{"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":"2026-10-23T10:03:36.997471+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":43.3,"direction":"higher_better","percentile":84}],"summary":"매출 +7.5%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.8,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.2,"direction":"higher_better","percentile":26}],"summary":"RSI 29","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.92,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.93,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.9x","percentile":47}},"signals":[],"summary":"State Street Corp(STT)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 460.95억. 현재가 $167.80, 전일 대비 -0.7%, 30일 -13.2%. PER 13.7배 / ROE 3.8%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.26,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.26%","value_pct":2.26},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.93,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.26},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-4.3371966612442066,"grade":"D","trend":"하락","atr_14":4.704092857142854,"rsi_14":28.794178794178777,"sma_20":172.91899999999998,"sma_60":182.92199999999997,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.34)가 시그널선(-4.11)을 하회합니다(데드크로스). 현재가가 SMA20(173)과 SMA60(183) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 163~182 (현재 위치 23%).","bb_lower":163.4700404805608,"bb_upper":182.36795951943915,"macd_signal":-4.112569617225104},"change_pct":-0.66,"chart_data":[{"date":"2024-10-23","open":85.32,"high":87.2,"low":85.23,"close":87.07,"volume":2457701,"rsi_14":73.76,"sma_20":89.29,"sma_60":85.25,"sma_120":80.86},{"date":"2024-10-24","open":87.6,"high":87.67,"low":86.96,"close":87.49,"volume":1722328,"rsi_14":71.51,"sma_20":89.48,"sma_60":85.37,"sma_120":81.01},{"date":"2024-10-25","open":88.22,"high":88.22,"low":86.06,"close":86.07,"volume":1553861,"rsi_14":62.2,"sma_20":89.59,"sma_60":85.48,"sma_120":81.14},{"date":"2024-10-28","open":86.88,"high":89.13,"low":86.49,"close":88.54,"volume":2406165,"rsi_14":66.42,"sma_20":89.82,"sma_60":85.68,"sma_120":81.28},{"date":"2024-10-29","open":88.18,"high":89.24,"low":88.06,"close":88.39,"volume":2104684,"rsi_14":64.89,"sma_20":90.12,"sma_60":85.94,"sma_120":81.43},{"date":"2024-10-30","open":88.31,"high":89.57,"low":88.27,"close":88.5,"volume":1552260,"rsi_14":63.88,"sma_20":90.47,"sma_60":86.21,"sma_120":81.57},{"date":"2024-10-31","open":88.4,"high":89.16,"low":87.76,"close":88.37,"volume":2673803,"rsi_14":61.81,"sma_20":90.81,"sma_60":86.48,"sma_120":81.7},{"date":"2024-11-01","open":88.57,"high":89.28,"low":88.29,"close":88.37,"volume":2158886,"rsi_14":58.15,"sma_20":91.09,"sma_60":86.73,"sma_120":81.84},{"date":"2024-11-04","open":88.37,"high":88.52,"low":87.62,"close":87.86,"volume":1363156,"rsi_14":51.98,"sma_20":91.33,"sma_60":86.96,"sma_120":81.97},{"date":"2024-11-05","open":87.85,"high":88.77,"low":87.64,"close":88.48,"volume":1480396,"rsi_14":50.14,"sma_20":91.54,"sma_60":87.22,"sma_120":82.1},{"date":"2024-11-06","open":92.91,"high":93.75,"low":91.39,"close":92.19,"volume":3076146,"rsi_14":64.92,"sma_20":91.94,"sma_60":87.52,"sma_120":82.26},{"date":"2024-11-07","open":91.79,"high":92.32,"low":90.53,"close":90.58,"volume":1915629,"rsi_14":62.42,"sma_20":92.23,"sma_60":87.79,"sma_120":82.4},{"date":"2024-11-08","open":90.68,"high":90.99,"low":89.32,"close":90.26,"volume":2723278,"rsi_14":66.45,"sma_20":92.48,"sma_60":88.03,"sma_120":82.55},{"date":"2024-11-11","open":91.12,"high":92.37,"low":91.01,"close":91.94,"volume":1712803,"rsi_14":71.73,"sma_20":92.76,"sma_60":88.28,"sma_120":82.71},{"date":"2024-11-12","open":91.57,"high":92.12,"low":90.64,"close":90.65,"volume":1938799,"rsi_14":62.38,"sma_20":92.93,"sma_60":88.52,"sma_120":82.87},{"date":"2024-11-13","open":90.75,"high":91.9,"low":90.59,"close":90.63,"volume":1649632,"rsi_14":61.18,"sma_20":93.04,"sma_60":88.76,"sma_120":83.04},{"date":"2024-11-14","open":90.85,"high":91.22,"low":89.48,"close":89.69,"volume":1377158,"rsi_14":63.32,"sma_20":93.12,"sma_60":88.99,"sma_120":83.19},{"date":"2024-11-15","open":89.79,"high":91.1,"low":89.69,"close":90.92,"volume":2354445,"rsi_14":59.65,"sma_20":93.33,"sma_60":89.2,"sma_120":83.37},{"date":"2024-11-18","open":90.8,"high":91.7,"low":90.66,"close":91.53,"volume":1528028,"rsi_14":62.28,"sma_20":93.62,"sma_60":89.4,"sma_120":83.56},{"date":"2024-11-19","open":90.53,"high":90.99,"low":90.1,"close":90.19,"volume":1781929,"rsi_14":56.04,"sma_20":93.86,"sma_60":89.57,"sma_120":83.73},{"date":"2024-11-20","open":90.75,"high":90.86,"low":90.06,"close":90.75,"volume":1351023,"rsi_14":58.22,"sma_20":94.06,"sma_60":89.74,"sma_120":83.89},{"date":"2024-11-21","open":91.3,"high":92.08,"low":90.87,"close":91.74,"volume":1326896,"rsi_14":60.9,"sma_20":94.28,"sma_60":89.93,"sma_120":84.07},{"date":"2024-11-22","open":91.8,"high":93.05,"low":91.8,"close":92.85,"volume":1513140,"rsi_14":65.54,"sma_20":94.64,"sma_60":90.12,"sma_120":84.26},{"date":"2024-11-25","open":93.29,"high":94.75,"low":93.18,"close":94.08,"volume":2408339,"rsi_14":66.8,"sma_20":94.93,"sma_60":90.32,"sma_120":84.46},{"date":"2024-11-26","open":93.72,"high":94.32,"low":93.19,"close":94.09,"volume":2184732,"rsi_14":57.34,"sma_20":95.23,"sma_60":90.53,"sma_120":84.67},{"date":"2024-11-27","open":94.09,"high":94.5,"low":93.69,"close":94.08,"volume":1924062,"rsi_14":65.36,"sma_20":95.52,"sma_60":90.75,"sma_120":84.87},{"date":"2024-11-29","open":94.28,"high":94.71,"low":93.81,"close":93.81,"volume":1155234,"rsi_14":65.69,"sma_20":95.81,"sma_60":90.97,"sma_120":85.07},{"date":"2024-12-02","open":94.47,"high":94.49,"low":93.01,"close":93.35,"volume":1722323,"rsi_14":56.98,"sma_20":96.07,"sma_60":91.21,"sma_120":85.29},{"date":"2024-12-03","open":94.56,"high":94.75,"low":93.05,"close":93.1,"volume":1891946,"rsi_14":63.58,"sma_20":96.34,"sma_60":91.45,"sma_120":85.5},{"date":"2024-12-04","open":92.84,"high":92.96,"low":92.08,"close":92.72,"volume":3352284,"rsi_14":61.13,"sma_20":96.57,"sma_60":91.68,"sma_120":85.72},{"date":"2024-12-05","open":92.71,"high":94.99,"low":92.6,"close":93.89,"volume":2116616,"rsi_14":71.84,"sma_20":96.66,"sma_60":91.95,"sma_120":85.95},{"date":"2024-12-06","open":94.17,"high":94.23,"low":92.71,"close":93.71,"volume":1726253,"rsi_14":66.26,"sma_20":96.82,"sma_60":92.21,"sma_120":86.17},{"date":"2024-12-09","open":94.85,"high":95.56,"low":93.89,"close":94.69,"volume":3504099,"rsi_14":67.63,"sma_20":97.05,"sma_60":92.48,"sma_120":86.4},{"date":"2024-12-10","open":94.66,"high":95.26,"low":93.48,"close":95.26,"volume":2343025,"rsi_14":81.0,"sma_20":97.23,"sma_60":92.73,"sma_120":86.63},{"date":"2024-12-11","open":95.7,"high":97.05,"low":93.83,"close":94.53,"volume":4546267,"rsi_14":72.69,"sma_20":97.43,"sma_60":92.94,"sma_120":86.85},{"date":"2024-12-12","open":94.79,"high":96.17,"low":94.57,"close":95.81,"volume":2250715,"rsi_14":73.59,"sma_20":97.7,"sma_60":93.16,"sma_120":87.08},{"date":"2024-12-13","open":96.1,"high":96.16,"low":94.77,"close":95.67,"volume":1922570,"rsi_14":68.41,"sma_20":98.02,"sma_60":93.35,"sma_120":87.32},{"date":"2024-12-16","open":95.52,"high":96.63,"low":94.88,"close":95.97,"volume":2367723,"rsi_14":64.07,"sma_20":98.28,"sma_60":93.55,"sma_120":87.55},{"date":"2024-12-17","open":95.45,"high":96.03,"low":93.74,"close":93.99,"volume":2200599,"rsi_14":49.4,"sma_20":98.41,"sma_60":93.71,"sma_120":87.76},{"date":"2024-12-18","open":93.95,"high":94.53,"low":90.17,"close":90.22,"volume":3705484,"rsi_14":34.51,"sma_20":98.41,"sma_60":93.81,"sma_120":87.94},{"date":"2024-12-19","open":91.13,"high":92.14,"low":90.67,"close":90.87,"volume":2130484,"rsi_14":38.53,"sma_20":98.42,"sma_60":93.92,"sma_120":88.12},{"date":"2024-12-20","open":90.9,"high":93.92,"low":90.3,"close":93.51,"volume":6637107,"rsi_14":50.54,"sma_20":98.51,"sma_60":94.09,"sma_120":88.32},{"date":"2024-12-23","open":92.87,"high":93.6,"low":92.28,"close":93.49,"volume":1400491,"rsi_14":51.29,"sma_20":98.54,"sma_60":94.26,"sma_120":88.52},{"date":"2024-12-24","open":93.88,"high":94.61,"low":93.47,"close":94.53,"volume":658800,"rsi_14":55.85,"sma_20":98.57,"sma_60":94.44,"sma_120":88.73},{"date":"2024-12-26","open":94.24,"high":94.99,"low":93.71,"close":94.81,"volume":1015813,"rsi_14":53.14,"sma_20":98.61,"sma_60":94.65,"sma_120":88.95},{"date":"2024-12-27","open":94.2,"high":95.07,"low":93.53,"close":93.88,"volume":1127177,"rsi_14":50.53,"sma_20":98.6,"sma_60":94.86,"sma_120":89.15},{"date":"2024-12-30","open":92.75,"high":93.9,"low":92.26,"close":93.59,"volume":1278095,"rsi_14":46.26,"sma_20":98.58,"sma_60":95.07,"sma_120":89.34},{"date":"2024-12-31","open":93.92,"high":94.22,"low":93.08,"close":93.47,"volume":1210698,"rsi_14":43.69,"sma_20":98.59,"sma_60":95.25,"sma_120":89.52},{"date":"2025-01-02","open":94.18,"high":95.13,"low":93.4,"close":94.0,"volume":1509577,"rsi_14":45.4,"sma_20":98.6,"sma_60":95.42,"sma_120":89.69},{"date":"2025-01-03","open":94.13,"high":94.13,"low":92.82,"close":93.74,"volume":1508481,"rsi_14":38.93,"sma_20":98.61,"sma_60":95.57,"sma_120":89.84},{"date":"2025-01-06","open":94.93,"high":95.94,"low":94.12,"close":94.46,"volume":1683722,"rsi_14":42.69,"sma_20":98.61,"sma_60":95.73,"sma_120":89.96},{"date":"2025-01-07","open":95.14,"high":95.15,"low":93.31,"close":93.78,"volume":1244996,"rsi_14":39.29,"sma_20":98.57,"sma_60":95.87,"sma_120":90.06},{"date":"2025-01-08","open":93.43,"high":93.92,"low":92.91,"close":93.79,"volume":1575657,"rsi_14":46.03,"sma_20":98.49,"sma_60":96.01,"sma_120":90.17},{"date":"2025-01-10","open":92.76,"high":92.76,"low":89.93,"close":90.13,"volume":2530891,"rsi_14":46.56,"sma_20":98.18,"sma_60":96.05,"sma_120":90.25},{"date":"2025-01-13","open":89.53,"high":90.69,"low":89.13,"close":90.64,"volume":2051813,"rsi_14":45.93,"sma_20":97.94,"sma_60":96.1,"sma_120":90.34},{"date":"2025-01-14","open":90.9,"high":92.02,"low":90.82,"close":91.59,"volume":1618478,"rsi_14":36.39,"sma_20":97.68,"sma_60":96.14,"sma_120":90.43},{"date":"2025-01-15","open":94.0,"high":95.77,"low":93.72,"close":95.75,"volume":3917376,"rsi_14":55.54,"sma_20":97.65,"sma_60":96.26,"sma_120":90.57},{"date":"2025-01-16","open":95.27,"high":96.44,"low":95.15,"close":96.44,"volume":2609451,"rsi_14":54.34,"sma_20":97.63,"sma_60":96.41,"sma_120":90.7},{"date":"2025-01-17","open":91.81,"high":94.18,"low":90.68,"close":93.7,"volume":4205160,"rsi_14":44.2,"sma_20":97.58,"sma_60":96.54,"sma_120":90.81},{"date":"2025-01-21","open":93.72,"high":95.81,"low":93.13,"close":95.01,"volume":2665340,"rsi_14":51.23,"sma_20":97.79,"sma_60":96.69,"sma_120":90.92},{"date":"2025-01-22","open":94.64,"high":95.05,"low":93.04,"close":93.26,"volume":2510010,"rsi_14":47.01,"sma_20":97.88,"sma_60":96.78,"sma_120":91.02},{"date":"2025-01-23","open":93.3,"high":94.61,"low":92.87,"close":93.61,"volume":2825023,"rsi_14":48.38,"sma_20":97.85,"sma_60":96.88,"sma_120":91.12},{"date":"2025-01-24","open":93.29,"high":95.97,"low":93.11,"close":95.07,"volume":1670390,"rsi_14":52.76,"sma_20":97.89,"sma_60":97.02,"sma_120":91.25},{"date":"2025-01-27","open":95.72,"high":96.25,"low":94.89,"close":96.2,"volume":1581763,"rsi_14":56.12,"sma_20":97.94,"sma_60":97.15,"sma_120":91.41},{"date":"2025-01-28","open":95.44,"high":96.72,"low":95.28,"close":96.36,"volume":2012236,"rsi_14":54.83,"sma_20":97.98,"sma_60":97.27,"sma_120":91.61},{"date":"2025-01-29","open":96.42,"high":98.49,"low":95.93,"close":96.79,"volume":1599014,"rsi_14":57.77,"sma_20":98.09,"sma_60":97.4,"sma_120":91.8},{"date":"2025-01-30","open":97.79,"high":98.85,"low":97.19,"close":98.11,"volume":1472081,"rsi_14":60.46,"sma_20":98.29,"sma_60":97.56,"sma_120":92.02},{"date":"2025-01-31","open":97.89,"high":98.6,"low":97.12,"close":97.53,"volume":1664628,"rsi_14":71.05,"sma_20":98.46,"sma_60":97.71,"sma_120":92.22},{"date":"2025-02-03","open":95.56,"high":95.97,"low":93.46,"close":94.21,"volume":3151178,"rsi_14":58.77,"sma_20":98.48,"sma_60":97.81,"sma_120":92.38},{"date":"2025-02-04","open":94.46,"high":95.53,"low":94.15,"close":94.42,"volume":1982642,"rsi_14":57.19,"sma_20":98.51,"sma_60":97.9,"sma_120":92.56},{"date":"2025-02-05","open":95.07,"high":95.69,"low":94.44,"close":95.33,"volume":1263142,"rsi_14":48.71,"sma_20":98.56,"sma_60":97.94,"sma_120":92.73},{"date":"2025-02-06","open":96.13,"high":96.26,"low":95.27,"close":95.58,"volume":1318571,"rsi_14":47.29,"sma_20":98.65,"sma_60":98.01,"sma_120":92.9},{"date":"2025-02-07","open":95.96,"high":96.39,"low":95.09,"close":95.43,"volume":1371143,"rsi_14":56.52,"sma_20":98.74,"sma_60":98.09,"sma_120":93.06},{"date":"2025-02-10","open":95.73,"high":95.88,"low":93.81,"close":94.1,"volume":1666856,"rsi_14":46.59,"sma_20":98.94,"sma_60":98.12,"sma_120":93.2},{"date":"2025-02-11","open":93.66,"high":94.76,"low":93.11,"close":94.64,"volume":1519923,"rsi_14":55.7,"sma_20":99.15,"sma_60":98.17,"sma_120":93.35},{"date":"2025-02-12","open":93.61,"high":94.34,"low":93.22,"close":94.26,"volume":1049702,"rsi_14":52.69,"sma_20":99.29,"sma_60":98.22,"sma_120":93.49},{"date":"2025-02-13","open":94.73,"high":95.1,"low":93.87,"close":95.03,"volume":1382466,"rsi_14":49.83,"sma_20":99.25,"sma_60":98.3,"sma_120":93.65},{"date":"2025-02-14","open":95.52,"high":96.49,"low":94.98,"close":95.17,"volume":1520695,"rsi_14":45.05,"sma_20":99.19,"sma_60":98.37,"sma_120":93.78},{"date":"2025-02-18","open":95.46,"high":96.9,"low":94.79,"close":96.39,"volume":2596681,"rsi_14":50.17,"sma_20":99.33,"sma_60":98.44,"sma_120":93.92},{"date":"2025-02-19","open":95.79,"high":96.41,"low":95.21,"close":95.79,"volume":2008597,"rsi_14":45.74,"sma_20":99.37,"sma_60":98.52,"sma_120":94.05},{"date":"2025-02-20","open":96.17,"high":96.8,"low":93.76,"close":95.63,"volume":2019695,"rsi_14":38.22,"sma_20":99.49,"sma_60":98.6,"sma_120":94.17},{"date":"2025-02-21","open":95.9,"high":96.56,"low":94.66,"close":94.72,"volume":1808387,"rsi_14":37.1,"sma_20":99.55,"sma_60":98.63,"sma_120":94.28},{"date":"2025-02-24","open":95.17,"high":95.7,"low":93.76,"close":94.58,"volume":1736254,"rsi_14":52.37,"sma_20":99.52,"sma_60":98.65,"sma_120":94.39},{"date":"2025-02-25","open":95.08,"high":95.31,"low":92.54,"close":93.29,"volume":1801420,"rsi_14":43.61,"sma_20":99.37,"sma_60":98.63,"sma_120":94.47},{"date":"2025-02-26","open":93.53,"high":94.62,"low":92.9,"close":93.41,"volume":1335604,"rsi_14":37.98,"sma_20":99.22,"sma_60":98.6,"sma_120":94.57},{"date":"2025-02-27","open":93.79,"high":95.14,"low":92.61,"close":93.59,"volume":1763899,"rsi_14":37.45,"sma_20":99.05,"sma_60":98.58,"sma_120":94.66},{"date":"2025-02-28","open":94.17,"high":95.47,"low":93.4,"close":95.23,"volume":3886933,"rsi_14":48.93,"sma_20":98.9,"sma_60":98.59,"sma_120":94.78},{"date":"2025-03-03","open":95.77,"high":96.42,"low":92.48,"close":93.07,"volume":2273819,"rsi_14":44.99,"sma_20":98.67,"sma_60":98.57,"sma_120":94.89},{"date":"2025-03-04","open":91.56,"high":92.23,"low":87.4,"close":88.01,"volume":3166128,"rsi_14":27.55,"sma_20":98.35,"sma_60":98.47,"sma_120":94.96},{"date":"2025-03-05","open":88.03,"high":89.71,"low":87.65,"close":88.81,"volume":2516669,"rsi_14":32.07,"sma_20":98.05,"sma_60":98.39,"sma_120":95.04},{"date":"2025-03-06","open":87.97,"high":88.04,"low":84.98,"close":86.21,"volume":3209777,"rsi_14":24.11,"sma_20":97.58,"sma_60":98.25,"sma_120":95.1},{"date":"2025-03-07","open":85.77,"high":86.3,"low":83.94,"close":86.04,"volume":2216315,"rsi_14":23.27,"sma_20":97.08,"sma_60":98.1,"sma_120":95.16},{"date":"2025-03-10","open":83.92,"high":84.85,"low":81.72,"close":83.3,"volume":2500725,"rsi_14":14.77,"sma_20":96.45,"sma_60":97.89,"sma_120":95.19},{"date":"2025-03-11","open":83.3,"high":83.71,"low":81.71,"close":82.27,"volume":2480083,"rsi_14":14.44,"sma_20":95.83,"sma_60":97.65,"sma_120":95.19},{"date":"2025-03-12","open":83.32,"high":83.55,"low":80.64,"close":82.3,"volume":2420495,"rsi_14":14.74,"sma_20":95.19,"sma_60":97.43,"sma_120":95.18},{"date":"2025-03-13","open":82.63,"high":82.63,"low":80.64,"close":81.07,"volume":1950897,"rsi_14":14.48,"sma_20":94.5,"sma_60":97.16,"sma_120":95.16},{"date":"2025-03-14","open":82.27,"high":83.66,"low":81.64,"close":83.31,"volume":2020229,"rsi_14":23.58,"sma_20":93.89,"sma_60":96.93,"sma_120":95.14},{"date":"2025-03-17","open":83.5,"high":84.75,"low":83.37,"close":84.27,"volume":1609716,"rsi_14":28.52,"sma_20":93.33,"sma_60":96.71,"sma_120":95.13},{"date":"2025-03-18","open":84.14,"high":84.87,"low":83.84,"close":84.56,"volume":1694786,"rsi_14":29.1,"sma_20":92.71,"sma_60":96.54,"sma_120":95.12},{"date":"2025-03-19","open":84.97,"high":87.17,"low":84.32,"close":86.58,"volume":2444696,"rsi_14":34.75,"sma_20":92.23,"sma_60":96.46,"sma_120":95.13},{"date":"2025-03-20","open":85.9,"high":87.21,"low":85.84,"close":86.87,"volume":1530565,"rsi_14":30.7,"sma_20":91.77,"sma_60":96.38,"sma_120":95.15},{"date":"2025-03-21","open":86.12,"high":87.36,"low":85.29,"close":86.9,"volume":4709654,"rsi_14":34.2,"sma_20":91.36,"sma_60":96.25,"sma_120":95.17},{"date":"2025-03-24","open":88.37,"high":89.63,"low":87.92,"close":89.12,"volume":2097781,"rsi_14":53.34,"sma_20":91.08,"sma_60":96.16,"sma_120":95.21},{"date":"2025-03-25","open":89.37,"high":89.81,"low":88.61,"close":88.79,"volume":1827932,"rsi_14":49.94,"sma_20":90.85,"sma_60":96.05,"sma_120":95.24},{"date":"2025-03-26","open":89.06,"high":89.97,"low":88.43,"close":88.92,"volume":1052366,"rsi_14":59.86,"sma_20":90.61,"sma_60":95.94,"sma_120":95.29},{"date":"2025-03-27","open":88.34,"high":88.74,"low":87.02,"close":88.08,"volume":1417376,"rsi_14":57.1,"sma_20":90.33,"sma_60":95.82,"sma_120":95.34},{"date":"2025-03-28","open":87.63,"high":87.91,"low":84.79,"close":85.45,"volume":1425048,"rsi_14":57.53,"sma_20":89.82,"sma_60":95.67,"sma_120":95.37},{"date":"2025-03-31","open":84.46,"high":86.54,"low":83.56,"close":85.92,"volume":2222826,"rsi_14":63.33,"sma_20":89.44,"sma_60":95.53,"sma_120":95.39},{"date":"2025-04-01","open":85.64,"high":86.64,"low":84.62,"close":85.97,"volume":2187842,"rsi_14":60.23,"sma_20":89.3,"sma_60":95.37,"sma_120":95.4},{"date":"2025-04-02","open":84.73,"high":87.29,"low":84.73,"close":86.72,"volume":1108614,"rsi_14":67.73,"sma_20":89.15,"sma_60":95.24,"sma_120":95.41},{"date":"2025-04-03","open":82.85,"high":82.85,"low":79.5,"close":80.17,"volume":3020111,"rsi_14":39.45,"sma_20":88.8,"sma_60":94.98,"sma_120":95.36},{"date":"2025-04-04","open":77.46,"high":77.46,"low":73.56,"close":73.8,"volume":3148060,"rsi_14":26.35,"sma_20":88.13,"sma_60":94.62,"sma_120":95.25},{"date":"2025-04-07","open":71.55,"high":76.63,"low":70.47,"close":73.85,"volume":4613358,"rsi_14":25.59,"sma_20":87.61,"sma_60":94.26,"sma_120":95.13},{"date":"2025-04-08","open":76.71,"high":77.75,"low":71.68,"close":72.91,"volume":3052725,"rsi_14":17.74,"sma_20":87.09,"sma_60":93.95,"sma_120":95.0},{"date":"2025-04-09","open":71.37,"high":80.56,"low":70.91,"close":79.68,"volume":2892239,"rsi_14":36.21,"sma_20":86.91,"sma_60":93.75,"sma_120":94.93},{"date":"2025-04-10","open":77.85,"high":78.06,"low":73.81,"close":76.47,"volume":2496929,"rsi_14":32.52,"sma_20":86.64,"sma_60":93.48,"sma_120":94.81},{"date":"2025-04-11","open":75.16,"high":77.52,"low":74.43,"close":76.86,"volume":2338357,"rsi_14":28.4,"sma_20":86.27,"sma_60":93.14,"sma_120":94.7},{"date":"2025-04-14","open":78.26,"high":78.9,"low":77.41,"close":78.32,"volume":2267652,"rsi_14":32.02,"sma_20":85.93,"sma_60":92.81,"sma_120":94.61},{"date":"2025-04-15","open":78.92,"high":79.92,"low":78.42,"close":78.79,"volume":1771045,"rsi_14":32.77,"sma_20":85.59,"sma_60":92.54,"sma_120":94.54},{"date":"2025-04-16","open":78.25,"high":79.03,"low":76.16,"close":77.08,"volume":2114849,"rsi_14":31.89,"sma_20":85.06,"sma_60":92.22,"sma_120":94.45},{"date":"2025-04-17","open":73.08,"high":80.37,"low":73.08,"close":78.65,"volume":5521939,"rsi_14":38.01,"sma_20":84.6,"sma_60":91.95,"sma_120":94.37},{"date":"2025-04-21","open":77.53,"high":79.49,"low":77.01,"close":78.04,"volume":3349594,"rsi_14":36.34,"sma_20":84.1,"sma_60":91.67,"sma_120":94.28},{"date":"2025-04-22","open":79.54,"high":81.64,"low":79.15,"close":81.15,"volume":2951374,"rsi_14":42.9,"sma_20":83.65,"sma_60":91.42,"sma_120":94.22},{"date":"2025-04-23","open":83.2,"high":85.39,"low":82.53,"close":82.78,"volume":3094298,"rsi_14":44.35,"sma_20":83.3,"sma_60":91.17,"sma_120":94.16},{"date":"2025-04-24","open":82.42,"high":85.19,"low":82.32,"close":84.76,"volume":2556414,"rsi_14":57.58,"sma_20":83.05,"sma_60":90.96,"sma_120":94.12},{"date":"2025-04-25","open":84.67,"high":85.56,"low":84.43,"close":84.58,"volume":2100424,"rsi_14":72.36,"sma_20":82.83,"sma_60":90.73,"sma_120":94.07},{"date":"2025-04-28","open":84.77,"high":85.82,"low":84.18,"close":84.76,"volume":2338491,"rsi_14":72.51,"sma_20":82.75,"sma_60":90.49,"sma_120":94.03},{"date":"2025-04-29","open":84.41,"high":85.84,"low":84.21,"close":85.69,"volume":2118313,"rsi_14":76.38,"sma_20":82.7,"sma_60":90.27,"sma_120":93.99},{"date":"2025-04-30","open":84.26,"high":85.56,"low":82.93,"close":85.27,"volume":1895475,"rsi_14":65.66,"sma_20":82.67,"sma_60":90.1,"sma_120":93.96},{"date":"2025-05-01","open":84.66,"high":86.77,"low":84.42,"close":85.88,"volume":1594523,"rsi_14":80.85,"sma_20":82.63,"sma_60":89.94,"sma_120":93.92},{"date":"2025-05-02","open":87.44,"high":88.32,"low":86.9,"close":87.63,"volume":1551512,"rsi_14":82.4,"sma_20":83.01,"sma_60":89.8,"sma_120":93.87},{"date":"2025-05-05","open":87.02,"high":88.44,"low":86.88,"close":87.67,"volume":1416395,"rsi_14":80.76,"sma_20":83.73,"sma_60":89.65,"sma_120":93.83},{"date":"2025-05-06","open":86.68,"high":88.39,"low":86.33,"close":87.84,"volume":2743959,"rsi_14":80.38,"sma_20":84.45,"sma_60":89.5,"sma_120":93.8},{"date":"2025-05-07","open":88.04,"high":89.76,"low":88.02,"close":88.57,"volume":1903069,"rsi_14":91.3,"sma_20":85.26,"sma_60":89.39,"sma_120":93.75},{"date":"2025-05-08","open":89.49,"high":91.69,"low":89.27,"close":91.04,"volume":2065361,"rsi_14":91.83,"sma_20":85.84,"sma_60":89.32,"sma_120":93.75},{"date":"2025-05-09","open":91.39,"high":91.9,"low":90.69,"close":90.8,"volume":1422188,"rsi_14":94.17,"sma_20":86.58,"sma_60":89.24,"sma_120":93.73},{"date":"2025-05-12","open":94.14,"high":94.2,"low":92.67,"close":92.92,"volume":2650481,"rsi_14":93.74,"sma_20":87.41,"sma_60":89.19,"sma_120":93.75},{"date":"2025-05-13","open":93.39,"high":95.12,"low":92.99,"close":94.64,"volume":1643848,"rsi_14":93.79,"sma_20":88.26,"sma_60":89.17,"sma_120":93.77},{"date":"2025-05-14","open":94.49,"high":94.95,"low":93.9,"close":94.58,"volume":1803562,"rsi_14":92.18,"sma_20":89.07,"sma_60":89.12,"sma_120":93.78},{"date":"2025-05-15","open":94.46,"high":95.43,"low":94.19,"close":95.05,"volume":1134314,"rsi_14":93.91,"sma_20":90.0,"sma_60":89.1,"sma_120":93.81},{"date":"2025-05-16","open":95.06,"high":95.52,"low":94.47,"close":95.14,"volume":1682941,"rsi_14":93.86,"sma_20":90.85,"sma_60":89.08,"sma_120":93.84},{"date":"2025-05-19","open":94.47,"high":95.44,"low":93.86,"close":95.13,"volume":1082957,"rsi_14":93.26,"sma_20":91.74,"sma_60":89.07,"sma_120":93.85},{"date":"2025-05-20","open":94.6,"high":95.11,"low":94.17,"close":94.61,"volume":1262747,"rsi_