545},{"date":"2019-01-15","close":113.8709},{"date":"2019-01-16","close":114.9748},{"date":"2019-01-17","close":115.2275},{"date":"2019-01-18","close":115.6863},{"date":"2019-01-22","close":115.2208},{"date":"2019-01-23","close":115.826},{"date":"2019-01-24","close":116.5575},{"date":"2019-01-25","close":117.7812},{"date":"2019-01-28","close":118.7055},{"date":"2019-01-29","close":119.171},{"date":"2019-01-30","close":120.5343},{"date":"2019-01-31","close":121.1128},{"date":"2019-02-01","close":119.1777},{"date":"2019-02-04","close":120.9466},{"date":"2019-02-05","close":122.3631},{"date":"2019-02-06","close":122.2634},{"date":"2019-02-07","close":123.5934},{"date":"2019-02-08","close":122.4296},{"date":"2019-02-11","close":123.2276},{"date":"2019-02-12","close":122.7621},{"date":"2019-02-13","close":123.7372},{"date":"2019-02-14","close":123.5758},{"date":"2019-02-15","close":123.3068},{"date":"2019-02-19","close":122.547},{"date":"2019-02-20","close":120.5228},{"date":"2019-02-21","close":122.4931},{"date":"2019-02-22","close":123.4884},{"date":"2019-02-25","close":123.2665},{"date":"2019-02-26","close":123.253},{"date":"2019-02-27","close":121.8812},{"date":"2019-02-28","close":121.8274},{"date":"2019-03-01","close":118.0682},{"date":"2019-03-04","close":117.8933},{"date":"2019-03-05","close":118.6263},{"date":"2019-03-06","close":118.6129},{"date":"2019-03-07","close":117.9471},{"date":"2019-03-08","close":117.1603},{"date":"2019-03-11","close":118.2766},{"date":"2019-03-12","close":119.6485},{"date":"2019-03-13","close":119.7964},{"date":"2019-03-14","close":120.906},{"date":"2019-03-15","close":118.4179},{"date":"2019-03-18","close":117.2343},{"date":"2019-03-19","close":116.6089},{"date":"2019-03-20","close":116.972},{"date":"2019-03-21","close":119.8234},{"date":"2019-03-22","close":119.4333},{"date":"2019-03-25","close":119.6889},{"date":"2019-03-26","close":121.8812},{"date":"2019-03-27","close":121.7938},{"date":"2019-03-28","close":123.3068},{"date":"2019-03-29","close":122.5334},{"date":"2019-04-01","close":123.0177},{"date":"2019-04-02","close":123.2598},{"date":"2019-04-03","close":123.0446},{"date":"2019-04-04","close":123.6364},{"date":"2019-04-05","close":124.2752},{"date":"2019-04-08","close":123.3808},{"date":"2019-04-09","close":122.7756},{"date":"2019-04-10","close":124.3627},{"date":"2019-04-11","close":123.8784},{"date":"2019-04-12","close":124.7594},{"date":"2019-04-15","close":124.0735},{"date":"2019-04-16","close":119.0836},{"date":"2019-04-17","close":119.3257},{"date":"2019-04-18","close":119.7427},{"date":"2019-04-22","close":116.8174},{"date":"2019-04-23","close":118.7675},{"date":"2019-04-24","close":119.8032},{"date":"2019-04-25","close":119.6014},{"date":"2019-04-26","close":120.1125},{"date":"2019-04-29","close":118.1892},{"date":"2019-04-30","close":116.8106},{"date":"2019-05-01","close":119.5342},{"date":"2019-05-02","close":119.5678},{"date":"2019-05-03","close":120.6505},{"date":"2019-05-06","close":119.7763},{"date":"2019-05-07","close":117.0326},{"date":"2019-05-08","close":116.2323},{"date":"2019-05-09","close":116.8577},{"date":"2019-05-10","close":117.8261},{"date":"2019-05-13","close":117.6849},{"date":"2019-05-14","close":118.5255},{"date":"2019-05-15","close":119.0298},{"date":"2019-05-16","close":119.2747},{"date":"2019-05-17","close":118.6965},{"date":"2019-05-20","close":116.043},{"date":"2019-05-21","close":117.567},{"date":"2019-05-22","close":116.805},{"date":"2019-05-23","close":116.669},{"date":"2019-05-24","close":116.5669},{"date":"2019-05-28","close":114.3625},{"date":"2019-05-29","close":111.5526},{"date":"2019-05-30","close":110.9335},{"date":"2019-05-31","close":110.2803},{"date":"2019-06-03","close":109.9946},{"date":"2019-06-04","close":110.294},{"date":"2019-06-05","close":112.2262},{"date":"2019-06-06","close":111.3281},{"date":"2019-06-07","close":111.1648},{"date":"2019-06-10","close":109.8041},{"date":"2019-06-11","close":110.6749},{"date":"2019-06-12","close":110.5933},{"date":"2019-06-13","close":111.4574},{"date":"2019-06-14","close":110.8451},{"date":"2019-06-17","close":113.3079},{"date":"2019-06-18","close":113.029},{"date":"2019-06-19","close":112.4439},{"date":"2019-06-20","close":112.1581},{"date":"2019-06-21","close":111.6411},{"date":"2019-06-24","close":110.2395},{"date":"2019-06-25","close":109.8721},{"date":"2019-06-26","close":108.3617},{"date":"2019-06-27","close":108.8107},{"date":"2019-06-28","close":108.6951},{"date":"2019-07-01","close":107.9331},{"date":"2019-07-02","close":110.1851},{"date":"2019-07-03","close":112.2806},{"date":"2019-07-05","close":110.8722},{"date":"2019-07-08","close":111.7703},{"date":"2019-07-09","close":111.9404},{"date":"2019-07-10","close":111.4982},{"date":"2019-07-11","close":110.5933},{"date":"2019-07-12","close":110.396},{"date":"2019-07-15","close":110.6273},{"date":"2019-07-16","close":110.2327},{"date":"2019-07-17","close":108.9536},{"date":"2019-07-18","close":108.4433},{"date":"2019-07-19","close":106.4363},{"date":"2019-07-22","close":105.545},{"date":"2019-07-23","close":107.6677},{"date":"2019-07-24","close":108.2937},{"date":"2019-07-25","close":107.7154},{"date":"2019-07-26","close":107.7222},{"date":"2019-07-29","close":108.6134},{"date":"2019-07-30","close":109.0013},{"date":"2019-07-31","close":110.3552},{"date":"2019-08-01","close":107.1439},{"date":"2019-08-02","close":108.3481},{"date":"2019-08-05","close":105.2865},{"date":"2019-08-06","close":104.4088},{"date":"2019-08-07","close":104.4496},{"date":"2019-08-08","close":105.5586},{"date":"2019-08-09","close":105.4225},{"date":"2019-08-12","close":104.123},{"date":"2019-08-13","close":105.7015},{"date":"2019-08-14","close":103.4971},{"date":"2019-08-15","close":102.0276},{"date":"2019-08-16","close":102.5243},{"date":"2019-08-19","close":103.4557},{"date":"2019-08-20","close":101.7724},{"date":"2019-08-21","close":101.6758},{"date":"2019-08-22","close":102.5864},{"date":"2019-08-23","close":100.7444},{"date":"2019-08-26","close":101.3998},{"date":"2019-08-27","close":100.3581},{"date":"2019-08-28","close":101.0963},{"date":"2019-08-29","close":102.2553},{"date":"2019-08-30","close":102.752},{"date":"2019-09-03","close":103.1452},{"date":"2019-09-04","close":103.5868},{"date":"2019-09-05","close":103.5247},{"date":"2019-09-06","close":104.3457},{"date":"2019-09-09","close":109.1473},{"date":"2019-09-10","close":111.2239},{"date":"2019-09-11","close":108.9127},{"date":"2019-09-12","close":107.119},{"date":"2019-09-13","close":106.1946},{"date":"2019-09-16","close":106.5119},{"date":"2019-09-17","close":106.3601},{"date":"2019-09-18","close":107.4985},{"date":"2019-09-19","close":106.6706},{"date":"2019-09-20","close":106.9603},{"date":"2019-09-23","close":106.8982},{"date":"2019-09-24","close":106.2428},{"date":"2019-09-25","close":106.0772},{"date":"2019-09-26","close":107.3605},{"date":"2019-09-27","close":108.9748},{"date":"2019-09-30","close":107.3811},{"date":"2019-10-01","close":105.1114},{"date":"2019-10-02","close":102.9107},{"date":"2019-10-03","close":101.7586},{"date":"2019-10-04","close":102.1035},{"date":"2019-10-07","close":102.2553},{"date":"2019-10-08","close":100.6341},{"date":"2019-10-09","close":100.7099},{"date":"2019-10-10","close":101.5447},{"date":"2019-10-11","close":102.5175},{"date":"2019-10-14","close":102.5519},{"date":"2019-10-15","close":102.7175},{"date":"2019-10-16","close":102.6003},{"date":"2019-10-17","close":102.6623},{"date":"2019-10-18","close":103.4281},{"date":"2019-10-21","close":105.6702},{"date":"2019-10-22","close":106.5947},{"date":"2019-10-23","close":106.7188},{"date":"2019-10-24","close":106.5464},{"date":"2019-10-25","close":107.3191},{"date":"2019-10-28","close":106.1325},{"date":"2019-10-29","close":105.4633},{"date":"2019-10-30","close":104.2973},{"date":"2019-10-31","close":103.9524},{"date":"2019-11-01","close":106.3119},{"date":"2019-11-04","close":109.0438},{"date":"2019-11-05","close":107.9055},{"date":"2019-11-06","close":106.9879},{"date":"2019-11-07","close":107.6019},{"date":"2019-11-08","close":106.5809},{"date":"2019-11-11","close":107.2225},{"date":"2019-11-12","close":105.9669},{"date":"2019-11-13","close":106.4774},{"date":"2019-11-14","close":107.4076},{"date":"2019-11-15","close":107.7084},{"date":"2019-11-18","close":107.5055},{"date":"2019-11-19","close":105.4982},{"date":"2019-11-20","close":103.6728},{"date":"2019-11-21","close":102.4698},{"date":"2019-11-22","close":103.3021},{"date":"2019-11-25","close":104.3792},{"date":"2019-11-26","close":105.4283},{"date":"2019-11-27","close":105.764},{"date":"2019-11-29","close":105.757},{"date":"2019-12-02","close":104.1134},{"date":"2019-12-03","close":103.5958},{"date":"2019-12-04","close":104.3093},{"date":"2019-12-05","close":103.8616},{"date":"2019-12-06","close":103.6798},{"date":"2019-12-09","close":104.7639},{"date":"2019-12-10","close":104.2393},{"date":"2019-12-11","close":101.6935},{"date":"2019-12-12","close":100.7213},{"date":"2019-12-13","close":100.9591},{"date":"2019-12-16","close":101.8194},{"date":"2019-12-17","close":101.176},{"date":"2019-12-18","close":100.9591},{"date":"2019-12-19","close":101.6585},{"date":"2019-12-20","close":101.7564},{"date":"2019-12-23","close":101.3928},{"date":"2019-12-24","close":101.9523},{"date":"2019-12-26","close":102.5468},{"date":"2019-12-27","close":103.2252},{"date":"2019-12-30","close":103.2252},{"date":"2019-12-31","close":104.1834},{"date":"2020-01-02","close":101.4767},{"date":"2020-01-03","close":101.6585},{"date":"2020-01-06","close":102.1901},{"date":"2020-01-07","close":101.029},{"date":"2020-01-08","close":101.6935},{"date":"2020-01-09","close":100.8752},{"date":"2020-01-10","close":101.2668},{"date":"2020-01-13","close":101.6166},{"date":"2020-01-14","close":102.9035},{"date":"2020-01-15","close":102.8825},{"date":"2020-01-16","close":103.8896},{"date":"2020-01-17","close":103.3511},{"date":"2020-01-21","close":104.2883},{"date":"2020-01-22","close":102.1201},{"date":"2020-01-23","close":102.9874},{"date":"2020-01-24","close":101.2878},{"date":"2020-01-27","close":99.0567},{"date":"2020-01-28","close":97.9097},{"date":"2020-01-29","close":97.9377},{"date":"2020-01-30","close":95.4338},{"date":"2020-01-31","close":93.1258},{"date":"2020-02-03","close":92.881},{"date":"2020-02-04","close":96.0213},{"date":"2020-02-05","close":98.2454},{"date":"2020-02-06","close":98.5182},{"date":"2020-02-07","close":98.6301},{"date":"2020-02-10","close":100.0569},{"date":"2020-02-11","close":99.3715},{"date":"2020-02-12","close":97.3362},{"date":"2020-02-13","close":98.4653},{"date":"2020-02-14","close":98.6499},{"date":"2020-02-18","close":98.8274},{"date":"2020-02-19","close":