{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T10:03:48.678904+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-16.5,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","unit":"%","value":-17.8,"direction":"higher_better","percentile":26}],"summary":"매출 -16.5%","percentile":26},"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":41.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.5,"direction":"higher_better","percentile":55}],"summary":"RSI 41","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.1x","percentile":55}},"signals":[],"summary":"Target Corporation(TGT)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 718.19억. 현재가 $158.12, 전일 대비 +3.8%, 30일 +1.5%. PER 18.3배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.55,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.55%","value_pct":3.55},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":64.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 65%로 적정","percentile":71},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.55},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.8572279965753751,"grade":"D","trend":"하락","atr_14":3.761092857142858,"rsi_14":41.47302087436002,"sma_20":154.798,"sma_60":156.01350000000002,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-0.86)가 시그널선(-0.73)을 하회합니다(데드크로스). SMA20 155, SMA60 156 — 혼조세입니다. 볼린저밴드 151~159 (현재 위치 93%).","bb_lower":150.91950750935368,"bb_upper":158.67649249064632,"macd_signal":-0.7271930614283348},"change_pct":3.76,"chart_data":[{"date":"2024-10-23","open":138.32,"high":139.3,"low":137.46,"close":138.05,"volume":3962000,"rsi_14":47.75,"sma_20":153.98,"sma_60":150.24,"sma_120":150.31},{"date":"2024-10-24","open":139.14,"high":140.34,"low":138.59,"close":140.04,"volume":3060300,"rsi_14":45.94,"sma_20":153.69,"sma_60":150.23,"sma_120":150.25},{"date":"2024-10-25","open":141.28,"high":142.75,"low":140.76,"close":140.95,"volume":4082200,"rsi_14":53.56,"sma_20":153.49,"sma_60":150.3,"sma_120":150.19},{"date":"2024-10-28","open":142.34,"high":143.02,"low":139.2,"close":139.22,"volume":2523700,"rsi_14":46.62,"sma_20":153.16,"sma_60":150.47,"sma_120":150.09},{"date":"2024-10-29","open":138.85,"high":140.08,"low":137.75,"close":137.94,"volume":2881500,"rsi_14":38.66,"sma_20":152.95,"sma_60":150.71,"sma_120":150.0},{"date":"2024-10-30","open":138.01,"high":139.68,"low":137.72,"close":138.49,"volume":2520500,"rsi_14":36.29,"sma_20":152.85,"sma_60":150.95,"sma_120":149.87},{"date":"2024-10-31","open":138.98,"high":140.54,"low":138.09,"close":139.91,"volume":3229500,"rsi_14":33.93,"sma_20":152.88,"sma_60":151.23,"sma_120":149.76},{"date":"2024-11-01","open":141.16,"high":141.57,"low":139.98,"close":140.66,"volume":2452800,"rsi_14":36.55,"sma_20":152.77,"sma_60":151.51,"sma_120":149.67},{"date":"2024-11-04","open":140.3,"high":142.37,"low":139.69,"close":139.86,"volume":3289500,"rsi_14":28.29,"sma_20":152.82,"sma_60":151.75,"sma_120":149.6},{"date":"2024-11-05","open":139.88,"high":141.58,"low":139.43,"close":140.8,"volume":2692300,"rsi_14":33.46,"sma_20":152.81,"sma_60":152.02,"sma_120":149.54},{"date":"2024-11-06","open":141.46,"high":141.46,"low":135.29,"close":137.35,"volume":7506600,"rsi_14":32.48,"sma_20":152.45,"sma_60":152.19,"sma_120":149.43},{"date":"2024-11-07","open":137.82,"high":141.97,"low":137.64,"close":140.72,"volume":4862000,"rsi_14":39.1,"sma_20":152.2,"sma_60":152.45,"sma_120":149.36},{"date":"2024-11-08","open":141.28,"high":141.37,"low":139.53,"close":139.67,"volume":3323600,"rsi_14":47.48,"sma_20":151.77,"sma_60":152.58,"sma_120":149.3},{"date":"2024-11-11","open":139.87,"high":144.26,"low":139.78,"close":142.93,"volume":3541700,"rsi_14":58.45,"sma_20":151.53,"sma_60":152.74,"sma_120":149.28},{"date":"2024-11-12","open":144.35,"high":146.46,"low":143.35,"close":145.14,"volume":5082100,"rsi_14":64.95,"sma_20":151.28,"sma_60":152.92,"sma_120":149.38},{"date":"2024-11-13","open":145.0,"high":146.37,"low":144.3,"close":144.53,"volume":3624500,"rsi_14":60.04,"sma_20":151.09,"sma_60":153.1,"sma_120":149.47},{"date":"2024-11-14","open":144.31,"high":145.39,"low":142.53,"close":143.11,"volume":4075100,"rsi_14":54.72,"sma_20":150.97,"sma_60":153.0,"sma_120":149.54},{"date":"2024-11-15","open":143.44,"high":143.8,"low":141.66,"close":141.86,"volume":3888700,"rsi_14":55.9,"sma_20":150.73,"sma_60":152.92,"sma_120":149.58},{"date":"2024-11-18","open":142.67,"high":146.43,"low":142.47,"close":145.99,"volume":6503000,"rsi_14":65.96,"sma_20":151.01,"sma_60":152.89,"sma_120":149.65},{"date":"2024-11-19","open":145.65,"high":147.72,"low":143.61,"close":145.47,"volume":9170500,"rsi_14":63.85,"sma_20":151.35,"sma_60":152.84,"sma_120":149.7},{"date":"2024-11-20","open":120.22,"high":121.22,"low":112.9,"close":114.32,"volume":64557700,"rsi_14":26.31,"sma_20":150.04,"sma_60":