14":92.36,"sma_20":92.43,"sma_60":89.05,"sma_120":93.85},{"date":"2025-05-21","open":94.03,"high":94.17,"low":92.43,"close":92.47,"volume":1114400,"rsi_14":76.23,"sma_20":92.93,"sma_60":89.03,"sma_120":93.83},{"date":"2025-05-22","open":92.35,"high":93.72,"low":92.11,"close":93.27,"volume":1805251,"rsi_14":74.31,"sma_20":93.37,"sma_60":89.01,"sma_120":93.81},{"date":"2025-05-23","open":91.84,"high":93.41,"low":91.17,"close":93.02,"volume":1116330,"rsi_14":72.65,"sma_20":93.81,"sma_60":88.99,"sma_120":93.78},{"date":"2025-05-27","open":94.13,"high":94.66,"low":92.56,"close":94.31,"volume":2815690,"rsi_14":75.0,"sma_20":94.3,"sma_60":88.96,"sma_120":93.77},{"date":"2025-05-28","open":95.02,"high":95.4,"low":93.48,"close":93.74,"volume":1685870,"rsi_14":70.28,"sma_20":94.72,"sma_60":88.95,"sma_120":93.76},{"date":"2025-05-29","open":94.16,"high":94.4,"low":93.1,"close":93.93,"volume":1389717,"rsi_14":63.77,"sma_20":95.16,"sma_60":89.04,"sma_120":93.76},{"date":"2025-05-30","open":93.51,"high":93.66,"low":92.58,"close":93.19,"volume":2683861,"rsi_14":60.9,"sma_20":95.54,"sma_60":89.11,"sma_120":93.75},{"date":"2025-06-02","open":92.84,"high":93.26,"low":91.68,"close":93.14,"volume":1242507,"rsi_14":51.25,"sma_20":95.83,"sma_60":89.21,"sma_120":93.73},{"date":"2025-06-03","open":93.14,"high":94.02,"low":92.22,"close":93.9,"volume":1117029,"rsi_14":45.3,"sma_20":96.15,"sma_60":89.34,"sma_120":93.72},{"date":"2025-06-04","open":93.9,"high":94.04,"low":92.92,"close":92.92,"volume":1068625,"rsi_14":40.64,"sma_20":96.41,"sma_60":89.49,"sma_120":93.69},{"date":"2025-06-05","open":93.03,"high":93.78,"low":92.55,"close":93.39,"volume":960921,"rsi_14":40.57,"sma_20":96.66,"sma_60":89.67,"sma_120":93.66},{"date":"2025-06-06","open":94.57,"high":95.54,"low":94.23,"close":95.46,"volume":880677,"rsi_14":51.48,"sma_20":96.89,"sma_60":89.88,"sma_120":93.65},{"date":"2025-06-09","open":95.71,"high":96.22,"low":94.76,"close":95.69,"volume":1364043,"rsi_14":52.54,"sma_20":97.14,"sma_60":90.12,"sma_120":93.64},{"date":"2025-06-10","open":95.66,"high":96.19,"low":95.31,"close":95.97,"volume":1612888,"rsi_14":56.32,"sma_20":97.3,"sma_60":90.33,"sma_120":93.63},{"date":"2025-06-11","open":96.05,"high":96.05,"low":94.01,"close":94.18,"volume":1971384,"rsi_14":58.2,"sma_20":97.27,"sma_60":90.49,"sma_120":93.6},{"date":"2025-06-12","open":93.64,"high":94.49,"low":93.07,"close":94.47,"volume":1476748,"rsi_14":56.04,"sma_20":97.27,"sma_60":90.64,"sma_120":93.59},{"date":"2025-06-13","open":93.38,"high":94.06,"low":92.6,"close":93.06,"volume":1483748,"rsi_14":50.17,"sma_20":97.16,"sma_60":90.74,"sma_120":93.6},{"date":"2025-06-16","open":93.43,"high":94.95,"low":93.33,"close":94.28,"volume":1526810,"rsi_14":49.87,"sma_20":97.12,"sma_60":90.86,"sma_120":93.62},{"date":"2025-06-17","open":93.63,"high":94.21,"low":93.08,"close":93.34,"volume":1267036,"rsi_14":48.22,"sma_20":97.03,"sma_60":90.96,"sma_120":93.6},{"date":"2025-06-18","open":93.25,"high":96.69,"low":93.18,"close":96.12,"volume":3051073,"rsi_14":57.81,"sma_20":97.11,"sma_60":91.06,"sma_120":93.61},{"date":"2025-06-20","open":96.77,"high":97.42,"low":96.22,"close":96.43,"volume":4284072,"rsi_14":61.91,"sma_20":97.31,"sma_60":91.18,"sma_120":93.62},{"date":"2025-06-23","open":96.32,"high":98.07,"low":95.82,"close":97.99,"volume":2868162,"rsi_14":66.07,"sma_20":97.55,"sma_60":91.32,"sma_120":93.63},{"date":"2025-06-24","open":98.73,"high":100.65,"low":98.57,"close":99.6,"volume":2552186,"rsi_14":67.88,"sma_20":97.89,"sma_60":91.51,"sma_120":93.67},{"date":"2025-06-25","open":99.64,"high":101.19,"low":98.62,"close":101.0,"volume":2168021,"rsi_14":74.69,"sma_20":98.24,"sma_60":91.76,"sma_120":93.72},{"date":"2025-06-26","open":101.04,"high":102.45,"low":101.0,"close":101.99,"volume":2207941,"rsi_14":75.47,"sma_20":98.67,"sma_60":92.03,"sma_120":93.78},{"date":"2025-06-27","open":102.05,"high":102.66,"low":101.19,"close":102.6,"volume":2043269,"rsi_14":73.15,"sma_20":99.11,"sma_60":92.32,"sma_120":93.84},{"date":"2025-06-30","open":103.12,"high":103.4,"low":102.47,"close":102.93,"volume":2182276,"rsi_14":73.32,"sma_20":99.62,"sma_60":92.59,"sma_120":93.92},{"date":"2025-07-01","open":102.63,"high":104.69,"low":102.16,"close":104.27,"volume":2019751,"rsi_14":73.85,"sma_20":100.15,"sma_60":93.0,"sma_120":93.99},{"date":"2025-07-02","open":104.73,"high":106.94,"low":104.09,"close":106.74,"volume":1973535,"rsi_14":85.75,"sma_20":100.78,"sma_60":93.55,"sma_120":94.09},{"date":"2025-07-03","open":106.86,"high":108.02,"low":106.31,"close":107.54,"volume":1166677,"rsi_14":86.17,"sma_20":101.49,"sma_60":94.12,"sma_120":94.19},{"date":"2025-07-07","open":107.48,"high":108.18,"low":106.12,"close":107.0,"volume":1810592,"rsi_14":90.88,"sma_20":102.16,"sma_60":94.69,"sma_120":94.32},{"date":"2025-07-08","open":107.24,"high":107.24,"low":106.1,"close":106.46,"volume":2050096,"rsi_14":86.97,"sma_20":102.69,"sma_60":95.14,"sma_120":94.45},{"date":"2025-07-09","open":107.24,"high":107.35,"low":106.11,"close":106.65,"volume":1607241,"rsi_14":92.69,"sma_20":103.21,"sma_60":95.65,"sma_120":94.56},{"date":"2025-07-10","open":106.98,"high":108.14,"low":106.27,"close":107.44,"volume":1828557,"rsi_14":91.55,"sma_20":103.77,"sma_60":96.16,"sma_120":94.65},{"date":"2025-07-11","open":106.78,"high":107.26,"low":105.72,"close":106.81,"volume":2668854,"rsi_14":86.92,"sma_20":104.38,"sma_60":96.64,"sma_120":94.72},{"date":"2025-07-14","open":106.8,"high":107.66,"low":106.43,"close":107.27,"volume":2511603,"rsi_14":85.7,"sma_20":105.0,"sma_60":97.11,"sma_120":94.83},{"date":"2025-07-15","open":102.85,"high":105.28,"low":99.42,"close":99.45,"volume":5942667,"rsi_14":47.62,"sma_20":105.29,"sma_60":97.49,"sma_120":94.85},{"date":"2025-07-16","open":100.27,"high":102.69,"low":100.23,"close":102.39,"volume":4624164,"rsi_14":51.68,"sma_20":105.68,"sma_60":97.88,"sma_120":94.92},{"date":"2025-07-17","open":102.07,"high":105.01,"low":102.03,"close":104.78,"volume":2927390,"rsi_14":54.87,"sma_20":106.23,"sma_60":98.33,"sma_120":95.0},{"date":"2025-07-18","open":104.96,"high":105.87,"low":104.47,"close":105.79,"volume":2912765,"rsi_14":55.69,"sma_20":106.69,"sma_60":98.74,"sma_120":95.08},{"date":"2025-07-21","open":105.78,"high":106.6,"low":105.11,"close":105.38,"volume":2266650,"rsi_14":53.95,"sma_20":107.11,"sma_60":99.12,"sma_120":95.15},{"date":"2025-07-22","open":105.71,"high":107.03,"low":105.28,"close":106.96,"volume":1875194,"rsi_14":55.94,"sma_20":107.54,"sma_60":99.49,"sma_120":95.22},{"date":"2025-07-23","open":107.06,"high":107.94,"low":106.12,"close":107.87,"volume":2314066,"rsi_14":52.69,"sma_20":107.92,"sma_60":99.87,"sma_120":95.3},{"date":"2025-07-24","open":108.13,"high":108.81,"low":107.65,"close":108.19,"volume":1999780,"rsi_14":51.59,"sma_20":108.25,"sma_60":100.26,"sma_120":95.38},{"date":"2025-07-25","open":108.06,"high":110.87,"low":107.38,"close":110.1,"volume":3321014,"rsi_14":57.05,"sma_20":108.63,"sma_60":100.67,"sma_120":95.47},{"date":"2025-07-28","open":109.84,"high":110.16,"low":109.02,"close":109.63,"volume":1078113,"rsi_14":57.26,"sma_20":108.95,"sma_60":101.08,"sma_120":95.59},{"date":"2025-07-29","open":110.41,"high":110.75,"low":109.57,"close":110.42,"volume":1443901,"rsi_14":58.37,"sma_20":109.3,"sma_60":101.49,"sma_120":95.71},{"date":"2025-07-30","open":110.74,"high":111.42,"low":109.63,"close":110.28,"volume":1952591,"rsi_14":56.5,"sma_20":109.61,"sma_60":101.86,"sma_120":95.83},{"date":"2025-07-31","open":109.72,"high":110.45,"low":108.61,"close":108.95,"volume":1635380,"rsi_14":54.75,"sma_20":109.72,"sma_60":102.22,"sma_120":95.93},{"date":"2025-08-01","open":107.24,"high":107.24,"low":104.65,"close":105.87,"volume":1984220,"rsi_14":47.2,"sma_20":109.63,"sma_60":102.51,"sma_120":96.01},{"date":"2025-08-04","open":106.64,"high":107.26,"low":106.25,"close":107.03,"volume":1171463,"rsi_14":70.57,"sma_20":109.64,"sma_60":102.82,"sma_120":96.1},{"date":"2025-08-05","open":107.55,"high":107.83,"low":106.09,"close":107.31,"volume":1132834,"rsi_14":65.57,"sma_20":109.68,"sma_60":103.08,"sma_120":96.2},{"date":"2025-08-06","open":107.71,"high":108.26,"low":107.13,"close":107.99,"volume":1262409,"rsi_14":61.39,"sma_20":109.75,"sma_60":103.37,"sma_120":96.3},{"date":"2025-08-07","open":108.82,"high":108.86,"low":106.89,"close":107.07,"volume":1099702,"rsi_14":54.58,"sma_20":109.73,"sma_60":103.6,"sma_120":96.39},{"date":"2025-08-08","open":107.76,"high":109.15,"low":107.19,"close":108.3,"volume":1184365,"rsi_14":59.87,"sma_20":109.8,"sma_60":103.82,"sma_120":96.49},{"date":"2025-08-11","open":108.72,"high":108.88,"low":106.78,"close":107.08,"volume":1685834,"rsi_14":50.41,"sma_20":109.79,"sma_60":104.02,"sma_120":96.57},{"date":"2025-08-12","open":107.9,"high":108.73,"low":107.66,"close":108.63,"volume":2380011,"rsi_14":52.5,"sma_20":110.26,"sma_60":104.24,"sma_120":96.67},{"date":"2025-08-13","open":109.08,"high":109.77,"low":107.26,"close":108.71,"volume":2048089,"rsi_14":51.71,"sma_20":110.59,"sma_60":104.46,"sma_120":96.77},{"date":"2025-08-14","open":108.86,"high":110.9,"low":108.18,"close":110.76,"volume":1429987,"rsi_14":52.19,"sma_20":110.89,"sma_60":104.72,"sma_120":96.89},{"date":"2025-08-15","open":111.19,"high":111.23,"low":108.13,"close":108.29,"volume":1291690,"rsi_14":46.03,"sma_20":111.02,"sma_60":104.94,"sma_120":97.0},{"date":"2025-08-18","open":108.03,"high":108.52,"low":107.46,"close":108.41,"volume":1409129,"rsi_14":43.83,"sma_20":111.18,"sma_60":105.2,"sma_120":97.11},{"date":"2025-08-19","open":108.14,"high":109.14,"low":107.76,"close":108.37,"volume":1067505,"rsi_14":44.1,"sma_20":111.25,"sma_60":105.45,"sma_120":97.23},{"date":"2025-08-20","open":108.11,"high":109.39,"low":107.51,"close":109.09,"volume":1683126,"rsi_14":50.44,"sma_20":111.31,"sma_60":105.71,"sma_120":97.35},{"date":"2025-08-21","open":108.72,"high":109.83,"low":108.44,"close":109.55,"volume":1565979,"rsi_14":64.18,"sma_20":111.38,"sma_60":105.96,"sma_120":97.46},{"date":"2025-08-22","open":109.97,"high":112.76,"low":109.74,"close":112.59,"volume":2144689,"rsi_14":68.73,"sma_20":111.51,"sma_60":106.27,"sma_120":97.61},{"date":"2025-08-25","open":112.6,"high":112.97,"low":111.97,"close":112.04,"volume":1551346,"rsi_14":65.64,"sma_20":111.63,"sma_60":106.57,"sma_120":97.8},{"date":"2025-08-26","open":111.62,"high":112.98,"low":111.2,"close":112.92,"volume":2316553,"rsi_14":66.09,"sma_20":111.76,"sma_60":106.89,"sma_120":98.0},{"date":"2025-08-27","open":112.81,"high":113.46,"low":111.93,"close":112.01,"volume":1724646,"rsi_14":66.09,"sma_20":111.85,"sma_60":107.2,"sma_120":98.21},{"date":"2025-08-28","open":112.28,"high":112.5,"low":111.52,"close":112.36,"volume":1326811,"rsi_14":64.04,"sma_20":112.02,"sma_60":107.51,"sma_120":98.42},{"date":"2025-08-29","open":112.44,"high":112.68,"low":111.59,"close":112.09,"volume":995205,"rsi_14":68.57,"sma_20":112.34,"sma_60":107.82,"sma_120":98.66},{"date":"2025-09-02","open":110.76,"high":111.15,"low":109.16,"close":110.43,"volume":1800446,"rsi_14":56.59,"sma_20":112.51,"sma_60":108.1,"sma_120":98.89},{"date":"2025-09-03","open":110.3,"high":110.7,"low":108.64,"close":110.17,"volume":1553997,"rsi_14":55.3,"sma_20":112.66,"sma_60":108.34,"sma_120":99.11},{"date":"2025-09-04","open":110.81,"high":111.3,"low":110.04,"close":111.21,"volume":1090386,"rsi_14":51.76,"sma_20":112.83,"sma_60":108.6,"sma_120":99.36},{"date":"2025-09-05","open":112.32,"high":112.75,"low":109.12,"close":110.12,"volume":2598760,"rsi_14":58.05,"sma_20":112.98,"sma_60":108.83,"sma_120":99.58},{"date":"2025-09-08","open":110.31,"high":110.84,"low":107.95,"close":108.86,"volume":3045139,"rsi_14":51.79,"sma_20":113.01,"sma_60":109.06,"sma_120":99.78},{"date":"2025-09-09","open":108.6,"high":110.49,"low":108.23,"close":109.25,"volume":2274386,"rsi_14":53.4,"sma_20":113.12,"sma_60":109.31,"sma_120":99.97},{"date":"2025-09-10","open":109.23,"high":109.7,"low":107.69,"close":108.0,"volume":2191870,"rsi_14":45.93,"sma_20":113.09,"sma_60":109.55,"sma_120":100.15},{"date":"2025-09-11","open":108.09,"high":110.38,"low":107.92,"close":110.11,"volume":2076691,"rsi_14":51.88,"sma_20":113.16,"sma_60":109.81,"sma_120":100.33},{"date":"2025-09-12","open":109.71,"high":110.31,"low":109.21,"close":109.63,"volume":1068214,"rsi_14":38.16,"sma_20":113.1,"sma_60":110.08,"sma_120":100.52},{"date":"2025-09-15","open":109.94,"high":110.76,"low":108.96,"close":109.32,"volume":1370177,"rsi_14":38.92,"sma_20":113.16,"sma_60":110.29,"sma_120":100.68},{"date":"2025-09-16","open":109.24,"high":109.24,"low":107.56,"close":107.73,"volume":1682024,"rsi_14":29.98,"sma_20":113.12,"sma_60":110.47,"sma_120":100.83},{"date":"2025-09-17","open":108.27,"high":109.72,"low":107.82,"close":108.91,"volume":1407939,"rsi_14":38.29,"sma_20":113.15,"sma_60":110.64,"sma_120":100.98},{"date":"2025-09-18","open":109.22,"high":110.74,"low":109.06,"close":110.39,"volume":1537385,"rsi_14":43.15,"sma_20":113.22,"sma_60":110.82,"sma_120":101.16},{"date":"2025-09-19","open":110.52,"high":110.77,"low":109.63,"close":110.66,"volume":3268706,"rsi_14":45.02,"sma_20":113.27,"sma_60":110.97,"sma_120":101.37},{"date":"2025-09-22","open":109.76,"high":110.7,"low":109.35,"close":110.49,"volume":1037013,"rsi_14":50.23,"sma_20":113.16,"sma_60":111.1,"sma_120":101.57},{"date":"2025-09-23","open":110.64,"high":112.19,"low":109.46,"close":110.12,"volume":1148831,"rsi_14":49.81,"sma_20":113.07,"sma_60":111.22,"sma_120":101.77},{"date":"2025-09-24","open":110.38,"high":110.99,"low":109.53,"close":110.13,"volume":1257593,"rsi_14":45.52,"sma_20":112.92,"sma_60":111.33,"sma_120":101.96},{"date":"2025-09-25","open":110.17,"high":111.9,"low":109.97,"close":111.38,"volume":1425415,"rsi_14":55.18,"sma_20":112.89,"sma_60":111.45,"sma_120":102.22},{"date":"2025-09-26","open":111.97,"high":113.17,"low":111.58,"close":112.82,"volume":1194245,"rsi_14":66.09,"sma_20":112.92,"sma_60":111.55,"sma_120":102.55},{"date":"2025-09-29","open":113.39,"high":114.38,"low":112.62,"close":114.32,"volume":1417377,"rsi_14":68.9,"sma_20":113.03,"sma_60":111.67,"sma_120":102.89},{"date":"2025-09-30","open":114.26,"high":115.11,"low":111.97,"close":113.11,"volume":1517534,"rsi_14":69.1,"sma_20":113.17,"sma_60":111.77,"sma_120":103.23},{"date":"2025-10-01","open":112.57,"high":112.83,"low":110.78,"close":111.36,"volume":1213353,"rsi_14":51.55,"sma_20":113.19,"sma_60":111.84,"sma_120":103.49},{"date":"2025-10-02","open":111.6,"high":113.36,"low":111.14,"close":113.07,"volume":1729243,"rsi_14":58.69,"sma_20":113.24,"sma_60":111.94,"sma_120":103.79},{"date":"2025-10-03","open":114.06,"high":115.32,"low":113.63,"close":114.31,"volume":1795773,"rsi_14":63.02,"sma_20":113.41,"sma_60":112.04,"sma_120":104.1},{"date":"2025-10-06","open":114.24,"high":115.41,"low":112.76,"close":114.82,"volume":1147092,"rsi_14":71.02,"sma_20":113.67,"sma_60":112.16,"sma_120":104.4},{"date":"2025-10-07","open":115.14,"high":115.88,"low":114.16,"close":114.81,"volume":1495275,"rsi_14":68.47,"sma_20":113.91,"sma_60":112.28,"sma_120":104.7},{"date":"2025-10-08","open":115.02,"high":116.14,"low":113.16,"close":114.61,"volume":1987867,"rsi_14":63.63,"sma_20":114.21,"sma_60":112.52,"sma_120":105.0},{"date":"2025-10-09","open":115.12,"high":115.92,"low":114.38,"close":115.14,"volume":1511781,"rsi_14":64.36,"sma_20":114.42,"sma_60":112.72,"sma_120":105.3},{"date":"2025-10-10","open":115.69,"high":116.0,"low":108.9,"close":109.02,"volume":2372778,"rsi_14":43.91,"sma_20":114.35,"sma_60":112.78,"sma_120":105.56},{"date":"2025-10-13","open":110.3,"high":112.34,"low":109.91,"close":112.16,"volume":1421592,"rsi_14":52.84,"sma_20":114.46,"sma_60":112.88,"sma_120":105.81},{"date":"2025-10-14","open":111.15,"high":113.96,"low":111.15,"close":113.35,"volume":1869724,"rsi_14":55.29,"sma_20":114.7,"sma_60":113.0,"sma_120":106.06},{"date":"2025-10-15","open":114.07,"high":114.87,"low":112.48,"close":114.63,"volume":2011918,"rsi_14":55.35,"sma_20":114.95,"sma_60":113.12,"sma_120":106.3},{"date":"2025-10-16","open":114.77,"high":114.92,"low":109.85,"close":110.94,"volume":2853880,"rsi_14":44.56,"sma_20":114.94,"sma_60":113.15,"sma_120":106.51},{"date":"2025-10-17","open":106.72,"high":109.6,"low":102.77,"close":109.39,"volume":4352089,"rsi_14":38.43,"sma_20":114.83,"sma_60":113.16,"sma_120":106.71},{"date":"2025-10-20","open":110.31,"high":113.65,"low":110.13,"close":113.24,"volume":2858772,"rsi_14":48.72,"sma_20":114.93,"sma_60":113.2,"sma_120":106.94},{"date":"2025-10-21","open":113.02,"high":115.3,"low":112.26,"close":112.33,"volume":3134993,"rsi_14":51.86,"sma_20":115.0,"sma_60":113.23,"sma_120":107.16},{"date":"2025-10-22","open":111.91,"high":112.27,"low":110.48,"close":111.21,"volume":3341734,"rsi_14":46.32,"sma_20":115.01,"sma_60":113.23,"sma_120":107.36},{"date":"2025-10-23","open":111.6,"high":113.04,"low":111.29,"close":112.57,"volume":2093696,"rsi_14":46.59,"sma_20":115.03,"sma_60":113.26,"sma_120":107.56},{"date":"2025-10-24","open":113.45,"high":114.82,"low":113.01,"close":114.05,"volume":1953816,"rsi_14":48.55,"sma_20":115.05,"sma_60":113.33,"sma_120":107.77},{"date":"2025-10-27","open":114.85,"high":116.2,"low":114.76,"close":114.95,"volume":2226851,"rsi_14":50.25,"sma_20":115.04,"sma_60":113.47,"sma_120":107.99},{"date":"2025-10-28","open":114.95,"high":116.86,"low":114.54,"close":116.57,"volume":3177428,"rsi_14":53.4,"sma_20":115.18,"sma_60":113.62,"sma_120":108.22},{"date":"2025-10-29","open":115.9,"high":117.21,"low":114.22,"close":114.67,"volume":3290102,"rsi_14":49.22,"sma_20":115.34,"sma_60":113.73,"sma_120":108.41},{"date":"2025-10-30","open":114.27,"high":115.18,"low":113.14,"close":113.17,"volume":2894683,"rsi_14":58.13,"sma_20":115.35,"sma_60":113.8,"sma_120":108.59},{"date":"2025-10-31","open":112.44,"high":114.04,"low":111.8,"close":113.6,"volume":2278857,"rsi_14":53.17,"sma_20":115.31,"sma_60":113.9,"sma_120":108.75},{"date":"2025-11-03","open":113.32,"high":114.65,"low":112.37,"close":114.61,"volume":1723614,"rsi_14":52.8,"sma_20":115.3,"sma_60":114.0,"sma_120":108.91},{"date":"2025-11-04","open":112.94,"high":114.81,"low":112.68,"close":114.08,"volume":2021255,"rsi_14":48.74,"sma_20":115.27,"sma_60":114.1,"sma_120":109.06},{"date":"2025-11-05","open":114.37,"high":115.32,"low":113.19,"close":114.82,"volume":1884618,"rsi_14":60.26,"sma_20":115.28,"sma_60":114.19,"sma_120":109.22},{"date":"2025-11-06","open":114.81,"high":116.07,"low":114.11,"close":115.18,"volume":1301354,"rsi_14":66.35,"sma_20":115.28,"sma_60":114.29,"sma_120":109.37},{"date":"2025-11-07","open":114.68,"high":116.39,"low":113.25,"close":116.2,"volume":1659634,"rsi_14":59.96,"sma_20":115.64,"sma_60":114.37,"sma_120":109.54},{"date":"2025-11-10","open":116.61,"high":118.26,"low":116.07,"close":117.56,"volume":1431033,"rsi_14":67.07,"sma_20":115.92,"sma_60":114.51,"sma_120":109.72},{"date":"2025-11-11","open":117.78,"high":118.66,"low":117.17,"close":117.3,"volume":1208663,"rsi_14":71.08,"sma_20":116.12,"sma_60":114.65,"sma_120":109.92},{"date":"2025-11-12","open":117.88,"high":120.51,"low":117.88,"close":118.96,"volume":1505310,"rsi_14":71.64,"sma_20":116.34,"sma_60":114.81,"sma_120":110.13},{"date":"2025-11-13","open":118.89,"high":119.47,"low":115.88,"close":116.18,"volume":1452942,"rsi_14":56.61,"sma_20":116.61,"sma_60":114.92,"sma_120":110.31},{"date":"2025-11-14","open":115.38,"high":116.33,"low":114.42,"close":114.76,"volume":1232470,"rsi_14":49.44,"sma_20":116.88,"sma_60":115.0,"sma_120":110.48},{"date":"2025-11-17","open":114.39,"high":114.43,"low":110.29,"close":110.83,"volume":1813247,"rsi_14":34.81,"sma_20":116.76,"sma_60":114.95,"sma_120":110.61},{"date":"2025-11-18","open":110.33,"high":112.47,"low":109.64,"close":111.19,"volume":1577776,"rsi_14":39.94,"sma_20":116.7,"sma_60":114.92,"sma_120":110.74},{"date":"2025-11-19","open":111.26,"high":112.32,"low":110.99,"close":111.97,"volume":821658,"rsi_14":46.39,"sma_20":116.74,"sma_60":114.89,"sma_120":110.89},{"date":"2025-11-20","open":113.41,"high":114.54,"low":111.07,"close":111.28,"volume":1288597,"rsi_14":43.13,"sma_20":116.67,"sma_60":114.87,"sma_120":111.03},{"date":"2025-11-21","open":111.9,"high":113.92,"low":110.81,"close":112.33,"volume":2185282,"rsi_14":43.23,"sma_20":116.59,"sma_60":114.85,"sma_120":111.18},{"date":"2025-11-24","open":112.48,"high":113.65,"low":111.6,"close":113.05,"volume":2469961,"rsi_14":46.98,"sma_20":116.49,"sma_60":114.85,"sma_120":111.34},{"date":"2025-11-25","open":113.07,"high":114.6,"low":112.5,"close":114.02,"volume":1701795,"rsi_14":47.71,"sma_20":116.36,"sma_60":114.9,"sma_120":111.5},{"date":"2025-11-26","open":114.23,"high":116.33,"low":114.07,"close":115.57,"volume":1051714,"rsi_14":51.03,"sma_20":116.41,"sma_60":114.98,"sma_120":111.66},{"date":"2025-11-28","open":116.09,"high":117.27,"low":115.98,"close":116.9,"volume":487106,"rsi_14":51.85,"sma_20":116.59,"sma_60":115.06,"sma_120":111.83},{"date":"2025-12-01","open":115.8,"high":117.17,"low":115.58,"close":116.02,"volume":1505154,"rsi_14":45.8,"sma_20":116.72,"sma_60":115.15,"sma_120":111.99},{"date":"2025-12-02","open":116.89,"high":117.81,"low":116.12,"close":116.9,"volume":1225930,"rsi_14":48.94,"sma_20":116.83,"sma_60":115.27,"sma_120":112.17},{"date":"2025-12-03","open":116.87,"high":118.88,"low":116.87,"close":118.75,"volume":1632086,"rsi_14":49.46,"sma_20":117.07,"sma_60":115.42,"sma_120":112.36},{"date":"2025-12-04","open":118.59,"high":120.44,"low":118.36,"close":119.7,"volume":1888057,"rsi_14":60.16,"sma_20":117.32,"sma_60":115.6,"sma_120":112.58},{"date":"2025-12-05","open":119.24,"high":122.0,"low":119.09,"close":121.41,"volume":2087641,"rsi_14":68.84,"sma_20":117.64,"sma_60":115.78,"sma_120":112.79},{"date":"2025-12-08","open":121.4,"high":121.91,"low":119.98,"close":121.86,"volume":2130568,"rsi_14":88.91,"sma_20":117.93,"sma_60":115.97,"sma_120":113.02},{"date":"2025-12-09","open":121.79,"high":124.81,"low":121.77,"close":123.92,"volume":2015916,"rsi_14":90.1,"sma_20":118.25,"sma_60":116.21,"sma_120":113.25},{"date":"2025-12-10","open":123.78,"high":126.64,"low":119.87,"close":126.63,"volume":2630376,"rsi_14":91.17,"sma_20":118.72,"sma_60":116.52,"sma_120":113.49},{"date":"2025-12-11","open":126.5,"high":127.72,"low":125.7,"close":127.29,"volume":2142745,"rsi_14":95.03,"sma_20":119.15,"sma_60":116.81,"sma_120":113.73},{"date":"2025-12-12","open":127.87,"high":129.03,"low":124.83,"close":125.4,"volume":1916321,"rsi_14":85.08,"sma_20":119.62,"sma_60":117.05,"sma_120":113.94},{"date":"2025-12-15","open":126.59,"high":127.76,"low":125.86,"close":126.66,"volume":2763291,"rsi_14":85.49,"sma_20":120.22,"sma_60":117.31,"sma_120":114.14},{"date":"2025-12-16","open":126.98,"high":127.32,"low":124.24,"close":124.89,"volume":2269397,"rsi_14":77.21,"sma_20":120.94,"sma_60":117.54,"sma_120":114.32},{"date":"2025-12-17","open":125.67,"high":126.77,"low":124.47,"close":125.09,"volume":2497818,"rsi_14":75.58,"sma_20":121.65,"sma_60":117.78,"sma_120":114.5},{"date":"2025-12-18","open":125.9,"high":126.7,"low":124.5,"close":125.1,"volume":2056048,"rsi_14":73.71,"sma_20":122.31,"sma_60":118.02,"sma_120":114.68},{"date":"2025-12-19","