97.2936},{"date":"2020-02-20","close":99.7932},{"date":"2020-02-21","close":101.0146},{"date":"2020-02-24","close":99.9707},{"date":"2020-02-25","close":96.0651},{"date":"2020-02-26","close":93.8992},{"date":"2020-02-27","close":89.3331},{"date":"2020-02-28","close":87.4016},{"date":"2020-03-02","close":90.3415},{"date":"2020-03-03","close":86.9684},{"date":"2020-03-04","close":87.6928},{"date":"2020-03-05","close":85.1434},{"date":"2020-03-06","close":84.5469},{"date":"2020-03-09","close":73.1708},{"date":"2020-03-10","close":79.1358},{"date":"2020-03-11","close":72.0772},{"date":"2020-03-12","close":59.2879},{"date":"2020-03-13","close":63.7475},{"date":"2020-03-16","close":46.7188},{"date":"2020-03-17","close":41.7977},{"date":"2020-03-18","close":31.8986},{"date":"2020-03-19","close":39.5821},{"date":"2020-03-20","close":34.1852},{"date":"2020-03-23","close":35.6196},{"date":"2020-03-24","close":38.8649},{"date":"2020-03-25","close":44.2689},{"date":"2020-03-26","close":44.0985},{"date":"2020-03-27","close":41.3077},{"date":"2020-03-30","close":39.9585},{"date":"2020-03-31","close":38.9572},{"date":"2020-04-01","close":33.4041},{"date":"2020-04-02","close":31.2524},{"date":"2020-04-03","close":33.1768},{"date":"2020-04-06","close":38.3891},{"date":"2020-04-07","close":43.2321},{"date":"2020-04-08","close":44.6737},{"date":"2020-04-09","close":48.4089},{"date":"2020-04-13","close":46.3708},{"date":"2020-04-14","close":48.1107},{"date":"2020-04-15","close":43.4736},{"date":"2020-04-16","close":37.7074},{"date":"2020-04-17","close":39.852},{"date":"2020-04-20","close":38.2258},{"date":"2020-04-21","close":38.034},{"date":"2020-04-22","close":37.2529},{"date":"2020-04-23","close":37.7429},{"date":"2020-04-24","close":36.5641},{"date":"2020-04-27","close":40.6118},{"date":"2020-04-28","close":44.9719},{"date":"2020-04-29","close":48.8563},{"date":"2020-04-30","close":47.4147},{"date":"2020-05-01","close":44.8796},{"date":"2020-05-04","close":44.7447},{"date":"2020-05-05","close":42.9978},{"date":"2020-05-06","close":39.5821},{"date":"2020-05-07","close":40.4768},{"date":"2020-05-08","close":41.2012},{"date":"2020-05-11","close":39.1134},{"date":"2020-05-12","close":38.73},{"date":"2020-05-13","close":36.3369},{"date":"2020-05-14","close":36.6067},{"date":"2020-05-15","close":36.4434},{"date":"2020-05-18","close":40.4129},{"date":"2020-05-19","close":40.3845},{"date":"2020-05-20","close":39.5324},{"date":"2020-05-21","close":39.7667},{"date":"2020-05-22","close":38.7655},{"date":"2020-05-26","close":42.0746},{"date":"2020-05-27","close":44.8725},{"date":"2020-05-28","close":42.4297},{"date":"2020-05-29","close":40.9739},{"date":"2020-06-01","close":43.7434},{"date":"2020-06-02","close":45.0571},{"date":"2020-06-03","close":51.7536},{"date":"2020-06-04","close":54.4875},{"date":"2020-06-05","close":62.9167},{"date":"2020-06-08","close":67.8165},{"date":"2020-06-09","close":61.4041},{"date":"2020-06-10","close":58.9471},{"date":"2020-06-11","close":51.0718},{"date":"2020-06-12","close":53.9549},{"date":"2020-06-15","close":52.8259},{"date":"2020-06-16","close":53.6283},{"date":"2020-06-17","close":50.8943},{"date":"2020-06-18","close":50.3901},{"date":"2020-06-19","close":47.6633},{"date":"2020-06-22","close":48.6788},{"date":"2020-06-23","close":49.8007},{"date":"2020-06-24","close":46.2359},{"date":"2020-06-25","close":46.1152},{"date":"2020-06-26","close":43.9565},{"date":"2020-06-29","close":48.3805},{"date":"2020-06-30","close":48.558},{"date":"2020-07-01","close":49.5735},{"date":"2020-07-02","close":48.8634},{"date":"2020-07-06","close":48.9486},{"date":"2020-07-07","close":46.8182},{"date":"2020-07-08","close":46.662},{"date":"2020-07-09","close":44.2061},{"date":"2020-07-10","close":46.3505},{"date":"2020-07-13","close":46.1404},{"date":"2020-07-14","close":44.8654},{"date":"2020-07-15","close":48.2413},{"date":"2020-07-16","close":45.5681},{"date":"2020-07-17","close":45.2059},{"date":"2020-07-20","close":43.7714},{"date":"2020-07-21","close":44.1554},{"date":"2020-07-22","close":44.9378},{"date":"2020-07-23","close":44.7712},{"date":"2020-07-24","close":43.8801},{"date":"2020-07-27","close":44.8871},{"date":"2020-07-28","close":46.4664},{"date":"2020-07-29","close":47.5169},{"date":"2020-07-30","close":46.0897},{"date":"2020-07-31","close":45.1696},{"date":"2020-08-03","close":44.2133},{"date":"2020-08-04","close":45.6333},{"date":"2020-08-05","close":45.2783},{"date":"2020-08-06","close":44.3365},{"date":"2020-08-07","close":45.0537},{"date":"2020-08-10","close":47.4299},{"date":"2020-08-11","close":48.647},{"date":"2020-08-12","close":49.1396},{"date":"2020-08-13","close":47.8284},{"date":"2020-08-14","close":49.3932},{"date":"2020-08-17","close":49.3932},{"date":"2020-08-18","close":47.1836},{"date":"2020-08-19","close":46.278},{"date":"2020-08-20","close":46.9953},{"date":"2020-08-21","close":46.7417},{"date":"2020-08-24","close":49.625},{"date":"2020-08-25","close":49.7337},{"date":"2020-08-26","close":48.0385},{"date":"2020-08-27","close":48.9513},{"date":"2020-08-28","close":50.5958},{"date":"2020-08-31","close":49.1541},{"date":"2020-09-01","close":48.6832},{"date":"2020-09-02","close":49.1469},{"date":"2020-09-03","close":49.2628},{"date":"2020-09-04","close":50.8856},{"date":"2020-09-08","close":50.7479},{"date":"2020-09-09","close":49.8858},{"date":"2020-09-10","close":47.9515},{"date":"2020-09-11","close":46.4736},{"date":"2020-09-14","close":49.1179},{"date":"2020-09-15","close":51.4869},{"date":"2020-09-16","close":53.6964},{"date":"2020-09-17","close":52.0737},{"date":"2020-09-18","close":50.5885},{"date":"2020-09-21","close":46.9953},{"date":"2020-09-22","close":47.1691},{"date":"2020-09-23","close":45.5608},{"date":"2020-09-24","close":45.5174},{"date":"2020-09-25","close":46.0607},{"date":"2020-09-28","close":47.6618},{"date":"2020-09-29","close":46.3577},{"date":"2020-09-30","close":46.8576},{"date":"2020-10-01","close":48.1979},{"date":"2020-10-02","close":49.4077},{"date":"2020-10-05","close":49.8134},{"date":"2020-10-06","close":50.6972},{"date":"2020-10-07","close":51.4579},{"date":"2020-10-08","close":51.7088},{"date":"2020-10-09","close":49.9746},{"date":"2020-10-12","close":50.196},{"date":"2020-10-13","close":48.5725},{"date":"2020-10-14","close":48.4987},{"date":"2020-10-15","close":48.0559},{"date":"2020-10-16","close":47.8345},{"date":"2020-10-19","close":47.163},{"date":"2020-10-20","close":47.5688},{"date":"2020-10-21","close":47.3844},{"date":"2020-10-22","close":48.9636},{"date":"2020-10-23","close":49.3547},{"date":"2020-10-26","close":47.7312},{"date":"2020-10-27","close":45.7387},{"date":"2020-10-28","close":44.8384},{"date":"2020-10-29","close":46.794},{"date":"2020-10-30","close":46.3512},{"date":"2020-11-02","close":47.7533},{"date":"2020-11-03","close":47.96},{"date":"2020-11-04","close":45.9601},{"date":"2020-11-05","close":46.8383},{"date":"2020-11-06","close":45.6501},{"date":"2020-11-09","close":58.3726},{"date":"2020-11-10","close":58.1807},{"date":"2020-11-11","close":54.1736},{"date":"2020-11-12","close":51.0225},{"date":"2020-11-13","close":55.1255},{"date":"2020-11-16","close":58.2693},{"date":"2020-11-17","close":58.2693},{"date":"2020-11-18","close":56.535},{"date":"2020-11-19","close":59.5016},{"date":"2020-11-20","close":59.8632},{"date":"2020-11-23","close":63.0291},{"date":"2020-11-24","close":65.5234},{"date":"2020-11-25","close":64.3427},{"date":"2020-11-27","close":63.1324},{"date":"2020-11-30","close":60.9333},{"date":"2020-12-01","close":62.7192},{"date":"2020-12-02","close":64.3869},{"date":"2020-12-03","close":66.1433},{"date":"2020-12-04","close":69.3017},{"date":"2020-12-07","close":65.9514},{"date":"2020-12-08","close":66.4975},{"date":"2020-12-09","close":67.0362},{"date":"2020-12-10","close":66.741},{"date":"2020-12-11","close":64.8666},{"date":"2020-12-14","close":64.4386},{"date":"2020-12-15","close":66.2244},{"date":"2020-12-16","close":65.147},{"date":"2020-12-17","close":65.7005},{"date":"2020-12-18","close":63.0438},{"date":"2020-12-21","close":61.7303},{"date":"2020-12-22","close":61.7819},{"date":"2020-12-23","close":62.7039},{"date":"2020-12-24","close":63.2436},{"date":"2020-12-28","close":64.0757},{"date":"2020-12-29","close":62.4341},{"date":"2020-12-30","close":62.9438},{"date":"2020-12-31","close":63.9258},{"date":"2021-01-04","close":62.0743},{"date":"2021-01-05","close":62.3441},{"date":"2021-01-06","close":63.7684},{"date":"2021-01-07","close":63.8133},{"date":"2021-01-08","close":64.8328},{"date":"2021-01-11","close":62.3216},{"date":"2021-01-12","close":64.0382},{"date":"2021-01-13","close":66.6168},{"date":"2021-01-14","close":71.1744},{"date":"2021-01-15","close":69.7127},{"date":"2021-01-19","close":69.4653},{"date":"2021-01-20","close":71.4293},{"date":"2021-01-21","close":70.8446},{"date":"2021-01-22","close":71.5792},{"date":"2021-01-25","close":73.0709},{"date":"2021-01-26","close":74.2478},{"date":"2021-01-27","close":72.4412},{"date":"2021-01-28","close":73.0934},{"date":"2021-01-29","close":69.6602},{"date":"2021-02-01","close":69.6677},{"date":"2021-02-02","close":69.3079},{"date":"2021-02-03","close":69.9975},{"date":"2021-02-04","close":71.3318},{"date":"2021-02-05","close":72.5237},{"date":"2021-02-08","close":74.1653},{"date":"2021-02-09","close":76.8714},{"date":"2021-02-10","close":79.6224},{"date":"2021-02-11","close":81.9087},{"date":"2021-02-12","close":81.9011},{"date":"2021-02-16","close":82.4409},{"date":"2021-02-17","close":81.1291},{"date":"2021-02-18","close":79.8472},{"date":"2021-02-19","close":82.0286},{"date":"2021-02-22","close":84.5322},{"date":"2021-02-23","close":86.2938},{"date":"2021-02-24","close":89.2023},{"date":"2021-02-25","close":86.0689},{"date":"2021-02-26","close":84.6447},{"date":"2021-03-01","close":85.3943},{"date":"2021-03-02","close":83.7152},{"date":"2021-03-03","close":85.4468},{"date":"2021-03-04","close":82.5383},{"date":"2021-03-05","close":83.3329},{"date":"2021-03-08","close":83.7302},{"date":"2021-03-09","close":83.2055},{"date":"2021-03-10","close":85.6866},{"date":"2021-03-11","close":86.8335},{"date":"2021-03-12","close":88.3402},{"date":"2021-03-15","close":90.709},{"date":"2021-03-16","close":87.8455},{"date":"2021-03-17","close":88.6326},{"date":"2021-03-18","close":87.5681},{"date":"2021-03-19","close":87.4707},{"date":"2021-03-22","close":86.3913},{"date":"2021-03-23","close":82.7632},{"date":"2021-03-24","close":82.0061},{"date":"2021-03-25","close":85.1844},{"date":"2021-03-26","close":85.9565},{"date":"2021-03-29","close":85.3118},{"date":"2021-03-30","close":86.4962},{"date":"2021-03-31","close":85.2819},{"date":"2021-04-01","close":86.3538},{"date":"2021