152.23,"sma_120":149.42},{"date":"2024-11-21","open":114.67,"high":116.56,"low":113.26,"close":114.2,"volume":19616700,"rsi_14":25.25,"sma_20":148.61,"sma_60":151.64,"sma_120":149.15},{"date":"2024-11-22","open":114.3,"high":118.11,"low":113.89,"close":117.41,"volume":13730100,"rsi_14":29.74,"sma_20":147.3,"sma_60":151.16,"sma_120":148.94},{"date":"2024-11-25","open":120.29,"high":123.89,"low":119.76,"close":122.6,"volume":15456500,"rsi_14":34.54,"sma_20":146.36,"sma_60":150.78,"sma_120":148.8},{"date":"2024-11-26","open":121.44,"high":121.74,"low":118.81,"close":118.86,"volume":9888200,"rsi_14":34.4,"sma_20":145.29,"sma_60":150.36,"sma_120":148.65},{"date":"2024-11-27","open":120.21,"high":122.8,"low":119.45,"close":122.18,"volume":6745200,"rsi_14":34.32,"sma_20":144.37,"sma_60":149.99,"sma_120":148.51},{"date":"2024-11-29","open":122.57,"high":124.78,"low":122.26,"close":124.27,"volume":5023500,"rsi_14":37.05,"sma_20":143.48,"sma_60":149.66,"sma_120":148.38},{"date":"2024-12-02","open":122.79,"high":123.97,"low":120.1,"close":122.78,"volume":14195600,"rsi_14":32.79,"sma_20":142.48,"sma_60":149.32,"sma_120":148.25},{"date":"2024-12-03","open":122.57,"high":123.76,"low":121.09,"close":123.46,"volume":8163900,"rsi_14":31.07,"sma_20":141.55,"sma_60":149.0,"sma_120":148.12},{"date":"2024-12-04","open":122.82,"high":122.99,"low":121.2,"close":122.17,"volume":6051300,"rsi_14":30.72,"sma_20":140.5,"sma_60":148.7,"sma_120":148.0},{"date":"2024-12-05","open":122.24,"high":122.57,"low":120.69,"close":121.32,"volume":6858600,"rsi_14":31.02,"sma_20":139.6,"sma_60":148.4,"sma_120":147.9},{"date":"2024-12-06","open":122.1,"high":124.72,"low":122.1,"close":124.34,"volume":7284100,"rsi_14":35.02,"sma_20":138.67,"sma_60":148.13,"sma_120":147.8},{"date":"2024-12-09","open":125.25,"high":129.72,"low":124.92,"close":127.07,"volume":9619300,"rsi_14":33.48,"sma_20":137.95,"sma_60":147.86,"sma_120":147.74},{"date":"2024-12-10","open":127.54,"high":128.31,"low":125.2,"close":126.84,"volume":5575500,"rsi_14":33.65,"sma_20":137.04,"sma_60":147.56,"sma_120":147.67},{"date":"2024-12-11","open":126.66,"high":129.38,"low":126.34,"close":127.72,"volume":4811900,"rsi_14":73.22,"sma_20":136.05,"sma_60":147.3,"sma_120":147.58},{"date":"2024-12-12","open":128.74,"high":129.33,"low":127.0,"close":127.07,"volume":3860200,"rsi_14":71.91,"sma_20":135.07,"sma_60":146.99,"sma_120":147.46},{"date":"2024-12-13","open":127.47,"high":127.76,"low":125.24,"close":126.35,"volume":4261200,"rsi_14":66.62,"sma_20":134.12,"sma_60":146.63,"sma_120":147.36},{"date":"2024-12-16","open":125.43,"high":126.63,"low":123.75,"close":124.4,"volume":5503800,"rsi_14":53.82,"sma_20":133.14,"sma_60":146.26,"sma_120":147.24},{"date":"2024-12-17","open":123.55,"high":123.99,"low":122.01,"close":123.6,"volume":5793000,"rsi_14":61.46,"sma_20":131.89,"sma_60":145.86,"sma_120":147.11},{"date":"2024-12-18","open":123.33,"high":128.01,"low":122.67,"close":122.76,"volume":6602400,"rsi_14":51.57,"sma_20":130.62,"sma_60":145.44,"sma_120":146.97},{"date":"2024-12-19","open":123.04,"high":123.98,"low":122.49,"close":122.5,"volume":5262100,"rsi_14":44.61,"sma_20":131.06,"sma_60":145.03,"sma_120":146.84},{"date":"2024-12-20","open":121.85,"high":124.27,"low":121.49,"close":123.49,"volume":7189100,"rsi_14":52.25,"sma_20":131.55,"sma_60":144.62,"sma_120":146.72},{"date":"2024-12-23","open":122.85,"high":124.08,"low":121.35,"close":123.9,"volume":4097800,"rsi_14":51.41,"sma_20":131.9,"sma_60":144.23,"sma_120":146.62},{"date":"2024-12-24","open":123.86,"high":124.61,"low":123.21,"close":124.35,"volume":1647700,"rsi_14":57.42,"sma_20":131.99,"sma_60":143.84,"sma_120":146.5},{"date":"2024-12-26","open":124.41,"high":128.62,"low":124.39,"close":128.1,"volume":5042000,"rsi_14":69.2,"sma_20":132.48,"sma_60":143.57,"sma_120":146.4},{"date":"2024-12-27","open":126.92,"high":128.76,"low":126.8,"close":127.27,"volume":3089000,"rsi_14":59.44,"sma_20":132.76,"sma_60":143.33,"sma_120":146.3},{"date":"2024-12-30","open":126.23,"high":128.15,"low":125.7,"close":126.84,"volume":3945600,"rsi_14":49.14,"sma_20":132.89,"sma_60":143.08,"sma_120":146.21},{"date":"2024-12-31","open":127.27,"high":128.29,"low":126.13,"close":126.97,"volume":2830200,"rsi_14":50.47,"sma_20":133.12,"sma_60":142.79,"sma_120":146.07},{"date":"2025-01-02","open":127.5,"high":130.44,"low":127.23,"close":128.85,"volume":4358300,"rsi_14":54.04,"sma_20":133.4,"sma_60":142.59,"sma_120":145.94},{"date":"2025-01-03","open":129.32,"high":129.64,"low":126.94,"close":127.54,"volume":4025200,"rsi_14":51.59,"sma_20":133.69,"sma_60":142.33,"sma_120":145.81},{"date":"2025-01-06","open":128.69,"high":131.35,"low":128.69,"close":130.83,"volume":4937900,"rsi_14":62.94,"sma_20":134.19,"sma_60":142.08,"sma_120":145.68},{"date":"2025-01-07","open":131.43,"high