open":125.18,"high":126.49,"low":125.18,"close":126.21,"volume":4487470,"rsi_14":79.09,"sma_20":123.08,"sma_60":118.26,"sma_120":114.85},{"date":"2025-12-22","open":126.82,"high":128.65,"low":126.7,"close":128.54,"volume":2682333,"rsi_14":80.68,"sma_20":123.9,"sma_60":118.51,"sma_120":115.03},{"date":"2025-12-23","open":128.57,"high":128.96,"low":127.7,"close":128.37,"volume":2706254,"rsi_14":77.84,"sma_20":124.68,"sma_60":118.74,"sma_120":115.2},{"date":"2025-12-24","open":128.85,"high":130.63,"low":128.41,"close":129.87,"volume":566591,"rsi_14":78.51,"sma_20":125.49,"sma_60":119.01,"sma_120":115.39},{"date":"2025-12-26","open":129.73,"high":130.3,"low":129.44,"close":129.93,"volume":1326337,"rsi_14":76.32,"sma_20":126.22,"sma_60":119.32,"sma_120":115.58},{"date":"2025-12-29","open":129.88,"high":130.58,"low":128.3,"close":129.35,"volume":2165232,"rsi_14":72.95,"sma_20":126.85,"sma_60":119.6,"sma_120":115.77},{"date":"2025-12-30","open":129.44,"high":129.44,"low":127.64,"close":128.02,"volume":1212448,"rsi_14":63.18,"sma_20":127.46,"sma_60":119.83,"sma_120":115.94},{"date":"2025-12-31","open":128.19,"high":128.32,"low":126.69,"close":126.71,"volume":1585523,"rsi_14":50.31,"sma_20":127.96,"sma_60":120.03,"sma_120":116.1},{"date":"2026-01-02","open":127.12,"high":127.65,"low":125.57,"close":127.6,"volume":2217744,"rsi_14":48.08,"sma_20":128.37,"sma_60":120.24,"sma_120":116.26},{"date":"2026-01-05","open":127.46,"high":133.13,"low":127.1,"close":131.49,"volume":2335675,"rsi_14":66.88,"sma_20":128.93,"sma_60":120.51,"sma_120":116.51},{"date":"2026-01-06","open":131.86,"high":133.04,"low":130.42,"close":132.79,"volume":2327525,"rsi_14":66.94,"sma_20":129.46,"sma_60":120.79,"sma_120":116.76},{"date":"2026-01-07","open":131.89,"high":132.36,"low":130.07,"close":130.94,"volume":2583215,"rsi_14":66.65,"sma_20":129.88,"sma_60":121.15,"sma_120":116.97},{"date":"2026-01-08","open":130.38,"high":131.7,"low":130.04,"close":131.29,"volume":1952832,"rsi_14":66.94,"sma_20":130.21,"sma_60":121.46,"sma_120":117.17},{"date":"2026-01-09","open":131.33,"high":132.16,"low":130.77,"close":131.06,"volume":1641920,"rsi_14":65.97,"sma_20":130.4,"sma_60":121.75,"sma_120":117.37},{"date":"2026-01-12","open":129.91,"high":131.68,"low":129.51,"close":131.57,"volume":2269904,"rsi_14":64.65,"sma_20":130.57,"sma_60":122.02,"sma_120":117.57},{"date":"2026-01-13","open":131.57,"high":132.14,"low":130.19,"close":131.3,"volume":2392800,"rsi_14":57.14,"sma_20":130.83,"sma_60":122.35,"sma_120":117.75},{"date":"2026-01-14","open":130.92,"high":133.25,"low":130.32,"close":133.18,"volume":2565789,"rsi_14":63.12,"sma_20":131.12,"sma_60":122.74,"sma_120":117.95},{"date":"2026-01-15","open":133.46,"high":135.49,"low":133.46,"close":134.74,"volume":2237204,"rsi_14":63.24,"sma_20":131.57,"sma_60":123.09,"sma_120":118.15},{"date":"2026-01-16","open":130.5,"high":131.96,"low":126.47,"close":126.56,"volume":4375175,"rsi_14":40.97,"sma_20":131.61,"sma_60":123.32,"sma_120":118.28},{"date":"2026-01-20","open":125.76,"high":125.79,"low":121.72,"close":123.88,"volume":3746479,"rsi_14":37.59,"sma_20":131.5,"sma_60":123.52,"sma_120":118.38},{"date":"2026-01-21","open":124.55,"high":128.38,"low":124.55,"close":125.46,"volume":3410686,"rsi_14":43.39,"sma_20":131.42,"sma_60":123.72,"sma_120":118.49},{"date":"2026-01-22","open":126.53,"high":128.81,"low":125.91,"close":127.0,"volume":1958365,"rsi_14":48.95,"sma_20":131.3,"sma_60":123.93,"sma_120":118.63},{"date":"2026-01-23","open":126.18,"high":126.52,"low":124.16,"close":124.65,"volume":1840500,"rsi_14":44.77,"sma_20":131.07,"sma_60":124.08,"sma_120":118.78},{"date":"2026-01-26","open":125.03,"high":126.5,"low":124.82,"close":126.14,"volume":2236000,"rsi_14":39.59,"sma_20":130.84,"sma_60":124.23,"sma_120":118.92},{"date":"2026-01-27","open":126.43,"high":127.55,"low":125.98,"close":126.16,"volume":1832700,"rsi_14":36.47,"sma_20":130.61,"sma_60":124.41,"sma_120":119.07},{"date":"2026-01-28","open":126.16,"high":127.5,"low":125.69,"close":126.56,"volume":1575100,"rsi_14":40.49,"sma_20":130.42,"sma_60":124.62,"sma_120":119.21},{"date":"2026-01-29","open":127.61,"high":129.96,"low":127.12,"close":129.93,"volume":2287800,"rsi_14":47.4,"sma_20":130.48,"sma_60":124.89,"sma_120":119.39},{"date":"2026-01-30","open":129.14,"high":130.53,"low":128.19,"close":129.37,"volume":2127600,"rsi_14":46.8,"sma_20":130.57,"sma_60":125.12,"sma_120":119.56},{"date":"2026-02-02","open":128.93,"high":131.52,"low":128.42,"close":131.07,"volume":2137500,"rsi_14":49.09,"sma_20":130.75,"sma_60":125.4,"sma_120":119.75},{"date":"2026-02-03","open":131.3,"high":132.67,"low":127.35,"close":128.61,"volume":2153000,"rsi_14":45.48,"sma_20":130.6,"sma_60":125.62,"sma_120":119.9},{"date":"2026-02-04","open":128.59,"high":131.15,"low":128.54,"close":130.52,"volume":1882400,"rsi_14":45.54,"sma_20":130.49,"sma_60":125.86,"sma_120":120.08},{"date":"2026-02-05","open":129.63,"high":130.39,"low":126.25,"close":127.24,"volume":1988000,"rsi_14":38.11,"sma_20":130.3,"sma_60":126.04,"sma_120":120.2},{"date":"2026-02-06","open":129.51,"high":131.59,"low":128.92,"close":130.84,"volume":1487700,"rsi_14":57.94,"sma_20":130.28,"sma_60":126.25,"sma_120":120.38},{"date":"2026-02-09","open":130.5,"high":133.44,"low":130.31,"close":132.75,"volume":1708172,"rsi_14":58.16,"sma_20":131.48,"sma_60":124.22,"sma_120":118.84},{"date":"2026-02-10","open":132.37,"high":133.76,"low":127.6,"close":130.72,"volume":1973523,"rsi_14":48.8,"sma_20":131.49,"sma_60":124.44,"sma_120":119.03},{"date":"2026-02-11","open":131.03,"high":131.94,"low":128.07,"close":130.11,"volume":2201515,"rsi_14":45.28,"sma_20":131.45,"sma_60":124.69,"sma_120":119.21},{"date":"2026-02-12","open":131.38,"high":131.72,"low":121.47,"close":124.87,"volume":2764170,"rsi_14":40.63,"sma_20":131.18,"sma_60":124.88,"sma_120":119.34},{"date":"2026-02-13","open":123.87,"high":127.21,"low":122.22,"close":126.51,"volume":1666445,"rsi_14":42.92,"sma_20":131.06,"sma_60":125.08,"sma_120":119.49},{"date":"2026-02-17","open":126.27,"high":128.91,"low":125.83,"close":126.54,"volume":1556911,"rsi_14":43.36,"sma_20":131.01,"sma_60":125.27,"sma_120":119.63},{"date":"2026-02-18","open":127.18,"high":129.96,"low":126.89,"close":128.2,"volume":1712400,"rsi_14":52.73,"sma_20":129.64,"sma_60":127.82,"sma_120":121.36},{"date":"2026-02-19","open":126.69,"high":127.78,"low":124.77,"close":126.41,"volume":1440700,"rsi_14":43.81,"sma_20":129.69,"sma_60":128.06,"sma_120":121.46},{"date":"2026-02-20","open":125.95,"high":127.28,"low":124.18,"close":126.48,"volume":1173369,"rsi_14":44.83,"sma_20":129.67,"sma_60":128.29,"sma_120":121.57},{"date":"2026-02-23","open":125.65,"high":126.93,"low":121.89,"close":123.7,"volume":1560600,"rsi_14":37.31,"sma_20":129.62,"sma_60":128.46,"sma_120":121.66},{"date":"2026-02-24","open":122.49,"high":126.48,"low":121.95,"close":125.78,"volume":1567854,"rsi_14":41.86,"sma_20":130.67,"sma_60":125.64,"sma_120":119.92},{"date":"2026-02-25","open":127.02,"high":130.17,"low":126.23,"close":130.12,"volume":2026337,"rsi_14":45.76,"sma_20":130.54,"sma_60":125.88,"sma_120":120.08},{"date":"2026-02-26","open":130.99,"high":132.46,"low":130.27,"close":130.76,"volume":1916865,"rsi_14":44.33,"sma_20":130.53,"sma_60":126.11,"sma_120":120.24},{"date":"2026-02-27","open":128.68,"high":129.73,"low":124.81,"close":127.15,"volume":3839427,"rsi_14":50.83,"sma_20":130.31,"sma_60":126.26,"sma_120":120.39},{"date":"2026-03-02","open":124.33,"high":128.67,"low":123.82,"close":127.98,"volume":2128489,"rsi_14":57.13,"sma_20":130.16,"sma_60":126.43,"sma_120":120.54},{"date":"2026-03-03","open":124.91,"high":126.25,"low":121.95,"close":124.47,"volume":1757513,"rsi_14":48.4,"sma_20":129.8,"sma_60":126.51,"sma_120":120.66},{"date":"2026-03-04","open":125.6,"high":126.2,"low":123.71,"close":125.1,"volume":1592486,"rsi_14":46.79,"sma_20":129.49,"sma_60":126.65,"sma_120":120.78},{"date":"2026-03-05","open":124.11,"high":124.8,"low":122.51,"close":123.71,"volume":2500175,"rsi_14":32.06,"sma_20":129.01,"sma_60":126.78,"sma_120":120.89},{"date":"2026-03-06","open":121.05,"high":121.15,"low":117.7,"close":119.66,"volume":2862059,"rsi_14":29.56,"sma_20":128.25,"sma_60":126.92,"sma_120":120.94},{"date":"2026-03-09","open":117.84,"high":120.93,"low":114.88,"close":120.54,"volume":2393661,"rsi_14":32.51,"sma_20":127.94,"sma_60":127.07,"sma_120":120.99},{"date":"2026-03-10","open":120.29,"high":123.51,"low":119.94,"close":121.15,"volume":2321577,"rsi_14":41.91,"sma_20":127.81,"sma_60":127.21,"sma_120":121.05},{"date":"2026-03-11","open":120.79,"high":124.75,"low":120.2,"close":124.56,"volume":3382393,"rsi_14":46.05,"sma_20":127.76,"sma_60":127.42,"sma_120":121.14},{"date":"2026-03-12","open":122.2,"high":122.45,"low":119.82,"close":121.81,"volume":2570018,"rsi_14":41.23,"sma_20":127.5,"sma_60":127.57,"sma_120":121.21},{"date":"2026-03-13","open":122.63,"high":123.57,"low":119.79,"close":119.96,"volume":1660055,"rsi_14":43.86,"sma_20":126.48,"sma_60":129.14,"sma_120":123.23},{"date":"2026-03-16","open":121.31,"high":122.24,"low":118.7,"close":118.85,"volume":2084591,"rsi_14":38.14,"sma_20":126.09,"sma_60":129.03,"sma_120":123.29},{"date":"2026-03-17","open":120.61,"high":122.0,"low":119.75,"close":120.17,"volume":2366651,"rsi_14":31.22,"sma_20":125.75,"sma_60":127.81,"sma_120":121.39},{"date":"2026-03-18","open":119.35,"high":121.68,"low":119.28,"close":119.71,"volume":2104263,"rsi_14":29.01,"sma_20":125.49,"sma_60":127.84,"sma_120":121.45},{"date":"2026-03-19","open":118.31,"high":120.96,"low":117.75,"close":119.57,"volume":2198069,"rsi_14":33.42,"sma_20":125.14,"sma_60":127.89,"sma_120":121.52},{"date":"2026-03-20","open":119.4,"high":120.66,"low":118.79,"close":120.58,"volume":3640488,"rsi_14":33.49,"sma_20":124.82,"sma_60":127.94,"sma_120":121.6},{"date":"2026-03-23","open":123.54,"high":124.02,"low":121.1,"close":121.83,"volume":1807831,"rsi_14":43.56,"sma_20":124.6,"sma_60":127.97,"sma_120":121.7},{"date":"2026-03-24","open":121.31,"high":126.27,"low":120.57,"close":124.84,"volume":2351326,"rsi_14":49.47,"sma_20":124.55,"sma_60":128.05,"sma_120":121.83},{"date":"2026-03-25","open":126.14,"high":127.05,"low":124.3,"close":125.47,"volume":1381765,"rsi_14":53.86,"sma_20":124.31,"sma_60":128.1,"sma_120":121.94},{"date":"2026-03-26","open":124.37,"high":125.57,"low":123.46,"close":124.23,"volume":1654206,"rsi_14":61.59,"sma_20":123.98,"sma_60":128.13,"sma_120":122.05},{"date":"2026-03-27","open":123.33,"high":123.66,"low":120.49,"close":121.12,"volume":2366350,"rsi_14":51.42,"sma_20":123.67,"sma_60":128.07,"sma_120":122.14},{"date":"2026-03-30","open":122.94,"high":123.29,"low":121.3,"close":122.01,"volume":1151053,"rsi_14":51.87,"sma_20":123.37,"sma_60":127.98,"sma_120":122.25},{"date":"2026-03-31","open":124.1,"high":125.7,"low":122.46,"close":125.12,"volume":2270554,"rsi_14":51.32,"sma_20":123.41,"sma_60":127.93,"sma_120":122.37},{"date":"2026-04-01","open":126.58,"high":128.7,"low":126.16,"close":127.62,"volume":1798928,"rsi_14":61.97,"sma_20":123.49,"sma_60":127.94,"sma_120":122.5},{"date":"2026-04-02","open":125.18,"high":128.98,"low":125.02,"close":128.17,"volume":1576134,"rsi_14":68.87,"sma_20":123.67,"sma_60":127.93,"sma_120":122.62},{"date":"2026-04-06","open":130.09,"high":130.25,"low":128.52,"close":129.56,"volume":1001315,"rsi_14":74.91,"sma_20":124.13,"sma_60":127.98,"sma_120":122.76},{"date":"2026-04-07","open":128.73,"high":131.24,"low":126.91,"close":130.56,"volume":2034216,"rsi_14":74.53,"sma_20":124.6,"sma_60":127.64,"sma_120":124.55},{"date":"2026-04-08","open":133.74,"high":135.68,"low":133.47,"close":135.46,"volume":1784345,"rsi_14":81.2,"sma_20":125.28,"sma_60":128.2,"sma_120":123.11},{"date":"2026-04-09","open":135.27,"high":137.93,"low":134.84,"close":137.81,"volume":1865723,"rsi_14":83.31,"sma_20":125.9,"sma_60":128.36,"sma_120":123.31},{"date":"2026-04-10","open":137.77,"high":139.21,"low":137.23,"close":138.73,"volume":2351624,"rsi_14":83.24,"sma_20":126.71,"sma_60":128.5,"sma_120":123.51},{"date":"2026-04-13","open":137.34,"high":141.03,"low":137.16,"close":140.92,"volume":2516972,"rsi_14":83.79,"sma_20":127.72,"sma_60":128.69,"sma_120":123.71},{"date":"2026-04-14","open":141.3,"high":142.06,"low":139.66,"close":141.08,"volume":2327331,"rsi_14":81.9,"sma_20":128.8,"sma_60":128.85,"sma_120":123.93},{"date":"2026-04-15","open":141.63,"high":142.88,"low":140.26,"close":142.04,"volume":2079472,"rsi_14":82.13,"sma_20":129.86,"sma_60":129.02,"sma_120":124.17},{"date":"2026-04-16","open":141.8,"high":143.77,"low":140.83,"close":141.2,"volume":2959342,"rsi_14":83.52,"sma_20":130.9,"sma_60":129.19,"sma_120":124.39},{"date":"2026-04-17","open":144.07,"high":148.26,"low":143.08,"close":144.71,"volume":3179487,"rsi_14":96.59,"sma_20":132.13,"sma_60":129.44,"sma_120":124.64},{"date":"2026-04-20","open":145.85,"high":149.53,"low":145.25,"close":149.44,"volume":3088641,"rsi_14":97.05,"sma_20":133.54,"sma_60":129.79,"sma_120":124.91},{"date":"2026-04-21","open":149.73,"high":155.41,"low":149.73,"close":152.81,"volume":3703713,"rsi_14":97.07,"sma_20":135.05,"sma_60":130.2,"sma_120":125.22},{"date":"2026-04-22","open":153.62,"high":153.87,"low":151.22,"close":151.65,"volume":2340967,"rsi_14":92.63,"sma_20":136.36,"sma_60":130.53,"sma_120":125.52},{"date":"2026-04-23","open":151.93,"high":153.23,"low":148.73,"close":150.5,"volume":2492272,"rsi_14":89.14,"sma_20":137.58,"sma_60":130.81,"sma_120":125.8},{"date":"2026-04-24","open":150.94,"high":150.94,"low":149.57,"close":150.0,"volume":1440486,"rsi_14":86.74,"sma_20":138.83,"sma_60":131.11,"sma_120":126.13},{"date":"2026-04-27","open":149.89,"high":153.48,"low":149.87,"close":153.26,"volume":1696478,"rsi_14":87.84,"sma_20":140.41,"sma_60":131.47,"sma_120":126.46},{"date":"2026-04-28","open":153.93,"high":154.69,"low":151.17,"close":151.73,"volume":1689607,"rsi_14":80.37,"sma_20":141.86,"sma_60":131.8,"sma_120":126.77},{"date":"2026-04-29","open":151.85,"high":152.35,"low":148.82,"close":149.96,"volume":2148685,"rsi_14":73.37,"sma_20":143.07,"sma_60":132.09,"sma_120":127.06},{"date":"2026-04-30","open":149.88,"high":152.49,"low":148.37,"close":152.09,"volume":3035844,"rsi_14":74.44,"sma_20":144.29,"sma_60":132.42,"sma_120":127.39},{"date":"2026-05-01","open":152.5,"high":153.52,"low":150.94,"close":151.25,"volume":1728170,"rsi_14":69.96,"sma_20":145.46,"sma_60":132.71,"sma_120":127.73},{"date":"2026-05-04","open":150.47,"high":151.08,"low":146.67,"close":147.35,"volume":1818020,"rsi_14":60.61,"sma_20":146.35,"sma_60":132.91,"sma_120":128.0},{"date":"2026-05-05","open":148.05,"high":149.66,"low":147.35,"close":147.95,"volume":1635468,"rsi_14":60.16,"sma_20":147.22,"sma_60":133.26,"sma_120":128.29},{"date":"2026-05-06","open":149.81,"high":151.6,"low":149.32,"close":150.49,"volume":2357775,"rsi_14":64.93,"sma_20":147.98,"sma_60":133.69,"sma_120":128.6},{"date":"2026-05-07","open":150.47,"high":151.4,"low":147.54,"close":148.05,"volume":2166531,"rsi_14":55.64,"sma_20":148.49,"sma_60":134.05,"sma_120":128.89},{"date":"2026-05-08","open":148.86,"high":149.53,"low":147.99,"close":148.75,"volume":1248201,"rsi_14":48.62,"sma_20":148.99,"sma_60":134.4,"sma_120":129.17},{"date":"2026-05-11","open":149.27,"high":150.39,"low":148.32,"close":149.43,"volume":1825349,"rsi_14":42.72,"sma_20":149.42,"sma_60":134.54,"sma_120":130.8},{"date":"2026-05-12","open":148.77,"high":150.23,"low":147.1,"close":149.71,"volume":1704429,"rsi_14":45.73,"sma_20":149.86,"sma_60":134.97,"sma_120":129.71},{"date":"2026-05-13","open":149.74,"high":151.61,"low":148.7,"close":150.83,"volume":2257581,"rsi_14":50.63,"sma_20":150.3,"sma_60":135.3,"sma_120":130.0},{"date":"2026-05-14","open":152.25,"high":153.57,"low":150.87,"close":153.0,"volume":1634947,"rsi_14":56.17,"sma_20":150.89,"sma_60":135.76,"sma_120":130.32},{"date":"2026-05-15","open":151.49,"high":153.42,"low":150.41,"close":152.1,"volume":1553922,"rsi_14":47.31,"sma_20":151.26,"sma_60":136.18,"sma_120":130.63},{"date":"2026-05-18","open":151.71,"high":153.75,"low":151.04,"close":152.98,"volume":1810818,"rsi_14":53.03,"sma_20":151.44,"sma_60":136.6,"sma_120":130.94},{"date":"2026-05-19","open":152.32,"high":152.51,"low":149.38,"close":150.14,"volume":1896106,"rsi_14":50.22,"sma_20":151.3,"sma_60":136.98,"sma_120":131.23},{"date":"2026-05-20","open":151.19,"high":154.29,"low":150.22,"close":153.31,"volume":1554570,"rsi_14":52.53,"sma_20":151.39,"sma_60":137.43,"sma_120":131.54},{"date":"2026-05-21","open":152.4,"high":154.03,"low":151.47,"close":152.93,"volume":1572145,"rsi_14":53.79,"sma_20":151.51,"sma_60":137.8,"sma_120":131.84},{"date":"2026-05-22","open":153.27,"high":154.26,"low":152.75,"close":153.19,"volume":1542066,"rsi_14":65.37,"sma_20":151.67,"sma_60":138.16,"sma_120":132.14},{"date":"2026-05-26","open":154.58,"high":158.08,"low":154.58,"close":157.74,"volume":2134885,"rsi_14":71.41,"sma_20":151.9,"sma_60":138.66,"sma_120":132.46},{"date":"2026-05-27","open":157.64,"high":158.52,"low":154.95,"close":157.14,"volume":1662351,"rsi_14":65.78,"sma_20":152.17,"sma_60":139.13,"sma_120":132.78},{"date":"2026-05-28","open":156.35,"high":157.81,"low":155.3,"close":156.83,"volume":2071541,"rsi_14":73.43,"sma_20":152.52,"sma_60":139.66,"sma_120":133.09},{"date":"2026-05-29","open":156.85,"high":157.94,"low":154.2,"close":154.87,"volume":3773871,"rsi_14":65.54,"sma_20":152.66,"sma_60":140.15,"sma_120":133.4},{"date":"2026-06-01","open":154.57,"high":159.29,"low":154.33,"close":159.0,"volume":1321489,"rsi_14":70.3,"sma_20":153.04,"sma_60":140.72,"sma_120":133.75},{"date":"2026-06-02","open":158.5,"high":161.0,"low":158.15,"close":158.99,"volume":1679614,"rsi_14":69.96,"sma_20":153.63,"sma_60":141.37,"sma_120":134.15},{"date":"2026-06-03","open":158.5,"high":158.71,"low":154.92,"close":157.1,"volume":1344114,"rsi_14":63.11,"sma_20":154.09,"sma_60":141.97,"sma_120":134.52},{"date":"2026-06-04","open":157.24,"high":163.14,"low":157.24,"close":161.95,"volume":1649987,"rsi_14":66.7,"sma_20":154.66,"sma_60":142.64,"sma_120":134.92},{"date":"2026-06-05","open":161.49,"high":162.57,"low":159.5,"close":160.95,"volume":1743947,"rsi_14":66.46,"sma_20":155.31,"sma_60":143.24,"sma_120":135.33},{"date":"2026-06-08","open":161.55,"high":162.77,"low":160.93,"close":161.01,"volume":1385396,"rsi_14":65.44,"sma_20":155.93,"sma_60":143.88,"sma_120":135.72},{"date":"2026-06-09","open":162.66,"high":163.24,"low":158.35,"close":162.45,"volume":1717898,"rsi_14":75.02,"sma_20":156.58,"sma_60":144.58,"sma_120":136.12},{"date":"2026-06-10","open":162.39,"high":163.54,"low":157.89,"close":161.0,"volume":2974089,"rsi_14":66.97,"sma_20":157.15,"sma_60":145.27,"sma_120":136.51},{"date":"2026-06-11","open":161.98,"high":164.75,"low":161.22,"close":164.04,"volume":2655517,"rsi_14":71.82,"sma_20":157.82,"sma_60":145.99,"sma_120":136.9},{"date":"2026-06-12","open":165.18,"high":167.46,"low":164.61,"close":166.8,"volume":2184968,"rsi_14":74.3,"sma_20":158.51,"sma_60":146.77,"sma_120":137.3},{"date":"2026-06-15","open":169.16,"high":169.7,"low":166.09,"close":166.55,"volume":2372528,"rsi_14":68.58,"sma_20":159.23,"sma_60":147.54,"sma_120":137.71},{"date":"2026-06-16","open":168.23,"high":171.78,"low":167.79,"close":170.45,"volume":2023962,"rsi_14":74.69,"sma_20":160.12,"sma_60":148.36,"sma_120":138.15},{"date":"2026-06-17","open":170.46,"high":173.17,"low":169.78,"close":170.26,"volume":2453169,"rsi_14":75.06,"sma_20":161.12,"sma_60":149.16,"sma_120":138.57},{"date":"2026-06-18","open":172.07,"high":173.8,"low":167.11,"close":167.48,"volume":7304662,"rsi_14":72.78,"sma_20":161.84,"sma_60":149.86,"sma_120":138.96},{"date":"2026-06-22","open":169.74,"high":172.97,"low":169.28,"close":172.85,"volume":3209639,"rsi_14":73.93,"sma_20":162.84,"sma_60":150.64,"sma_120":139.37},{"date":"2026-06-23","open":172.13,"high":174.6,"low":170.58,"close":172.87,"volume":2136334,"rsi_14":74.01,"sma_20":163.83,"sma_60":151.44,"sma_120":139.79},{"date":"2026-06-24","open":172.34,"high":173.63,"low":167.16,"close":168.04,"volume":3872712,"rsi_14":66.96,"sma_20":164.34,"sma_60":152.21,"sma_120":140.14},{"date":"2026-06-25","open":170.61,"high":171.79,"low":167.89,"close":168.67,"volume":2429306,"rsi_14":62.23,"sma_20":164.92,"sma_60":152.98,"sma_120":140.48},{"date":"2026-06-26","open":168.95,"high":170.32,"low":163.93,"close":167.28,"volume":4014088,"rsi_14":61.02,"sma_20":165.44,"sma_60":153.67,"sma_120":140.8},{"date":"2026-06-29","open":167.86,"high":171.09,"low":167.42,"close":169.34,"volume":1901538,"rsi_14":63.74,"sma_20":166.17,"sma_60":154.37,"sma_120":141.16},{"date":"2026-06-30","open":170.87,"high":170.87,"low":168.17,"close":168.76,"volume":1723218,"rsi_14":60.69,"sma_20":166.66,"sma_60":155.05,"sma_120":141.49},{"date":"2026-07-01","open":168.76,"high":172.31,"low":168.02,"close":169.67,"volume":1144222,"rsi_14":64.09,"sma_20":167.16,"sma_60":155.71,"sma_120":141.85},{"date":"2026-07-02","open":171.06,"high":171.78,"low":168.02,"close":170.69,"volume":1357768,"rsi_14":61.08,"sma_20":167.79,"sma_60":156.37,"sma_120":142.21},{"date":"2026-07-06","open":171.54,"high":175.96,"low":171.34,"close":175.96,"volume":3255528,"rsi_14":64.5,"sma_20":168.45,"sma_60":157.03,"sma_120":142.61},{"date":"2026-07-07","open":176.65,"high":180.86,"low":175.91,"close":179.94,"volume":2384869,"rsi_14":69.5,"sma_20":169.37,"sma_60":157.72,"sma_120":143.04},{"date":"2026-07-08","open":179.0,"high":179.28,"low":174.19,"close":177.42,"volume":3069382,"rsi_14":59.95,"sma_20":170.15,"sma_60":158.36,"sma_120":143.43},{"date":"2026-07-09","open":178.75,"high":183.32,"low":178.75,"close":180.16,"volume":2277183,"rsi_14":63.58,"sma_20":171.0,"sma_60":159.0,"sma_120":143.51},{"date":"2026-07-10","open":181.12,"high":182.09,"low":177.63,"close":180.22,"volume":2064322,"rsi_14":69.51,"sma_20":171.92,"sma_60":159.64,"sma_120":144.24},{"date":"2026-07-13","open":180.4,"high":181.27,"low":177.03,"close":178.17,"volume":1975653,"rsi_14":58.07,"sma_20":172.58,"sma_60":160.23,"sma_120":144.63},{"date":"2026-07-14","open":178.71,"high":184.59,"low":178.35,"close":183.65,"volume":2700421,"rsi_14":65.15,"sma_20":173.38,"sma_60":160.93,"sma_120":145.06},{"date":"2026-07-15","open":184.56,"high":186.99,"low":184.24,"close":186.59,"volume":3995401,"rsi_14":78.75,"sma_20":174.34,"sma_60":161.61,"sma_120":145.53},{"date":"2026-07-16","open":187.3,"high":192.51,"low":181.62,"close":185.66,"volume":5583326,"rsi_14":75.98,"sma_20":175.06,"sma_60":162.21,"sma_120":146.0},{"date":"2026-07-17","open":181.41,"high":186.5,"low":179.35,"close":182.5,"volume":3190610,"rsi_14":72.02,"sma_20":175.64,"sma_60":162.69,"sma_120":146.45},{"date":"2026-07-20","open":184.15,"high":185.85,"low":181.29,"close":182.58,"volume":2988964,"rsi_14":70.08,"sma_20":176.35,"sma_60":163.19,"sma_120":146.86},{"date":"2026-07-21","open":184.17,"high":185.09,"low":182.32,"close":183.3,"volume":1814084,"rsi_14":72.08,"sma_20":176.83,"sma_60":163.72,"sma_120":147.27},{"date":"2026-07-22","open":182.71,"high":185.44,"low":181.65,"close":185.24,"volume":2373648,"rsi_14":73.67,"sma_20":177.4,"sma_60":164.3,"sma_120":147.71},{"date":"2026-07-23