-04-05","close":86.2413},{"date":"2021-04-06","close":87.3208},{"date":"2021-04-07","close":87.7106},{"date":"2021-04-08","close":86.6645},{"date":"2021-04-09","close":87.8622},{"date":"2021-04-12","close":86.9753},{"date":"2021-04-13","close":85.9444},{"date":"2021-04-14","close":86.2324},{"date":"2021-04-15","close":86.8464},{"date":"2021-04-16","close":88.7794},{"date":"2021-04-19","close":88.3549},{"date":"2021-04-20","close":86.6114},{"date":"2021-04-21","close":89.1659},{"date":"2021-04-22","close":87.6651},{"date":"2021-04-23","close":88.6278},{"date":"2021-04-26","close":91.0913},{"date":"2021-04-27","close":92.7514},{"date":"2021-04-28","close":93.3123},{"date":"2021-04-29","close":93.4867},{"date":"2021-04-30","close":92.2814},{"date":"2021-05-03","close":93.3881},{"date":"2021-05-04","close":91.9934},{"date":"2021-05-05","close":91.6599},{"date":"2021-05-06","close":93.1759},{"date":"2021-05-07","close":94.7071},{"date":"2021-05-10","close":96.0791},{"date":"2021-05-11","close":92.9636},{"date":"2021-05-12","close":89.1584},{"date":"2021-05-13","close":89.4388},{"date":"2021-05-14","close":92.6149},{"date":"2021-05-17","close":92.6604},{"date":"2021-05-18","close":92.9106},{"date":"2021-05-19","close":92.6832},{"date":"2021-05-20","close":92.9106},{"date":"2021-05-21","close":92.7666},{"date":"2021-05-24","close":94.4797},{"date":"2021-05-25","close":94.2978},{"date":"2021-05-26","close":96.0412},{"date":"2021-05-27","close":97.2465},{"date":"2021-05-28","close":97.3981},{"date":"2021-06-01","close":101.7188},{"date":"2021-06-02","close":102.4768},{"date":"2021-06-03","close":101.6202},{"date":"2021-06-04","close":100.2634},{"date":"2021-06-07","close":101.5748},{"date":"2021-06-08","close":102.871},{"date":"2021-06-09","close":102.78},{"date":"2021-06-10","close":101.9841},{"date":"2021-06-11","close":101.7491},{"date":"2021-06-14","close":101.029},{"date":"2021-06-15","close":99.5205},{"date":"2021-06-16","close":99.096},{"date":"2021-06-17","close":97.5269},{"date":"2021-06-18","close":95.0027},{"date":"2021-06-21","close":99.6797},{"date":"2021-06-22","close":98.7322},{"date":"2021-06-23","close":100.2179},{"date":"2021-06-24","close":99.0126},{"date":"2021-06-25","close":99.3538},{"date":"2021-06-28","close":98.6943},{"date":"2021-06-29","close":99.2931},{"date":"2021-06-30","close":98.9065},{"date":"2021-07-01","close":100.7915},{"date":"2021-07-02","close":99.3279},{"date":"2021-07-06","close":97.8031},{"date":"2021-07-07","close":96.3856},{"date":"2021-07-08","close":95.8492},{"date":"2021-07-09","close":99.3739},{"date":"2021-07-12","close":99.8184},{"date":"2021-07-13","close":97.0139},{"date":"2021-07-14","close":97.6575},{"date":"2021-07-15","close":96.9603},{"date":"2021-07-16","close":95.3971},{"date":"2021-07-19","close":89.7959},{"date":"2021-07-20","close":96.263},{"date":"2021-07-21","close":98.0253},{"date":"2021-07-22","close":95.8569},{"date":"2021-07-23","close":95.129},{"date":"2021-07-26","close":97.3357},{"date":"2021-07-27","close":96.4469},{"date":"2021-07-28","close":95.9488},{"date":"2021-07-29","close":96.4852},{"date":"2021-07-30","close":96.9449},{"date":"2021-08-02","close":96.7917},{"date":"2021-08-03","close":99.259},{"date":"2021-08-04","close":98.6154},{"date":"2021-08-05","close":102.6994},{"date":"2021-08-06","close":103.5959},{"date":"2021-08-09","close":101.8029},{"date":"2021-08-10","close":101.2282},{"date":"2021-08-11","close":102.301},{"date":"2021-08-12","close":102.5615},{"date":"2021-08-13","close":102.4236},{"date":"2021-08-16","close":100.3547},{"date":"2021-08-17","close":98.1633},{"date":"2021-08-18","close":98.079},{"date":"2021-08-19","close":98.4314},{"date":"2021-08-20","close":98.669},{"date":"2021-08-23","close":99.1977},{"date":"2021-08-24","close":101.573},{"date":"2021-08-25","close":101.5577},{"date":"2021-08-26","close":100.4084},{"date":"2021-08-27","close":102.4389},{"date":"2021-08-30","close":102.2244},{"date":"2021-08-31","close":103.0212},{"date":"2021-09-01","close":104.0633},{"date":"2021-09-02","close":104.5307},{"date":"2021-09-03","close":104.0173},{"date":"2021-09-07","close":103.1209},{"date":"2021-09-08","close":102.3925},{"date":"2021-09-09","close":101.2301},{"date":"2021-09-10","close":99.107},{"date":"2021-09-13","close":101.6021},{"date":"2021-09-14","close":100.3933},{"date":"2021-09-15","close":101.6253},{"date":"2021-09-16","close":102.8032},{"date":"2021-09-17","close":101.7183},{"date":"2021-09-20","close":100.3623},{"date":"2021-09-21","close":101.0287},{"date":"2021-09-22","close":103.5548},{"date":"2021-09-23","close":104.7016},{"date":"2021-09-24","close":103.7175},{"date":"2021-09-27","close":103.95},{"date":"2021-09-28","close":103.609},{"date":"2021-09-29","close":103.7175},{"date":"2021-09-30","close":100.711},{"date":"2021-10-01","close":103.1673},{"date":"2021-10-04","close":102.4777},{"date":"2021-10-05","close":101.8113},{"date":"2021-10-06","close":102.7567},{"date":"2021-10-07","close":103.8415},{"date":"2021-10-08","close":102.346},{"date":"2021-10-11","close":102.7644},{"date":"2021-10-12","close":104.4304},{"date":"2021-10-13","close":106.2746},{"date":"2021-10-14","close":107.9638},{"date":"2021-10-15","close":108.6535},{"date":"2021-10-18","close":111.9932},{"date":"2021-10-19","close":110.6837},{"date":"2021-10-20","close":112.3264},{"date":"2021-10-21","close":111.5515},{"date":"2021-10-22","close":112.4659},{"date":"2021-10-25","close":113.7754},{"date":"2021-10-26","close":113.419},{"date":"2021-10-27","close":111.5283},{"date":"2021-10-28","close":114.0001},{"date":"2021-10-29","close":113.5817},{"date":"2021-11-01","close":115.7359},{"date":"2021-11-02","close":123.198},{"date":"2021-11-03","close":128.8158},{"date":"2021-11-04","close":128.4052},{"date":"2021-11-05","close":132.1168},{"date":"2021-11-08","close":129.7069},{"date":"2021-11-09","close":129.7845},{"date":"2021-11-10","close":127.0569},{"date":"2021-11-11","close":128.1959},{"date":"2021-11-12","close":127.7},{"date":"2021-11-15","close":128.8546},{"date":"2021-11-16","close":127.7542},{"date":"2021-11-17","close":129.7845},{"date":"2021-11-18","close":131.2489},{"date":"2021-11-19","close":129.2033},{"date":"2021-11-22","close":130.1719},{"date":"2021-11-23","close":130.9778},{"date":"2021-11-24","close":130.9778},{"date":"2021-11-26","close":124.3525},{"date":"2021-11-29","close":123.9341},{"date":"2021-11-30","close":118.4325},{"date":"2021-12-01","close":114.4651},{"date":"2021-12-02","close":117.6731},{"date":"2021-12-03","close":115.6041},{"date":"2021-12-06","close":118.2465},{"date":"2021-12-07","close":121.0748},{"date":"2021-12-08","close":122.0046},{"date":"2021-12-09","close":119.2168},{"date":"2021-12-10","close":119.3578},{"date":"2021-12-13","close":118.3242},{"date":"2021-12-14","close":118.191},{"date":"2021-12-15","close":119.0602},{"date":"2021-12-16","close":118.7627},{"date":"2021-12-17","close":118.0344},{"date":"2021-12-20","close":114.5419},{"date":"2021-12-21","close":120.9632},{"date":"2021-12-22","close":121.7932},{"date":"2021-12-23","close":121.7384},{"date":"2021-12-27","close":124.0641},{"date":"2021-12-28","close":123.5473},{"date":"2021-12-29","close":124.3226},{"date":"2021-12-30","close":125.3249},{"date":"2021-12-31","close":125.1135},{"date":"2022-01-03","close":125.5285},{"date":"2022-01-04","close":127.6272},{"date":"2022-01-05","close":126.1002},{"date":"2022-01-06","close":127.7682},{"date":"2022-01-07","close":126.2881},{"date":"2022-01-10","close":125.9827},{"date":"2022-01-11","close":126.7267},{"date":"2022-01-12","close":126.805},{"date":"2022-01-13","close":127.635},{"date":"2022-01-14","close":121.9263},{"date":"2022-01-18","close":120.5089},{"date":"2022-01-19","close":116.3586},{"date":"2022-01-20","close":115.4502},{"date":"2022-01-21","close":115.0822},{"date":"2022-01-24","close":114.4087},{"date":"2022-01-25","close":114.9412},{"date":"2022-01-26","close":114.0015},{"date":"2022-01-27","close":112.6781},{"date":"2022-01-28","close":114.6436},{"date":"2022-01-31","close":115.2701},{"date":"2022-02-01","close":115.3954},{"date":"2022-02-02","close":117.1104},{"date":"2022-02-03","close":113.9858},{"date":"2022-02-04","close":113.6883},{"date":"2022-02-07","close":116.617},{"date":"2022-02-08","close":111.2294},{"date":"2022-02-09","close":112.0516},{"date":"2022-02-10","close":112.7486},{"date":"2022-02-11","close":111.0649},{"date":"2022-02-14","close":109.5536},{"date":"2022-02-15","close":110.6656},{"date":"2022-02-16","close":112.6546},{"date":"2022-02-17","close":112.5058},{"date":"2022-02-18","close":110.3758},{"date":"2022-02-22","close":108.1049},{"date":"2022-02-23","close":104.9882},{"date":"2022-02-24","close":107.9248},{"date":"2022-02-25","close":109.397},{"date":"2022-02-28","close":107.7212},{"date":"2022-03-01","close":105.4032},{"date":"2022-03-02","close":108.6687},{"date":"2022-03-03","close":109.1699},{"date":"2022-03-04","close":107.1965},{"date":"2022-03-07","close":100.4463},{"date":"2022-03-08","close":102.8895},{"date":"2022-03-09","close":105.1339},{"date":"2022-03-10","close":105.1656},{"date":"2022-03-11","close":103.1354},{"date":"2022-03-14","close":101.6603},{"date":"2022-03-15","close":102.2075},{"date":"2022-03-16","close":104.1505},{"date":"2022-03-17","close":104.4043},{"date":"2022-03-18","close":103.7619},{"date":"2022-03-21","close":102.3503},{"date":"2022-03-22","close":105.348},{"date":"2022-03-23","close":103.1036},{"date":"2022-03-24","close":103.1988},{"date":"2022-03-25","close":103.2305},{"date":"2022-03-28","close":104.4836},{"date":"2022-03-29","close":109.5035},{"date":"2022-03-30","close":106.8944},{"date":"2022-03-31","close":104.3329},{"date":"2022-04-01","close":105.4749},{"date":"2022-04-04","close":106.6882},{"date":"2022-04-05","close":103.5557},{"date":"2022-04-06","close":101.3986},{"date":"2022-04-07","close":99.535},{"date":"2022-04-08","close":101.0893},{"date":"2022-04-11","close":100.5421},{"date":"2022-04-12","close":100.0663},{"date":"2022-04-13","close":101.1766},{"date":"2022-04-14","close":101.4145},{"date":"2022-04-18","close":101.4224},{"date":"2022-04-19","close":104.1425},{"date":"2022-04-20","close":105.1497},{"date":"2022-04-21","close":103.7698},{"date":"2022-04-22","close":99.8284},{"date":"2022-04-25","close":100.1535},{"date":"2022-04-26","close":98.4405},{"date":"2022-04-27","close":96.8545},{"date":"2022-04-28","close":98.6626},{"date":"2022-04-29","close":93.5792},{"date":"2022-05-02","close":92.6593},{"date":"2022-05-03","close":95.8552},{"date":"2022-05-04","close":98.7974},{"date":"2022-05-05","close":97.021},{"date":"2022-05-06","close":96.2914},{"date":"2022-05-09","close":93.7299},{"date":"2022-05