":133.56,"low":129.94,"close":130.79,"volume":4166100,"rsi_14":70.73,"sma_20":134.54,"sma_60":141.8,"sma_120":145.54},{"date":"2025-01-08","open":130.55,"high":130.83,"low":127.98,"close":129.82,"volume":4663400,"rsi_14":69.96,"sma_20":134.68,"sma_60":141.47,"sma_120":145.43},{"date":"2025-01-10","open":130.31,"high":134.31,"low":130.04,"close":133.01,"volume":5882800,"rsi_14":78.62,"sma_20":135.01,"sma_60":141.19,"sma_120":145.36},{"date":"2025-01-13","open":131.99,"high":132.06,"low":129.49,"close":130.34,"volume":4061900,"rsi_14":69.25,"sma_20":135.15,"sma_60":140.83,"sma_120":145.26},{"date":"2025-01-14","open":131.7,"high":132.2,"low":127.42,"close":128.18,"volume":4635500,"rsi_14":60.89,"sma_20":135.21,"sma_60":140.46,"sma_120":145.14},{"date":"2025-01-15","open":131.4,"high":131.84,"low":126.31,"close":126.35,"volume":5132600,"rsi_14":55.35,"sma_20":135.21,"sma_60":140.1,"sma_120":145.04},{"date":"2025-01-16","open":120.71,"high":125.64,"low":120.15,"close":125.15,"volume":9900600,"rsi_14":51.69,"sma_20":135.25,"sma_60":139.71,"sma_120":144.94},{"date":"2025-01-17","open":124.81,"high":125.65,"low":122.94,"close":125.49,"volume":6892500,"rsi_14":43.56,"sma_20":135.35,"sma_60":139.42,"sma_120":144.81},{"date":"2025-01-21","open":126.33,"high":129.34,"low":125.97,"close":128.99,"volume":4848900,"rsi_14":53.77,"sma_20":135.68,"sma_60":139.22,"sma_120":144.73},{"date":"2025-01-22","open":128.85,"high":128.93,"low":127.18,"close":127.52,"volume":4012400,"rsi_14":51.41,"sma_20":135.95,"sma_60":139.02,"sma_120":144.63},{"date":"2025-01-23","open":127.26,"high":129.15,"low":126.83,"close":128.91,"volume":6788900,"rsi_14":53.85,"sma_20":136.24,"sma_60":138.8,"sma_120":144.52},{"date":"2025-01-24","open":128.96,"high":130.46,"low":128.36,"close":129.51,"volume":5868200,"rsi_14":51.37,"sma_20":136.54,"sma_60":138.58,"sma_120":144.44},{"date":"2025-01-27","open":129.57,"high":133.85,"low":129.13,"close":133.84,"volume":5331600,"rsi_14":61.68,"sma_20":137.04,"sma_60":138.47,"sma_120":144.47},{"date":"2025-01-28","open":134.31,"high":136.26,"low":132.07,"close":132.49,"volume":4141500,"rsi_14":53.32,"sma_20":137.28,"sma_60":138.35,"sma_120":144.53},{"date":"2025-01-29","open":132.62,"high":133.6,"low":131.45,"close":131.58,"volume":3279200,"rsi_14":51.52,"sma_20":137.51,"sma_60":138.21,"sma_120":144.58},{"date":"2025-01-30","open":132.3,"high":133.46,"low":130.96,"close":131.91,"volume":2792000,"rsi_14":54.12,"sma_20":137.78,"sma_60":138.05,"sma_120":144.64},{"date":"2025-01-31","open":131.6,"high":131.86,"low":129.09,"close":129.53,"volume":4056400,"rsi_14":42.88,"sma_20":137.91,"sma_60":137.84,"sma_120":144.67},{"date":"2025-02-03","open":126.4,"high":127.22,"low":124.05,"close":126.01,"volume":6330500,"rsi_14":41.45,"sma_20":137.76,"sma_60":137.57,"sma_120":144.66},{"date":"2025-02-04","open":126.8,"high":128.56,"low":125.18,"close":127.36,"volume":4376200,"rsi_14":48.33,"sma_20":137.75,"sma_60":137.31,"sma_120":144.67},{"date":"2025-02-05","open":126.97,"high":128.02,"low":125.67,"close":126.99,"volume":4908700,"rsi_14":51.39,"sma_20":137.55,"sma_60":137.11,"sma_120":144.65},{"date":"2025-02-06","open":127.79,"high":128.72,"low":125.98,"close":126.5,"volume":4289200,"rsi_14":53.01,"sma_20":137.32,"sma_60":136.84,"sma_120":144.64},{"date":"2025-02-07","open":126.5,"high":126.8,"low":122.37,"close":123.37,"volume":5756700,"rsi_14":45.78,"sma_20":136.98,"sma_60":136.54,"sma_120":144.56},{"date":"2025-02-10","open":123.77,"high":124.28,"low":122.37,"close":123.3,"volume":4003500,"rsi_14":36.88,"sma_20":136.46,"sma_60":136.17,"sma_120":144.45},{"date":"2025-02-11","open":122.96,"high":124.42,"low":122.3,"close":124.4,"volume":4782600,"rsi_14":42.69,"sma_20":136.14,"sma_60":135.78,"sma_120":144.35},{"date":"2025-02-12","open":122.39,"high":122.99,"low":120.13,"close":120.77,"volume":6429000,"rsi_14":31.37,"sma_20":135.69,"sma_60":135.32,"sma_120":144.21},{"date":"2025-02-13","open":120.88,"high":122.61,"low":120.29,"close":121.8,"volume":5325900,"rsi_14":32.51,"sma_20":135.4,"sma_60":134.91,"sma_120":143.96},{"date":"2025-02-14","open":122.13,"high":122.61,"low":120.64,"close":121.13,"volume":4549000,"rsi_14":17.8,"sma_20":135.13,"sma_60":134.51,"sma_120":143.71},{"date":"2025-02-18","open":121.25,"high":123.76,"low":121.01,"close":123.25,"volume":4901600,"rsi_14":26.69,"sma_20":134.95,"sma_60":134.06,"sma_120":143.48},{"date":"2025-02-19","open":123.14,"high":124.75,"low":122.64,"close":123.85,"volume":3893500,"rsi_14":29.84,"sma_20":134.62,"sma_60":133.64,"sma_120":143.24},{"date":"2025-02-20","open":121.99,"high":123.28,"low":121.06,"close":121.37,"volume":6195900,"rsi_14":25.8,"sma_20":134.24,"sma_60":133.75,"sma_120":142.99},{"date":"2025-02-21","open":119.27,"high":120.3,"low":117.39,"close":117.71,"volume":9052900,"