","open":184.72,"high":185.99,"low":183.0,"close":184.21,"volume":1977618,"rsi_14":70.55,"sma_20":178.17,"sma_60":164.8,"sma_120":148.13},{"date":"2026-07-24","open":184.52,"high":186.34,"low":183.4,"close":185.4,"volume":1755896,"rsi_14":66.39,"sma_20":178.96,"sma_60":165.35,"sma_120":148.57},{"date":"2026-07-27","open":185.4,"high":187.0,"low":182.31,"close":184.66,"volume":1665804,"rsi_14":59.04,"sma_20":179.79,"sma_60":165.92,"sma_120":149.0},{"date":"2026-07-28","open":183.11,"high":185.05,"low":180.16,"close":182.57,"volume":1698864,"rsi_14":60.12,"sma_20":180.41,"sma_60":166.41,"sma_120":149.42},{"date":"2026-07-29","open":182.0,"high":183.75,"low":175.5,"close":176.04,"volume":2083289,"rsi_14":42.88,"sma_20":180.73,"sma_60":166.81,"sma_120":149.76},{"date":"2026-07-30","open":178.12,"high":183.22,"low":177.23,"close":182.82,"volume":2274335,"rsi_14":53.63,"sma_20":181.39,"sma_60":167.39,"sma_120":150.15},{"date":"2026-07-31","open":181.16,"high":185.21,"low":181.16,"close":184.16,"volume":1821220,"rsi_14":58.64,"sma_20":182.07,"sma_60":167.98,"sma_120":150.62},{"date":"2026-08-03","open":184.16,"high":184.43,"low":180.94,"close":183.67,"volume":1199657,"rsi_14":50.07,"sma_20":182.45,"sma_60":168.52,"sma_120":151.05},{"date":"2026-08-04","open":185.47,"high":187.33,"low":184.73,"close":185.23,"volume":1939622,"rsi_14":47.62,"sma_20":182.71,"sma_60":169.13,"sma_120":151.49},{"date":"2026-08-05","open":186.54,"high":188.85,"low":186.46,"close":187.05,"volume":1411598,"rsi_14":52.34,"sma_20":183.19,"sma_60":169.76,"sma_120":151.95},{"date":"2026-08-06","open":187.69,"high":188.62,"low":184.46,"close":184.92,"volume":2070400,"rsi_14":54.25,"sma_20":183.43,"sma_60":170.34,"sma_120":152.44},{"date":"2026-08-07","open":183.73,"high":185.88,"low":181.98,"close":184.68,"volume":1263414,"rsi_14":53.65,"sma_20":183.65,"sma_60":170.91,"sma_120":152.91},{"date":"2026-08-10","open":184.12,"high":187.04,"low":183.46,"close":186.68,"volume":1544196,"rsi_14":55.66,"sma_20":184.08,"sma_60":171.49,"sma_120":153.4},{"date":"2026-08-11","open":186.71,"high":188.89,"low":186.0,"close":187.22,"volume":1023757},{"date":"2026-08-12","open":188.81,"high":190.44,"low":187.83,"close":190.11,"volume":990357,"rsi_14":59.72,"sma_20":184.44,"sma_60":172.67,"sma_120":154.4},{"date":"2026-08-13","open":190.0,"high":191.61,"low":189.1,"close":189.85,"volume":1354376},{"date":"2026-08-14","open":189.3,"high":192.01,"low":188.8,"close":191.74,"volume":1125250,"rsi_14":61.58,"sma_20":185.11,"sma_60":173.95,"sma_120":155.47},{"date":"2026-08-17","open":191.4,"high":195.18,"low":191.01,"close":193.04,"volume":1569188,"rsi_14":67.58,"sma_20":185.63,"sma_60":174.6,"sma_120":156.02},{"date":"2026-08-18","open":192.77,"high":193.18,"low":190.98,"close":191.87,"volume":1041937,"rsi_14":82.43,"sma_20":186.06,"sma_60":175.24,"sma_120":156.52},{"date":"2026-08-19","open":192.78,"high":193.31,"low":185.27,"close":185.81,"volume":1664093},{"date":"2026-08-20","open":185.27,"high":187.79,"low":182.96,"close":183.07,"volume":1381040,"rsi_14":47.83,"sma_20":186.03,"sma_60":176.18,"sma_120":157.42},{"date":"2026-08-21","open":185.09,"high":187.42,"low":185.03,"close":187.13,"volume":1592111,"rsi_14":56.04,"sma_20":186.12,"sma_60":176.67,"sma_120":157.9},{"date":"2026-08-24","open":187.15,"high":191.38,"low":187.01,"close":190.92,"volume":1664698},{"date":"2026-08-25","open":190.94,"high":193.51,"low":189.36,"close":192.95,"volume":1181530,"rsi_14":59.5,"sma_20":186.95,"sma_60":177.84,"sma_120":159.0},{"date":"2026-08-26","open":193.14,"high":194.52,"low":191.11,"close":193.62,"volume":1053034,"rsi_14":64.68,"sma_20":187.83,"sma_60":178.41,"sma_120":159.57},{"date":"2026-08-27","open":192.78,"high":195.93,"low":192.36,"close":193.37,"volume":965510,"rsi_14":64.65,"sma_20":188.35,"sma_60":178.97,"sma_120":160.17},{"date":"2026-08-28","open":193.91,"high":194.25,"low":192.14,"close":193.33,"volume":627434,"rsi_14":62.01,"sma_20":188.81,"sma_60":179.56,"sma_120":160.76},{"date":"2026-08-31","open":193.33,"high":194.28,"low":190.79,"close":191.38,"volume":1843418,"rsi_14":57.05,"sma_20":189.2,"sma_60":180.03,"sma_120":161.34},{"date":"2026-09-01","open":189.78,"high":191.86,"low":186.71,"close":187.79,"volume":1179072,"rsi_14":46.11,"sma_20":189.33,"sma_60":180.47,"sma_120":161.85},{"date":"2026-09-02","open":187.58,"high":192.87,"low":187.58,"close":190.04,"volume":1126588,"rsi_14":50.3,"sma_20":189.48,"sma_60":180.94,"sma_120":162.41},{"date":"2026-09-03","open":191.93,"high":194.28,"low":191.26,"close":193.94,"volume":1524908,"rsi_14":53.25,"sma_20":189.93,"sma_60":181.45,"sma_120":163.01},{"date":"2026-09-04","open":192.13,"high":195.4,"low":192.13,"close":194.26,"volume":1127451,"rsi_14":51.92,"sma_20":190.41,"sma_60":181.99,"sma_120":163.63},{"date":"2026-09-08","open":193.09,"high":194.52,"low":190.88,"close":191.88,"volume":1554273},{"date":"2026-09-09","open":190.9,"high":193.63,"low":189.38,"close":191.89,"volume":1389788,"rsi_14":60.86,"sma_20":190.9,"sma_60":182.85,"sma_120":164.81},{"date":"2026-09-10","open":191.43,"high":192.9,"low":190.83,"close":191.3,"volume":1169115},{"date":"2026-09-11","open":194.05,"high":194.52,"low":191.0,"close":193.4,"volume":1645348,"rsi_14":63.13,"sma_20":191.14,"sma_60":183.61,"sma_120":165.99},{"date":"2026-09-14","open":191.25,"high":192.02,"low":186.34,"close":188.16,"volume":2391252,"rsi_14":44.55,"sma_20":190.96,"sma_60":183.9,"sma_120":166.53},{"date":"2026-09-15","open":187.45,"high":187.45,"low":181.51,"close":185.13,"volume":1847724,"rsi_14":35.14,"sma_20":190.56,"sma_60":184.18,"sma_120":167.02},{"date":"2026-09-16","open":185.8,"high":187.11,"low":180.46,"close":182.9,"volume":1860455},{"date":"2026-09-17","open":185.31,"high":185.47,"low":182.21,"close":183.07,"volume":1464563,"rsi_14":31.47,"sma_20":189.98,"sma_60":184.49,"sma_120":167.97},{"date":"2026-09-18","open":182.02,"high":183.1,"low":180.51,"close":182.87,"volume":5574927,"rsi_14":31.29,"sma_20":189.97,"sma_60":184.72,"sma_120":168.47},{"date":"2026-09-21","open":185.01,"high":185.46,"low":183.05,"close":184.4,"volume":1668044},{"date":"2026-09-22","open":184.0,"high":184.01,"low":176.96,"close":180.25,"volume":3990502,"rsi_14":36.65,"sma_20":189.3,"sma_60":185.17,"sma_120":169.42},{"date":"2026-09-23","open":179.1,"high":182.86,"low":178.85,"close":179.95,"volume":2235395,"rsi_14":30.8,"sma_20":188.65,"sma_60":185.34,"sma_120":169.86},{"date":"2026-09-24","open":180.52,"high":182.16,"low":179.09,"close":181.09,"volume":3492449,"rsi_14":22.53,"sma_20":188.02,"sma_60":185.53,"sma_120":170.29},{"date":"2026-09-25","open":181.58,"high":182.93,"low":179.5,"close":181.34,"volume":1424284,"rsi_14":22.3,"sma_20":187.42,"sma_60":185.72,"sma_120":170.72},{"date":"2026-09-28","open":179.6,"high":180.29,"low":178.48,"close":178.79,"volume":1875358},{"date":"2026-09-29","open":178.53,"high":179.21,"low":175.53,"close":176.85,"volume":2209889,"rsi_14":21.19,"sma_20":186.06,"sma_60":185.9,"sma_120":171.47},{"date":"2026-09-30","open":176.54,"high":177.34,"low":173.59,"close":173.67,"volume":2334367,"rsi_14":19.16,"sma_20":185.4,"sma_60":185.81,"sma_120":171.77},{"date":"2026-10-01","open":172.59,"high":174.64,"low":170.05,"close":174.62,"volume":2145674},{"date":"2026-10-02","open":175.0,"high":176.68,"low":174.26,"close":175.96,"volume":1752493,"rsi_14":21.12,"sma_20":183.73,"sma_60":185.7,"sma_120":172.35},{"date":"2026-10-05","open":176.56,"high":177.14,"low":174.15,"close":176.37,"volume":1878806},{"date":"2026-10-06","open":177.04,"high":177.04,"low":173.88,"close":175.75,"volume":1878989,"rsi_14":28.83,"sma_20":182.03,"sma_60":185.59,"sma_120":172.91},{"date":"2026-10-07","open":173.48,"high":174.34,"low":171.17,"close":174.19,"volume":1607699},{"date":"2026-10-08","open":173.31,"high":175.61,"low":172.97,"close":175.09,"volume":2033882,"rsi_14":29.52,"sma_20":180.33,"sma_60":185.24,"sma_120":173.43},{"date":"2026-10-09","open":176.18,"high":176.47,"low":173.29,"close":174.96,"volume":1491358,"rsi_14":23.15,"sma_20":179.41,"sma_60":185.06,"sma_120":173.63},{"date":"2026-10-12","open":174.86,"high":176.29,"low":174.4,"close":174.93,"volume":1198923,"rsi_14":30.17,"sma_20":178.75,"sma_60":184.94,"sma_120":173.81},{"date":"2026-10-13","open":175.95,"high":176.35,"low":171.74,"close":174.1,"volume":2909752,"rsi_14":28.78,"sma_20":178.19,"sma_60":184.79,"sma_120":173.99},{"date":"2026-10-14","open":161.9,"high":166.98,"low":156.5,"close":166.89,"volume":5896590,"rsi_14":14.9,"sma_20":177.42,"sma_60":184.53,"sma_120":174.13},{"date":"2026-10-15","open":167.4,"high":168.13,"low":162.65,"close":167.6,"volume":4182564,"rsi_14":16.44,"sma_20":176.62,"sma_60":184.23,"sma_120":174.26},{"date":"2026-10-16","open":168.49,"high":170.14,"low":163.03,"close":165.72,"volume":3567879,"rsi_14":16.32,"sma_20":175.77,"sma_60":183.92,"sma_120":174.36},{"date":"2026-10-19","open":165.39,"high":166.24,"low":164.43,"close":165.43,"volume":2460892,"rsi_14":17.69,"sma_20":174.82,"sma_60":183.59,"sma_120":174.47},{"date":"2026-10-20","open":164.6,"high":168.18,"low":164.6,"close":166.58,"volume":1971175,"rsi_14":26.78,"sma_20":174.14,"sma_60":183.29,"sma_120":174.6},{"date":"2026-10-21","open":169.08,"high":169.34,"low":166.89,"close":168.95,"volume":1990880,"rsi_14":35.21,"sma_20":173.58,"sma_60":183.06,"sma_120":174.74},{"date":"2026-10-22","open":168.03,"high":170.0,"low":165.54,"close":167.84,"volume":1766797,"rsi_14":28.79,"sma_20":172.92,"sma_60":182.92,"sma_120":174.87}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.24,"pbr":1.89,"per":13.71,"roa":0.26,"roe":3.83,"grade":"C","comment":"PER 13.71배, ROE 3.83%","revenue":22984000000.0,"analysis":"PER 13.7배입니다. ROE 3.8%입니다. 시가총액 460.95억. 매출 229.84억, 영업이익 43.78억.","eps_basis":"TTM","debt_ratio":1.0779326446865714,"market_cap":46106151520,"net_income":3456000000.0,"total_debt":30471000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.12,"total_assets":418381000000.0,"total_equity":28268000000.0,"profit_margin":15.04,"revenue_basis":"TTM","dividend_yield":2.26,"net_income_basis":"TTM","operating_income":4378000000.0,"operating_margin":19.05,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":167.84,"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":71.43},{"date":"2016-10-25","close":70.89},{"date":"2016-10-26","close":70.19},{"date":"2016-10-27","close":70.81},{"date":"2016-10-28","close":70.48},{"date":"2016-10-31","close":70.21},{"date":"2016-11-01","close":70.67},{"date":"2016-11-02","close":69.98},{"date":"2016-11-03","close":70.35},{"date":"2016-11-04","close":70.39},{"date":"2016-11-07","close":72.34},{"date":"2016-11-08","close":72.26},{"date":"2016-11-09","close":75.54},{"date":"2016-11-10","close":76.74},{"date":"2016-11-11","close":76.45},{"date":"2016-11-14","close":78.51},{"date":"2016-11-15","close":79.25},{"date":"2016-11-16","close":77.88},{"date":"2016-11-17","close":78.52},{"date":"2016-11-18","close":78.5},{"date":"2016-11-21","close":78.59},{"date":"2016-11-22","close":78.01},{"date":"2016-11-23","close":78.28},{"date":"2016-11-25","close":78.44},{"date":"2016-11-28","close":76.86},{"date":"2016-11-29","close":77.01},{"date":"2016-11-30","close":78.8},{"date":"2016-12-01","close":80.39},{"date":"2016-12-02","close":78.44},{"date":"2016-12-05","close":79.16},{"date":"2016-12-06","close":79.61},{"date":"2016-12-07","close":79.92},{"date":"2016-12-08","close":81.44},{"date":"2016-12-09","close":80.53},{"date":"2016-12-12","close":80.23},{"date":"2016-12-13","close":80.06},{"date":"2016-12-14","close":79.38},{"date":"2016-12-15","close":80.09},{"date":"2016-12-16","close":78.62},{"date":"2016-12-19","close":78.32},{"date":"2016-12-20","close":79.01},{"date":"2016-12-21","close":78.86},{"date":"2016-12-22","close":79.0},{"date":"2016-12-23","close":78.69},{"date":"2016-12-27","close":79.0},{"date":"2016-12-28","close":78.4},{"date":"2016-12-29","close":77.66},{"date":"2016-12-30","close":77.72},{"date":"2017-01-03","close":79.25},{"date":"2017-01-04","close":82.27},{"date":"2017-01-05","close":81.68},{"date":"2017-01-06","close":82.44},{"date":"2017-01-09","close":81.37},{"date":"2017-01-10","close":81.3},{"date":"2017-01-11","close":82.85},{"date":"2017-01-12","close":82.09},{"date":"2017-01-13","close":82.93},{"date":"2017-01-17","close":80.2},{"date":"2017-01-18","close":80.15},{"date":"2017-01-19","close":78.75},{"date":"2017-01-20","close":79.01},{"date":"2017-01-23","close":78.56},{"date":"2017-01-24","close":80.52},{"date":"2017-01-25","close":77.8},{"date":"2017-01-26","close":76.58},{"date":"2017-01-27","close":76.0},{"date":"2017-01-30","close":76.2},{"date":"2017-01-31","close":76.2},{"date":"2017-02-01","close":76.34},{"date":"2017-02-02","close":75.97},{"date":"2017-02-03","close":77.54},{"date":"2017-02-06","close":77.32},{"date":"2017-02-07","close":77.5},{"date":"2017-02-08","close":77.35},{"date":"2017-02-09","close":77.94},{"date":"2017-02-10","close":78.11},{"date":"2017-02-13","close":79.29},{"date":"2017-02-14","close":81.45},{"date":"2017-02-15","close":81.91},{"date":"2017-02-16","close":80.76},{"date":"2017-02-17","close":80.67},{"date":"2017-02-21","close":80.53},{"date":"2017-02-22","close":80.21},{"date":"2017-02-23","close":79.82},{"date":"2017-02-24","close":78.95},{"date":"2017-02-27","close":79.21},{"date":"2017-02-28","close":79.71},{"date":"2017-03-01","close":81.65},{"date":"2017-03-02","close":80.37},{"date":"2017-03-03","close":80.22},{"date":"2017-03-06","close":79.62},{"date":"2017-03-07","close":79.6},{"date":"2017-03-08","close":79.92},{"date":"2017-03-09","close":79.91},{"date":"2017-03-10","close":79.91},{"date":"2017-03-13","close":79.54},{"date":"2017-03-14","close":79.14},{"date":"2017-03-15","close":79.66},{"date":"2017-03-16","close":80.61},{"date":"2017-03-17","close":78.61},{"date":"2017-03-20","close":77.76},{"date":"2017-03-21","close":76.31},{"date":"2017-03-22","close":76.79},{"date":"2017-03-23","close":77.27},{"date":"2017-03-24","close":77.21},{"date":"2017-03-27","close":78.11},{"date":"2017-03-28","close":79.4},{"date":"2017-03-29","close":79.31},{"date":"2017-03-30","close":80.04},{"date":"2017-03-31","close":79.61},{"date":"2017-04-03","close":78.82},{"date":"2017-04-04","close":78.69},{"date":"2017-04-05","close":78.61},{"date":"2017-04-06","close":78.88},{"date":"2017-04-07","close":78.78},{"date":"2017-04-10","close":78.42},{"date":"2017-04-11","close":78.32},{"date":"2017-04-12","close":77.73},{"date":"2017-04-13","close":77.3},{"date":"2017-04-17","close":78.48},{"date":"2017-04-18","close":77.71},{"date":"2017-04-19","close":77.87},{"date":"2017-04-20","close":78.32},{"date":"2017-04-21","close":77.7},{"date":"2017-04-24","close":79.79},{"date":"2017-04-25","close":80.62},{"date":"2017-04-26","close":83.55},{"date":"2017-04-27","close":84.73},{"date":"2017-04-28","close":83.9},{"date":"2017-05-01","close":83.94},{"date":"2017-05-02","close":83.35},{"date":"2017-05-03","close":83.78},{"date":"2017-05-04","close":83.72},{"date":"2017-05-05","close":83.6},{"date":"2017-05-08","close":83.39},{"date":"2017-05-09","close":83.45},{"date":"2017-05-10","close":83.56},{"date":"2017-05-11","close":82.83},{"date":"2017-05-12","close":82.57},{"date":"2017-05-15","close":82.79},{"date":"2017-05-16","close":82.9},{"date":"2017-05-17","close":79.82},{"date":"2017-05-18","close":79.89},{"date":"2017-05-19","close":80.81},{"date":"2017-05-22","close":80.81},{"date":"2017-05-23","close":81.51},{"date":"2017-05-24","close":81.81},{"date":"2017-05-25","close":82.14},{"date":"2017-05-26","close":81.99},{"date":"2017-05-30","close":81.68},{"date":"2017-05-31","close":81.46},{"date":"2017-06-01","close":82.82},{"date":"2017-06-02","close":82.68},{"date":"2017-06-05","close":83.07},{"date":"2017-06-06","close":83.3},{"date":"2017-06-07","close":84.39},{"date":"2017-06-08","close":86.0},{"date":"2017-06-09","close":87.35},{"date":"2017-06-12","close":87.11},{"date":"2017-06-13","close":88.59},{"date":"2017-06-14","close":88.79},{"date":"2017-06-15","close":88.8},{"date":"2017-06-16","close":88.25},{"date":"2017-06-19","close":89.52},{"date":"2017-06-20","close":89.15},{"date":"2017-06-21","close":89.38},{"date":"2017-06-22","close":88.68},{"date":"2017-06-23","close":87.24},{"date":"2017-06-26","close":87.82},{"date":"2017-06-27","close":87.9},{"date":"2017-06-28","close":89.66},{"date":"2017-06-29","close":89.64},{"date":"2017-06-30","close":89.73},{"date":"2017-07-03","close":91.08},{"date":"2017-07-05","close":91.53},{"date":"2017-07-06","close":90.61},{"date":"2017-07-07","close":90.87},{"date":"2017-07-10","close":91.52},{"date":"2017-07-11","close":90.2},{"date":"2017-07-12","close":90.99},{"date":"2017-07-13","close":91.79},{"date":"2017-07-14","close":92.07},{"date":"2017-07-17","close":92.56},{"date":"2017-07-18","close":92.08},{"date":"2017-07-19","close":90.61},{"date":"2017-07-20","close":90.87},{"date":"2017-07-21","close":90.99},{"date":"2017-07-24","close":91.53},{"date":"2017-07-25","close":92.54},{"date":"2017-07-26","close":94.28},{"date":"2017-07-27","close":93.55},{"date":"2017-07-28","close":93.17},{"date":"2017-07-31","close":93.23},{"date":"2017-08-01","close":93.6},{"date":"2017-08-02","close":94.22},{"date":"2017-08-03","close":93.77},{"date":"2017-08-04","close":95.1},{"date":"2017-08-07","close":94.45},{"date":"2017-08-08","close":94.35},{"date":"2017-08-09","close":94.28},{"date":"2017-08-10","close":92.5},{"date":"2017-08-11","close":92.08},{"date":"2017-08-14","close":93.52},{"date":"2017-08-15","close":93.82},{"date":"2017-08-16","close":93.04},{"date":"2017-08-17","close":91.79},{"date":"2017-08-18","close":92.42},{"date":"2017-08-21","close":92.33},{"date":"2017-08-22","close":93.64},{"date":"2017-08-23","close":93.45},{"date":"2017-08-24","close":93.78},{"date":"2017-08-25","close":93.47},{"date":"2017-08-28","close":92.9},{"date":"2017-08-29","close":92.0},{"date":"2017-08-30","close":92.4},{"date":"2017-08-31","close":92.49},{"date":"2017-09-01","close":93.18},{"date":"2017-09-05","close":91.79},{"date":"2017-09-06","close":91.63},{"date":"2017-09-07","close":90.97},{"date":"2017-09-08","close":92.5},{"date":"2017-09-11","close":94.33},{"date":"2017-09-12","close":94.96},{"date":"2017-09-13","close":94.27},{"date":"2017-09-14","close":94.1},{"date":"2017-09-15","close":94.04},{"date":"2017-09-18","close":94.76},{"date":"2017-09-19","close":95.68},{"date":"2017-09-20","close":95.82},{"date":"2017-09-21","close":95.95},{"date":"2017-09-22","close":95.56},{"date":"2017-09-25","close":94.46},{"date":"2017-09-26","close":93.91},{"date":"2017-09-27","close":95.54},{"date":"2017-09-28","close":95.81},{"date":"2017-09-29","close":95.54},{"date":"2017-10-02","close":96.34},{"date":"2017-10-03","close":96.99},{"date":"2017-10-04","close":97.11},{"date":"2017-10-05","close":98.95},{"date":"2017-10-06","close":98.8},{"date":"2017-10-09","close":98.09},{"date":"2017-10-10","close":99.17},{"date":"2017-10-11","close":99.29},{"date":"2017-10-12","close":98.63},{"date":"2017-10-13","close":99.26},{"date":"2017-10-16","close":98.54},{"date":"2017-10-17","close":97.15},{"date":"2017-10-18","close":98.35},{"date":"2017-10-19","close":97.48},{"date":"2017-10-20","close":99.12},{"date":"2017-10-23","close":96.17},{"date":"2017-10-24","close":96.43},{"date":"2017-10-25","close":94.05},{"date":"2017-10-26","close":94.74},{"date":"2017-10-27","close":93.51},{"date":"2017-10-30","close":93.29},{"date":"2017-10-31","close":92.0},{"date":"2017-11-01","close":92.25},{"date":"2017-11-02","close":92.51},{"date":"2017-11-03","close":92.53},{"date":"2017-11-06","close":92.29},{"date":"2017-11-07","close":90.28},{"date":"2017-11-08","close":91.13},{"date":"2017-11-09","close":90.77},{"date":"2017-11-10","close":90.65},{"date":"2017-11-13","close":90.79},{"date":"2017-11-14","close":91.31},{"date":"2017-11-15","close":91.86},{"date":"2017-11-16","close":92.4},{"date":"2017-11-17","close":92.31},{"date":"2017-11-20","close":93.06},{"date":"2017-11-21","close":93.06},{"date":"2017-11-22","close":92.67},{"date":"2017-11-24","close":92.46},{"date":"2017-11-27","close":91.36},{"date":"2017-11-28","close":93.14},{"date":"2017-11-29","close":94.68},{"date":"2017-11-30","close":95.35},{"date":"2017-12-01","close":95.48},{"date":"2017-12-04","close":97.1},{"date":"2017-12-05","close":96.83},{"date":"2017-12-06","close":96.52},{"date":"2017-12-07","close":96.92},{"date":"2017-12-08","close":97.67},{"date":"2017-12-11","close":97.41},{"date":"2017-12-12","close":98.18},{"date":"2017-12-13","close":99.18},{"date":"2017-12-14","close":97.97},{"date":"2017-12-15","close":98.53},{"date":"2017-12-18","close":98.21},{"date":"2017-12-19","close":97.87},{"date":"2017-12-20","close":97.08},{"date":"2017-12-21","close":98.31},{"date":"2017-12-22","close":97.93},{"date":"2017-12-26","close":97.44},{"date":"2017-12-27","close":97.71},{"date":"2017-12-28","close":98.23},{"date":"2017-12-29","close":97.61},{"date":"2018-01-02","close":74.7441},{"date":"2018-01-03","close":75.2927},{"date":"2018-01-04","close":76.1042},{"date":"2018-01-05","close":76.1737},{"date":"2018-01-08","close":77.0083},{"date":"2018-01-09","close":78.3607},{"date":"2018-01-10","close":80.5632},{"date":"2018-01-11","close":81.7455},{"date":"2018-01-12","close":82.8738},{"date":"2018-01-16","close":81.8923},{"date":"2018-01-17","close":82.2247},{"date":"2018-01-18","close":81.1814},{"date":"2018-01-19","close":83.1597},{"date":"2018-01-22","close":84.2262},{"date":"2018-01-23","close":86.6914},{"date":"2018-01-24","close":87.1009},{"date":"2018-01-25","close":85.2617},{"date":"2018-01-26","close":85.7099},{"date":"2018-01-29","close":86.3127},{"date":"2018-01-30","close":85.1149},{"date":"2018-01-31","close":85.1381},{"date":"2018-02-01","close":85.2617},{"date":"2018-02-02","close":83.0516},{"date":"2018-02-05","close":79.1876},{"date":"2018-02-06","close":80.7563},{"date":"2018-02-07","close":79.999},{"date":"2018-02-08","close":76.1505},{"date":"2018-02-09","close":77.2865},{"date":"2018-02-12","close":78.6544},{"date":"2018-02-13","close":78.2602},{"date":"2018-02-14","close":80.3236},{"date":"2018-02-15","close":80.3391},{"date":"2018-02-16","close":80.795},{"date":"2018-02-20","close":80.2077},{"date":"2018-02-21","close":80.3391},{"date":"2018-02-22","close":79.3808},{"date":"2018-02-23","close":80.7563},{"date":"2018-02-26","close":82.5492},{"date":"2018-02-27","close":82.8197},{"date":"2018-02-28","close":82.0314},{"date":"2018-03-01","close":80.8182},{"date":"2018-03-02","close":80.5863},{"date":"2018-03-05","close":81.7996},{"date":"2018-03-06","close":81.4982},{"date":"2018-03-07","close":81.4132},{"date":"2018-03-08","close":82.0546},{"date":"2018-03-09","close":84.8753},{"date":"2018-03-12","close":84.1025},{"date":"2018-03-13","close":82.9433},{"date":"2018-03-14","close":81.7455},{"date":"2018-03-15","close":81.8382},{"date":"2018-03-16","close":82.5878},{"date":"2018-03-19","close":81.7841},{"date":"2018-03-20","close":82.0314},{"date":"2018-03-21","close":82.5415},{"date":"2018-03-22","close":78.438},{"date":"2018-03-