-10","close":94.4277},{"date":"2022-05-11","close":89.6219},{"date":"2022-05-12","close":91.6918},{"date":"2022-05-13","close":92.6117},{"date":"2022-05-16","close":92.6831},{"date":"2022-05-17","close":95.768},{"date":"2022-05-18","close":90.1453},{"date":"2022-05-19","close":87.2666},{"date":"2022-05-20","close":86.3149},{"date":"2022-05-23","close":85.4664},{"date":"2022-05-24","close":85.5298},{"date":"2022-05-25","close":86.5925},{"date":"2022-05-26","close":88.8447},{"date":"2022-05-27","close":90.1929},{"date":"2022-05-31","close":90.9225},{"date":"2022-06-01","close":88.1627},{"date":"2022-06-02","close":89.0747},{"date":"2022-06-03","close":87.1952},{"date":"2022-06-06","close":86.9335},{"date":"2022-06-07","close":89.043},{"date":"2022-06-08","close":86.8608},{"date":"2022-06-09","close":83.6399},{"date":"2022-06-10","close":81.5382},{"date":"2022-06-13","close":78.2287},{"date":"2022-06-14","close":77.7133},{"date":"2022-06-15","close":78.5105},{"date":"2022-06-16","close":76.1914},{"date":"2022-06-17","close":77.053},{"date":"2022-06-21","close":77.7777},{"date":"2022-06-22","close":77.2624},{"date":"2022-06-23","close":77.8663},{"date":"2022-06-24","close":80.2176},{"date":"2022-06-27","close":80.6202},{"date":"2022-06-28","close":79.9197},{"date":"2022-06-29","close":78.3172},{"date":"2022-06-30","close":76.433},{"date":"2022-07-01","close":77.045},{"date":"2022-07-05","close":78.5669},{"date":"2022-07-06","close":77.6408},{"date":"2022-07-07","close":78.8165},{"date":"2022-07-08","close":78.6635},{"date":"2022-07-11","close":78.285},{"date":"2022-07-12","close":78.591},{"date":"2022-07-13","close":76.9483},{"date":"2022-07-14","close":75.6922},{"date":"2022-07-15","close":77.5925},{"date":"2022-07-18","close":79.4285},{"date":"2022-07-19","close":82.3515},{"date":"2022-07-20","close":83.3017},{"date":"2022-07-21","close":83.9378},{"date":"2022-07-22","close":83.4869},{"date":"2022-07-25","close":83.7687},{"date":"2022-07-26","close":82.6011},{"date":"2022-07-27","close":83.8412},{"date":"2022-07-28","close":86.5306},{"date":"2022-07-29","close":87.4808},{"date":"2022-08-01","close":87.4728},{"date":"2022-08-02","close":84.9363},{"date":"2022-08-03","close":86.1039},{"date":"2022-08-04","close":85.2101},{"date":"2022-08-05","close":85.7576},{"date":"2022-08-08","close":87.6419},{"date":"2022-08-09","close":86.9735},{"date":"2022-08-10","close":89.6872},{"date":"2022-08-11","close":91.8533},{"date":"2022-08-12","close":93.2866},{"date":"2022-08-15","close":91.193},{"date":"2022-08-16","close":92.2156},{"date":"2022-08-17","close":90.8628},{"date":"2022-08-18","close":91.2574},{"date":"2022-08-19","close":89.3892},{"date":"2022-08-22","close":85.9509},{"date":"2022-08-23","close":86.0314},{"date":"2022-08-24","close":85.9026},{"date":"2022-08-25","close":87.1587},{"date":"2022-08-26","close":84.429},{"date":"2022-08-29","close":83.4627},{"date":"2022-08-30","close":83.5754},{"date":"2022-08-31","close":82.118},{"date":"2022-09-01","close":81.5945},{"date":"2022-09-02","close":80.9504},{"date":"2022-09-06","close":81.361},{"date":"2022-09-07","close":83.3097},{"date":"2022-09-08","close":83.9896},{"date":"2022-09-09","close":84.997},{"date":"2022-09-12","close":86.2093},{"date":"2022-09-13","close":82.2449},{"date":"2022-09-14","close":81.9336},{"date":"2022-09-15","close":81.5323},{"date":"2022-09-16","close":81.6633},{"date":"2022-09-19","close":82.1384},{"date":"2022-09-20","close":80.533},{"date":"2022-09-21","close":78.346},{"date":"2022-09-22","close":75.5038},{"date":"2022-09-23","close":73.8656},{"date":"2022-09-26","close":71.5558},{"date":"2022-09-27","close":72.9236},{"date":"2022-09-28","close":75.7905},{"date":"2022-09-29","close":73.0056},{"date":"2022-09-30","close":73.5134},{"date":"2022-10-03","close":74.5209},{"date":"2022-10-04","close":78.5262},{"date":"2022-10-05","close":78.4443},{"date":"2022-10-06","close":77.5515},{"date":"2022-10-07","close":75.7986},{"date":"2022-10-10","close":75.7905},{"date":"2022-10-11","close":77.6662},{"date":"2022-10-12","close":76.7324},{"date":"2022-10-13","close":78.4934},{"date":"2022-10-14","close":78.518},{"date":"2022-10-17","close":81.2128},{"date":"2022-10-18","close":80.8115},{"date":"2022-10-19","close":80.2954},{"date":"2022-10-20","close":80.5248},{"date":"2022-10-21","close":82.7609},{"date":"2022-10-24","close":83.8667},{"date":"2022-10-25","close":86.6925},{"date":"2022-10-26","close":86.4386},{"date":"2022-10-27","close":87.1431},{"date":"2022-10-28","close":89.2481},{"date":"2022-10-31","close":89.2645},{"date":"2022-11-01","close":93.2453},{"date":"2022-11-02","close":91.4187},{"date":"2022-11-03","close":92.2132},{"date":"2022-11-04","close":94.6623},{"date":"2022-11-07","close":95.7271},{"date":"2022-11-08","close":94.5394},{"date":"2022-11-09","close":92.4917},{"date":"2022-11-10","close":98.3236},{"date":"2022-11-11","close":98.4547},{"date":"2022-11-14","close":96.2677},{"date":"2022-11-15","close":98.422},{"date":"2022-11-16","close":94.6787},{"date":"2022-11-17","close":94.8425},{"date":"2022-11-18","close":96.5708},{"date":"2022-11-21","close":95.981},{"date":"2022-11-22","close":97.783},{"date":"2022-11-23","close":97.9714},{"date":"2022-11-25","close":98.8642},{"date":"2022-11-28","close":94.8179},{"date":"2022-11-29","close":96.2104},{"date":"2022-11-30","close":97.8322},{"date":"2022-12-01","close":97.48},{"date":"2022-12-02","close":97.7503},{"date":"2022-12-05","close":96.3988},{"date":"2022-12-06","close":96.8657},{"date":"2022-12-07","close":97.5127},{"date":"2022-12-08","close":97.4046},{"date":"2022-12-09","close":97.0969},{"date":"2022-12-12","close":98.6521},{"date":"2022-12-13","close":99.9994},{"date":"2022-12-14","close":99.5586},{"date":"2022-12-15","close":98.3111},{"date":"2022-12-16","close":96.7393},{"date":"2022-12-19","close":96.1571},{"date":"2022-12-20","close":96.1904},{"date":"2022-12-21","close":96.9306},{"date":"2022-12-22","close":96.7726},{"date":"2022-12-23","close":98.0616},{"date":"2022-12-27","close":98.2196},{"date":"2022-12-28","close":95.6914},{"date":"2022-12-29","close":97.571},{"date":"2022-12-30","close":97.704},{"date":"2023-01-03","close":97.7539},{"date":"2023-01-04","close":100.7645},{"date":"2023-01-05","close":97.6541},{"date":"2023-01-06","close":98.86},{"date":"2023-01-09","close":98.4026},{"date":"2023-01-10","close":97.1801},{"date":"2023-01-11","close":100.9309},{"date":"2023-01-12","close":104.7815},{"date":"2023-01-13","close":104.4322},{"date":"2023-01-17","close":103.9748},{"date":"2023-01-18","close":101.6711},{"date":"2023-01-19","close":100.5732},{"date":"2023-01-20","close":102.8354},{"date":"2023-01-23","close":103.9332},{"date":"2023-01-24","close":104.3324},{"date":"2023-01-25","close":104.1162},{"date":"2023-01-26","close":105.0642},{"date":"2023-01-27","close":106.9604},{"date":"2023-01-30","close":104.7482},{"date":"2023-01-31","close":106.8357},{"date":"2023-02-01","close":107.2266},{"date":"2023-02-02","close":109.6051},{"date":"2023-02-03","close":107.9584},{"date":"2023-02-06","close":106.9854},{"date":"2023-02-07","close":104.7066},{"date":"2023-02-08","close":103.3261},{"date":"2023-02-09","close":103.4675},{"date":"2023-02-10","close":103.4176},{"date":"2023-02-13","close":104.6068},{"date":"2023-02-14","close":104.2991},{"date":"2023-02-15","close":104.3906},{"date":"2023-02-16","close":103.4176},{"date":"2023-02-17","close":102.8437},{"date":"2023-02-21","close":100.3155},{"date":"2023-02-22","close":100.7146},{"date":"2023-02-23","close":101.7127},{"date":"2023-02-24","close":101.3218},{"date":"2023-02-27","close":101.8873},{"date":"2023-02-28","close":101.538},{"date":"2023-03-01","close":100.8394},{"date":"2023-03-02","close":102.1701},{"date":"2023-03-03","close":103.193},{"date":"2023-03-06","close":103.0017},{"date":"2023-03-07","close":100.3071},{"date":"2023-03-08","close":101.6128},{"date":"2023-03-09","close":99.013},{"date":"2023-03-10","close":94.1172},{"date":"2023-03-13","close":94.0497},{"date":"2023-03-14","close":94.7081},{"date":"2023-03-15","close":92.5894},{"date":"2023-03-16","close":92.1758},{"date":"2023-03-17","close":88.0481},{"date":"2023-03-20","close":90.4201},{"date":"2023-03-21","close":92.1083},{"date":"2023-03-22","close":88.0481},{"date":"2023-03-23","close":86.419},{"date":"2023-03-24","close":87.3475},{"date":"2023-03-27","close":87.1956},{"date":"2023-03-28","close":87.9131},{"date":"2023-03-29","close":89.9727},{"date":"2023-03-30","close":90.7915},{"date":"2023-03-31","close":94.514},{"date":"2023-04-03","close":94.8938},{"date":"2023-04-04","close":93.9568},{"date":"2023-04-05","close":92.8089},{"date":"2023-04-06","close":92.6569},{"date":"2023-04-10","close":92.4797},{"date":"2023-04-11","close":92.9861},{"date":"2023-04-12","close":92.4375},{"date":"2023-04-13","close":91.9563},{"date":"2023-04-14","close":90.7915},{"date":"2023-04-17","close":93.9906},{"date":"2023-04-18","close":93.9484},{"date":"2023-04-19","close":94.5899},{"date":"2023-04-20","close":93.501},{"date":"2023-04-21","close":93.4082},{"date":"2023-04-24","close":93.0452},{"date":"2023-04-25","close":92.1927},{"date":"2023-04-26","close":91.4499},{"date":"2023-04-27","close":93.3575},{"date":"2023-04-28","close":95.6535},{"date":"2023-05-01","close":95.797},{"date":"2023-05-02","close":94.5815},{"date":"2023-05-03","close":90.8168},{"date":"2023-05-04","close":91.0363},{"date":"2023-05-05","close":92.4712},{"date":"2023-05-08","close":91.1629},{"date":"2023-05-09","close":89.8883},{"date":"2023-05-10","close":89.9221},{"date":"2023-05-11","close":89.6857},{"date":"2023-05-12","close":89.7701},{"date":"2023-05-15","close":90.2597},{"date":"2023-05-16","close":87.5586},{"date":"2023-05-17","close":89.7279},{"date":"2023-05-18","close":89.0864},{"date":"2023-05-19","close":88.9344},{"date":"2023-05-22","close":89.4578},{"date":"2023-05-23","close":87.8962},{"date":"2023-05-24","close":86.2333},{"date":"2023-05-25","close":85.4652},{"date":"2023-05-26","close":86.4021},{"date":"2023-05-30","close":87.3729},{"date":"2023-05-31","close":88.7572},{"date":"2023-06-01","close":87.28},{"date":"2023-06-02","close":89.9052},{"date":"2023-06-05","close":89.9389},{"date":"2023-06-06","close":92.1505},{"date":"2023-06-07","close":95.1301},{"date":"2023-06-08","close":94.1518},{"date":"2023-06-09","close":95.0014},{"date":"2023-06-12","close":94.3664},{"date":"2023-06-13","close":95.2245},{"date":"2023-06-14","close":95.1731},{"date":"2023-06-15","close":95.1902},{"date":"2023-06-16","close":96.795},{"date":"2023-06-20","close":95.0272},{"date":"2023-06-21","close":95.0272},{"date":"2023-06-22","close":93.6112},{"date":"2023-06-23","close":92.4612},{"date":"2023-06