rsi_14":24.51,"sma_20":133.59,"sma_60":133.8,"sma_120":142.72},{"date":"2025-02-24","open":117.75,"high":120.02,"low":117.16,"close":119.13,"volume":8772900,"rsi_14":32.88,"sma_20":132.99,"sma_60":133.81,"sma_120":142.49},{"date":"2025-02-25","open":119.62,"high":120.97,"low":119.26,"close":120.67,"volume":6404300,"rsi_14":33.37,"sma_20":132.23,"sma_60":133.76,"sma_120":142.27},{"date":"2025-02-26","open":120.98,"high":121.14,"low":117.13,"close":117.5,"volume":7714200,"rsi_14":29.8,"sma_20":131.38,"sma_60":133.71,"sma_120":142.04},{"date":"2025-02-27","open":117.21,"high":118.45,"low":115.91,"close":116.04,"volume":6164500,"rsi_14":28.75,"sma_20":130.5,"sma_60":133.59,"sma_120":141.79},{"date":"2025-02-28","open":116.32,"high":117.96,"low":115.9,"close":117.69,"volume":8893600,"rsi_14":36.87,"sma_20":129.69,"sma_60":133.45,"sma_120":141.56},{"date":"2025-03-03","open":118.66,"high":120.36,"low":113.59,"close":114.39,"volume":12120900,"rsi_14":32.74,"sma_20":128.83,"sma_60":133.29,"sma_120":141.3},{"date":"2025-03-04","open":111.3,"high":111.98,"low":106.59,"close":110.96,"volume":15623300,"rsi_14":26.75,"sma_20":127.98,"sma_60":133.05,"sma_120":141.02},{"date":"2025-03-05","open":110.23,"high":110.62,"low":108.08,"close":110.41,"volume":7311000,"rsi_14":30.85,"sma_20":127.03,"sma_60":132.82,"sma_120":140.76},{"date":"2025-03-06","open":108.91,"high":109.79,"low":107.28,"close":108.03,"volume":8020200,"rsi_14":25.78,"sma_20":125.97,"sma_60":132.57,"sma_120":140.48},{"date":"2025-03-07","open":107.53,"high":109.24,"low":106.19,"close":109.01,"volume":8050900,"rsi_14":28.89,"sma_20":124.99,"sma_60":132.28,"sma_120":140.21},{"date":"2025-03-10","open":108.64,"high":109.53,"low":105.94,"close":107.84,"volume":8146200,"rsi_14":22.27,"sma_20":124.12,"sma_60":131.93,"sma_120":139.89},{"date":"2025-03-11","open":107.91,"high":108.94,"low":106.29,"close":106.81,"volume":8271800,"rsi_14":19.79,"sma_20":123.19,"sma_60":131.55,"sma_120":139.56},{"date":"2025-03-12","open":107.03,"high":107.49,"low":101.37,"close":101.62,"volume":10434200,"rsi_14":18.05,"sma_20":121.93,"sma_60":131.08,"sma_120":139.19},{"date":"2025-03-13","open":102.09,"high":102.32,"low":98.52,"close":98.99,"volume":9700200,"rsi_14":18.67,"sma_20":120.78,"sma_60":130.56,"sma_120":138.78},{"date":"2025-03-14","open":99.68,"high":99.73,"low":98.0,"close":99.18,"volume":7551800,"rsi_14":15.17,"sma_20":119.59,"sma_60":130.07,"sma_120":138.35},{"date":"2025-03-17","open":100.09,"high":101.32,"low":99.71,"close":100.09,"volume":5436200,"rsi_14":13.31,"sma_20":118.48,"sma_60":129.62,"sma_120":137.94},{"date":"2025-03-18","open":99.9,"high":100.64,"low":98.98,"close":99.07,"volume":4922200,"rsi_14":14.42,"sma_20":117.2,"sma_60":129.17,"sma_120":137.51},{"date":"2025-03-19","open":98.51,"high":100.18,"low":98.28,"close":99.4,"volume":6331900,"rsi_14":16.41,"sma_20":115.91,"sma_60":128.74,"sma_120":137.09},{"date":"2025-03-20","open":98.89,"high":101.04,"low":98.44,"close":98.7,"volume":5863300,"rsi_14":10.14,"sma_20":114.71,"sma_60":128.3,"sma_120":136.66},{"date":"2025-03-21","open":97.91,"high":99.57,"low":96.39,"close":98.57,"volume":31066200,"rsi_14":11.7,"sma_20":113.7,"sma_60":127.85,"sma_120":136.23},{"date":"2025-03-24","open":99.45,"high":102.76,"low":99.4,"close":102.63,"volume":8526100,"rsi_14":30.44,"sma_20":112.83,"sma_60":127.45,"sma_120":135.84},{"date":"2025-03-25","open":102.45,"high":103.02,"low":99.05,"close":99.84,"volume":6837700,"rsi_14":27.54,"sma_20":111.73,"sma_60":127.0,"sma_120":135.42},{"date":"2025-03-26","open":100.18,"high":101.04,"low":99.43,"close":100.49,"volume":5490800,"rsi_14":32.71,"sma_20":110.84,"sma_60":126.5,"sma_120":135.04},{"date":"2025-03-27","open":100.22,"high":102.28,"low":100.14,"close":100.89,"volume":5015300,"rsi_14":30.88,"sma_20":110.04,"sma_60":126.01,"sma_120":134.67},{"date":"2025-03-28","open":98.98,"high":99.83,"low":96.97,"close":98.18,"volume":9704400,"rsi_14":28.79,"sma_20":109.01,"sma_60":125.49,"sma_120":134.29},{"date":"2025-03-31","open":96.62,"high":99.14,"low":95.2,"close":98.85,"volume":7069200,"rsi_14":32.25,"sma_20":108.19,"sma_60":124.98,"sma_120":133.88},{"date":"2025-04-01","open":99.44,"high":100.02,"low":98.07,"close":98.92,"volume":6240500,"rsi_14":42.19,"sma_20":107.55,"sma_60":124.43,"sma_120":133.51},{"date":"2025-04-02","open":98.53,"high":101.44,"low":98.45,"close":100.19,"volume":5654400,"rsi_14":53.78,"sma_20":107.01,"sma_60":123.93,"sma_120":133.13},{"date":"2025-04-03","open":92.59,"high":93.26,"low":88.09,"close":89.31,"volume":19020400,"rsi_14":31.46,"sma_20":106.02,"sma_60":123.18,"sma_120":132.63},{"date":"2025-04-04","open":86.99,"high":91.77,"low":85.84,"close":90.67,"volume":16229700,"rsi_14":32.59,"sma_20":105.06,"sma_60":122.46,"sma_120":132.13},{"date":"2025-04-07","open":86