23","close":75.5091},{"date":"2018-03-26","close":78.3993},{"date":"2018-03-27","close":76.4751},{"date":"2018-03-28","close":75.9496},{"date":"2018-03-29","close":77.4009},{"date":"2018-04-02","close":75.4529},{"date":"2018-04-03","close":77.0905},{"date":"2018-04-04","close":77.5639},{"date":"2018-04-05","close":78.0529},{"date":"2018-04-06","close":75.6625},{"date":"2018-04-09","close":76.2911},{"date":"2018-04-10","close":77.5406},{"date":"2018-04-11","close":76.5472},{"date":"2018-04-12","close":78.4564},{"date":"2018-04-13","close":77.4553},{"date":"2018-04-16","close":78.0761},{"date":"2018-04-17","close":78.34},{"date":"2018-04-18","close":78.7126},{"date":"2018-04-19","close":80.8546},{"date":"2018-04-20","close":77.3466},{"date":"2018-04-23","close":79.3955},{"date":"2018-04-24","close":78.4642},{"date":"2018-04-25","close":78.3012},{"date":"2018-04-26","close":78.0684},{"date":"2018-04-27","close":77.8123},{"date":"2018-04-30","close":77.4397},{"date":"2018-05-01","close":76.3687},{"date":"2018-05-02","close":75.8565},{"date":"2018-05-03","close":74.8165},{"date":"2018-05-04","close":75.8643},{"date":"2018-05-07","close":76.4463},{"date":"2018-05-08","close":77.0672},{"date":"2018-05-09","close":78.4719},{"date":"2018-05-10","close":78.9919},{"date":"2018-05-11","close":79.1704},{"date":"2018-05-14","close":79.4033},{"date":"2018-05-15","close":78.5495},{"date":"2018-05-16","close":78.4642},{"date":"2018-05-17","close":78.5728},{"date":"2018-05-18","close":77.0827},{"date":"2018-05-21","close":77.6027},{"date":"2018-05-22","close":77.8666},{"date":"2018-05-23","close":77.9364},{"date":"2018-05-24","close":78.1615},{"date":"2018-05-25","close":77.9752},{"date":"2018-05-29","close":73.792},{"date":"2018-05-30","close":75.6081},{"date":"2018-05-31","close":74.5914},{"date":"2018-06-01","close":76.4075},{"date":"2018-06-04","close":76.3765},{"date":"2018-06-05","close":75.9108},{"date":"2018-06-06","close":77.2147},{"date":"2018-06-07","close":78.2702},{"date":"2018-06-08","close":77.9675},{"date":"2018-06-11","close":77.7967},{"date":"2018-06-12","close":77.1603},{"date":"2018-06-13","close":76.3376},{"date":"2018-06-14","close":76.2601},{"date":"2018-06-15","close":76.3222},{"date":"2018-06-18","close":76.5705},{"date":"2018-06-19","close":75.8565},{"date":"2018-06-20","close":75.8487},{"date":"2018-06-21","close":76.2057},{"date":"2018-06-22","close":76.1669},{"date":"2018-06-25","close":74.444},{"date":"2018-06-26","close":74.1956},{"date":"2018-06-27","close":72.9461},{"date":"2018-06-28","close":73.1556},{"date":"2018-06-29","close":72.5709},{"date":"2018-07-02","close":73.296},{"date":"2018-07-03","close":72.4384},{"date":"2018-07-05","close":72.0564},{"date":"2018-07-06","close":72.3059},{"date":"2018-07-09","close":73.6468},{"date":"2018-07-10","close":73.1011},{"date":"2018-07-11","close":72.2669},{"date":"2018-07-12","close":72.3917},{"date":"2018-07-13","close":72.0642},{"date":"2018-07-16","close":72.6567},{"date":"2018-07-17","close":72.8516},{"date":"2018-07-18","close":74.3172},{"date":"2018-07-19","close":72.2981},{"date":"2018-07-20","close":66.9424},{"date":"2018-07-23","close":67.8389},{"date":"2018-07-24","close":68.408},{"date":"2018-07-25","close":67.987},{"date":"2018-07-26","close":67.7687},{"date":"2018-07-27","close":67.8233},{"date":"2018-07-30","close":67.9948},{"date":"2018-07-31","close":68.8446},{"date":"2018-08-01","close":68.0338},{"date":"2018-08-02","close":67.6908},{"date":"2018-08-03","close":67.7298},{"date":"2018-08-06","close":67.7766},{"date":"2018-08-07","close":67.8701},{"date":"2018-08-08","close":67.6128},{"date":"2018-08-09","close":66.8878},{"date":"2018-08-10","close":65.4768},{"date":"2018-08-13","close":64.5881},{"date":"2018-08-14","close":65.391},{"date":"2018-08-15","close":64.6426},{"date":"2018-08-16","close":65.6483},{"date":"2018-08-17","close":66.233},{"date":"2018-08-20","close":66.5526},{"date":"2018-08-21","close":67.1841},{"date":"2018-08-22","close":66.9892},{"date":"2018-08-23","close":66.5448},{"date":"2018-08-24","close":67.1373},{"date":"2018-08-27","close":67.8701},{"date":"2018-08-28","close":68.5951},{"date":"2018-08-29","close":68.4782},{"date":"2018-08-30","close":67.605},{"date":"2018-08-31","close":67.7532},{"date":"2018-09-04","close":68.2911},{"date":"2018-09-05","close":68.026},{"date":"2018-09-06","close":67.3634},{"date":"2018-09-07","close":67.34},{"date":"2018-09-10","close":67.9013},{"date":"2018-09-11","close":67.7142},{"date":"2018-09-12","close":67.4725},{"date":"2018-09-13","close":67.3556},{"date":"2018-09-14","close":68.0494},{"date":"2018-09-17","close":66.9502},{"date":"2018-09-18","close":66.7475},{"date":"2018-09-19","close":68.5405},{"date":"2018-09-20","close":69.8268},{"date":"2018-09-21","close":69.2032},{"date":"2018-09-24","close":67.8623},{"date":"2018-09-25","close":67.7064},{"date":"2018-09-26","close":67.2075},{"date":"2018-09-27","close":66.8021},{"date":"2018-09-28","close":65.6733},{"date":"2018-10-01","close":67.0294},{"date":"2018-10-02","close":66.9823},{"date":"2018-10-03","close":67.484},{"date":"2018-10-04","close":68.1268},{"date":"2018-10-05","close":67.7035},{"date":"2018-10-08","close":68.3071},{"date":"2018-10-09","close":67.6957},{"date":"2018-10-10","close":64.96},{"date":"2018-10-11","close":64.0663},{"date":"2018-10-12","close":63.8547},{"date":"2018-10-15","close":63.6509},{"date":"2018-10-16","close":64.4896},{"date":"2018-10-17","close":64.3956},{"date":"2018-10-18","close":62.4751},{"date":"2018-10-19","close":57.1447},{"date":"2018-10-22","close":55.5064},{"date":"2018-10-23","close":54.652},{"date":"2018-10-24","close":52.7471},{"date":"2018-10-25","close":53.3429},{"date":"2018-10-26","close":52.0416},{"date":"2018-10-29","close":52.0573},{"date":"2018-10-30","close":53.0999},{"date":"2018-10-31","close":53.8916},{"date":"2018-11-01","close":54.8401},{"date":"2018-11-02","close":54.8558},{"date":"2018-11-05","close":56.3687},{"date":"2018-11-06","close":56.4549},{"date":"2018-11-07","close":57.9913},{"date":"2018-11-08","close":57.4896},{"date":"2018-11-09","close":56.6352},{"date":"2018-11-12","close":55.5456},{"date":"2018-11-13","close":55.671},{"date":"2018-11-14","close":55.138},{"date":"2018-11-15","close":56.3295},{"date":"2018-11-16","close":56.1648},{"date":"2018-11-19","close":56.2589},{"date":"2018-11-20","close":55.8043},{"date":"2018-11-21","close":56.5097},{"date":"2018-11-23","close":56.353},{"date":"2018-11-26","close":57.9442},{"date":"2018-11-27","close":56.9879},{"date":"2018-11-28","close":58.3048},{"date":"2018-11-29","close":56.7292},{"date":"2018-11-30","close":57.2388},{"date":"2018-12-03","close":57.3407},{"date":"2018-12-04","close":53.1548},{"date":"2018-12-06","close":51.6575},{"date":"2018-12-07","close":50.9834},{"date":"2018-12-10","close":50.1917},{"date":"2018-12-11","close":49.4549},{"date":"2018-12-12","close":49.7214},{"date":"2018-12-13","close":49.5332},{"date":"2018-12-14","close":49.7998},{"date":"2018-12-17","close":50.082},{"date":"2018-12-18","close":48.3574},{"date":"2018-12-19","close":46.9386},{"date":"2018-12-20","close":47.3462},{"date":"2018-12-21","close":47.1659},{"date":"2018-12-24","close":46.8602},{"date":"2018-12-26","close":49.2667},{"date":"2018-12-27","close":49.5568},{"date":"2018-12-28","close":49.7606},{"date":"2018-12-31","close":49.808},{"date":"2019-01-02","close":50.4871},{"date":"2019-01-03","close":48.8445},{"date":"2019-01-04","close":50.6924},{"date":"2019-01-07","close":51.3242},{"date":"2019-01-08","close":51.5453},{"date":"2019-01-09","close":52.7378},{"date":"2019-01-10","close":52.5246},{"date":"2019-01-11","close":52.9195},{"date":"2019-01-14","close":54.0646},{"date":"2019-01-15","close":54.2225},{"date":"2019-01-16","close":55.6519},{"date":"2019-01-17","close":56.11},{"date":"2019-01-18","close":56.3074},{"date":"2019-01-22","close":55.7467},{"date":"2019-01-23","close":55.9283},{"date":"2019-01-24","close":56.3232},{"date":"2019-01-25","close":57.3656},{"date":"2019-01-28","close":56.489},{"date":"2019-01-29","close":55.7783},{"date":"2019-01-30","close":56.0863},{"date":"2019-01-31","close":55.9915},{"date":"2019-02-01","close":56.2047},{"date":"2019-02-04","close":56.1494},{"date":"2019-02-05","close":55.9994},{"date":"2019-02-06","close":55.4703},{"date":"2019-02-07","close":55.0912},{"date":"2019-02-08","close":54.4594},{"date":"2019-02-11","close":54.3252},{"date":"2019-02-12","close":54.8938},{"date":"2019-02-13","close":54.878},{"date":"2019-02-14","close":54.2225},{"date":"2019-02-15","close":55.8019},{"date":"2019-02-19","close":56.3627},{"date":"2019-02-20","close":57.0497},{"date":"2019-02-21","close":57.0023},{"date":"2019-02-22","close":57.1761},{"date":"2019-02-25","close":57.2314},{"date":"2019-02-26","close":57.3735},{"date":"2019-02-27","close":57.2077},{"date":"2019-02-28","close":56.7575},{"date":"2019-03-01","close":57.492},{"date":"2019-03-04","close":56.4574},{"date":"2019-03-05","close":56.489},{"date":"2019-03-06","close":55.6756},{"date":"2019-03-07","close":54.0014},{"date":"2019-03-08","close":53.7803},{"date":"2019-03-11","close":54.2462},{"date":"2019-03-12","close":54.491},{"date":"2019-03-13","close":55.1623},{"date":"2019-03-14","close":55.5098},{"date":"2019-03-15","close":55.3597},{"date":"2019-03-18","close":55.9283},{"date":"2019-03-19","close":55.4071},{"date":"2019-03-20","close":53.9066},{"date":"2019-03-21","close":53.7645},{"date":"2019-03-22","close":51.3321},{"date":"2019-03-25","close":51.2373},{"date":"2019-03-26","close":52.264},{"date":"2019-03-27","close":51.7428},{"date":"2019-03-28","close":52.3351},{"date":"2019-03-29","close":52.343},{"date":"2019-04-01","close":53.7588},{"date":"2019-04-02","close":53.4565},{"date":"2019-04-03","close":54.1087},{"date":"2019-04-04","close":54.5939},{"date":"2019-04-05","close":54.5382},{"date":"2019-04-08","close":54.9995},{"date":"2019-04-09","close":54.4269},{"date":"2019-04-10","close":54.8802},{"date":"2019-04-11","close":55.2938},{"date":"2019-04-12","close":56.4948},{"date":"2019-04-15","close":55.771},{"date":"2019-04-16","close":57.0357},{"date":"2019-04-17","close":55.3813},{"date":"2019-04-18","close":55.6438},{"date":"2019-04-22","close":55.5961},{"date":"2019-04-23","close":53.1782},{"date":"2019-04-24","close":52.5975},{"date":"2019-04-25","close":53.3611},{"date":"2019-04-26","close":53.4009},{"date":"2019-04-29","close":54.403},{"date":"2019-04-30","close":53.8144},{"date":"2019-05-01","close":52.7566},{"date":"2019-05-02","close":52.8998},{"date":"2019-05-03","close":53.4565},{"date":"2019-05-06","close":52.9554},{"date":"2019-05-07","close":51.6908},{"date":"2019-05-08","close":51.2931},{"date":"2019-05-09","close":51.3329},{"date":"2019-05-10","close":51.5476},{"date":"2019-05-13","close":50.2512},{"date":"2019-05-14","close":49.9331},{"date":"2019-05-15","close":49.1616},{"date":"2019-05-16","close":49.0104},{"date":"2019-05-17","close":48.0321},{"date":"2019-05-20","close":47.6026},{"date":"2019-05-21","close":47.5311},{"date":"2019-05-22","close":47.3243},{"date":"2019-05-23","close":46.6402},{"date":"2019-05-24","close":46.9027},{"date":"2019-05-28","close":46.2823},{"date":"2019-05-29","close":45.9006},{"date":"2019-05-30","close":44.7632},{"date":"2019-05-31","close":43.944},{"date":"2019-06-03","close":44.5405},{"date":"2019-06-04","close":45.8369},{"date":"2019-06-05","close":44.286},{"date":"2019-06-06","close":44.7155},{"date":"2019-06-07","close":45.0336},{"date":"2019-06-10","close":45.5108},{"date":"2019-06-11","close":43.8326},{"date":"2019-06-12","close":43.6576},{"date":"2019-06-13","close":43.769},{"date":"2019-06-14","close":44.0314},{"date":"2019-06-17","close":43.3713},{"date":"2019-06-18","close":43.9519},{"date":"2019-06-19","close":43.5542},{"date":"2019-06-20","close":44.0712},{"date":"2019-06-21","close":44.1587},{"date":"2019-06-24","close":44.3257},{"date":"2019-06-25","close":44.5405},{"date":"2019-06-26","close":43.936},{"date":"2019-06-27","close":44.2621},{"date":"2019-06-28","close":44.968},{"date":"2019-07-01","close":45.4733},{"date":"2019-07-02","close":44.7755},{"date":"2019-07-03","close":45.2969},{"date":"2019-07-05","close":45.5616},{"date":"2019-07-08","close":44.1659},{"date":"2019-07-09","close":44.1739},{"date":"2019-07-10","close":43.6525},{"date":"2019-07-11","close":44.1498},{"date":"2019-07-12","close":44.2701},{"date":"2019-07-15","close":44.4787},{"date":"2019-07-16","close":43.9733},{"date":"2019-07-17","close":43.7888},{"date":"2019-07-18","close":45.1525},{"date":"2019-07-19","close":48.1926},{"date":"2019-07-22","close":47.5108},{"date":"2019-07-23","close":48.0482},{"date":"2019-07-24","close":47.8076},{"date":"2019-07-25","close":47.7113},{"date":"2019-07-26","close":48.4252},{"date":"2019-07-29","close":47.4306},{"date":"2019-07-30","close":47.23},{"date":"2019-07-31","close":46.5963},{"date":"2019-08-01","close":44.591},{"date":"2019-08-02","close":44.6471},{"date":"2019-08-05","close":43.1552},{"date":"2019-08-06","close":42.9145},{"date":"2019-08-07","close":42.1124},{"date":"2019-08-08","close":42.8423},{"date":"2019-08-09","close":42.4813},{"date":"2019-08-12","close":41.3664},{"date":"2019-08-13","close":41.2862},{"date":"2019-08-14","close":39.8102},{"date":"2019-08-15","close":39.1525},{"date":"2019-08-16","close":40.2675},{"date":"2019-08-19","close":40.8209},{"date":"2019-08-20","close":40.5161},{"date":"2019-08-21","close":40.5402},{"date":"2019-08-22","close":41.0215},{"date":"2019-08-23","close":40.0749},{"date":"2019-08-26","close":39.9626},{"date":"2019-08-27","close":39.6257},{"date":"2019-08-28","close":39.9546},{"date":"2019-08-29","close":41.1338},{"date":"2019-08-30","close":41.1578},{"date":"2019-09-03","close":39.8182},{"date":"2019-09-04","close":40.8129},{"date":"2019-09-05","close":42.0883},{"date":"2019-09-06","close":41.583},{"date":"2019-09-09","close":43.3156},{"date":"2019-09-10","close":47.1979},{"date":"2019-09-11","close":48.1284},{"date":"2019-09-12","close":48.345},{"date":"2019-09-13","close":49.0509},{"date":"2019-09-16","close":48.5375},{"date":"2019-09-17","close":48.3049},{"date":"2019-09-18","close":48.5134},{"date":"2019-09-19","close":49.0108},{"date":"2019-09-20","close":48.2167},{"date":"2019-09-23","close":48.2808},{"date":"2019-09-24","close":47.3584},{"date":"2019-09-25","close":47.968},{"date":"2019-09-26","close":47.3664},{"date":"2019-09-27","close":47.968},{"date":"2019-09-30","close":47.8952},{"date":"2019-10-01","close":46.0179},{"date":"2019-10-02","close":44.9821},{"date":"2019-10-03","close":45.1359},{"date":"2019-10-04","close":46.0179},{"date":"2019-10-07","close":45.5405},{"date":"2019-10-08","close":44.6261},{"date":"2019-10-09","close":45.0388},{"date":"2019-10-10","close":45.9855},{"date":"2019-10-11","close":47.4987},{"date":"2019-10-14","close":47.3287},{"date":"2019-10-15","close":48.0489},{"date":"2019-10-16","close":47.8304},{"date":"2019-10-17","close":48.3079},{"date":"2019-10-18","close":51.2533},{"date":"2019-10-21","close":52.9202},{"date":"2019-10-22","close":53.4461},{"date":"2019-10-23","close":53.3409},{"date":"2019-10-24","close":52.7664},{"date":"2019-10-25","close":53.2034},{"date":"2019-10-28","close":54.3119},{"date":"2019-10-29","close":54.3848},{"date":"2019-10-30","close":53.9883},{"date":"2019-10-31","close":53.4623},{"date":"2019-11-01","close":54.8298},{"date":"2019-11-04","close":57.3383},{"date":"2019-11-05","close":56.8527},{"date":"2019-11-06","close":57.4434},{"date":"2019-11-07","close":58.7948},{"date":"2019-11-08","close":59.1508},{"date":"2019-11-11","close":59.0618},{"date":"2019-11-12","close":59.4017},{"date":"2019-11-13","close":58.8271},{"date":"2019-11-14","close":58.463},{"date":"2019-11-15","close":58.6977},{"date":"2019-11-18","close":59.3936},{"date":"2019-11-19","close":59.3855},{"date":"2019-11-20","close":59.078},{"date":"2019-11-21","close":59.078},{"date":"2019-11-22","close":59.8143},{"date":"2019-11-25","close":60.931},{"date":"2019-11-26","close":60.1137},{"date":"2019-11-27","close":60.9553},{"date":"2019-11-29","close":60.7692},{"date":"2019-12-02","close":60.9957},{"date":"2019-12-03","close":59.5635},{"date":"2019-12-04","close":60.3403},{"date":"2019-12-05","close":60.9796},{"date":"2019-12-06","close":62.3228},{"date":"2019-12-09","close":62.8488},{"date":"2019-12-10","close":62.9782},{"date":"2019-12-11","close":63.2695},{"date":"2019-12-12","close":65.074},{"date":"2019-12-13","close":64.0301},{"date":"2019-12-16","close":64.4267},{"date":"2019-12-17","close":65.0012},{"date":"2019-12-18","close":64.726},{"date":"2019-12-19","close":64.4428},{"date":"2019-12-20","close":64.1111},{"date":"2019-12-23","close":64.2891},{"date":"2019-12-24","close":64.4428},{"date":"2019-12-26","close":64.6127},{"date":"2019-12-27","close":64.8312},{"date":"2019-12-30","close":64.637},{"date":"2019-12-31","close":64.4253},{"date":"2020-01-02","close":65.7773},{"date":"2020-01-03","close":64.8081},{"date":"2020-01-06","close":65.8017},{"date":"2020-01-07","close":66.7139},{"date":"2020-01-08","close":66.3719},{"date":"2020-01-09","close":67.5366},{"date":"2020-01-10","close":66.5348},{"date":"2020-01-13","close":66.8524},{"date":"2020-01-14","close":66.4045},{"date":"2020-01-15","close":66.1438},{"date":"2020-01-16","close":66.0868},{"date":"2020-01-17","close":67.2434},{"date":"2020-01-21","close":66.2253},{"date":"2020-01-22","close":65.5981},{"date":"2020-01-23","close":65.5329},{"date":"2020-01-24","close":63.8063},{"date":"2020-01-27","close":61.4524},{"date":"2020-01-28","close":62.3076},{"date":"2020-01-29","close":62.0877},{"date":"2020-01-30","close":63.2117},{"date":"2020-01-31","close":61.599},{"date":"2020-02-03","close":61.9737},{"date":"2020-02-04","close":63.3176},{"date":"2020-02-05","close":65.1909},{"date":"2020-02-06","close":65.3782},{"date":"2020-02-07","close":64.4579},{"date":"2020-02-10","close":64.4497},{"date":"2020-02-11","close":64.9791},{"date":"2020-02-12","close":65.5085},{"date":"2020-02-13","close":64.2216},{"date":"2020-02-14","close":63.4072},{"date":"2020-02-18","close":62.6171},{"date":"2020-02-19","close":64.1484},{"date":"2020-02-20","close":63.4397},{"date":"2020-02-21","close":62.8207},{"date":"2020-02-24","close":60.2796},{"date":"2020-02-25","close":57.7058},{"date":"2020-02-26","close":57.1275},{"date":"2020-02-27","close":56.5085},{"date":"2020-02-28","close":55.4741},{"date":"2020-03-02","close":55.9465},{"date":"2020-03-03","close":53.6334},{"date":"2020-03-04","close":54.5701},{"date":"2020-03-05","close":50.8235},{"date":"2020-03-06","close":48.9746},{"date":"2020-03-09","close":42.8904},{"date":"2020-03-10","close":46.2054},{"date":"2020-03-11","close":44.1366},{"date":"2020-03-12","close":39.1927},{"date":"2020-03-13","close":47.9402},{"date":"2020-03-16","close":38.8669},{"date":"2020-03-17","close":40.6669},{"date":"2020-03-18","close":36.8307},{"date":"2020-03-19","close":37.9791},{"date":"2020-03-20","close":38.0117},{"date":"2020-03-23","close":35.1936},{"date":"2020-03-24","close":39.5592},{"date":"2020-03-25","close":40.219},{"date":"2020-03-26","close":40.2515},{"date":"2020-03-27","close":39.6325},{"date":"2020-03-30","close":42.1656},{"date":"2020-03-31","close":43.8275},{"date":"2020-04-01","close":41.4662},{"date":"2020-04-02","close":43.1282},{"date":"2020-04-03","close":42.9143},{"date":"2020-04-06","close":45.7034},{"date":"2020-04-07","close":46.1805},{"date":"2020-04-08","close":48.1798},{"date":"2020-04-09","close":50.1462},{"date":"2020-04-13","close":48.9038},{"date":"2020-04-14","close":49.8664},{"date":"2020-04-15","close":46.9539},{"date":"2020-04-16","close":48.1305},{"date":"2020-04-17","close":48.1222},{"date":"2020-04-20","close":47.8672},{"date":"2020-04-21","close":46.0654},{"date":"2020-04-22","close":47.283},{"date":"2020-04-23","close":46.9375},{"date":"2020-04-24","close":47.2337},{"date":"2020-04-27","close":50.4259},{"date":"2020-04-28","close":51.6271},{"date":"2020-04-29","close":53.034},{"date":"2020-04-30","close":51.8657},{"date":"2020-05-01","close":48.6076},{"date":"2020-05-04","close":48.0482},{"date":"2020-05-05","close":47.7849},{"date":"2020-05-06","close":46.3451},{"date":"2020-05-07","close":47.9165},{"date":"2020-05-08","close":49.5456},{"date":"2020-05-11","close":48.3444},{"date":"2020-05-12","close":46.3451},{"date":"2020-05-13","close":43.8275},{"date":"2020-05-14","close":45.004},{"date":"2020-05-15","close":44.7654},{"date":"2020-05-18","close":48.0975},{"date":"2020-05-19","close":46.6824},{"date":"2020-05-20","close":48.0317},{"date":"2020-05-21","close":47.7931},{"date":"2020-05-22","close":45.5141},{"date":"2020-05-26","close":49.7924},{"date":"2020-05-27","close":52.9353},{"date":"2020-05-28","close":51.3885},{"date":"2020-05-29","close":50.1544},{"date":"2020-06-01","close":51.298},{"date":"2020-06-02","close":51.6765},{"date":"2020-06-03","close":54.2187},{"date":"2020-06-04","close":56.7939},{"date":"2020-06-05","close":58.1679},{"date":"2020-06-08","close":58.4394},{"date":"2020-06-09","close":57.9869},{"date":"2020-06-10","close":54.4162},{"date":"2020-06-11","close":50.2943},{"date":"2020-06-12","close":51.9315},{"date":"2020-06-15","close":51.5448},{"date":"2020-06-16","close":52.8777},{"date":"2020-06-17","close":52.0056},{"date":"2020-06-18","close":52.1619},{"date":"2020-06-19","close":53.8074},{"date":"2020-06-22","close":52.4498},{"date":"2020-06-23","close":53.2232},{"date":"2020-06-24","close":50.7056},{"date":"2020-06-25","close":52.7872},{"date":"2020-06-26","close":49.8006},{"date":"2020-06-29","close":50.648},{"date":"2020-06-30","close":52.7307},{"date":"2020-07-01","close":51.5525},{"date":"2020-07-02","close":52.3822},{"date":"2020-07-06","close":53.5024},{"date":"2020-07-07","close":52.4154},{"date":"2020-07-08","close":53.8924},{"date":"2020-07-09","close":51.1625},{"date":"2020-07-10","close":53.2037},{"date":"2020-07-13","close":53.5937},{"date":"2020-07-14","close":53.9256},{"date":"2020-07-15","close":53.6351},{"date":"2020-07-16","close":53.5356},{"date":"2020-07-17","close":51.204},{"date":"2020-07-20","close":50.0838},{"date":"2020-07-21","close":51.2787},{"date":"2020-07-22","close":50.9468},{"date":"2020-07-23","close":51.7848},{"date":"2020-07-24","close":51.735},{"date":"2020-07-27","close":52.1499},{"date":"2020-07-28","close":52.349},{"date":"2020-07-29","close":53.4277},{"date":"2020-07-30","close":52.6892},{"date":"2020-07-31","close":52.9299},{"date":"2020-08-03","close":53.3696},{"date":"2020-08-04","close":53.8592},{"date":"2020-08-05","close":55.3776},{"date":"2020-08-06","close":55.2117},{"date":"2020-08-07","close":57.7258},{"date":"2020-08-10","close":57.9747},{"date":"2020-08-11","close":58.373},{"date":"2020-08-12","close":59.0617},{"date":"2020-08-13","close":58.373},{"date":"2020-08-14","close":58.5224},{"date":"2020-08-17","close":57.4271},{"date":"2020-08-18","close":57.8088},{"date":"2020-08-19","close":58.456},{"date":"2020-08-20","close":56.365},{"date":"2020-08-21","close":56.0497},{"date":"2020-08-24","close