-26","close":95.319},{"date":"2023-06-27","close":97.0353},{"date":"2023-06-28","close":96.795},{"date":"2023-06-29","close":98.4857},{"date":"2023-06-30","close":99.1036},{"date":"2023-07-03","close":100.4423},{"date":"2023-07-05","close":101.4464},{"date":"2023-07-06","close":102.2102},{"date":"2023-07-07","close":101.7382},{"date":"2023-07-10","close":103.7978},{"date":"2023-07-11","close":105.5657},{"date":"2023-07-12","close":105.0765},{"date":"2023-07-13","close":104.5616},{"date":"2023-07-14","close":104.0811},{"date":"2023-07-17","close":104.3986},{"date":"2023-07-18","close":104.287},{"date":"2023-07-19","close":105.909},{"date":"2023-07-20","close":106.2008},{"date":"2023-07-21","close":106.1149},{"date":"2023-07-24","close":106.7672},{"date":"2023-07-25","close":106.1493},{"date":"2023-07-26","close":106.5612},{"date":"2023-07-27","close":105.5571},{"date":"2023-07-28","close":106.8273},{"date":"2023-07-31","close":106.9302},{"date":"2023-08-01","close":107.6511},{"date":"2023-08-02","close":106.4668},{"date":"2023-08-03","close":101.5837},{"date":"2023-08-04","close":101.5151},{"date":"2023-08-07","close":102.6908},{"date":"2023-08-08","close":102.1244},{"date":"2023-08-09","close":101.9527},{"date":"2023-08-10","close":101.9957},{"date":"2023-08-11","close":102.0128},{"date":"2023-08-14","close":102.1415},{"date":"2023-08-15","close":101.1546},{"date":"2023-08-16","close":99.2151},{"date":"2023-08-17","close":97.9622},{"date":"2023-08-18","close":99.2065},{"date":"2023-08-21","close":96.7349},{"date":"2023-08-22","close":95.1988},{"date":"2023-08-23","close":95.8081},{"date":"2023-08-24","close":94.9671},{"date":"2023-08-25","close":95.0272},{"date":"2023-08-28","close":95.8339},{"date":"2023-08-29","close":97.4301},{"date":"2023-08-30","close":97.4129},{"date":"2023-08-31","close":97.3958},{"date":"2023-09-01","close":98.6144},{"date":"2023-09-05","close":98.6401},{"date":"2023-09-06","close":99.3353},{"date":"2023-09-07","close":99.8588},{"date":"2023-09-08","close":100.0071},{"date":"2023-09-11","close":100.1118},{"date":"2023-09-12","close":100.7575},{"date":"2023-09-13","close":100.138},{"date":"2023-09-14","close":102.4152},{"date":"2023-09-15","close":101.5689},{"date":"2023-09-18","close":99.6843},{"date":"2023-09-19","close":99.693},{"date":"2023-09-20","close":99.2568},{"date":"2023-09-21","close":97.407},{"date":"2023-09-22","close":97.4419},{"date":"2023-09-25","close":97.8345},{"date":"2023-09-26","close":95.2345},{"date":"2023-09-27","close":94.3969},{"date":"2023-09-28","close":94.9553},{"date":"2023-09-29","close":94.2573},{"date":"2023-10-02","close":91.2907},{"date":"2023-10-03","close":90.1914},{"date":"2023-10-04","close":91.1249},{"date":"2023-10-05","close":91.2122},{"date":"2023-10-06","close":91.0988},{"date":"2023-10-09","close":91.9975},{"date":"2023-10-10","close":92.617},{"date":"2023-10-11","close":94.519},{"date":"2023-10-12","close":93.664},{"date":"2023-10-13","close":93.3848},{"date":"2023-10-16","close":94.519},{"date":"2023-10-17","close":96.107},{"date":"2023-10-18","close":94.711},{"date":"2023-10-19","close":92.9223},{"date":"2023-10-20","close":92.617},{"date":"2023-10-23","close":91.7968},{"date":"2023-10-24","close":92.4599},{"date":"2023-10-25","close":91.5961},{"date":"2023-10-26","close":92.7653},{"date":"2023-10-27","close":91.2122},{"date":"2023-10-30","close":91.9015},{"date":"2023-10-31","close":95.8801},{"date":"2023-11-01","close":98.1487},{"date":"2023-11-02","close":101.0716},{"date":"2023-11-03","close":102.8602},{"date":"2023-11-06","close":102.1535},{"date":"2023-11-07","close":100.548},{"date":"2023-11-08","close":100.7226},{"date":"2023-11-09","close":99.2829},{"date":"2023-11-10","close":100.6266},{"date":"2023-11-13","close":100.8098},{"date":"2023-11-14","close":105.3905},{"date":"2023-11-15","close":105.1724},{"date":"2023-11-16","close":105.0677},{"date":"2023-11-17","close":106.167},{"date":"2023-11-20","close":107.1006},{"date":"2023-11-21","close":106.2281},{"date":"2023-11-22","close":105.661},{"date":"2023-11-24","close":105.4341},{"date":"2023-11-27","close":106.1932},{"date":"2023-11-28","close":106.5335},{"date":"2023-11-29","close":107.1093},{"date":"2023-11-30","close":108.9678},{"date":"2023-12-01","close":112.3968},{"date":"2023-12-04","close":114.168},{"date":"2023-12-05","close":114.1069},{"date":"2023-12-06","close":114.9358},{"date":"2023-12-07","close":116.2814},{"date":"2023-12-08","close":117.6359},{"date":"2023-12-11","close":119.3179},{"date":"2023-12-12","close":119.0611},{"date":"2023-12-13","close":123.2839},{"date":"2023-12-14","close":129.7642},{"date":"2023-12-15","close":127.79},{"date":"2023-12-18","close":127.1438},{"date":"2023-12-19","close":128.5071},{"date":"2023-12-20","close":127.5775},{"date":"2023-12-21","close":125.9043},{"date":"2023-12-22","close":125.9752},{"date":"2023-12-26","close":127.1792},{"date":"2023-12-27","close":127.188},{"date":"2023-12-28","close":127.728},{"date":"2023-12-29","close":126.2762},{"date":"2024-01-02","close":126.6214},{"date":"2024-01-03","close":124.0187},{"date":"2024-01-04","close":124.1692},{"date":"2024-01-05","close":124.5145},{"date":"2024-01-08","close":125.9752},{"date":"2024-01-09","close":125.8424},{"date":"2024-01-10","close":128.0821},{"date":"2024-01-11","close":127.8166},{"date":"2024-01-12","close":129.7996},{"date":"2024-01-16","close":128.8346},{"date":"2024-01-17","close":125.8158},{"date":"2024-01-18","close":125.5591},{"date":"2024-01-19","close":125.3732},{"date":"2024-01-22","close":125.7273},{"date":"2024-01-23","close":126.2408},{"date":"2024-01-24","close":125.2581},{"date":"2024-01-25","close":126.4444},{"date":"2024-01-26","close":125.6742},{"date":"2024-01-29","close":125.4706},{"date":"2024-01-30","close":123.2663},{"date":"2024-01-31","close":122.7085},{"date":"2024-02-01","close":123.4079},{"date":"2024-02-02","close":122.1154},{"date":"2024-02-05","close":121.0973},{"date":"2024-02-06","close":126.9401},{"date":"2024-02-07","close":126.9844},{"date":"2024-02-08","close":127.5687},{"date":"2024-02-09","close":130.074},{"date":"2024-02-12","close":128.9851},{"date":"2024-02-13","close":127.0552},{"date":"2024-02-14","close":126.4709},{"date":"2024-02-15","close":131.0213},{"date":"2024-02-16","close":132.7564},{"date":"2024-02-20","close":131.818},{"date":"2024-02-21","close":133.0397},{"date":"2024-02-22","close":134.1286},{"date":"2024-02-23","close":133.1017},{"date":"2024-02-26","close":132.3757},{"date":"2024-02-27","close":132.5262},{"date":"2024-02-28","close":132.6679},{"date":"2024-02-29","close":131.1452},{"date":"2024-03-01","close":133.1813},{"date":"2024-03-04","close":134.9253},{"date":"2024-03-05","close":132.6679},{"date":"2024-03-06","close":134.8457},{"date":"2024-03-07","close":134.2449},{"date":"2024-03-08","close":135.3748},{"date":"2024-03-11","close":134.3345},{"date":"2024-03-12","close":135.0519},{"date":"2024-03-13","close":135.8501},{"date":"2024-03-14","close":133.94},{"date":"2024-03-15","close":135.2044},{"date":"2024-03-18","close":136.2626},{"date":"2024-03-19","close":138.1906},{"date":"2024-03-20","close":139.3564},{"date":"2024-03-21","close":139.724},{"date":"2024-03-22","close":136.1819},{"date":"2024-03-25","close":135.4644},{"date":"2024-03-26","close":135.1147},{"date":"2024-03-27","close":138.3968},{"date":"2024-03-28","close":140.3338},{"date":"2024-04-01","close":137.6346},{"date":"2024-04-02","close":134.5497},{"date":"2024-04-03","close":134.2897},{"date":"2024-04-04","close":132.6755},{"date":"2024-04-05","close":134.6484},{"date":"2024-04-08","close":134.8367},{"date":"2024-04-09","close":134.6843},{"date":"2024-04-10","close":130.5233},{"date":"2024-04-11","close":131.6981},{"date":"2024-04-12","close":129.8597},{"date":"2024-04-15","close":127.6895},{"date":"2024-04-16","close":125.8602},{"date":"2024-04-17","close":126.3893},{"date":"2024-04-18","close":125.8781},{"date":"2024-04-19","close":125.9409},{"date":"2024-04-22","close":127.7075},{"date":"2024-04-23","close":128.936},{"date":"2024-04-24","close":128.0662},{"date":"2024-04-25","close":127.9944},{"date":"2024-04-26","close":127.6626},{"date":"2024-04-29","close":129.8776},{"date":"2024-04-30","close":126.0216},{"date":"2024-05-01","close":125.7077},{"date":"2024-05-02","close":126.7659},{"date":"2024-05-03","close":128.1738},{"date":"2024-05-06","close":129.5279},{"date":"2024-05-07","close":132.6755},{"date":"2024-05-08","close":132.6127},{"date":"2024-05-09","close":133.7337},{"date":"2024-05-10","close":132.4693},{"date":"2024-05-13","close":131.7967},{"date":"2024-05-14","close":134.1013},{"date":"2024-05-15","close":134.7381},{"date":"2024-05-16","close":133.3122},{"date":"2024-05-17","close":133.4288},{"date":"2024-05-20","close":131.2586},{"date":"2024-05-21","close":132.6935},{"date":"2024-05-22","close":131.0972},{"date":"2024-05-23","close":129.7252},{"date":"2024-05-24","close":132.6127},{"date":"2024-05-28","close":131.985},{"date":"2024-05-29","close":131.9133},{"date":"2024-05-30","close":133.1149},{"date":"2024-05-31","close":135.6886},{"date":"2024-06-03","close":135.9487},{"date":"2024-06-04","close":136.7289},{"date":"2024-06-05","close":137.6077},{"date":"2024-06-06","close":137.9036},{"date":"2024-06-07","close":137.9127},{"date":"2024-06-10","close":138.1398},{"date":"2024-06-11","close":136.995},{"date":"2024-06-12","close":139.1574},{"date":"2024-06-13","close":137.9854},{"date":"2024-06-14","close":135.2233},{"date":"2024-06-17","close":134.1694},{"date":"2024-06-18","close":133.4879},{"date":"2024-06-20","close":132.8701},{"date":"2024-06-21","close":132.7974},{"date":"2024-06-24","close":136.6952},{"date":"2024-06-25","close":134.3511},{"date":"2024-06-26","close":134.0967},{"date":"2024-06-27","close":136.1138},{"date":"2024-06-28","close":137.9218},{"date":"2024-07-01","close":133.1245},{"date":"2024-07-02","close":134.2693},{"date":"2024-07-03","close":134.7054},{"date":"2024-07-05","close":132.7338},{"date":"2024-07-08","close":133.4425},{"date":"2024-07-09","close":134.0785},{"date":"2024-07-10","close":134.869},{"date":"2024-07-11","close":135.196},{"date":"2024-07-12","close":135.8139},{"date":"2024-07-15","close":136.3409},{"date":"2024-07-16","close":137.6583},{"date":"2024-07-17","close":140.7384},{"date":"2024-07-18","close":139.112},{"date":"2024-07-19","close":139.421},{"date":"2024-07-22","close":143.3187},{"date":"2024-07-23","close":142.4828},{"date":"2024-07-24","close":136.1864},{"date":"2024-07-25","close":135.6595},{"date":"2024-07-26","close":138.5123},{"date":"2024-07-29","close":138.8576},{"date":"2024-07-30","close":140.6566},{"date":"2024-07-31","close":139.4119},{"date":"2024-08-01","close