.45,"high":92.7,"low":85.49,"close":89.4,"volume":13800600,"rsi_14":32.29,"sma_20":104.08,"sma_60":121.72,"sma_120":131.6},{"date":"2025-04-08","open":91.45,"high":92.36,"low":82.74,"close":84.08,"volume":13408900,"rsi_14":26.28,"sma_20":102.88,"sma_60":120.84,"sma_120":131.02},{"date":"2025-04-09","open":83.36,"high":93.28,"low":83.24,"close":92.54,"volume":13717800,"rsi_14":42.3,"sma_20":102.4,"sma_60":120.16,"sma_120":130.49},{"date":"2025-04-10","open":90.64,"high":90.94,"low":85.06,"close":87.82,"volume":12187900,"rsi_14":37.96,"sma_20":101.81,"sma_60":119.43,"sma_120":129.94},{"date":"2025-04-11","open":87.53,"high":88.06,"low":83.95,"close":87.88,"volume":10457600,"rsi_14":31.86,"sma_20":101.22,"sma_60":118.73,"sma_120":129.42},{"date":"2025-04-14","open":89.44,"high":90.38,"low":87.83,"close":89.66,"volume":8164400,"rsi_14":37.15,"sma_20":100.67,"sma_60":118.09,"sma_120":128.9},{"date":"2025-04-15","open":89.08,"high":89.97,"low":87.11,"close":87.22,"volume":6605600,"rsi_14":33.97,"sma_20":100.04,"sma_60":117.4,"sma_120":128.41},{"date":"2025-04-16","open":86.2,"high":87.74,"low":84.81,"close":85.69,"volume":8048400,"rsi_14":32.13,"sma_20":99.32,"sma_60":116.62,"sma_120":127.92},{"date":"2025-04-17","open":85.47,"high":88.6,"low":85.47,"close":88.2,"volume":5349800,"rsi_14":38.21,"sma_20":98.76,"sma_60":115.91,"sma_120":127.46},{"date":"2025-04-21","open":87.75,"high":88.96,"low":86.06,"close":88.83,"volume":6856600,"rsi_14":38.15,"sma_20":98.25,"sma_60":115.18,"sma_120":126.99},{"date":"2025-04-22","open":89.15,"high":90.88,"low":87.86,"close":89.14,"volume":7200100,"rsi_14":38.5,"sma_20":97.54,"sma_60":114.45,"sma_120":126.52},{"date":"2025-04-23","open":91.74,"high":92.47,"low":86.85,"close":87.29,"volume":9113800,"rsi_14":35.04,"sma_20":96.87,"sma_60":113.61,"sma_120":126.04},{"date":"2025-04-24","open":87.43,"high":90.52,"low":87.03,"close":90.28,"volume":7718800,"rsi_14":51.38,"sma_20":96.33,"sma_60":112.85,"sma_120":125.6},{"date":"2025-04-25","open":90.0,"high":91.74,"low":89.69,"close":91.48,"volume":5274900,"rsi_14":51.16,"sma_20":95.84,"sma_60":112.12,"sma_120":125.17},{"date":"2025-04-28","open":91.4,"high":92.82,"low":90.15,"close":91.29,"volume":4662400,"rsi_14":52.77,"sma_20":95.47,"sma_60":111.39,"sma_120":124.72},{"date":"2025-04-29","open":90.89,"high":91.97,"low":90.27,"close":91.8,"volume":3768400,"rsi_14":63.23,"sma_20":95.1,"sma_60":110.71,"sma_120":124.27},{"date":"2025-04-30","open":90.47,"high":91.87,"low":89.26,"close":91.6,"volume":8255300,"rsi_14":47.76,"sma_20":94.71,"sma_60":110.08,"sma_120":123.83},{"date":"2025-05-01","open":91.99,"high":92.38,"low":90.51,"close":90.91,"volume":5443700,"rsi_14":59.14,"sma_20":94.22,"sma_60":109.42,"sma_120":123.37},{"date":"2025-05-02","open":92.17,"high":93.31,"low":91.59,"close":92.23,"volume":5294900,"rsi_14":61.97,"sma_20":94.38,"sma_60":108.79,"sma_120":122.95},{"date":"2025-05-05","open":91.73,"high":91.73,"low":88.77,"close":89.06,"volume":6789300,"rsi_14":48.47,"sma_20":94.29,"sma_60":108.11,"sma_120":122.48},{"date":"2025-05-06","open":88.95,"high":89.6,"low":88.1,"close":88.71,"volume":5726600,"rsi_14":54.25,"sma_20":94.26,"sma_60":107.49,"sma_120":122.01},{"date":"2025-05-07","open":89.15,"high":91.06,"low":88.99,"close":90.45,"volume":5725200,"rsi_14":63.47,"sma_20":94.59,"sma_60":106.89,"sma_120":121.53},{"date":"2025-05-08","open":91.83,"high":93.19,"low":91.16,"close":91.82,"volume":5006300,"rsi_14":60.94,"sma_20":94.56,"sma_60":106.3,"sma_120":121.04},{"date":"2025-05-09","open":91.83,"high":92.68,"low":91.02,"close":91.31,"volume":4614700,"rsi_14":57.56,"sma_20":94.74,"sma_60":105.78,"sma_120":120.55},{"date":"2025-05-12","open":95.6,"high":97.57,"low":93.81,"close":95.75,"volume":9670800,"rsi_14":66.1,"sma_20":95.16,"sma_60":105.32,"sma_120":120.11},{"date":"2025-05-13","open":95.56,"high":95.56,"low":93.27,"close":93.86,"volume":7774500,"rsi_14":65.98,"sma_20":95.38,"sma_60":104.84,"sma_120":119.67},{"date":"2025-05-14","open":92.98,"high":93.17,"low":90.83,"close":91.27,"volume":10286400,"rsi_14":49.89,"sma_20":95.54,"sma_60":104.26,"sma_120":119.16},{"date":"2025-05-15","open":90.35,"high":93.41,"low":89.78,"close":93.0,"volume":8348500,"rsi_14":51.07,"sma_20":95.87,"sma_60":103.7,"sma_120":118.67},{"date":"2025-05-16","open":93.66,"high":94.98,"low":93.32,"close":94.45,"volume":6371500,"rsi_14":54.56,"sma_20":96.14,"sma_60":103.21,"sma_120":118.48},{"date":"2025-05-19","open":92.7,"high":94.31,"low":92.02,"close":93.88,"volume":8468700,"rsi_14":52.22,"sma_20":96.35,"sma_60":102.77,"sma_120":118.28},{"date":"2025-05-20","open":93.89,"high":95.17,"low":93.27,"close":94.01,"volume":10163500,"rsi_14":52.93,"sma_20":96.55,"sma_60":102.31,"sma_120":118.06},{"date":"2025-05-21","open":87.66,"high":91.31,"low":86.8,"close":89.11