":57.2031},{"date":"2020-08-25","close":57.3109},{"date":"2020-08-26","close":56.4065},{"date":"2020-08-27","close":57.4603},{"date":"2020-08-28","close":58.1739},{"date":"2020-08-31","close":56.4978},{"date":"2020-09-01","close":56.9044},{"date":"2020-09-02","close":57.9831},{"date":"2020-09-03","close":55.9253},{"date":"2020-09-04","close":56.7135},{"date":"2020-09-08","close":54.3902},{"date":"2020-09-09","close":54.5894},{"date":"2020-09-10","close":53.2949},{"date":"2020-09-11","close":53.8592},{"date":"2020-09-14","close":53.4609},{"date":"2020-09-15","close":52.4403},{"date":"2020-09-16","close":52.5399},{"date":"2020-09-17","close":51.7516},{"date":"2020-09-18","close":51.4031},{"date":"2020-09-21","close":49.7187},{"date":"2020-09-22","close":48.8558},{"date":"2020-09-23","close":47.9347},{"date":"2020-09-24","close":47.8601},{"date":"2020-09-25","close":48.5405},{"date":"2020-09-28","close":50.1917},{"date":"2020-09-29","close":49.6938},{"date":"2020-09-30","close":49.6603},{"date":"2020-10-01","close":49.1749},{"date":"2020-10-02","close":49.9533},{"date":"2020-10-05","close":51.3846},{"date":"2020-10-06","close":51.0749},{"date":"2020-10-07","close":53.0754},{"date":"2020-10-08","close":54.4062},{"date":"2020-10-09","close":55.6032},{"date":"2020-10-12","close":56.2644},{"date":"2020-10-13","close":55.3186},{"date":"2020-10-14","close":55.2684},{"date":"2020-10-15","close":56.0384},{"date":"2020-10-16","close":55.7287},{"date":"2020-10-19","close":53.8622},{"date":"2020-10-20","close":54.0547},{"date":"2020-10-21","close":53.5692},{"date":"2020-10-22","close":54.9085},{"date":"2020-10-23","close":54.6657},{"date":"2020-10-26","close":53.1591},{"date":"2020-10-27","close":51.6022},{"date":"2020-10-28","close":48.9489},{"date":"2020-10-29","close":49.2167},{"date":"2020-10-30","close":49.3004},{"date":"2020-11-02","close":49.9533},{"date":"2020-11-03","close":52.2133},{"date":"2020-11-04","close":50.5727},{"date":"2020-11-05","close":52.5899},{"date":"2020-11-06","close":52.0877},{"date":"2020-11-09","close":58.675},{"date":"2020-11-10","close":58.6332},{"date":"2020-11-11","close":57.3191},{"date":"2020-11-12","close":55.9966},{"date":"2020-11-13","close":57.3526},{"date":"2020-11-16","close":58.4323},{"date":"2020-11-17","close":59.0601},{"date":"2020-11-18","close":57.905},{"date":"2020-11-19","close":57.9803},{"date":"2020-11-20","close":56.8755},{"date":"2020-11-23","close":59.0601},{"date":"2020-11-24","close":61.4539},{"date":"2020-11-25","close":60.4662},{"date":"2020-11-27","close":59.9222},{"date":"2020-11-30","close":58.9931},{"date":"2020-12-01","close":60.483},{"date":"2020-12-02","close":61.9896},{"date":"2020-12-03","close":61.839},{"date":"2020-12-04","close":63.9315},{"date":"2020-12-07","close":63.58},{"date":"2020-12-08","close":63.4795},{"date":"2020-12-09","close":60.9015},{"date":"2020-12-10","close":60.0394},{"date":"2020-12-11","close":60.935},{"date":"2020-12-14","close":59.1773},{"date":"2020-12-15","close":60.0896},{"date":"2020-12-16","close":59.5958},{"date":"2020-12-17","close":59.2107},{"date":"2020-12-18","close":59.1438},{"date":"2020-12-21","close":58.8759},{"date":"2020-12-22","close":58.7504},{"date":"2020-12-23","close":59.9138},{"date":"2020-12-24","close":60.0812},{"date":"2020-12-28","close":60.3658},{"date":"2020-12-29","close":60.2152},{"date":"2020-12-30","close":60.6169},{"date":"2020-12-31","close":61.3588},{"date":"2021-01-04","close":60.912},{"date":"2021-01-05","close":61.2745},{"date":"2021-01-06","close":65.4477},{"date":"2021-01-07","close":65.532},{"date":"2021-01-08","close":65.0262},{"date":"2021-01-11","close":65.8777},{"date":"2021-01-12","close":67.7999},{"date":"2021-01-13","close":66.3161},{"date":"2021-01-14","close":67.0917},{"date":"2021-01-15","close":65.0683},{"date":"2021-01-19","close":66.0969},{"date":"2021-01-20","close":64.6131},{"date":"2021-01-21","close":62.8764},{"date":"2021-01-22","close":62.5307},{"date":"2021-01-25","close":61.1649},{"date":"2021-01-26","close":61.2324},{"date":"2021-01-27","close":59.1331},{"date":"2021-01-28","close":60.3893},{"date":"2021-01-29","close":59.0151},{"date":"2021-02-01","close":59.2259},{"date":"2021-02-02","close":59.6896},{"date":"2021-02-03","close":60.364},{"date":"2021-02-04","close":62.2103},{"date":"2021-02-05","close":63.0365},{"date":"2021-02-08","close":64.1325},{"date":"2021-02-09","close":63.9386},{"date":"2021-02-10","close":62.4633},{"date":"2021-02-11","close":61.4768},{"date":"2021-02-12","close":61.9659},{"date":"2021-02-16","close":63.6183},{"date":"2021-02-17","close":63.3654},{"date":"2021-02-18","close":62.9775},{"date":"2021-02-19","close":60.6422},{"date":"2021-02-22","close":61.9996},{"date":"2021-02-23","close":62.438},{"date":"2021-02-24","close":64.7649},{"date":"2021-02-25","close":62.6066},{"date":"2021-02-26","close":61.3504},{"date":"2021-03-01","close":64.6974},{"date":"2021-03-02","close":64.9419},{"date":"2021-03-03","close":66.8641},{"date":"2021-03-04","close":65.9283},{"date":"2021-03-05","close":66.9568},{"date":"2021-03-08","close":67.8674},{"date":"2021-03-09","close":68.9971},{"date":"2021-03-10","close":70.1774},{"date":"2021-03-11","close":70.464},{"date":"2021-03-12","close":70.6495},{"date":"2021-03-15","close":70.5399},{"date":"2021-03-16","close":70.523},{"date":"2021-03-17","close":71.4588},{"date":"2021-03-18","close":71.872},{"date":"2021-03-19","close":70.953},{"date":"2021-03-22","close":68.8116},{"date":"2021-03-23","close":66.9231},{"date":"2021-03-24","close":67.3278},{"date":"2021-03-25","close":69.4439},{"date":"2021-03-26","close":72.4115},{"date":"2021-03-29","close":71.9394},{"date":"2021-03-30","close":72.7656},{"date":"2021-03-31","close":71.2559},{"date":"2021-04-01","close":72.0531},{"date":"2021-04-05","close":72.4348},{"date":"2021-04-06","close":72.0786},{"date":"2021-04-07","close":71.875},{"date":"2021-04-08","close":71.5951},{"date":"2021-04-09","close":73.3424},{"date":"2021-04-12","close":73.7325},{"date":"2021-04-13","close":72.7317},{"date":"2021-04-14","close":73.5205},{"date":"2021-04-15","close":73.3763},{"date":"2021-04-16","close":68.2193},{"date":"2021-04-19","close":68.6095},{"date":"2021-04-20","close":66.6672},{"date":"2021-04-21","close":67.9734},{"date":"2021-04-22","close":66.752},{"date":"2021-04-23","close":68.7961},{"date":"2021-04-26","close":68.9573},{"date":"2021-04-27","close":69.7546},{"date":"2021-04-28","close":70.6112},{"date":"2021-04-29","close":70.8063},{"date":"2021-04-30","close":71.2049},{"date":"2021-05-03","close":71.8241},{"date":"2021-05-04","close":71.9683},{"date":"2021-05-05","close":73.1218},{"date":"2021-05-06","close":74.0718},{"date":"2021-05-07","close":73.987},{"date":"2021-05-10","close":74.4959},{"date":"2021-05-11","close":73.0285},{"date":"2021-05-12","close":71.9853},{"date":"2021-05-13","close":72.6977},{"date":"2021-05-14","close":73.5799},{"date":"2021-05-17","close":73.266},{"date":"2021-05-18","close":71.7902},{"date":"2021-05-19","close":71.3237},{"date":"2021-05-20","close":71.4255},{"date":"2021-05-21","close":73.1558},{"date":"2021-05-24","close":73.2915},{"date":"2021-05-25","close":72.4009},{"date":"2021-05-26","close":73.1897},{"date":"2021-05-27","close":73.7834},{"date":"2021-05-28","close":73.7749},{"date":"2021-06-01","close":74.6231},{"date":"2021-06-02","close":73.8513},{"date":"2021-06-03","close":73.8682},{"date":"2021-06-04","close":73.7071},{"date":"2021-06-07","close":73.2915},{"date":"2021-06-08","close":72.9946},{"date":"2021-06-09","close":71.7308},{"date":"2021-06-10","close":70.942},{"date":"2021-06-11","close":71.0268},{"date":"2021-06-14","close":71.9174},{"date":"2021-06-15","close":72.7656},{"date":"2021-06-16","close":73.97},{"date":"2021-06-17","close":70.2126},{"date":"2021-06-18","close":66.8792},{"date":"2021-06-21","close":69.2202},{"date":"2021-06-22","close":68.4399},{"date":"2021-06-23","close":68.6858},{"date":"2021-06-24","close":69.4322},{"date":"2021-06-25","close":70.5943},{"date":"2021-06-28","close":69.6358},{"date":"2021-06-29","close":69.7206},{"date":"2021-06-30","close":70.2328},{"date":"2021-07-01","close":71.5473},{"date":"2021-07-02","close":71.957},{"date":"2021-07-06","close":69.9084},{"date":"2021-07-07","close":69.4816},{"date":"2021-07-08","close":67.9366},{"date":"2021-07-09","close":71.7948},{"date":"2021-07-12","close":71.9741},{"date":"2021-07-13","close":71.3595},{"date":"2021-07-14","close":70.395},{"date":"2021-07-15","close":69.9682},{"date":"2021-07-16","close":71.9911},{"date":"2021-07-19","close":67.9708},{"date":"2021-07-20","close":70.6852},{"date":"2021-07-21","close":72.6655},{"date":"2021-07-22","close":72.4606},{"date":"2021-07-23","close":72.8533},{"date":"2021-07-26","close":73.5447},{"date":"2021-07-27","close":73.152},{"date":"2021-07-28","close":73.613},{"date":"2021-07-29","close":75.0811},{"date":"2021-07-30","close":74.3812},{"date":"2021-08-02","close":74.2702},{"date":"2021-08-03","close":75.1323},{"date":"2021-08-04","close":73.9117},{"date":"2021-08-05","close":74.6799},{"date":"2021-08-06","close":76.8224},{"date":"2021-08-09","close":77.309},{"date":"2021-08-10","close":77.915},{"date":"2021-08-11","close":78.5381},{"date":"2021-08-12","close":78.0687},{"date":"2021-08-13","close":77.4968},{"date":"2021-08-16","close":76.8736},{"date":"2021-08-17","close":75.2433},{"date":"2021-08-18","close":74.5604},{"date":"2021-08-19","close":72.9813},{"date":"2021-08-20","close":73.4849},{"date":"2021-08-23","close":75.2177},{"date":"2021-08-24","close":76.4554},{"date":"2021-08-25","close":78.5296},{"date":"2021-08-26","close":78.9564},{"date":"2021-08-27","close":80.4758},{"date":"2021-08-30","close":78.9649},{"date":"2021-08-31","close":79.3064},{"date":"2021-09-01","close":78.4186},{"date":"2021-09-02","close":79.1186},{"date":"2021-09-03","close":79.2893},{"date":"2021-09-07","close":76.3359},{"date":"2021-09-08","close":74.5263},{"date":"2021-09-09","close":75.0214},{"date":"2021-09-10","close":74.7397},{"date":"2021-09-13","close":75.3714},{"date":"2021-09-14","close":73.8946},{"date":"2021-09-15","close":75.047},{"date":"2021-09-16","close":74.3044},{"date":"2021-09-17","close":72.4009},{"date":"2021-09-20","close":70.3779},{"date":"2021-09-21","close":69.7292},{"date":"2021-09-22","close":70.9754},{"date":"2021-09-23","close":73.2886},{"date":"2021-09-24","close":73.1862},{"date":"2021-09-27","close":75.5165},{"date":"2021-09-28","close":74.0995},{"date":"2021-09-29","close":73.869},{"date":"2021-09-30","close":72.795},{"date":"2021-10-01","close":74.2471},{"date":"2021-10-04","close":73.9979},{"date":"2021-10-05","close":76.232},{"date":"2021-10-06","close":76.0171},{"date":"2021-10-07","close":76.5413},{"date":"2021-10-08","close":78.3629},{"date":"2021-10-11","close":78.1653},{"date":"2021-10-12","close":77.8731},{"date":"2021-10-13","close":76.9967},{"date":"2021-10-14","close":78.8011},{"date":"2021-10-15","close":79.6775},{"date":"2021-10-18","close":81.4475},{"date":"2021-10-19","close":83.398},{"date":"2021-10-20","close":85.3829},{"date":"2021-10-21","close":84.326},{"date":"2021-10-22","close":85.4087},{"date":"2021-10-25","close":84.7213},{"date":"2021-10-26","close":84.4377},{"date":"2021-10-27","close":82.6935},{"date":"2021-10-28","close":84.9103},{"date":"2021-10-29","close":84.6783},{"date":"2021-11-01","close":85.3485},{"date":"2021-11-02","close":85.443},{"date":"2021-11-03","close":85.5805},{"date":"2021-11-04","close":82.9426},{"date":"2021-11-05","close":82.2037},{"date":"2021-11-08","close":83.0286},{"date":"2021-11-09","close":82.513},{"date":"2021-11-10","close":83.8191},{"date":"2021-11-11","close":84.6182},{"date":"2021-11-12","close":85.1251},{"date":"2021-11-15","close":85.8555},{"date":"2021-11-16","close":84.7299},{"date":"2021-11-17","close":82.6505},{"date":"2021-11-18","close":81.8342},{"date":"2021-11-19","close":81.4132},{"date":"2021-11-22","close":83.5613},{"date":"2021-11-23","close":84.3776},{"date":"2021-11-24","close":84.4291},{"date":"2021-11-26","close":80.2102},{"date":"2021-11-29","close":80.0728},{"date":"2021-11-30","close":76.4467},{"date":"2021-12-01","close":76.146},{"date":"2021-12-02","close":79.3854},{"date":"2021-12-03","close":77.3404},{"date":"2021-12-06","close":80.4337},{"date":"2021-12-07","close":81.5421},{"date":"2021-12-08","close":79.8322},{"date":"2021-12-09","close":80.7516},{"date":"2021-12-10","close":80.3477},{"date":"2021-12-13","close":78.4144},{"date":"2021-12-14","close":79.1362},{"date":"2021-12-15","close":78.93},{"date":"2021-12-16","close":79.6431},{"date":"2021-12-17","close":78.9042},{"date":"2021-12-20","close":77.4177},{"date":"2021-12-21","close":79.3252},{"date":"2021-12-22","close":79.5572},{"date":"2021-12-23","close":79.9353},{"date":"2021-12-27","close":80.5883},{"date":"2021-12-28","close":80.511},{"date":"2021-12-29","close":80.5883},{"date":"2021-12-30","close":80.1157},{"date":"2021-12-31","close":80.401},{"date":"2022-01-03","close":81.6546},{"date":"2022-01-04","close":85.0003},{"date":"2022-01-05","close":83.9888},{"date":"2022-01-06","close":85.519},{"date":"2022-01-07","close":87.8878},{"date":"2022-01-10","close":87.4901},{"date":"2022-01-11","close":88.4844},{"date":"2022-01-12","close":89.3316},{"date":"2022-01-13","close":89.4267},{"date":"2022-01-14","close":89.712},{"date":"2022-01-18","close":87.3259},{"date":"2022-01-19","close":81.1618},{"date":"2022-01-20","close":81.4471},{"date":"2022-01-21","close":78.6633},{"date":"2022-01-24","close":81.0926},{"date":"2022-01-25","close":81.3779},{"date":"2022-01-26","close":81.5422},{"date":"2022-01-27","close":80.5048},{"date":"2022-01-28","close":80.963},{"date":"2022-01-31","close":81.6978},{"date":"2022-02-01","close":83.4355},{"date":"2022-02-02","close":84.3519},{"date":"2022-02-03","close":83.9369},{"date":"2022-02-04","close":85.4931},{"date":"2022-02-07","close":85.8735},{"date":"2022-02-08","close":88.0521},{"date":"2022-02-09","close":87.8965},{"date":"2022-02-10","close":87.6544},{"date":"2022-02-11","close":85.7352},{"date":"2022-02-14","close":85.3115},{"date":"2022-02-15","close":86.7294},{"date":"2022-02-16","close":86.6948},{"date":"2022-02-17","close":80.963},{"date":"2022-02-18","close":80.7382},{"date":"2022-02-22","close":79.9082},{"date":"2022-02-23","close":75.4127},{"date":"2022-02-24","close":73.8998},{"date":"2022-02-25","close":76.7181},{"date":"2022-02-28","close":73.7701},{"date":"2022-03-01","close":69.9316},{"date":"2022-03-02","close":72.5684},{"date":"2022-03-03","close":72.5684},{"date":"2022-03-04","close":69.6031},{"date":"2022-03-07","close":67.5801},{"date":"2022-03-08","close":68.6089},{"date":"2022-03-09","close":72.2572},{"date":"2022-03-10","close":71.6866},{"date":"2022-03-11","close":70.969},{"date":"2022-03-14","close":72.0583},{"date":"2022-03-15","close":72.5943},{"date":"2022-03-16","close":75.6029},{"date":"2022-03-17","close":76.1216},{"date":"2022-03-18","close":76.8824},{"date":"2022-03-21","close":76.3896},{"date":"2022-03-22","close":78.0927},{"date":"2022-03-23","close":75.6288},{"date":"2022-03-24","close":76.9516},{"date":"2022-03-25","close":78.2656},{"date":"2022-03-28","close":77.9025},{"date":"2022-03-29","close":79.5106},{"date":"2022-03-30","close":79.6316},{"date":"2022-03-31","close":75.7866},{"date":"2022-04-01","close":74.647},{"date":"2022-04-04","close":74.6731},{"date":"2022-04-05","close":74.212},{"date":"2022-04-06","close":72.8115},{"date":"2022-04-07","close":73.0377},{"date":"2022-04-08","close":73.2204},{"date":"2022-04-11","close":71.959},{"date":"2022-04-12","close":71.5501},{"date":"2022-04-13","close":72.0721},{"date":"2022-04-14","close":65.9479},{"date":"2022-04-18","close":64.7039},{"date":"2022-04-19","close":65.165},{"date":"2022-04-20","close":66.0349},{"date":"2022-04-21","close":64.8779},{"date":"2022-04-22","close":61.6506},{"date":"2022-04-25","close":61.7201},{"date":"2022-04-26","close":58.919},{"date":"2022-04-27","close":58.1622},{"date":"2022-04-28","close":59.8846},{"date":"2022-04-29","close":58.2579},{"date":"2022-05-02","close":59.6584},{"date":"2022-05-03","close":60.8154},{"date":"2022-05-04","close":63.2947},{"date":"2022-05-05","close":61.955},{"date":"2022-05-06","close":61.0068},{"date":"2022-05-09","close":60.2413},{"date":"2022-05-10","close":58.9016},{"date":"2022-05-11","close":57.6838},{"date":"2022-05-12","close":58.8233},{"date":"2022-05-13","close":60.2065},{"date":"2022-05-16","close":59.4236},{"date":"2022-05-17","close":60.598},{"date":"2022-05-18","close":58.2579},{"date":"2022-05-19","close":57.3793},{"date":"2022-05-20","close":58.6928},{"date":"2022-05-23","close":60.6588},{"date":"2022-05-24","close":59.7367},{"date":"2022-05-25","close":60.2848},{"date":"2022-05-26","close":61.7549},{"date":"2022-05-27","close":63.5383},{"date":"2022-05-31","close":63.0598},{"date":"2022-06-01","close":60.8502},{"date":"2022-06-02","close":63.6166},{"date":"2022-06-03","close":62.0246},{"date":"2022-06-06","close":62.1203},{"date":"2022-06-07","close":63.5121},{"date":"2022-06-08","close":60.0586},{"date":"2022-06-09","close":59.2757},{"date":"2022-06-10","close":56.7443},{"date":"2022-06-13","close":54.8652},{"date":"2022-06-14","close":54.091},{"date":"2022-06-15","close":55.6221},{"date":"2022-06-16","close":54.2215},{"date":"2022-06-17","close":53.717},{"date":"2022-06-21","close":55.5003},{"date":"2022-06-22","close":55.0914},{"date":"2022-06-23","close":54.7087},{"date":"2022-06-24","close":57.649},{"date":"2022-06-27","close":56.7269},{"date":"2022-06-28","close":56.1005},{"date":"2022-06-29","close":55.7439},{"date":"2022-06-30","close":54.1113},{"date":"2022-07-01","close":55.6298},{"date":"2022-07-05","close":55.3577},{"date":"2022-07-06","close":54.6555},{"date":"2022-07-07","close":55.9106},{"date":"2022-07-08","close":55.3226},{"date":"2022-07-11","close":55.0329},{"date":"2022-07-12","close":54.7345},{"date":"2022-07-13","close":53.4881},{"date":"2022-07-14","close":52.5226},{"date":"2022-07-15","close":57.6397},{"date":"2022-07-18","close":57.0165},{"date":"2022-07-19","close":59.0967},{"date":"2022-07-20","close":58.7808},{"date":"2022-07-21","close":59.5268},{"date":"2022-07-22","close":59.8252},{"date":"2022-07-25","close":60.0359},{"date":"2022-07-26","close":58.7983},{"date":"2022-07-27","close":60.4835},{"date":"2022-07-28","close":61.4139},{"date":"2022-07-29","close":62.3531},{"date":"2022-08-01","close":61.7562},{"date":"2022-08-02","close":60.7556},{"date":"2022-08-03","close":62.3355},{"date":"2022-08-04","close":61.7299},{"date":"2022-08-05","close":62.0196},{"date":"2022-08-08","close":61.7036},{"date":"2022-08-09","close":61.7738},{"date":"2022-08-10","close":63.6521},{"date":"2022-08-11","close":64.521},{"date":"2022-08-12","close":65.7674},{"date":"2022-08-15","close":65.3549},{"date":"2022-08-16","close":65.3724},{"date":"2022-08-17","close":64.916},{"date":"2022-08-18","close":65.1266},{"date":"2022-08-19","close":63.4239},{"date":"2022-08-22","close":62.2126},{"date":"2022-08-23","close":62.1161},{"date":"2022-08-24","close":61.9054},{"date":"2022-08-25","close":62.906},{"date":"2022-08-26","close":60.6766},{"date":"2022-08-29","close":60.3168},{"date":"2022-08-30","close":60.6327},{"date":"2022-08-31","close":59.992},{"date":"2022-09-01","close":60.2027},{"date":"2022-09-02","close":59.4039},{"date":"2022-09-06","close":59.7375},{"date":"2022-09-07","close":61.212},{"date":"2022-09-08","close":63.2483},{"date":"2022-09-09","close":64.0734},{"date":"2022-09-12","close":65.1179},{"date":"2022-09-13","close":63.3098},{"date":"2022-09-14","close":62.669},{"date":"2022-09-15","close":62.669},{"date":"2022-09-16","close":61.528},{"date":"2022-09-19","close":62.2039},{"date":"2022-09-20","close":60.5186},{"date":"2022-09-21","close":59.4829},{"date":"2022-09-22","close":57.9996},{"date":"2022-09-23","close":55.8492},{"date":"2022-09-26","close":54.9539},{"date":"2022-09-27","close":53.7865},{"date":"2022-09-28","close":55.4981},{"date":"2022-09-29","close":54.1728},{"date":"2022-09-30","close":53.9244},{"date":"2022-10-03","close":55.964},{"date":"2022-10-04","close":58.1809},{"date":"2022-10-05","close":58.0213},{"date":"2022-10-06","close":56.7178},{"date":"2022-10-07","close":55.0773},{"date":"2022-10-10","close":54.6427},{"date":"2022-10-11","close":53.9244},{"date":"2022-10-12","close":53.348},{"date":"2022-10-13","close":56.3099},{"date":"2022-10-14","close":54.1905},{"date":"2022-10-17","close":56.5848},{"date":"2022-10-18","close":57.1257},{"date":"2022-10-19","close":57.2587},{"date":"2022-10-20","close":57.5159},{"date":"2022-10-21","close":61.2935},{"date":"2022-10-24","close":62.535},{"date":"2022-10-25","close":63.8917},{"date":"2022-10-26","close":64.0957},{"date":"2022-10-27","close":64.8228},{"date":"2022-10-28","close":66.3126},{"date":"2022-10-31","close":65.6209},{"date":"2022-11-01","close":65.9756},{"date":"2022-11-02","close":65.5145},{"date":"2022-11-03","close":64.7962},{"date":"2022-11-04","close":66.9068},{"date":"2022-11-07","close":67.3324},{"date":"2022-11-08","close":67.5275},{"date":"2022-11-09","close":66.7028},{"date":"2022-11-10","close":70.8174},{"date":"2022-11-11","close":71.8195},{"date":"2022-11-14","close":70.0548},{"date":"2022-11-15","close":70.4627},{"date":"2022-11-16","close":69.975},{"date":"2022-11-17","close":66.0732},{"date":"2022-11-18","close":67.0309},{"date":"2022-11-21","close":67.9354},{"date":"2022-11-22","close":67.9177},{"date":"2022-11-23","close":68.3256},{"date":"2022-11-25","close":68.3344},{"date":"2022-11-28","close":65.1953},{"date":"2022-11-29","close":65.5588},{"date":"2022-11-30","close":70.6489},{"date":"2022-12-01","close":69.8065},{"date":"2022-12-02","close":68.9197},{"date":"2022-12-05","close":67.6073},{"date":"2022-12-06","close":65.9402},{"date":"2022-12-07","close":71.3406},{"date":"2022-12-08","close":69.2744},{"date":"2022-12-09","close":70.0814},{"date":"2022-12-12","close":71.1721},{"date":"2022-12-13","close":72.121},{"date":"2022-12-14","close":70.844},{"date":"2022-12-15","close":69.3986},{"date":"2022-12-16","close":68.902},{"date":"2022-12-19","close":68.7778},{"date":"2022-12-20","close":69.1591},{"date":"2022-12-21","close":69.7976},{"date":"2022-12-22","close":69.035},{"date":"2022-12-23","close":68.7158},{"date":"2022-12-27","close":68.4143},{"date":"2022-12-28","close":68.1394},{"date":"2022-12-29","close":69.4695},{"date":"2022-12-30","close":69.3444},{"date":"2023-01-03","close":70.0863},{"date":"2023-01-04","close":71.0518},{"date":"2023-01-05","close":70.3635},{"date":"2023-01-06","close":72.1246},{"date":"2023-01-09","close":72.3302},{"date":"2023-01-10","close":72.8219},{"date":"2023-01-11","close":73.6085},{"date":"2023-01-12","close":73.6354},{"date":"2023-01-13","close":74.1718},{"date":"2023-01-17","close":74.1985},{"date":"2023-01-18","close":72.8934},{"date":"2023-01-19","close":71.9815},{"date":"2023-01-20","close":75.3428},{"date":"2023-01-23","close":77.0771},{"date":"2023-01-24","close":77.8012},{"date":"2023-01-25","close":78.8471},{"