":139.4119},{"date":"2024-08-02","close":137.2585},{"date":"2024-08-05","close":134.5146},{"date":"2024-08-06","close":141.3199},{"date":"2024-08-07","close":138.9394},{"date":"2024-08-08","close":140.9746},{"date":"2024-08-09","close":144.1637},{"date":"2024-08-12","close":139.103},{"date":"2024-08-13","close":141.6651},{"date":"2024-08-14","close":142.4828},{"date":"2024-08-15","close":143.4278},{"date":"2024-08-16","close":142.3738},{"date":"2024-08-19","close":145.2722},{"date":"2024-08-20","close":144.827},{"date":"2024-08-21","close":146.4079},{"date":"2024-08-22","close":147.3801},{"date":"2024-08-23","close":151.2779},{"date":"2024-08-26","close":152.0592},{"date":"2024-08-27","close":152.6862},{"date":"2024-08-28","close":152.3772},{"date":"2024-08-29","close":150.3693},{"date":"2024-08-30","close":152.0501},{"date":"2024-09-03","close":148.9337},{"date":"2024-09-04","close":149.9877},{"date":"2024-09-05","close":149.17},{"date":"2024-09-06","close":149.4607},{"date":"2024-09-09","close":148.9823},{"date":"2024-09-10","close":150.85},{"date":"2024-09-11","close":150.3163},{"date":"2024-09-12","close":150.6476},{"date":"2024-09-13","close":150.9052},{"date":"2024-09-16","close":151.7148},{"date":"2024-09-17","close":151.2088},{"date":"2024-09-18","close":151.2088},{"date":"2024-09-19","close":153.7021},{"date":"2024-09-20","close":153.2329},{"date":"2024-09-23","close":154.7049},{"date":"2024-09-24","close":156.5082},{"date":"2024-09-25","close":155.579},{"date":"2024-09-26","close":153.1041},{"date":"2024-09-27","close":154.3001},{"date":"2024-09-30","close":155.5054},{"date":"2024-10-01","close":155.993},{"date":"2024-10-02","close":155.0638},{"date":"2024-10-03","close":154.889},{"date":"2024-10-04","close":156.0206},{"date":"2024-10-07","close":154.1069},{"date":"2024-10-08","close":153.8585},{"date":"2024-10-09","close":155.6986},{"date":"2024-10-10","close":154.4105},{"date":"2024-10-11","close":157.1246},{"date":"2024-10-14","close":157.9527},{"date":"2024-10-15","close":160.6668},{"date":"2024-10-16","close":161.0348},{"date":"2024-10-17","close":160.4092},{"date":"2024-10-18","close":162.7737},{"date":"2024-10-21","close":160.2804},{"date":"2024-10-22","close":160.8692},{"date":"2024-10-23","close":159.9216},{"date":"2024-10-24","close":159.5351},{"date":"2024-10-25","close":156.8855},{"date":"2024-10-28","close":158.7255},{"date":"2024-10-29","close":158.2287},{"date":"2024-10-30","close":158.3207},{"date":"2024-10-31","close":155.5974},{"date":"2024-11-01","close":154.2909},{"date":"2024-11-04","close":158.3943},{"date":"2024-11-05","close":160.446},{"date":"2024-11-06","close":159.7283},{"date":"2024-11-07","close":161.6973},{"date":"2024-11-08","close":164.7058},{"date":"2024-11-11","close":166.8403},{"date":"2024-11-12","close":163.9697},{"date":"2024-11-13","close":164.8438},{"date":"2024-11-14","close":164.0526},{"date":"2024-11-15","close":165.8559},{"date":"2024-11-18","close":166.3895},{"date":"2024-11-19","close":166.7207},{"date":"2024-11-20","close":166.4447},{"date":"2024-11-21","close":167.2635},{"date":"2024-11-22","close":166.6563},{"date":"2024-11-25","close":165.7086},{"date":"2024-11-26","close":168.7908},{"date":"2024-11-27","close":169.0576},{"date":"2024-11-29","close":168.9196},{"date":"2024-12-02","close":166.8679},{"date":"2024-12-03","close":166.1871},{"date":"2024-12-04","close":166.9967},{"date":"2024-12-05","close":167.3371},{"date":"2024-12-06","close":169.1404},{"date":"2024-12-09","close":169.4847},{"date":"2024-12-10","close":166.8044},{"date":"2024-12-11","close":164.3847},{"date":"2024-12-12","close":164.9151},{"date":"2024-12-13","close":167.1488},{"date":"2024-12-16","close":169.3172},{"date":"2024-12-17","close":167.4838},{"date":"2024-12-18","close":159.6196},{"date":"2024-12-19","close":157.5256},{"date":"2024-12-20","close":159.7127},{"date":"2024-12-23","close":159.4986},{"date":"2024-12-24","close":161.3321},{"date":"2024-12-26","close":161.7509},{"date":"2024-12-27","close":160.0849},{"date":"2024-12-30","close":159.024},{"date":"2024-12-31","close":160.2711},{"date":"2025-01-02","close":161.4996},{"date":"2025-01-03","close":163.8635},{"date":"2025-01-06","close":162.3186},{"date":"2025-01-07","close":162.0952},{"date":"2025-01-08","close":162.5791},{"date":"2025-01-10","close":159.1078},{"date":"2025-01-13","close":160.8202},{"date":"2025-01-14","close":161.5368},{"date":"2025-01-15","close":159.843},{"date":"2025-01-16","close":160.7364},{"date":"2025-01-17","close":162.0673},{"date":"2025-01-21","close":163.7611},{"date":"2025-01-22","close":160.9132},{"date":"2025-01-23","close":162.7374},{"date":"2025-01-24","close":162.1696},{"date":"2025-01-27","close":164.4498},{"date":"2025-01-28","close":163.4447},{"date":"2025-01-29","close":161.5927},{"date":"2025-01-30","close":163.6029},{"date":"2025-01-31","close":161.8067},{"date":"2025-02-03","close":161.3879},{"date":"2025-02-04","close":161.3321},{"date":"2025-02-05","close":166.6927},{"date":"2025-02-06","close":167.6792},{"date":"2025-02-07","close":167.4652},{"date":"2025-02-10","close":168.0422},{"date":"2025-02-11","close":171.5974},{"date":"2025-02-12","close":171.132},{"date":"2025-02-13","close":173.3098},{"date":"2025-02-14","close":172.2209},{"date":"2025-02-18","close":173.1423},{"date":"2025-02-19","close":173.0399},{"date":"2025-02-20","close":173.7658},{"date":"2025-02-21","close":171.0576},{"date":"2025-02-24","close":171.8486},{"date":"2025-02-25","close":171.0576},{"date":"2025-02-26","close":171.4671},{"date":"2025-02-27","close":169.9222},{"date":"2025-02-28","close":173.1888},{"date":"2025-03-03","close":174.7616},{"date":"2025-03-04","close":170.8528},{"date":"2025-03-05","close":170.6667},{"date":"2025-03-06","close":162.4395},{"date":"2025-03-07","close":159.2381},{"date":"2025-03-10","close":155.7424},{"date":"2025-03-11","close":154.0369},{"date":"2025-03-12","close":156.2512},{"date":"2025-03-13","close":150.2679},{"date":"2025-03-14","close":151.898},{"date":"2025-03-17","close":157.2217},{"date":"2025-03-18","close":155.2806},{"date":"2025-03-19","close":155.2806},{"date":"2025-03-20","close":154.9509},{"date":"2025-03-21","close":152.7366},{"date":"2025-03-24","close":156.5244},{"date":"2025-03-25","close":156.1852},{"date":"2025-03-26","close":158.7198},{"date":"2025-03-27","close":156.27},{"date":"2025-03-28","close":154.7907},{"date":"2025-03-31","close":156.4867},{"date":"2025-04-01","close":156.8542},{"date":"2025-04-02","close":160.5666},{"date":"2025-04-03","close":144.3318},{"date":"2025-04-04","close":137.6137},{"date":"2025-04-07","close":135.0602},{"date":"2025-04-08","close":132.2618},{"date":"2025-04-09","close":144.3318},{"date":"2025-04-10","close":139.159},{"date":"2025-04-11","close":139.6395},{"date":"2025-04-14","close":141.2131},{"date":"2025-04-15","close":140.7419},{"date":"2025-04-16","close":139.4982},{"date":"2025-04-17","close":141.7124},{"date":"2025-04-21","close":138.6973},{"date":"2025-04-22","close":142.0045},{"date":"2025-04-23","close":144.4261},{"date":"2025-04-24","close":147.1774},{"date":"2025-04-25","close":147.6108},{"date":"2025-04-28","close":149.354},{"date":"2025-04-29","close":147.7428},{"date":"2025-04-30","close":148.2893},{"date":"2025-05-01","close":149.6932},{"date":"2025-05-02","close":152.4257},{"date":"2025-05-05","close":151.5682},{"date":"2025-05-06","close":150.9181},{"date":"2025-05-07","close":152.143},{"date":"2025-05-08","close":153.5941},{"date":"2025-05-09","close":153.7637},{"date":"2025-05-12","close":161.5371},{"date":"2025-05-13","close":151.5871},{"date":"2025-05-14","close":151.8698},{"date":"2025-05-15","close":153.6129},{"date":"2025-05-16","close":155.5822},{"date":"2025-05-19","close":154.9886},{"date":"2025-05-20","close":153.5281},{"date":"2025-05-21","close":148.9865},{"date":"2025-05-22","close":148.8263},{"date":"2025-05-23","close":147.7145},{"date":"2025-05-27","close":150.9558},{"date":"2025-05-28","close":151.898},{"date":"2025-05-29","close":153.8013},{"date":"2025-05-30","close":153.6506},{"date":"2025-06-02","close":153.4998},{"date":"2025-06-03","close":152.4351},{"date":"2025-06-04","close":152.2843},{"date":"2025-06-05","close":151.4646},{"date":"2025-06-06","close":152.7366},{"date":"2025-06-09","close":153.1375},{"date":"2025-06-10","close":153.5862},{"date":"2025-06-11","close":152.4502},{"date":"2025-06-12","close":151.5815},{"date":"2025-06-13","close":149.7773},{"date":"2025-06-16","close":150.6938},{"date":"2025-06-17","close":149.9969},{"date":"2025-06-18","close":149.9683},{"date":"2025-06-20","close":150.1306},{"date":"2025-06-23","close":151.8584},{"date":"2025-06-24","close":152.8512},{"date":"2025-06-25","close":150.2546},{"date":"2025-06-26","close":153.3094},{"date":"2025-06-27","close":153.2139},{"date":"2025-06-30","close":153.4621},{"date":"2025-07-01","close":156.8128},{"date":"2025-07-02","close":158.3115},{"date":"2025-07-03","close":159.1706},{"date":"2025-07-07","close":157.5478},{"date":"2025-07-08","close":156.03},{"date":"2025-07-09","close":155.5336},{"date":"2025-07-10","close":156.03},{"date":"2025-07-11","close":154.4072},{"date":"2025-07-14","close":155.0563},{"date":"2025-07-15","close":152.6698},{"date":"2025-07-16","close":154.1399},{"date":"2025-07-17","close":155.3427},{"date":"2025-07-18","close":155.4668},{"date":"2025-07-21","close":156.3259},{"date":"2025-07-22","close":158.0538},{"date":"2025-07-23","close":158.216},{"date":"2025-07-24","close":157.4715},{"date":"2025-07-25","close":159.5238},{"date":"2025-07-28","close":157.7769},{"date":"2025-07-29","close":160.5389},{"date":"2025-07-30","close":158.0364},{"date":"2025-07-31","close":156.4413},{"date":"2025-08-01","close":153.4709},{"date":"2025-08-04","close":156.5846},{"date":"2025-08-05","close":161.7137},{"date":"2025-08-06","close":160.0135},{"date":"2025-08-07","close":158.8865},{"date":"2025-08-08","close":157.5302},{"date":"2025-08-11","close":157.7881},{"date":"2025-08-12","close":161.6277},{"date":"2025-08-13","close":164.8465},{"date":"2025-08-14","close":164.4645},{"date":"2025-08-15","close":165.5056},{"date":"2025-08-18","close":164.8179},{"date":"2025-08-19","close":167.0338},{"date":"2025-08-20","close":166.3174},{"date":"2025-08-21","close":165.6488},{"date":"2025-08-22","close":168.6384},{"date":"2025-08-25","close":168.4951},{"date":"2025-08-26","close":168.8963},{"date":"2025-08-27","close":170.1762},{"date":"2025-08-28","close":171.3128},{"date":"2025-08-29","close":172.5544},{"date":"2025-09-02","close":170.8447},{"date":"2025-09-03","close":171.7903},{"date":"2025-09-04","close":173.3759},{"date":"2025-09-05","close":174.0731},{"date":"2025-09-08","close":174.3596},{"date