,"volume":27058500,"rsi_14":44.82,"sma_20":96.6,"sma_60":101.73,"sma_120":117.74},{"date":"2025-05-22","open":88.31,"high":91.8,"low":88.19,"close":91.07,"volume":11428000,"rsi_14":46.05,"sma_20":96.58,"sma_60":101.25,"sma_120":117.48},{"date":"2025-05-23","open":89.23,"high":91.19,"low":89.23,"close":90.34,"volume":7373800,"rsi_14":50.51,"sma_20":96.47,"sma_60":100.78,"sma_120":117.18},{"date":"2025-05-27","open":91.55,"high":93.06,"low":90.9,"close":92.92,"volume":6501800,"rsi_14":55.76,"sma_20":96.5,"sma_60":100.33,"sma_120":116.89},{"date":"2025-05-28","open":92.92,"high":93.02,"low":91.75,"close":91.92,"volume":4476000,"rsi_14":50.8,"sma_20":96.45,"sma_60":99.91,"sma_120":116.6},{"date":"2025-05-29","open":93.67,"high":93.67,"low":90.29,"close":90.89,"volume":7033300,"rsi_14":46.3,"sma_20":96.36,"sma_60":99.54,"sma_120":116.29},{"date":"2025-05-30","open":90.1,"high":90.79,"low":89.34,"close":90.07,"volume":7874000,"rsi_14":45.75,"sma_20":96.26,"sma_60":99.17,"sma_120":115.99},{"date":"2025-06-02","open":89.49,"high":89.54,"low":88.2,"close":89.41,"volume":5748800,"rsi_14":33.94,"sma_20":96.06,"sma_60":98.82,"sma_120":115.7},{"date":"2025-06-03","open":89.57,"high":92.39,"low":89.16,"close":91.76,"volume":6388800,"rsi_14":43.28,"sma_20":96.15,"sma_60":98.5,"sma_120":115.39},{"date":"2025-06-04","open":91.62,"high":92.02,"low":89.99,"close":90.0,"volume":4416700,"rsi_14":47.08,"sma_20":96.16,"sma_60":98.17,"sma_120":115.05},{"date":"2025-06-05","open":90.29,"high":90.98,"low":89.19,"close":89.6,"volume":4759900,"rsi_14":41.65,"sma_20":96.06,"sma_60":97.85,"sma_120":114.7},{"date":"2025-06-06","open":90.56,"high":93.28,"low":90.49,"close":93.24,"volume":7822800,"rsi_14":47.32,"sma_20":96.08,"sma_60":97.68,"sma_120":114.38},{"date":"2025-06-09","open":94.19,"high":95.19,"low":93.23,"close":93.27,"volume":6299300,"rsi_14":48.61,"sma_20":96.13,"sma_60":97.56,"sma_120":114.06},{"date":"2025-06-10","open":93.62,"high":98.08,"low":93.56,"close":96.54,"volume":9612400,"rsi_14":55.04,"sma_20":96.11,"sma_60":97.5,"sma_120":113.78},{"date":"2025-06-11","open":96.59,"high":96.85,"low":93.65,"close":94.0,"volume":6803400,"rsi_14":60.71,"sma_20":96.07,"sma_60":97.37,"sma_120":113.49},{"date":"2025-06-12","open":93.56,"high":95.32,"low":92.96,"close":95.13,"volume":5320600,"rsi_14":59.22,"sma_20":96.27,"sma_60":97.28,"sma_120":113.22},{"date":"2025-06-13","open":93.89,"high":95.09,"low":90.81,"close":91.37,"volume":7303300,"rsi_14":52.07,"sma_20":96.18,"sma_60":97.12,"sma_120":112.93},{"date":"2025-06-16","open":92.16,"high":93.44,"low":91.47,"close":93.29,"volume":7427600,"rsi_14":50.75,"sma_20":96.12,"sma_60":97.01,"sma_120":112.65},{"date":"2025-06-17","open":92.62,"high":92.78,"low":90.88,"close":91.04,"volume":7195500,"rsi_14":48.28,"sma_20":95.97,"sma_60":96.86,"sma_120":112.35},{"date":"2025-06-18","open":91.23,"high":92.65,"low":90.85,"close":91.13,"volume":6408600,"rsi_14":50.49,"sma_20":95.82,"sma_60":96.64,"sma_120":112.04},{"date":"2025-06-20","open":91.68,"high":92.53,"low":90.44,"close":91.53,"volume":9619800,"rsi_14":53.02,"sma_20":95.95,"sma_60":96.47,"sma_120":111.74},{"date":"2025-06-23","open":90.65,"high":92.59,"low":90.22,"close":92.48,"volume":6887200,"rsi_14":56.27,"sma_20":96.02,"sma_60":96.31,"sma_120":111.41},{"date":"2025-06-24","open":93.17,"high":94.02,"low":92.49,"close":93.44,"volume":6406100,"rsi_14":53.63,"sma_20":96.18,"sma_60":96.16,"sma_120":111.09},{"date":"2025-06-25","open":93.41,"high":93.71,"low":91.97,"close":92.65,"volume":4372000,"rsi_14":55.97,"sma_20":96.17,"sma_60":96.05,"sma_120":110.77},{"date":"2025-06-26","open":92.91,"high":93.73,"low":92.35,"close":93.51,"volume":5331900,"rsi_14":58.64,"sma_20":96.25,"sma_60":95.93,"sma_120":110.46},{"date":"2025-06-27","open":94.14,"high":96.06,"low":94.0,"close":95.07,"volume":6389800,"rsi_14":54.46,"sma_20":96.47,"sma_60":95.85,"sma_120":110.14},{"date":"2025-06-30","open":95.42,"high":95.48,"low":94.02,"close":94.51,"volume":4933600,"rsi_14":52.96,"sma_20":96.7,"sma_60":95.73,"sma_120":109.83},{"date":"2025-07-01","open":94.21,"high":100.92,"low":94.2,"close":99.5,"volume":9968200,"rsi_14":56.48,"sma_20":97.23,"sma_60":95.89,"sma_120":109.53},{"date":"2025-07-02","open":99.92,"high":101.28,"low":98.99,"close":101.03,"volume":6327900,"rsi_14":66.17,"sma_20":97.71,"sma_60":96.05,"sma_120":109.25},{"date":"2025-07-03","open":101.51,"high":101.53,"low":99.69,"close":99.7,"volume":3535300,"rsi_14":60.41,"sma_20":98.22,"sma_60":96.21,"sma_120":108.97},{"date":"2025-07-07","open":98.68,"high":99.07,"low":96.52,"close":97.34,"volume":5677100,"rsi_14":64.52,"sma_20":98.62,"sma_60":96.43,"sma_120":108.64},{"date":"2025-07-08","open":97.45,"high":98.17,"low":96.36,"close":97.73,"volume":6100500,"rsi_14":61.68,"sma_20":98.86,"sma_60":96.5,"sma_120