date":"2023-01-26","close":80.6619},{"date":"2023-01-27","close":81.1089},{"date":"2023-01-30","close":80.5904},{"date":"2023-01-31","close":81.6452},{"date":"2023-02-01","close":82.4945},{"date":"2023-02-02","close":82.575},{"date":"2023-02-03","close":81.4217},{"date":"2023-02-06","close":81.1089},{"date":"2023-02-07","close":82.8521},{"date":"2023-02-08","close":83.6656},{"date":"2023-02-09","close":82.718},{"date":"2023-02-10","close":82.7627},{"date":"2023-02-13","close":84.0589},{"date":"2023-02-14","close":83.6566},{"date":"2023-02-15","close":84.1304},{"date":"2023-02-16","close":83.3795},{"date":"2023-02-17","close":82.2442},{"date":"2023-02-21","close":79.7143},{"date":"2023-02-22","close":78.7578},{"date":"2023-02-23","close":77.8727},{"date":"2023-02-24","close":77.9264},{"date":"2023-02-27","close":79.3924},{"date":"2023-02-28","close":79.2762},{"date":"2023-03-01","close":80.0182},{"date":"2023-03-02","close":79.3567},{"date":"2023-03-03","close":80.8317},{"date":"2023-03-06","close":80.6172},{"date":"2023-03-07","close":77.4705},{"date":"2023-03-08","close":77.4079},{"date":"2023-03-09","close":74.0555},{"date":"2023-03-10","close":71.4005},{"date":"2023-03-13","close":66.1261},{"date":"2023-03-14","close":68.6024},{"date":"2023-03-15","close":65.8847},{"date":"2023-03-16","close":66.8234},{"date":"2023-03-17","close":64.1594},{"date":"2023-03-20","close":65.6523},{"date":"2023-03-21","close":68.5845},{"date":"2023-03-22","close":65.9294},{"date":"2023-03-23","close":64.9818},{"date":"2023-03-24","close":64.0521},{"date":"2023-03-27","close":65.6076},{"date":"2023-03-28","close":65.8132},{"date":"2023-03-29","close":67.4492},{"date":"2023-03-30","close":67.0469},{"date":"2023-03-31","close":68.2369},{"date":"2023-04-03","close":68.0296},{"date":"2023-04-04","close":67.2723},{"date":"2023-04-05","close":68.1468},{"date":"2023-04-06","close":68.6606},{"date":"2023-04-10","close":69.7154},{"date":"2023-04-11","close":70.8423},{"date":"2023-04-12","close":70.5088},{"date":"2023-04-13","close":71.0497},{"date":"2023-04-14","close":72.1496},{"date":"2023-04-17","close":65.5233},{"date":"2023-04-18","close":67.5247},{"date":"2023-04-19","close":67.8763},{"date":"2023-04-20","close":67.6058},{"date":"2023-04-21","close":66.3798},{"date":"2023-04-24","close":66.2355},{"date":"2023-04-25","close":63.6661},{"date":"2023-04-26","close":62.9449},{"date":"2023-04-27","close":64.162},{"date":"2023-04-28","close":65.1447},{"date":"2023-05-01","close":64.4865},{"date":"2023-05-02","close":63.3686},{"date":"2023-05-03","close":62.1336},{"date":"2023-05-04","close":60.2764},{"date":"2023-05-05","close":61.7549},{"date":"2023-05-08","close":62.2688},{"date":"2023-05-09","close":62.1876},{"date":"2023-05-10","close":61.7549},{"date":"2023-05-11","close":61.0607},{"date":"2023-05-12","close":59.9879},{"date":"2023-05-15","close":61.3041},{"date":"2023-05-16","close":60.0961},{"date":"2023-05-17","close":61.7188},{"date":"2023-05-18","close":62.2598},{"date":"2023-05-19","close":61.3041},{"date":"2023-05-22","close":61.7549},{"date":"2023-05-23","close":61.6377},{"date":"2023-05-24","close":60.4297},{"date":"2023-05-25","close":61.0788},{"date":"2023-05-26","close":61.7279},{"date":"2023-05-30","close":62.5032},{"date":"2023-05-31","close":61.3222},{"date":"2023-06-01","close":62.6835},{"date":"2023-06-02","close":64.5046},{"date":"2023-06-05","close":64.748},{"date":"2023-06-06","close":66.9387},{"date":"2023-06-07","close":67.2813},{"date":"2023-06-08","close":66.2896},{"date":"2023-06-09","close":66.6322},{"date":"2023-06-12","close":65.8749},{"date":"2023-06-13","close":66.7764},{"date":"2023-06-14","close":65.9921},{"date":"2023-06-15","close":67.2993},{"date":"2023-06-16","close":66.506},{"date":"2023-06-20","close":65.956},{"date":"2023-06-21","close":65.8388},{"date":"2023-06-22","close":65.0996},{"date":"2023-06-23","close":64.0718},{"date":"2023-06-26","close":63.9366},{"date":"2023-06-27","close":65.4422},{"date":"2023-06-28","close":65.0365},{"date":"2023-06-29","close":65.938},{"date":"2023-06-30","close":66.5473},{"date":"2023-07-03","close":67.6021},{"date":"2023-07-05","close":66.8655},{"date":"2023-07-06","close":66.2472},{"date":"2023-07-07","close":67.1838},{"date":"2023-07-10","close":67.7476},{"date":"2023-07-11","close":68.8025},{"date":"2023-07-12","close":68.9662},{"date":"2023-07-13","close":70.4394},{"date":"2023-07-14","close":61.9277},{"date":"2023-07-17","close":60.4818},{"date":"2023-07-18","close":62.1005},{"date":"2023-07-19","close":63.0917},{"date":"2023-07-20","close":63.9647},{"date":"2023-07-21","close":63.901},{"date":"2023-07-24","close":64.7831},{"date":"2023-07-25","close":64.3193},{"date":"2023-07-26","close":64.9923},{"date":"2023-07-27","close":64.092},{"date":"2023-07-28","close":64.7195},{"date":"2023-07-31","close":65.8744},{"date":"2023-08-01","close":65.5925},{"date":"2023-08-02","close":66.1199},{"date":"2023-08-03","close":66.3836},{"date":"2023-08-04","close":66.5109},{"date":"2023-08-07","close":67.202},{"date":"2023-08-08","close":66.1381},{"date":"2023-08-09","close":65.6834},{"date":"2023-08-10","close":66.5018},{"date":"2023-08-11","close":67.002},{"date":"2023-08-14","close":64.874},{"date":"2023-08-15","close":63.2554},{"date":"2023-08-16","close":62.5916},{"date":"2023-08-17","close":62.1096},{"date":"2023-08-18","close":61.7913},{"date":"2023-08-21","close":61.3093},{"date":"2023-08-22","close":59.8816},{"date":"2023-08-23","close":61.4276},{"date":"2023-08-24","close":61.6094},{"date":"2023-08-25","close":61.4276},{"date":"2023-08-28","close":62.2005},{"date":"2023-08-29","close":62.3096},{"date":"2023-08-30","close":62.246},{"date":"2023-08-31","close":62.5097},{"date":"2023-09-01","close":63.5191},{"date":"2023-09-05","close":63.7283},{"date":"2023-09-06","close":63.5282},{"date":"2023-09-07","close":63.2099},{"date":"2023-09-08","close":63.801},{"date":"2023-09-11","close":64.9195},{"date":"2023-09-12","close":65.0105},{"date":"2023-09-13","close":64.7922},{"date":"2023-09-14","close":65.8289},{"date":"2023-09-15","close":65.3378},{"date":"2023-09-18","close":64.8013},{"date":"2023-09-19","close":64.1557},{"date":"2023-09-20","close":63.3736},{"date":"2023-09-21","close":62.5824},{"date":"2023-09-22","close":61.664},{"date":"2023-09-25","close":61.4821},{"date":"2023-09-26","close":60.7728},{"date":"2023-09-27","close":60.7273},{"date":"2023-09-28","close":61.4367},{"date":"2023-09-29","close":61.5193},{"date":"2023-10-02","close":60.8119},{"date":"2023-10-03","close":59.5257},{"date":"2023-10-04","close":59.2225},{"date":"2023-10-05","close":59.0479},{"date":"2023-10-06","close":59.8748},{"date":"2023-10-09","close":59.4797},{"date":"2023-10-10","close":60.1229},{"date":"2023-10-11","close":59.9942},{"date":"2023-10-12","close":58.8825},{"date":"2023-10-13","close":59.0571},{"date":"2023-10-16","close":60.2698},{"date":"2023-10-17","close":61.795},{"date":"2023-10-18","close":63.0536},{"date":"2023-10-19","close":60.9681},{"date":"2023-10-20","close":59.59},{"date":"2023-10-23","close":59.0295},{"date":"2023-10-24","close":59.4797},{"date":"2023-10-25","close":58.8182},{"date":"2023-10-26","close":59.4062},{"date":"2023-10-27","close":57.8168},{"date":"2023-10-30","close":58.6896},{"date":"2023-10-31","close":59.3787},{"date":"2023-11-01","close":59.4797},{"date":"2023-11-02","close":61.2621},{"date":"2023-11-03","close":62.2543},{"date":"2023-11-06","close":61.7582},{"date":"2023-11-07","close":61.1335},{"date":"2023-11-08","close":61.1518},{"date":"2023-11-09","close":61.1151},{"date":"2023-11-10","close":62.1073},{"date":"2023-11-13","close":61.602},{"date":"2023-11-14","close":63.3385},{"date":"2023-11-15","close":64.0643},{"date":"2023-11-16","close":63.66},{"date":"2023-11-17","close":64.4869},{"date":"2023-11-20","close":64.2664},{"date":"2023-11-21","close":63.4395},{"date":"2023-11-22","close":64.2021},{"date":"2023-11-24","close":64.6615},{"date":"2023-11-27","close":64.0734},{"date":"2023-11-28","close":64.4134},{"date":"2023-11-29","close":65.911},{"date":"2023-11-30","close":66.9032},{"date":"2023-12-01","close":67.9138},{"date":"2023-12-04","close":68.0792},{"date":"2023-12-05","close":67.2707},{"date":"2023-12-06","close":65.6353},{"date":"2023-12-07","close":67.2339},{"date":"2023-12-08","close":67.9598},{"date":"2023-12-11","close":68.5386},{"date":"2023-12-12","close":69.0163},{"date":"2023-12-13","close":70.3853},{"date":"2023-12-14","close":72.1676},{"date":"2023-12-15","close":71.3224},{"date":"2023-12-18","close":70.9181},{"date":"2023-12-19","close":71.3683},{"date":"2023-12-20","close":69.8708},{"date":"2023-12-21","close":70.7527},{"date":"2023-12-22","close":70.9181},{"date":"2023-12-26","close":71.4051},{"date":"2023-12-27","close":71.6348},{"date":"2023-12-28","close":72.0482},{"date":"2023-12-29","close":71.7979},{"date":"2024-01-02","close":72.0667},{"date":"2024-01-03","close":71.6496},{"date":"2024-01-04","close":71.7238},{"date":"2024-01-05","close":72.4931},{"date":"2024-01-08","close":72.697},{"date":"2024-01-09","close":71.6682},{"date":"2024-01-10","close":71.0008},{"date":"2024-01-11","close":70.6856},{"date":"2024-01-12","close":70.9174},{"date":"2024-01-16","close":70.3241},{"date":"2024-01-17","close":69.2304},{"date":"2024-01-18","close":68.8782},{"date":"2024-01-19","close":70.3149},{"date":"2024-01-22","close":68.8782},{"date":"2024-01-23","close":68.5445},{"date":"2024-01-24","close":68.4425},{"date":"2024-01-25","close":69.2211},{"date":"2024-01-26","close":69.6197},{"date":"2024-01-29","close":69.3694},{"date":"2024-01-30","close":69.3787},{"date":"2024-01-31","close":68.4704},{"date":"2024-02-01","close":67.8956},{"date":"2024-02-02","close":68.0625},{"date":"2024-02-05","close":67.2654},{"date":"2024-02-06","close":67.1541},{"date":"2024-02-07","close":67.6917},{"date":"2024-02-08","close":67.0985},{"date":"2024-02-09","close":67.5156},{"date":"2024-02-12","close":68.2201},{"date":"2024-02-13","close":65.9121},{"date":"2024-02-14","close":66.2736},{"date":"2024-02-15","close":67.6917},{"date":"2024-02-16","close":67.1912},{"date":"2024-02-20","close":66.3199},{"date":"2024-02-21","close":66.8761},{"date":"2024-02-22","close":67.1263},{"date":"2024-02-23","close":68.2015},{"date":"2024-02-26","close":67.5434},{"date":"2024-02-27","close":68.1089},{"date":"2024-02-28","close":68.0069},{"date":"2024-02-29","close":68.3406},{"date":"2024-03-01","close":68.4518},{"date":"2024-03-04","close":68.5908},{"date":"2024-03-05","close":67.9513},{"date":"2024-03-06","close":66.5887},{"date":"2024-03-07","close":66.9688},{"date":"2024-03-08","close":67.1356},{"date":"2024-03-11","close":68.0718},{"date":"2024-03-12","close":67.2098},{"date":"2024-03-13","close":67.5249},{"date":"2024-03-14","close":66.6073},{"date":"2024-03-15","close":67.2005},{"date":"2024-03-18","close":67.1912},{"date":"2024-03-19","close":67.3117},{"date":"2024-03-20","close":68.424},{"date":"2024-03-21","close":70.3798},{"date":"2024-03-22","close":70.2963},{"date":"2024-03-25","close":70.1202},{"date":"2024-03-26","close":70.6115},{"date":"2024-03-27","close":71.2603},{"date":"2024-03-28","close":72.3172},{"date":"2024-04-01","close":72.2517},{"date":"2024-04-02","close":72.0179},{"date":"2024-04-03","close":72.3172},{"date":"2024-04-04","close":71.0358},{"date":"2024-04-05","close":70.8956},{"date":"2024-04-08","close":71.4474},{"date":"2024-04-09","close":71.6812},{"date":"2024-04-10","close":69.5581},{"date":"2024-04-11","close":69.1279},{"date":"2024-04-12","close":70.8768},{"date":"2024-04-15","close":70.0818},{"date":"2024-04-16","close":68.2954},{"date":"2024-04-17","close":68.099},{"date":"2024-04-18","close":68.3141},{"date":"2024-04-19","close":68.6228},{"date":"2024-04-22","close":69.689},{"date":"2024-04-23","close":69.5768},{"date":"2024-04-24","close":69.4832},{"date":"2024-04-25","close":68.548},{"date":"2024-04-26","close":68.6415},{"date":"2024-04-29","close":69.2027},{"date":"2024-04-30","close":67.7997},{"date":"2024-05-01","close":68.3796},{"date":"2024-05-02","close":68.4638},{"date":"2024-05-03","close":69.5768},{"date":"2024-05-06","close":70.2502},{"date":"2024-05-07","close":70.4747},{"date":"2024-05-08","close":70.4466},{"date":"2024-05-09","close":71.3258},{"date":"2024-05-10","close":71.6251},{"date":"2024-05-13","close":71.2323},{"date":"2024-05-14","close":71.6064},{"date":"2024-05-15","close":72.551},{"date":"2024-05-16","close":72.6071},{"date":"2024-05-17","close":72.9626},{"date":"2024-05-20","close":72.1582},{"date":"2024-05-21","close":72.0927},{"date":"2024-05-22","close":71.5409},{"date":"2024-05-23","close":69.9696},{"date":"2024-05-24","close":70.5121},{"date":"2024-05-28","close":69.1279},{"date":"2024-05-29","close":69.053},{"date":"2024-05-30","close":69.4458},{"date":"2024-05-31","close":70.6991},{"date":"2024-06-03","close":70.456},{"date":"2024-06-04","close":69.82},{"date":"2024-06-05","close":69.6703},{"date":"2024-06-06","close":69.6797},{"date":"2024-06-07","close":69.9228},{"date":"2024-06-10","close":69.5394},{"date":"2024-06-11","close":66.5277},{"date":"2024-06-12","close":67.4724},{"date":"2024-06-13","close":66.9673},{"date":"2024-06-14","close":66.322},{"date":"2024-06-17","close":67.0702},{"date":"2024-06-18","close":67.6875},{"date":"2024-06-20","close":67.7156},{"date":"2024-06-21","close":67.5659},{"date":"2024-06-24","close":68.2206},{"date":"2024-06-25","close":67.8839},{"date":"2024-06-26","close":68.1458},{"date":"2024-06-27","close":68.3235},{"date":"2024-06-28","close":69.212},{"date":"2024-07-01","close":69.448},{"date":"2024-07-02","close":69.7313},{"date":"2024-07-03","close":69.9956},{"date":"2024-07-05","close":69.5991},{"date":"2024-07-08","close":69.2687},{"date":"2024-07-09","close":70.26},{"date":"2024-07-10","close":71.2702},{"date":"2024-07-11","close":72.2048},{"date":"2024-07-12","close":74.1685},{"date":"2024-07-15","close":74.5273},{"date":"2024-07-16","close":80.0786},{"date":"2024-07-17","close":80.5695},{"date":"2024-07-18","close":79.616},{"date":"2024-07-19","close":79.7671},{"date":"2024-07-22","close":79.3045},{"date":"2024-07-23","close":79.1251},{"date":"2024-07-24","close":78.3226},{"date":"2024-07-25","close":80.1447},{"date":"2024-07-26","close":80.5223},{"date":"2024-07-29","close":80.173},{"date":"2024-07-30","close":80.9094},{"date":"2024-07-31","close":80.2202},{"date":"2024-08-01","close":78.9551},{"date":"2024-08-02","close":76.3872},{"date":"2024-08-05","close":72.7996},{"date":"2024-08-06","close":72.8185},{"date":"2024-08-07","close":72.2048},{"date":"2024-08-08","close":73.4038},{"date":"2024-08-09","close":73.8381},{"date":"2024-08-12","close":73.1961},{"date":"2024-08-13","close":74.3951},{"date":"2024-08-14","close":74.5367},{"date":"2024-08-15","close":76.0473},{"date":"2024-08-16","close":76.6421},{"date":"2024-08-19","close":76.4816},{"date":"2024-08-20","close":75.9246},{"date":"2024-08-21","close":76.2833},{"date":"2024-08-22","close":77.9449},{"date":"2024-08-23","close":79.3422},{"date":"2024-08-26","close":79.852},{"date":"2024-08-27","close":80.7017},{"date":"2024-08-28","close":80.0031},{"date":"2024-08-29","close":81.0983},{"date":"2024-08-30","close":82.2312},{"date":"2024-09-03","close":81.1738},{"date":"2024-09-04","close":81.1077},{"date":"2024-09-05","close":80.4279},{"date":"2024-09-06","close":78.6341},{"date":"2024-09-09","close":78.9835},{"date":"2024-09-10","close":78.6625},{"date":"2024-09-11","close":77.9733},{"date":"2024-09-12","close":77.9638},{"date":"2024-09-13","close":78.6247},{"date":"2024-09-16","close":80.6828},{"date":"2024-09-17","close":81.8441},{"date":"2024-09-18","close":82.2878},{"date":"2024-09-19","close":84.3176},{"date":"2024-09-20","close":83.5529},{"date":"2024-09-23","close":84.1477},{"date":"2024-09-24","close":83.94},{"date":"2024-09-25","close":83.5529},{"date":"2024-09-26","close":83.1658},{"date":"2024-09-27","close":83.2697},{"date":"2024-09-30","close":83.5246},{"date":"2024-10-01","close":82.5152},{"date":"2024-10-02","close":81.8867},{"date":"2024-10-03","close":81.8581},{"date":"2024-10-04","close":83.1437},{"date":"2024-10-07","close":83.296},{"date":"2024-10-08","close":84.3435},{"date":"2024-10-09","close":84.6197},{"date":"2024-10-10","close":85.0768},{"date":"2024-10-11","close":85.5434},{"date":"2024-10-14","close":86.5909},{"date":"2024-10-15","close":87.4385},{"date":"2024-10-16","close":88.4479},{"date":"2024-10-17","close":88.1336},{"date":"2024-10-18","close":87.0671},{"date":"2024-10-21","close":85.8862},{"date":"2024-10-22","close":85.572},{"date":"2024-10-23","close":87.0671},{"date":"2024-10-24","close":87.4861},{"date":"2024-10-25","close":86.0672},{"date":"2024-10-28","close":88.5431},{"date":"2024-10-29","close":88.3907},{"date":"2024-10-30","close":88.4955},{"date":"2024-10-31","close":88.3717},{"date":"2024-11-01","close":88.3717},{"date":"2024-11-04","close":87.8575},{"date":"2024-11-05","close":88.4765},{"date":"2024-11-06","close":92.1903},{"date":"2024-11-07","close":90.581},{"date":"2024-11-08","close":90.2572},{"date":"2024-11-11","close":91.9428},{"date":"2024-11-12","close":90.6476},{"date":"2024-11-13","close":90.6286},{"date":"2024-11-14","close":89.6858},{"date":"2024-11-15","close":90.9238},{"date":"2024-11-18","close":91.5333},{"date":"2024-11-19","close":90.1906},{"date":"2024-11-20","close":90.7524},{"date":"2024-11-21","close":91.7428},{"date":"2024-11-22","close":92.8474},{"date":"2024-11-25","close":94.0759},{"date":"2024-11-26","close":94.0949},{"date":"2024-11-27","close":94.0759},{"date":"2024-11-29","close":93.8092},{"date":"2024-12-02","close":93.3521},{"date":"2024-12-03","close":93.1045},{"date":"2024-12-04","close":92.7236},{"date":"2024-12-05","close":93.8949},{"date":"2024-12-06","close":93.714},{"date":"2024-12-09","close":94.6853},{"date":"2024-12-10","close":95.2567},{"date":"2024-12-11","close":94.533},{"date":"2024-12-12","close":95.809},{"date":"2024-12-13","close":95.6662},{"date":"2024-12-16","close":95.9709},{"date":"2024-12-17","close":93.9902},{"date":"2024-12-18","close":90.2191},{"date":"2024-12-19","close":90.8667},{"date":"2024-12-20","close":93.514},{"date":"2024-12-23","close":93.4854},{"date":"2024-12-24","close":94.533},{"date":"2024-12-26","close":94.8091},{"date":"2024-12-27","close":93.8759},{"date":"2024-12-30","close":93.5902},{"date":"2024-12-31","close":93.4664},{"date":"2025-01-02","close":94.0038},{"date":"2025-01-03","close":93.7351},{"date":"2025-01-06","close":94.4645},{"date":"2025-01-07","close":93.7831},{"date":"2025-01-08","close":93.7927},{"date":"2025-01-10","close":90.1266},{"date":"2025-01-13","close":90.6448},{"date":"2025-01-14","close":91.595},{"date":"2025-01-15","close":95.7505},{"date":"2025-01-16","close":96.4415},{"date":"2025-01-17","close":93.6967},{"date":"2025-01-21","close":95.0115},{"date":"2025-01-22","close":93.2553},{"date":"2025-01-23","close":93.6104},{"date":"2025-01-24","close":95.0691},{"date":"2025-01-27","close":96.2016},{"date":"2025-01-28","close":96.3551},{"date":"2025-01-29","close":96.787},{"date":"2025-01-30","close":98.1114},{"date":"2025-01-31","close":97.526},{"date":"2025-02-03","close":94.215},{"date":"2025-02-04","close":94.4165},{"date":"2025-02-05","close":95.3282},{"date":"2025-02-06","close":95.5778},{"date":"2025-02-07","close":95.4338},{"date":"2025-02-10","close":94.0998},{"date":"2025-02-11","close":94.6372},{"date":"2025-02-12","close":94.263},{"date":"2025-02-13","close":95.0307},{"date":"2025-02-14","close":95.1651},{"date":"2025-02-18","close":96.3935},{"date":"2025-02-19","close":95.7889},{"date":"2025-02-20","close":95.6257},{"date":"2025-02-21","close":94.7236},{"date":"2025-02-24","close":94.5797},{"date":"2025-02-25","close":93.2937},{"date":"2025-02-26","close":93.4088},{"date":"2025-02-27","close":93.5912},{"date":"2025-02-28","close":95.2323},{"date":"2025-03-03","close":93.0729},{"date":"2025-03-04","close":88.0056},{"date":"2025-03-05","close":88.8118},{"date":"2025-03-06","close":86.211},{"date":"2025-03-07","close":86.0382},{"date":"2025-03-10","close":83.303},{"date":"2025-03-11","close":82.2666},{"date":"2025-03-12","close":82.305},{"date":"2025-03-13","close":81.0669},{"date":"2025-03-14","close":83.3126},{"date":"2025-03-17","close":84.2723},{"date":"2025-03-18","close":84.5603},{"date":"2025-03-19","close":86.5757},{"date":"2025-03-20","close":86.8732},{"date":"2025-03-21","close":86.902},{"date":"2025-03-24","close":89.1189},{"date":"2025-03-25","close":88.7926},{"date":"2025-03-26","close":88.9174},{"date":"2025-03-27","close":88.0824},{"date":"2025-03-28","close":85.4528},{"date":"2025-03-31","close":85.923},{"date":"2025-04-01","close":85.9715},{"date":"2025-04-02","close":86.7168},{"date":"2025-04-03","close":80.1736},{"date":"2025-04-04","close":73.8046},{"date":"2025-04-07","close":73.853},{"date":"2025-04-08","close":72.9141},{"date":"2025-04-09","close":79.6799},{"date":"2025-04-10","close":76.4664},{"date":"2025-04-11","close":76.8633},{"date":"2025-04-14","close":78.3151},{"date":"2025-04-15","close":78.7894},{"date":"2025-04-16","close":77.0762},{"date":"2025-04-17","close":78.6539},{"date":"2025-04-21","close":78.0441},{"date":"2025-04-22","close":81.1512},{"date":"2025-04-23","close":82.7773},{"date":"2025-04-24","close":84.7615},{"date":"2025-04-25","close":84.5776},{"date":"2025-04-28","close":84.7615},{"date":"2025-04-29","close":85.6908},{"date":"2025-04-30","close":85.2745},{"date":"2025-05-01","close":85.8843},{"date":"2025-05-02","close":87.6266},{"date":"2025-05-05","close":87.6653},{"date":"2025-05-06","close":87.8396},{"date":"2025-05-07","close":88.5655},{"date":"2025-05-08","close":91.0434},{"date":"2025-05-09","close":90.8014},{"date":"2025-05-12","close":92.9212},{"date":"2025-05-13","close":94.6441},{"date":"2025-05-14","close":94.5763},{"date":"2025-05-15","close":95.0506},{"date":"2025-05-16","close":95.1377},{"date":"2025-05-19","close":95.1281},{"date":"2025-05-20","close":94.6054},{"date":"2025-05-21","close":92.4663},{"date":"2025-05-22","close":93.2696},{"date":"2025-05-23","close":93.018},{"date":"2025-05-27","close":94.3053},{"date":"2025-05-28","close":93.7439},{"date":"2025-05-29","close":93.9278},{"date":"2025-05-30","close":93.1922},{"date":"2025-06-02","close":93.1438},{"date":"2025-06-03","close":93.8988},{"date":"2025-06-04","close":92.9212},{"date":"2025-06-05","close":93.3858},{"date":"2025-06-06","close":95.4572},{"date":"2025-06-09","close":95.6895},{"date":"2025-06-10","close":95.9702},{"date":"2025-06-11","close":94.1795},{"date":"2025-06-12","close":94.4699},{"date":"2025-06-13","close":93.0567},{"date":"2025-06-16","close":94.2763},{"date":"2025-06-17","close":93.3374},{"date":"2025-06-18","close":96.1153},{"date":"2025-06-20","close":96.4251},{"date":"2025-06-23","close":97.9931},{"date":"2025-06-24","close":99.5999},{"date":"2025-06-25","close":101.0034},{"date":"2025-06-26","close":101.9907},{"date":"2025-06-27","close":102.6005},{"date":"2025-06-30","close":102.9296},{"date":"2025-07-01","close":104.2749},{