":"2025-09-09","close":173.395},{"date":"2025-09-10","close":173.2403},{"date":"2025-09-11","close":177.7542},{"date":"2025-09-12","close":176.372},{"date":"2025-09-15","close":177.6189},{"date":"2025-09-16","close":175.4538},{"date":"2025-09-17","close":175.4924},{"date":"2025-09-18","close":174.0716},{"date":"2025-09-19","close":174.6805},{"date":"2025-09-22","close":175.0865},{"date":"2025-09-23","close":177.9765},{"date":"2025-09-24","close":177.01},{"date":"2025-09-25","close":176.5073},{"date":"2025-09-26","close":179.1944},{"date":"2025-09-29","close":179.6391},{"date":"2025-09-30","close":181.3982},{"date":"2025-10-01","close":179.5521},{"date":"2025-10-02","close":178.8271},{"date":"2025-10-03","close":179.0398},{"date":"2025-10-06","close":173.1823},{"date":"2025-10-07","close":172.9407},{"date":"2025-10-08","close":172.2737},{"date":"2025-10-09","close":172.8633},{"date":"2025-10-10","close":169.4416},{"date":"2025-10-13","close":170.6015},{"date":"2025-10-14","close":169.9539},{"date":"2025-10-15","close":172.3994},{"date":"2025-10-16","close":170.8335},{"date":"2025-10-17","close":172.1384},{"date":"2025-10-20","close":172.5057},{"date":"2025-10-21","close":172.7473},{"date":"2025-10-22","close":173.9652},{"date":"2025-10-23","close":172.7377},{"date":"2025-10-24","close":172.1384},{"date":"2025-10-27","close":173.7719},{"date":"2025-10-28","close":170.8625},{"date":"2025-10-29","close":167.8371},{"date":"2025-10-30","close":167.5568},{"date":"2025-10-31","close":169.8863},{"date":"2025-11-03","close":170.7659},{"date":"2025-11-04","close":176.488},{"date":"2025-11-05","close":175.3378},{"date":"2025-11-06","close":174.6998},{"date":"2025-11-07","close":177.4643},{"date":"2025-11-10","close":176.8263},{"date":"2025-11-11","close":178.8175},{"date":"2025-11-12","close":177.6672},{"date":"2025-11-13","close":177.4739},{"date":"2025-11-14","close":176.6233},{"date":"2025-11-17","close":174.9415},{"date":"2025-11-18","close":175.8501},{"date":"2025-11-19","close":174.1102},{"date":"2025-11-20","close":174.0522},{"date":"2025-11-21","close":176.9616},{"date":"2025-11-24","close":176.5557},{"date":"2025-11-25","close":178.9431},{"date":"2025-11-26","close":179.3588},{"date":"2025-11-28","close":180.0934},{"date":"2025-12-01","close":178.9528},{"date":"2025-12-02","close":176.082},{"date":"2025-12-03","close":176.2077},{"date":"2025-12-04","close":177.1936},{"date":"2025-12-05","close":176.459},{"date":"2025-12-08","close":174.0522},{"date":"2025-12-09","close":174.9995},{"date":"2025-12-10","close":177.7059},{"date":"2025-12-11","close":177.9016},{"date":"2025-12-12","close":178.0679},{"date":"2025-12-15","close":180.1712},{"date":"2025-12-16","close":178.5668},{"date":"2025-12-17","close":180.2201},{"date":"2025-12-18","close":181.0516},{"date":"2025-12-19","close":180.9147},{"date":"2025-12-22","close":182.6071},{"date":"2025-12-23","close":183.5267},{"date":"2025-12-24","close":184.2017},{"date":"2025-12-26","close":183.6343},{"date":"2025-12-29","close":183.5463},{"date":"2025-12-30","close":182.7734},{"date":"2025-12-31","close":181.0908},{"date":"2026-01-02","close":179.9755},{"date":"2026-01-05","close":179.1342},{"date":"2026-01-06","close":182.2549},{"date":"2026-01-07","close":179.956},{"date":"2026-01-08","close":180.9636},{"date":"2026-01-09","close":180.6799},{"date":"2026-01-12","close":180.8169},{"date":"2026-01-13","close":180.3766},{"date":"2026-01-14","close":181.6875},{"date":"2026-01-15","close":178.3516},{"date":"2026-01-16","close":180.9049},{"date":"2026-01-20","close":180.3179},{"date":"2026-01-21","close":181.1495},{"date":"2026-01-22","close":181.081},{"date":"2026-01-23","close":180.719},{"date":"2026-01-26","close":181.306},{"date":"2026-01-27","close":180.5527},{"date":"2026-01-28","close":179.7701},{"date":"2026-01-29","close":185.6789},{"date":"2026-01-30","close":187.1562},{"date":"2026-02-02","close":187.0681},{"date":"2026-02-03","close":185.3072},{"date":"2026-02-04","close":191.3432},{"date":"2026-02-05","close":192.977},{"date":"2026-02-06","close":195.2662},{"date":"2026-02-09","close":192.302},{"date":"2026-02-10","close":192.0378},{"date":"2026-02-11","close":190.541},{"date":"2026-02-12","close":187.2736},{"date":"2026-02-13","close":192.5563},{"date":"2026-02-17","close":197.6238},{"date":"2026-02-18","close":195.2955},{"date":"2026-02-19","close":195.3836},{"date":"2026-02-20","close":197.3206},{"date":"2026-02-23","close":195.726},{"date":"2026-02-24","close":195.0509},{"date":"2026-02-25","close":196.626},{"date":"2026-02-26","close":198.201},{"date":"2026-02-27","close":199.4239},{"date":"2026-03-02","close":198.7489},{"date":"2026-03-03","close":197.5651},{"date":"2026-03-04","close":198.6902},{"date":"2026-03-05","close":196.6651},{"date":"2026-03-06","close":190.5997},{"date":"2026-03-09","close":188.6432},{"date":"2026-03-10","close":190.0519},{"date":"2026-03-11","close":187.5683},{"date":"2026-03-12","close":185.5992},{"date":"2026-03-13","close":184.8571},{"date":"2026-03-16","close":187.3407},{"date":"2026-03-17","close":188.5281},{"date":"2026-03-18","close":187.9047},{"date":"2026-03-19","close":189.2999},{"date":"2026-03-20","close":182.5812},{"date":"2026-03-23","close":179.5831},{"date":"2026-03-24","close":176.3969},{"date":"2026-03-25","close":179.6622},{"date":"2026-03-26","close":179.8898},{"date":"2026-03-27","close":178.2967},{"date":"2026-03-30","close":180.434},{"date":"2026-03-31","close":184.5701},{"date":"2026-04-01","close":186.1137},{"date":"2026-04-02","close":186.6876},{"date":"2026-04-06","close":188.2312},{"date":"2026-04-07","close":188.5677},{"date":"2026-04-08","close":192.0012},{"date":"2026-04-09","close":196.8794},{"date":"2026-04-10","close":198.4626},{"date":"2026-04-13","close":198.6011},{"date":"2026-04-14","close":200.8275},{"date":"2026-04-15","close":199.4917},{"date":"2026-04-16","close":199.2344},{"date":"2026-04-17","close":204.0631},{"date":"2026-04-20","close":205.3791},{"date":"2026-04-21","close":202.6086},{"date":"2026-04-22","close":199.5609},{"date":"2026-04-23","close":201.5201},{"date":"2026-04-24","close":199.0464},{"date":"2026-04-27","close":199.175},{"date":"2026-04-28","close":200.6197},{"date":"2026-04-29","close":197.9876},{"date":"2026-04-30","close":201.5696},{"date":"2026-05-01","close":200.3129},{"date":"2026-05-04","close":199.3927},{"date":"2026-05-05","close":200.1843},{"date":"2026-05-06","close":203.3507},{"date":"2026-05-07","close":199.2839},{"date":"2026-05-08","close":199.9963},{"date":"2026-05-11","close":198.8881},{"date":"2026-05-12","close":203.4991},{"date":"2026-05-13","close":198.4527},{"date":"2026-05-14","close":200.6692},{"date":"2026-05-15","close":197.9184},{"date":"2026-05-18","close":198.3142},{"date":"2026-05-19","close":198.7495},{"date":"2026-05-20","close":201.9555},{"date":"2026-05-21","close":202.7471},{"date":"2026-05-22","close":202.2622},{"date":"2026-05-26","close":204.7657},{"date":"2026-05-27","close":204.5974},{"date":"2026-05-28","close":204.5974},{"date":"2026-05-29","close":202.757},{"date":"2026-06-01","close":200.5702},{"date":"2026-06-02","close":201.3915},{"date":"2026-06-03","close":201.4113},{"date":"2026-06-04","close":204.0532},{"date":"2026-06-05","close":208.1002},{"date":"2026-06-08","close":205.1614},{"date":"2026-06-09","close":211.89},{"date":"2026-06-10","close":212.82},{"date":"2026-06-11","close":214.86},{"date":"2026-06-12","close":219.04},{"date":"2026-06-15","close":215.66},{"date":"2026-06-16","close":215.23},{"date":"2026-06-17","close":209.86},{"date":"2026-06-18","close":211.33},{"date":"2026-06-22","close":214.57},{"date":"2026-06-23","close":216.74},{"date":"2026-06-24","close":222.15},{"date":"2026-06-25","close":225.49},{"date":"2026-06-26","close":226.89},{"date":"2026-06-29","close":227.56},{"date":"2026-06-30","close":223.65},{"date":"2026-07-01","close":223.0},{"date":"2026-07-02","close":226.06},{"date":"2026-07-06","close":225.0},{"date":"2026-07-07","close":227.19},{"date":"2026-07-08","close":219.09},{"date":"2026-07-09","close":219.71},{"date":"2026-07-10","close":218.77},{"date":"2026-07-13","close":219.49},{"date":"2026-07-14","close":221.28},{"date":"2026-07-15","close":222.01},{"date":"2026-07-16","close":228.49},{"date":"2026-07-17","close":228.7},{"date":"2026-07-20","close":228.19},{"date":"2026-07-21","close":226.79},{"date":"2026-07-22","close":226.22},{"date":"2026-07-23","close":225.2},{"date":"2026-07-24","close":229.78},{"date":"2026-07-27","close":231.67},{"date":"2026-07-28","close":236.7},{"date":"2026-07-29","close":235.61},{"date":"2026-07-30","close":230.44},{"date":"2026-07-31","close":229.37},{"date":"2026-08-03","close":229.16},{"date":"2026-08-04","close":225.9},{"date":"2026-08-05","close":224.81},{"date":"2026-08-06","close":221.83},{"date":"2026-08-07","close":222.91},{"date":"2026-08-10","close":220.55},{"date":"2026-08-11","close":219.53},{"date":"2026-08-12","close":220.56},{"date":"2026-08-13","close":221.47},{"date":"2026-08-14","close":219.58},{"date":"2026-08-17","close":221.67},{"date":"2026-08-18","close":220.61},{"date":"2026-08-19","close":223.18},{"date":"2026-08-20","close":219.9},{"date":"2026-08-21","close":218.29},{"date":"2026-08-24","close":220.73},{"date":"2026-08-25","close":218.99},{"date":"2026-08-26","close":217.11},{"date":"2026-08-27","close":214.89},{"date":"2026-08-28","close":214.56},{"date":"2026-08-31","close":212.32},{"date":"2026-09-01","close":211.87},{"date":"2026-09-02","close":210.2},{"date":"2026-09-03","close":211.52},{"date":"2026-09-04","close":209.44},{"date":"2026-09-08","close":211.88},{"date":"2026-09-09","close":204.53},{"date":"2026-09-10","close":204.67},{"date":"2026-09-11","close":204.83},{"date":"2026-09-14","close":204.97},{"date":"2026-09-15","close":204.1},{"date":"2026-09-16","close":202.94},{"date":"2026-09-17","close":204.47},{"date":"2026-09-18","close":205.32},{"date":"2026-09-21","close":204.98},{"date":"2026-09-22","close":205.95},{"date":"2026-09-23","close":204.16},{"date":"2026-09-24","close":204.7},{"date":"2026-09-25","close":204.82},{"date":"2026-09-28","close":204.53},{"date":"2026-09-29","close":204.28},{"date":"2026-09-30","close":200.76},{"date":"2026-10-01","close":200.81},{"date":"2026-10-02","close":200.95},{"date":"2026-10-05","close":201.4},{"date":"2026-10-06","close":201.74},{"date":"2026-10-07","close":197.59},{"date":"2026-10-08","close":199.61},{"date":"2026-10-09","close":199.42},{"date":"2026-10-12","close":201.41},{"date":"2026-10-13","close":200.65},{"date":"2026-10-14","close":198.7},{"date":"2026-10-15","close":203.39},{"date":"2026-10-16","close":205.44},{"date":"2026-10-19","close":202.49},{"date":"2026-10-20","close":206.99},{"date":"2026-10-21","close":205.55},{"date":"2026-10-22","close":212.04}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":212.04,"low_30d":196.76,"support":198.35,"high_30d":212.69,"change_1d":3.2,"change_7d":3.2,"change_30d":3.5,"resistance":211.1,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":15.4,"per":17.51,"quarter":"2024-Q2"},{"pbr":18.84,"per":20.7,"quarter":"2024-Q3"},{"pbr":17.91,"per":22.86,"quarter":"2024-Q4"},{"pbr":19.74,"per":25.18,"quarter":"2025-Q1"},{"pbr":20.58,"per":25.32,"quarter":"2025-Q2"},{"pbr":25.38,"per":29.26,"quarter":"2025-Q3"},{"pbr":11.43,"per":33.23,"quarter":"2025-Q4"},{"pbr":12.49,"per":35.36,"quarter":"2026-Q1"},{"pbr":16.58,"per":32.37,"quarter":"2026-Q2"},{"pbr":15.72,"per":30.69,"quarter":"현재"}],"timeline":[{"close":137.9218,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":155.5054,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":160.2711,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":156.4867,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":153.4621,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":181.3982,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":181.0908,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":184.5701,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":223.65,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":17.59,"pbr_5y_low":11.43,"per_5y_avg":26.87,"per_5y_low":17.51,"current_pbr":15.72,"current_per":30.69,"pbr_5y_high":25.38,"per_5y_high":35.36,"pbr_5y_median":17.91,"per_5y_median":25.