":108.33},{"date":"2025-07-09","open":98.21,"high":99.0,"low":97.53,"close":98.14,"volume":4312200,"rsi_14":70.66,"sma_20":99.11,"sma_60":96.66,"sma_120":108.05},{"date":"2025-07-10","open":98.6,"high":101.91,"low":98.32,"close":100.35,"volume":5109900,"rsi_14":73.88,"sma_20":99.31,"sma_60":96.86,"sma_120":107.8},{"date":"2025-07-11","open":99.94,"high":100.64,"low":98.86,"close":99.87,"volume":3866100,"rsi_14":71.51,"sma_20":99.62,"sma_60":97.02,"sma_120":107.55},{"date":"2025-07-14","open":99.64,"high":100.6,"low":98.86,"close":100.47,"volume":4468100,"rsi_14":71.0,"sma_20":99.9,"sma_60":97.23,"sma_120":107.32},{"date":"2025-07-15","open":100.6,"high":101.08,"low":97.91,"close":97.92,"volume":5289900,"rsi_14":60.87,"sma_20":100.24,"sma_60":97.43,"sma_120":107.02},{"date":"2025-07-16","open":98.36,"high":99.07,"low":96.15,"close":97.09,"volume":3861900,"rsi_14":60.76,"sma_20":100.44,"sma_60":97.57,"sma_120":106.74},{"date":"2025-07-17","open":97.33,"high":99.58,"low":97.33,"close":99.3,"volume":4529500,"rsi_14":63.17,"sma_20":100.87,"sma_60":97.73,"sma_120":106.46},{"date":"2025-07-18","open":99.6,"high":99.91,"low":97.86,"close":99.12,"volume":5282100,"rsi_14":59.82,"sma_20":101.28,"sma_60":97.89,"sma_120":106.17},{"date":"2025-07-21","open":97.83,"high":99.31,"low":97.42,"close":97.45,"volume":4478800,"rsi_14":56.74,"sma_20":101.59,"sma_60":98.05,"sma_120":105.83},{"date":"2025-07-22","open":98.44,"high":102.43,"low":98.15,"close":102.07,"volume":6473000,"rsi_14":56.02,"sma_20":102.09,"sma_60":98.23,"sma_120":105.54},{"date":"2025-07-23","open":102.99,"high":104.33,"low":102.32,"close":102.93,"volume":5907500,"rsi_14":54.58,"sma_20":102.59,"sma_60":98.41,"sma_120":105.27},{"date":"2025-07-24","open":102.72,"high":103.88,"low":101.02,"close":101.38,"volume":5415200,"rsi_14":54.03,"sma_20":103.04,"sma_60":98.57,"sma_120":104.98},{"date":"2025-07-25","open":102.28,"high":102.53,"low":100.74,"close":101.6,"volume":3476000,"rsi_14":61.35,"sma_20":103.47,"sma_60":98.72,"sma_120":104.72},{"date":"2025-07-28","open":101.77,"high":102.32,"low":100.84,"close":101.97,"volume":3864900,"rsi_14":61.29,"sma_20":103.83,"sma_60":98.89,"sma_120":104.48},{"date":"2025-07-29","open":100.96,"high":101.12,"low":98.87,"close":99.12,"volume":4753500,"rsi_14":54.09,"sma_20":104.1,"sma_60":99.02,"sma_120":104.22},{"date":"2025-07-30","open":99.62,"high":99.9,"low":97.37,"close":98.13,"volume":4527100,"rsi_14":46.03,"sma_20":104.07,"sma_60":99.12,"sma_120":103.95},{"date":"2025-07-31","open":97.37,"high":97.64,"low":95.48,"close":95.61,"volume":6442300,"rsi_14":41.61,"sma_20":103.82,"sma_60":99.23,"sma_120":103.67},{"date":"2025-08-01","open":94.68,"high":95.43,"low":93.65,"close":94.92,"volume":5021700,"rsi_14":38.61,"sma_20":103.61,"sma_60":99.33,"sma_120":103.41},{"date":"2025-08-04","open":95.15,"high":96.15,"low":94.76,"close":94.94,"volume":5312700,"rsi_14":43.87,"sma_20":103.52,"sma_60":99.4,"sma_120":103.14},{"date":"2025-08-05","open":95.2,"high":97.96,"low":94.93,"close":97.45,"volume":5093400,"rsi_14":52.53,"sma_20":103.54,"sma_60":99.49,"sma_120":102.89},{"date":"2025-08-06","open":98.44,"high":101.19,"low":97.97,"close":100.27,"volume":6306600,"rsi_14":53.93,"sma_20":103.68,"sma_60":99.64,"sma_120":102.71},{"date":"2025-08-07","open":101.32,"high":101.73,"low":99.06,"close":100.53,"volume":4191000,"rsi_14":54.97,"sma_20":103.73,"sma_60":99.72,"sma_120":102.52},{"date":"2025-08-08","open":100.67,"high":101.09,"low":99.7,"close":100.28,"volume":3494900,"rsi_14":58.88,"sma_20":103.79,"sma_60":99.82,"sma_120":102.33},{"date":"2025-08-11","open":100.28,"high":101.4,"low":98.62,"close":98.95,"volume":5020200,"rsi_14":42.7,"sma_20":103.75,"sma_60":99.97,"sma_120":102.11},{"date":"2025-08-12","open":99.8,"high":102.58,"low":99.18,"close":101.09,"volume":6593800,"rsi_14":46.87,"sma_20":103.95,"sma_60":100.12,"sma_120":101.91},{"date":"2025-08-13","open":99.83,"high":101.62,"low":98.41,"close":101.32,"volume":7364700,"rsi_14":48.72,"sma_20":104.15,"sma_60":100.24,"sma_120":101.72},{"date":"2025-08-14","open":99.87,"high":100.31,"low":98.65,"close":100.26,"volume":4985800,"rsi_14":45.23,"sma_20":104.18,"sma_60":100.34,"sma_120":101.55},{"date":"2025-08-15","open":98.38,"high":100.44,"low":98.04,"close":99.07,"volume":6305100,"rsi_14":41.35,"sma_20":104.16,"sma_60":100.42,"sma_120":101.36},{"date":"2025-08-18","open":100.02,"high":102.16,"low":99.69,"close":100.93,"volume":6901600,"rsi_14":51.99,"sma_20":104.32,"sma_60":100.62,"sma_120":101.18},{"date":"2025-08-19","open":101.75,"high":103.16,"low":100.44,"close":101.32,"volume":8815500,"rsi_14":55.92,"sma_20":104.26,"sma_60":100.79,"sma_120":101.02},{"date":"2025-08-20","open":90.79,"high":95.75,"low":90.54,"close":94.91,"volume":33165700,"rsi_14":46.03,"sma_20":103.82,"sma_60":100.87