"date":"2025-07-02","close":106.7414},{"date":"2025-07-03","close":107.5408},{"date":"2025-07-07","close":107.0046},{"date":"2025-07-08","close":106.4587},{"date":"2025-07-09","close":106.6537},{"date":"2025-07-10","close":107.4433},{"date":"2025-07-11","close":106.8097},{"date":"2025-07-14","close":107.2679},{"date":"2025-07-15","close":99.4492},{"date":"2025-07-16","close":102.3934},{"date":"2025-07-17","close":104.7819},{"date":"2025-07-18","close":105.786},{"date":"2025-07-21","close":105.3766},{"date":"2025-07-22","close":106.9559},{"date":"2025-07-23","close":107.8723},{"date":"2025-07-24","close":108.194},{"date":"2025-07-25","close":110.0951},{"date":"2025-07-28","close":109.6271},{"date":"2025-07-29","close":110.4168},{"date":"2025-07-30","close":110.2803},{"date":"2025-07-31","close":108.9543},{"date":"2025-08-01","close":105.8734},{"date":"2025-08-04","close":107.0336},{"date":"2025-08-05","close":107.3066},{"date":"2025-08-06","close":107.9891},{"date":"2025-08-07","close":107.0726},{"date":"2025-08-08","close":108.3011},{"date":"2025-08-11","close":107.0824},{"date":"2025-08-12","close":108.6326},{"date":"2025-08-13","close":108.7106},{"date":"2025-08-14","close":110.7581},{"date":"2025-08-15","close":108.2914},{"date":"2025-08-18","close":108.4083},{"date":"2025-08-19","close":108.3694},{"date":"2025-08-20","close":109.0908},{"date":"2025-08-21","close":109.5491},{"date":"2025-08-22","close":112.591},{"date":"2025-08-25","close":112.0353},{"date":"2025-08-26","close":112.9225},{"date":"2025-08-27","close":112.006},{"date":"2025-08-28","close":112.357},{"date":"2025-08-29","close":112.0938},{"date":"2025-09-02","close":110.4266},{"date":"2025-09-03","close":110.1731},{"date":"2025-09-04","close":111.2066},{"date":"2025-09-05","close":110.1243},{"date":"2025-09-08","close":108.8568},{"date":"2025-09-09","close":109.2468},{"date":"2025-09-10","close":107.9989},{"date":"2025-09-11","close":110.1146},{"date":"2025-09-12","close":109.6271},{"date":"2025-09-15","close":109.3151},{"date":"2025-09-16","close":107.7259},{"date":"2025-09-17","close":108.9056},{"date":"2025-09-18","close":110.3876},{"date":"2025-09-19","close":110.6606},{"date":"2025-09-22","close":110.4851},{"date":"2025-09-23","close":110.1243},{"date":"2025-09-24","close":110.1341},{"date":"2025-09-25","close":111.382},{"date":"2025-09-26","close":112.8153},{"date":"2025-09-29","close":114.3167},{"date":"2025-09-30","close":113.1078},{"date":"2025-10-01","close":111.3625},{"date":"2025-10-02","close":113.0716},{"date":"2025-10-03","close":114.3092},{"date":"2025-10-06","close":114.8199},{"date":"2025-10-07","close":114.8101},{"date":"2025-10-08","close":114.6137},{"date":"2025-10-09","close":115.144},{"date":"2025-10-10","close":109.0249},{"date":"2025-10-13","close":112.1581},{"date":"2025-10-14","close":113.3466},{"date":"2025-10-15","close":114.6333},{"date":"2025-10-16","close":110.9402},{"date":"2025-10-17","close":109.3883},{"date":"2025-10-20","close":113.2386},{"date":"2025-10-21","close":112.3251},{"date":"2025-10-22","close":111.2054},{"date":"2025-10-23","close":112.5707},{"date":"2025-10-24","close":114.0538},{"date":"2025-10-27","close":114.9476},{"date":"2025-10-28","close":116.5682},{"date":"2025-10-29","close":114.6726},{"date":"2025-10-30","close":113.1698},{"date":"2025-10-31","close":113.602},{"date":"2025-11-03","close":114.6137},{"date":"2025-11-04","close":114.0833},{"date":"2025-11-05","close":114.8199},{"date":"2025-11-06","close":115.1833},{"date":"2025-11-07","close":116.2048},{"date":"2025-11-10","close":117.5603},{"date":"2025-11-11","close":117.3049},{"date":"2025-11-12","close":118.955},{"date":"2025-11-13","close":116.1754},{"date":"2025-11-14","close":114.761},{"date":"2025-11-17","close":110.8322},{"date":"2025-11-18","close":111.1858},{"date":"2025-11-19","close":111.9715},{"date":"2025-11-20","close":111.284},{"date":"2025-11-21","close":112.3251},{"date":"2025-11-24","close":113.0519},{"date":"2025-11-25","close":114.0243},{"date":"2025-11-26","close":115.5664},{"date":"2025-11-28","close":116.9022},{"date":"2025-12-01","close":116.0182},{"date":"2025-12-02","close":116.9022},{"date":"2025-12-03","close":118.7487},{"date":"2025-12-04","close":119.7015},{"date":"2025-12-05","close":121.4105},{"date":"2025-12-08","close":121.8623},{"date":"2025-12-09","close":123.9151},{"date":"2025-12-10","close":126.626},{"date":"2025-12-11","close":127.2939},{"date":"2025-12-12","close":125.3983},{"date":"2025-12-15","close":126.6555},{"date":"2025-12-16","close":124.8875},{"date":"2025-12-17","close":125.0938},{"date":"2025-12-18","close":125.1036},{"date":"2025-12-19","close":126.2135},{"date":"2025-12-22","close":128.5413},{"date":"2025-12-23","close":128.3744},{"date":"2025-12-24","close":129.8673},{"date":"2025-12-26","close":129.9262},{"date":"2025-12-29","close":129.3467},{"date":"2025-12-30","close":128.0208},{"date":"2025-12-31","close":126.7144},{"date":"2026-01-02","close":127.5984},{"date":"2026-01-05","close":131.4935},{"date":"2026-01-06","close":132.7886},{"date":"2026-01-07","close":130.9399},{"date":"2026-01-08","close":131.2859},{"date":"2026-01-09","close":131.0585},{"date":"2026-01-12","close":131.5726},{"date":"2026-01-13","close":131.2958},{"date":"2026-01-14","close":133.184},{"date":"2026-01-15","close":134.7361},{"date":"2026-01-16","close":126.5604},{"date":"2026-01-20","close":123.8813},{"date":"2026-01-21","close":125.463},{"date":"2026-01-22","close":126.9954},{"date":"2026-01-23","close":124.6524},{"date":"2026-01-26","close":126.1353},{"date":"2026-01-27","close":126.1649},{"date":"2026-01-28","close":126.5604},{"date":"2026-01-29","close":129.9315},{"date":"2026-01-30","close":129.368},{"date":"2026-02-02","close":131.0684},{"date":"2026-02-03","close":128.6068},{"date":"2026-02-04","close":130.5247},{"date":"2026-02-05","close":127.2425},{"date":"2026-02-06","close":130.841},{"date":"2026-02-09","close":132.749},{"date":"2026-02-10","close":130.7224},{"date":"2026-02-11","close":130.1095},{"date":"2026-02-12","close":124.8699},{"date":"2026-02-13","close":126.511},{"date":"2026-02-17","close":126.5406},{"date":"2026-02-18","close":128.2015},{"date":"2026-02-19","close":126.4121},{"date":"2026-02-20","close":126.4813},{"date":"2026-02-23","close":123.7033},{"date":"2026-02-24","close":125.7794},{"date":"2026-02-25","close":130.1193},{"date":"2026-02-26","close":130.7619},{"date":"2026-02-27","close":127.1535},{"date":"2026-03-02","close":127.984},{"date":"2026-03-03","close":124.4744},{"date":"2026-03-04","close":125.0973},{"date":"2026-03-05","close":123.7132},{"date":"2026-03-06","close":119.66},{"date":"2026-03-09","close":120.5398},{"date":"2026-03-10","close":121.1528},{"date":"2026-03-11","close":124.5634},{"date":"2026-03-12","close":121.8052},{"date":"2026-03-13","close":119.9566},{"date":"2026-03-16","close":118.8493},{"date":"2026-03-17","close":120.174},{"date":"2026-03-18","close":119.7094},{"date":"2026-03-19","close":119.571},{"date":"2026-03-20","close":120.5794},{"date":"2026-03-23","close":121.825},{"date":"2026-03-24","close":124.8402},{"date":"2026-03-25","close":125.4729},{"date":"2026-03-26","close":124.2273},{"date":"2026-03-27","close":121.1231},{"date":"2026-03-30","close":122.0128},{"date":"2026-03-31","close":125.117},{"date":"2026-04-01","close":127.6182},{"date":"2026-04-02","close":128.1655},{"date":"2026-04-06","close":129.5586},{"date":"2026-04-07","close":130.5636},{"date":"2026-04-08","close":135.4594},{"date":"2026-04-09","close":137.8077},{"date":"2026-04-10","close":138.7332},{"date":"2026-04-13","close":140.9223},{"date":"2026-04-14","close":141.0815},{"date":"2026-04-15","close":142.0368},{"date":"2026-04-16","close":141.2009},{"date":"2026-04-17","close":144.7136},{"date":"2026-04-20","close":149.4402},{"date":"2026-04-21","close":152.8135},{"date":"2026-04-22","close":151.6492},{"date":"2026-04-23","close":150.5049},{"date":"2026-04-24","close":149.9974},{"date":"2026-04-27","close":153.2612},{"date":"2026-04-28","close":151.7288},{"date":"2026-04-29","close":149.9576},{"date":"2026-04-30","close":152.087},{"date":"2026-05-01","close":151.2512},{"date":"2026-05-04","close":147.3505},{"date":"2026-05-05","close":147.9475},{"date":"2026-05-06","close":150.4949},{"date":"2026-05-07","close":148.0471},{"date":"2026-05-08","close":148.7536},{"date":"2026-05-11","close":149.4302},{"date":"2026-05-12","close":149.7088},{"date":"2026-05-13","close":150.8333},{"date":"2026-05-14","close":153.0025},{"date":"2026-05-15","close":152.097},{"date":"2026-05-18","close":152.9826},{"date":"2026-05-19","close":150.1367},{"date":"2026-05-20","close":153.311},{"date":"2026-05-21","close":152.9329},{"date":"2026-05-22","close":153.1916},{"date":"2026-05-26","close":157.7391},{"date":"2026-05-27","close":157.142},{"date":"2026-05-28","close":156.8336},{"date":"2026-05-29","close":154.8733},{"date":"2026-06-01","close":159.0028},{"date":"2026-06-02","close":158.9929},{"date":"2026-06-03","close":157.1022},{"date":"2026-06-04","close":161.9482},{"date":"2026-06-05","close":160.9532},{"date":"2026-06-08","close":161.0129},{"date":"2026-06-09","close":162.4458},{"date":"2026-06-10","close":161.0029},{"date":"2026-06-11","close":164.0379},{"date":"2026-06-12","close":166.8042},{"date":"2026-06-15","close":166.5455},{"date":"2026-06-16","close":170.4462},{"date":"2026-06-17","close":170.2571},{"date":"2026-06-18","close":167.4808},{"date":"2026-06-22","close":172.8542},{"date":"2026-06-23","close":172.8741},{"date":"2026-06-24","close":168.0381},{"date":"2026-06-25","close":168.6749},{"date":"2026-06-26","close":167.2818},{"date":"2026-06-29","close":169.3416},{"date":"2026-06-30","close":168.7645},{"date":"2026-07-01","close":169.67},{"date":"2026-07-02","close":170.69},{"date":"2026-07-06","close":175.96},{"date":"2026-07-07","close":179.94},{"date":"2026-07-08","close":177.42},{"date":"2026-07-09","close":180.16},{"date":"2026-07-10","close":180.22},{"date":"2026-07-13","close":178.17},{"date":"2026-07-14","close":183.65},{"date":"2026-07-15","close":186.59},{"date":"2026-07-16","close":185.66},{"date":"2026-07-17","close":182.5},{"date":"2026-07-20","close":182.58},{"date":"2026-07-21","close":183.3},{"date":"2026-07-22","close":185.24},{"date":"2026-07-23","close":184.21},{"date":"2026-07-24","close":185.4},{"date":"2026-07-27","close":184.66},{"date":"2026-07-28","close":182.57},{"date":"2026-07-29","close":176.04},{"date":"2026-07-30","close":182.82},{"date":"2026-07-31","close":184.16},{"date":"2026-08-03","close":183.67},{"date":"2026-08-04","close":185.23},{"date":"2026-08-05","close":187.05},{"date":"2026-08-06","close":184.92},{"date":"2026-08-07","close":184.68},{"date":"2026-08-10","close":186.68},{"date":"2026-08-11","close":187.22},{"date":"2026-08-12","close":190.11},{"date":"2026-08-13","close":189.85},{"date":"2026-08-14","close":191.74},{"date":"2026-08-17","close":193.04},{"date":"2026-08-18","close":191.87},{"date":"2026-08-19","close":185.81},{"date":"2026-08-20","close":183.07},{"date":"2026-08-21","close":187.13},{"date":"2026-08-24","close":190.92},{"date":"2026-08-25","close":192.95},{"date":"2026-08-26","close":193.62},{"date":"2026-08-27","close":193.37},{"date":"2026-08-28","close":193.33},{"date":"2026-08-31","close":191.38},{"date":"2026-09-01","close":187.79},{"date":"2026-09-02","close":190.04},{"date":"2026-09-03","close":193.94},{"date":"2026-09-04","close":194.26},{"date":"2026-09-08","close":191.88},{"date":"2026-09-09","close":191.89},{"date":"2026-09-10","close":191.3},{"date":"2026-09-11","close":193.4},{"date":"2026-09-14","close":188.16},{"date":"2026-09-15","close":185.13},{"date":"2026-09-16","close":182.9},{"date":"2026-09-17","close":183.07},{"date":"2026-09-18","close":182.87},{"date":"2026-09-21","close":184.4},{"date":"2026-09-22","close":180.25},{"date":"2026-09-23","close":179.95},{"date":"2026-09-24","close":181.09},{"date":"2026-09-25","close":181.34},{"date":"2026-09-28","close":178.788},{"date":"2026-09-29","close":176.8483},{"date":"2026-09-30","close":173.675},{"date":"2026-10-01","close":174.62},{"date":"2026-10-02","close":175.96},{"date":"2026-10-05","close":176.37},{"date":"2026-10-06","close":175.75},{"date":"2026-10-07","close":174.19},{"date":"2026-10-08","close":175.09},{"date":"2026-10-09","close":174.96},{"date":"2026-10-12","close":174.93},{"date":"2026-10-13","close":174.1},{"date":"2026-10-14","close":166.89},{"date":"2026-10-15","close":167.6},{"date":"2026-10-16","close":165.72},{"date":"2026-10-19","close":165.43},{"date":"2026-10-20","close":166.58},{"date":"2026-10-21","close":168.95},{"date":"2026-10-22","close":167.8}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":167.84,"low_30d":156.5,"support":160.3,"high_30d":194.52,"change_1d":-0.7,"change_7d":1.3,"change_30d":-13.2,"resistance":190.72,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.66,"per":12.0,"quarter":"2024-Q2"},{"pbr":0.76,"per":12.5,"quarter":"2024-Q3"},{"pbr":0.87,"per":10.86,"quarter":"2024-Q4"},{"pbr":0.76,"per":9.37,"quarter":"2025-Q1"},{"pbr":0.89,"per":10.92,"quarter":"2025-Q2"},{"pbr":0.96,"per":11.37,"quarter":"2025-Q3"},{"pbr":1.07,"per":12.28,"quarter":"2025-Q4"},{"pbr":1.06,"per":11.25,"quarter":"2026-Q1"},{"pbr":1.41,"per":13.79,"quarter":"2026-Q2"},{"pbr":1.89,"per":13.71,"quarter":"현재"}],"timeline":[{"close":69.212,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":83.5246,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":93.4664,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":85.923,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":102.9296,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":113.1078,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":126.7144,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":125.117,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":168.7645,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.94,"pbr_5y_low":0.66,"per_5y_avg":11.59,"per_5y_low":9.37,"current_pbr":1.89,"current_per":13.71,"pbr_5y_high":1.41,"per_5y_high":13.79,"pbr_5y_median":0.89,"per_5y_median":11.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.5%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 13.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"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":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.08,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.91,"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":67.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.04,"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":0.66,"per":12.0,"close":69.212,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":12.5,"close":83.5246,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":10.86,"close":93.4664,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":9.37,"close":85.923,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.89,"per":10.92,"close":102.9296,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":11.37,"close":113.1078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.07,"per":12.28,"close":126.7144,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.06,"per":11.25,"close":125.117,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.41,"per":13.79,"close":168.7645,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.7배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.8%"}],"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":3.65,"pbr":null,"per":null,"roa":0.0025909398371340956,"roe":0.03834724777133154,"revenue":6031000000.0,"market_cap":null,"net_income":1084000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6711988061681313,"total_assets":418381000000.0,"total_equity":28268000000.0,"profit_margin":0.17973802022881777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1389000000.0,"operating_margin":0.23031006466589288},{"eps":2.84,"pbr":1.616,"per":15.08,"roa":0.0019481595756888044,"roe":0.02753947083843991,"revenue":5612000000.0,"market_cap":39518089000.0,"net_income":764000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6735566642908054,"total_assets":392165000000.0,"total_equity":27742000000.0,"profit_margin":0.1361368496079829,"dividend_yield":2.26,"fiscal_quarter":"Q1","operating_income":969000000.0,"operating_margin":0.1726657163221668},{"eps":2.97,"pbr":null,"per":null,"roa":0.0020407215466866275,"roe":0.026830932796954133,"revenue":5593000000.0,"market_cap":null,"net_income":747000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6504559270516718,"total_assets":366047000000.0,"total_equity":27841000000.0,"profit_margin":0.133559806901484,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":918000000.0,"operating_margin":0.1641337386018237},{"eps":2.78,"pbr":null,"per":null,"roa":0.002320316921335597,"roe":0.031148252658997178,"revenue":5748000000.0,"market_cap":null,"net_income":861000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6151704940848991,"total_assets":371070000000.0,"total_equity":27642000000.0,"profit_margin":0.14979123173277661,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1102000000.0,"operating_margin":0.19171885873347252},{"eps":2.53,"pbr":null,"per":null,"roa":0.0018395771892428534,"roe":0.02537810817739041,"revenue":5795000000.0,"market_cap":null,"net_income":693000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5934426229508196,"total_assets":376717000000.0,"total_equity":27307000000.0,"profit_margin":0.11958584987057809,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":889000000.0,"operating_margin":0.15340811044003452},{"eps":2.04,"pbr":null,"per":null,"roa":0.0017279637664243761,"roe":0.024127079274689045,"revenue":5492000000.0,"market_cap":null,"net_income":644000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5957756737072105,"total_assets":372693000000.0,"total_equity":26692000000.0,"profit_margin":0.11726147123088128,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":822000000.0,"operating_margin":0.14967225054624908},{"eps":2.6,"pbr":null,"per":null,"roa":0.0022166232589740688,"roe":0.03091684434968017,"revenue":5672000000.0,"market_cap":null,"net_income":783000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5994358251057827,"total_assets":353240000000.0,"total_equity":25326000000.0,"profit_margin":0.13804654442877293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":960000000.0,"operating_margin":0.1692524682651622},{"eps":2.26,"pbr":null,"per":null,"roa":0.0021566941719032974,"roe":0.02826389964379743,"revenue":5536000000.0,"market_cap":null,"net_income":730000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.569364161849711,"total_assets":338481000000.0,"total_equity":25828000000.0,"profit_margin":0.13186416184971098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":925000000.0,"operating_margin":0.16708815028901733},{"eps":2.2704696937784092,"pbr":null,"per":null,"roa":0.002183640814120263,"roe":0.02871335110249576,"revenue":5454000000.0,"market_cap":null,"net_income":711000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5832416574990832,"total_assets":325603000000.0,"total_equity":24762000000.0,"profit_margin":0.13036303630363036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":912000000.0,"operating_margin":0.16721672167216722},{"eps":1.4785196458782046,"pbr":null,"per":null,"roa":0.001369810327127274,"roe":0.018949781033847667,"revenue":5311000000.0,"market_cap":null,"net_income":463000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5857653925814348,"total_assets":338003000000.0,"total_equity":24433000000.0,"profit_margin":0.08717755601581623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":598000000.0,"operating_margin":0.11259649783468273},{"eps":0.6706028631413022,"pbr":null,"per":null,"roa":0.0007064570171366288,"roe":0.008823900163872432,"revenue":4958000000.0,"market_cap":null,"net_income":210000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.609721661960468,"total_assets":297258000000.0,"total_equity":23799000000.0,"profit_margin":0.04235578862444534,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":201000000.0,"operating_margin":0.04054054054054054},{"eps":1.3475924202172838,"pbr":null,"per":null,"roa":0.0014837473410333492,"roe":0.017865458702002457,"revenue":4395000000.0,"market_cap":null,"net_income":422000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6122866894197952,"total_assets":284415000000.0,"total_equity":23621000000.0,"profit_margin":0.09601820250284414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":511000000.0,"operating_margin":0.11626848691695107}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.7672,"per":12.0,"date":"2024-06","close":69.21,"source":"reported"},{"eps":5.7672,"per":13.91,"date":"2024-07","close":80.22,"source":"reported"},{"eps":5.7672,"per":14.26,"date":"2024-08","close":82.23,"source":"reported"},{"eps":6.6796,"per":12.5,"date":"2024-09","close":83.52,"source":"reported"},{"eps":6.6796,"per":13.23,"date":"2024-10","close":88.37,"source":"reported"},{"eps":6.6796,"per":14.04,"date":"2024-11","close":93.81,"source":"reported"},{"eps":8.609,"per":10.86,"date":"2024-12","close":93.47,"source":"reported"},{"eps":8.609,"per":11.33,"date":"2025-01","close":97.53,"source":"reported"},{"eps":8.609,"per":11.06,"date":"2025-02","close":95.23,"source":"reported"},{"eps":9.1705,"per":9.37,"date":"2025-03","close":85.92,"source":"reported"},{"eps":9.1705,"per":9.3,"date":"2025-04","close":85.27,"source":"reported"},{"eps":9.1705,"per":10.16,"date":"2025-05","close":93.19,"source":"reported"},{"eps":9.43,"per":10.92,"date":"2025-06","close":102.93,"source":"reported"},{"eps":9.43,"per":11.55,"date":"2025-07","close":108.95,"source":"reported"},{"eps":9.43,"per":11.89,"date":"2025-08","close":112.09,"source":"reported"},{"eps":9.95,"per":11.37,"date":"2025-09","close":113.11,"source":"reported"},{"eps":9.95,"per":11.42,"date":"2025-10","close":113.6,"source":"reported"},{"eps":9.95,"per":11.75,"date":"2025-11","close":116.9,"source":"reported"},{"eps":10.32,"per":12.28,"date":"2025-12","close":126.71,"source":"reported"},{"eps":10.32,"per":12.54,"date":"2026-01","close":129.37,"source":"reported"},{"eps":10.32,"per":12.32,"date":"2026-02","close":127.15,"source":"reported"},{"eps":11.12,"per":11.25,"date":"2026-03","close":125.12,"source":"reported"},{"eps":11.12,"per":13.68,"date":"2026-04","close":152.09,"source":"reported"},{"eps":11.12,"per":13.93,"date":"2026-05","close":154.87,"source":"reported"},{"eps":12.24,"per":13.79,"date":"2026-06","close":168.76,"source":"reported"},{"eps":12.24,"per":15.05,"date":"2026-07","close":184.16,"source":"reported"},{"eps":12.24,"per":15.64,"date":"2026-08","close":191.38,"source":"reported"},{"eps":12.24,"per":14.19,"date":"2026-09","close":173.68,"source":"reported"},{"eps":12.24,"per":13.71,"date":"2026-10","close":167.8,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.39,"std":1.59,"count":29,"current":13.71,"lower_1sd":10.8,"upper_1sd":13.98},"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":"State Street Corp","phase":"above-fold","symbol_resolved":true}