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":66.7,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 6.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Retail"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.9%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 30.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -10.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":6.37,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":85.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":47.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.42,"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":15.4,"per":17.51,"close":137.9218,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":18.84,"per":20.7,"close":155.5054,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.91,"per":22.86,"close":160.2711,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.74,"per":25.18,"close":156.4867,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":20.58,"per":25.32,"close":153.4621,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":25.38,"per":29.26,"close":181.3982,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.43,"per":33.23,"close":181.0908,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.49,"per":35.36,"close":184.5701,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.58,"per":32.37,"close":223.65,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"30.7배"},{"label":"PBR","value":"15.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"-10.8%"}],"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":3.05,"pbr":null,"per":null,"roa":-0.012097932759573042,"roe":-0.10833445260886665,"revenue":1790598000.0,"market_cap":null,"net_income":-480400030.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8530407160066078,"total_assets":39709266000.0,"total_equity":4434416000.0,"profit_margin":-0.2682902750924551,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":824097000.0,"operating_margin":0.4602356307780976},{"eps":1.22,"pbr":null,"per":null,"roa":0.012119428298552129,"roe":0.09887364196233728,"revenue":1757093000.0,"market_cap":null,"net_income":480403000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8025602515063233,"total_assets":39639081000.0,"total_equity":4858757000.0,"profit_margin":0.2734078389703903,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":762163000.0,"operating_margin":0.4337636084145802},{"eps":1.04,"pbr":null,"per":null,"roa":0.008305408306154985,"roe":0.06475344202717678,"revenue":1791462000.0,"market_cap":null,"net_income":337253280.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9137419604769735,"total_assets":40606466000.0,"total_equity":5208268000.0,"profit_margin":0.18825589378954172,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":890669000.0,"operating_margin":0.4971743748960346},{"eps":1.6,"pbr":null,"per":null,"roa":0.01768834272602554,"roe":0.2529640012751047,"revenue":1601571000.0,"market_cap":null,"net_income":594367000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.834406342272681,"total_assets":33602187000.0,"total_equity":2349611000.0,"profit_margin":0.37111498647265717,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":812914000.0,"operating_margin":0.507572876881512},{"eps":1.36,"pbr":null,"per":null,"roa":0.01672794503009737,"roe":0.22719362939056287,"revenue":1498460000.0,"market_cap":null,"net_income":556967000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8565260333942848,"total_assets":33295602000.0,"total_equity":2451508000.0,"profit_margin":0.37169293808309867,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":744197000.0,"operating_margin":0.4966412183174726},{"eps":1.45,"pbr":null,"per":null,"roa":0.012754412975568275,"roe":0.15909463362213716,"revenue":1473012000.0,"market_cap":null,"net_income":414533000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8137048442239438,"total_assets":32501143000.0,"total_equity":2605575000.0,"profit_margin":0.28141861709205357,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":727616000.0,"operating_margin":0.4939647470624815},{"eps":1.79,"pbr":null,"per":null,"roa":0.020615669019370703,"roe":0.22708430704385735,"revenue":1582232000.0,"market_cap":null,"net_income":668065000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8282337861957033,"total_assets":32405691000.0,"total_equity":2941925000.0,"profit_margin":0.42222948341330474,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":835746000.0,"operating_margin":0.5282069886084974},{"eps":1.46,"pbr":null,"per":null,"roa":0.014304488909967864,"roe":0.17544089201573382,"revenue":1480710000.0,"market_cap":null,"net_income":475995000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8256701177137995,"total_assets":33275918000.0,"total_equity":2713136000.0,"profit_margin":0.32146402739226454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":767769000.0,"operating_margin":0.5185140912129992},{"eps":1.5148405424031204,"pbr":null,"per":null,"roa":0.014809582331482387,"roe":0.1678670617872937,"revenue":1458266000.0,"market_cap":null,"net_income":494299000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8436965546752101,"total_assets":33376971000.0,"total_equity":2944586000.0,"profit_margin":0.33896353614498315,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":754101000.0,"operating_margin":0.5171217048192853},{"eps":2.244947352856899,"pbr":null,"per":null,"roa":0.02173910785483358,"roe":0.23583748778615019,"revenue":1442590000.0,"market_cap":null,"net_income":732536000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8190393666946256,"total_assets":33696691000.0,"total_equity":3106105000.0,"profit_margin":0.5077922347999085,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":735180000.0,"operating_margin":0.5096250493903327},{"eps":2.2933009891742624,"pbr":null,"per":null,"roa":0.021827237858917242,"roe":0.24755378561971977,"revenue":1527438000.0,"market_cap":null,"net_income":748314000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8326976283161739,"total_assets":34283495000.0,"total_equity":3022834000.0,"profit_margin":0.4899144842540254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":792139000.0,"operating_margin":0.5186063198637195},{"eps":1.8233684916117812,"pbr":null,"per":null,"roa":0.018048845243149,"roe":0.2014990175207113,"revenue":1410948000.0,"market_cap":null,"net_income":594973000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8053386800931005,"total_assets":32964602000.0,"total_equity":2952734000.0,"profit_margin":0.42168315203678663,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":694234000.0,"operating_margin":0.4920337248431551}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.8765,"per":17.51,"date":"2024-06","close":137.92,"source":"reported"},{"eps":7.8765,"per":17.7,"date":"2024-07","close":139.41,"source":"reported"},{"eps":7.8765,"per":19.3,"date":"2024-08","close":152.05,"source":"reported"},{"eps":7.5131,"per":20.7,"date":"2024-09","close":155.51,"source":"reported"},{"eps":7.5131,"per":20.71,"date":"2024-10","close":155.6,"source":"reported"},{"eps":7.5131,"per":22.48,"date":"2024-11","close":168.92,"source":"reported"},{"eps":7.0098,"per":22.86,"date":"2024-12","close":160.27,"source":"reported"},{"eps":7.0098,"per":23.08,"date":"2025-01","close":161.81,"source":"reported"},{"eps":7.0098,"per":24.71,"date":"2025-02","close":173.19,"source":"reported"},{"eps":6.2148,"per":25.18,"date":"2025-03","close":156.49,"source":"reported"},{"eps":6.2148,"per":23.86,"date":"2025-04","close":148.29,"source":"reported"},{"eps":6.2148,"per":24.72,"date":"2025-05","close":153.65,"source":"reported"},{"eps":6.06,"per":25.32,"date":"2025-06","close":153.46,"source":"reported"},{"eps":6.06,"per":25.82,"date":"2025-07","close":156.44,"source":"reported"},{"eps":6.06,"per":28.47,"date":"2025-08","close":172.55,"source":"reported"},{"eps":6.2,"per":29.26,"date":"2025-09","close":181.4,"source":"reported"},{"eps":6.2,"per":27.4,"date":"2025-10","close":169.89,"source":"reported"},{"eps":6.2,"per":29.05,"date":"2025-11","close":180.09,"source":"reported"},{"eps":5.45,"per":33.23,"date":"2025-12","close":181.09,"source":"reported"},{"eps":5.45,"per":34.34,"date":"2026-01","close":187.16,"source":"reported"},{"eps":5.45,"per":36.59,"date":"2026-02","close":199.42,"source":"reported"},{"eps":5.22,"per":35.36,"date":"2026-03","close":184.57,"source":"reported"},{"eps":5.22,"per":38.61,"date":"2026-04","close":201.57,"source":"reported"},{"eps":5.22,"per":38.84,"date":"2026-05","close":202.76,"source":"reported"},{"eps":6.91,"per":32.37,"date":"2026-06","close":223.65,"source":"reported"},{"eps":6.91,"per":33.19,"date":"2026-07","close":229.37,"source":"reported"},{"eps":6.91,"per":30.73,"date":"2026-08","close":212.32,"source":"reported"},{"eps":6.91,"per":29.05,"date":"2026-09","close":200.76,"source":"reported"},{"eps":6.91,"per":30.69,"date":"2026-10","close":212.04,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.63,"std":5.94,"count":29,"current":30.69,"lower_1sd":21.68,"upper_1sd":33.57},"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":"Simon Property Group, Inc.","phase":"above-fold","symbol_resolved":true}