,"sma_120":100.82},{"date":"2025-08-21","open":94.72,"high":94.73,"low":92.45,"close":93.34,"volume":11415700,"rsi_14":44.28,"sma_20":103.39,"sma_60":100.87,"sma_120":100.6},{"date":"2025-08-22","open":93.84,"high":97.46,"low":93.63,"close":95.44,"volume":13663600,"rsi_14":48.94,"sma_20":103.04,"sma_60":100.92,"sma_120":100.42},{"date":"2025-08-25","open":94.73,"high":95.05,"low":92.9,"close":93.41,"volume":7651300,"rsi_14":39.53,"sma_20":102.58,"sma_60":100.96,"sma_120":100.25},{"date":"2025-08-26","open":93.09,"high":93.27,"low":92.16,"close":92.43,"volume":6398800,"rsi_14":30.15,"sma_20":102.18,"sma_60":100.99,"sma_120":100.08},{"date":"2025-08-27","open":92.65,"high":94.41,"low":92.63,"close":94.21,"volume":6486000,"rsi_14":34.55,"sma_20":101.92,"sma_60":101.07,"sma_120":99.95},{"date":"2025-08-28","open":94.75,"high":95.0,"low":92.65,"close":93.1,"volume":5145000,"rsi_14":33.37,"sma_20":101.73,"sma_60":101.09,"sma_120":99.79},{"date":"2025-08-29","open":93.38,"high":93.49,"low":92.0,"close":92.3,"volume":5370900,"rsi_14":34.11,"sma_20":101.54,"sma_60":101.12,"sma_120":99.64},{"date":"2025-09-02","open":91.48,"high":91.71,"low":88.4,"close":88.9,"volume":12987200,"rsi_14":23.98,"sma_20":101.18,"sma_60":101.1,"sma_120":99.48},{"date":"2025-09-03","open":88.96,"high":89.3,"low":88.18,"close":88.81,"volume":8485800,"rsi_14":24.74,"sma_20":100.67,"sma_60":101.02,"sma_120":99.35},{"date":"2025-09-04","open":89.19,"high":89.72,"low":88.74,"close":89.16,"volume":5901000,"rsi_14":26.92,"sma_20":100.04,"sma_60":100.94,"sma_120":99.25},{"date":"2025-09-05","open":89.23,"high":90.35,"low":88.91,"close":89.6,"volume":4894600,"rsi_14":29.67,"sma_20":99.41,"sma_60":100.82,"sma_120":99.16},{"date":"2025-09-08","open":89.64,"high":89.86,"low":87.84,"close":87.99,"volume":9261700,"rsi_14":21.94,"sma_20":98.72,"sma_60":100.71,"sma_120":99.04},{"date":"2025-09-09","open":87.98,"high":88.34,"low":86.76,"close":87.43,"volume":7564800,"rsi_14":20.08,"sma_20":98.06,"sma_60":100.57,"sma_120":98.92},{"date":"2025-09-10","open":87.29,"high":87.9,"low":86.59,"close":87.3,"volume":5747900,"rsi_14":27.54,"sma_20":97.29,"sma_60":100.49,"sma_120":98.81},{"date":"2025-09-11","open":87.39,"high":88.72,"low":87.31,"close":88.01,"volume":9492500,"rsi_14":33.43,"sma_20":96.6,"sma_60":100.39,"sma_120":98.7},{"date":"2025-09-12","open":87.8,"high":87.92,"low":86.51,"close":86.51,"volume":6176200,"rsi_14":21.18,"sma_20":95.88,"sma_60":100.31,"sma_120":98.58},{"date":"2025-09-15","open":86.65,"high":86.73,"low":85.05,"close":85.17,"volume":9310900,"rsi_14":22.16,"sma_20":95.16,"sma_60":100.2,"sma_120":98.42},{"date":"2025-09-16","open":85.52,"high":86.35,"low":85.18,"close":86.28,"volume":6736700,"rsi_14":29.43,"sma_20":94.4,"sma_60":100.1,"sma_120":98.29},{"date":"2025-09-17","open":86.4,"high":87.33,"low":85.34,"close":85.52,"volume":9399000,"rsi_14":18.8,"sma_20":93.58,"sma_60":99.98,"sma_120":98.14},{"date":"2025-09-18","open":85.31,"high":86.1,"low":84.78,"close":85.99,"volume":8781100,"rsi_14":23.24,"sma_20":93.11,"sma_60":99.84,"sma_120":98.0},{"date":"2025-09-19","open":86.12,"high":86.3,"low":84.45,"close":84.75,"volume":13319500,"rsi_14":22.49,"sma_20":92.67,"sma_60":99.7,"sma_120":97.87},{"date":"2025-09-22","open":84.65,"high":84.7,"low":82.99,"close":83.24,"volume":12449500,"rsi_14":26.1,"sma_20":92.03,"sma_60":99.51,"sma_120":97.72},{"date":"2025-09-23","open":83.56,"high":84.51,"low":83.41,"close":83.71,"volume":8077800,"rsi_14":29.13,"sma_20":91.53,"sma_60":99.31,"sma_120":97.58},{"date":"2025-09-24","open":83.87,"high":84.96,"low":83.54,"close":84.93,"volume":10691700,"rsi_14":33.82,"sma_20":91.14,"sma_60":99.14,"sma_120":97.43},{"date":"2025-09-25","open":84.45,"high":84.63,"low":83.21,"close":83.8,"volume":8566300,"rsi_14":28.93,"sma_20":90.6,"sma_60":98.86,"sma_120":97.37},{"date":"2025-09-26","open":83.51,"high":85.2,"low":83.51,"close":84.48,"volume":7575600,"rsi_14":36.33,"sma_20":90.15,"sma_60":98.57,"sma_120":97.31},{"date":"2025-09-29","open":84.97,"high":85.43,"low":83.96,"close":85.43,"volume":7955600,"rsi_14":42.43,"sma_20":89.79,"sma_60":98.31,"sma_120":97.26},{"date":"2025-09-30","open":85.11,"high":86.75,"low":83.92,"close":86.26,"volume":16872300,"rsi_14":46.27,"sma_20":89.65,"sma_60":98.12,"sma_120":97.27},{"date":"2025-10-01","open":86.05,"high":86.07,"low":83.92,"close":85.72,"volume":10378500,"rsi_14":41.68,"sma_20":89.49,"sma_60":97.9,"sma_120":97.2},{"date":"2025-10-02","open":85.52,"high":86.82,"low":84.8,"close":86.08,"volume":7557400,"rsi_14":48.28,"sma_20":89.33,"sma_60":97.69,"sma_120":97.17},{"date":"2025-10-03","open":86.36,"high":86.91,"low":84.9,"close":85.62,"volume":6872000,"rsi_14":51.93,"sma_20":89.13,"sma_60":97.42,"sma_120":97.14},{"date":"2025-10-06","open":85.92,"high":86.72,"low":84.47,"close":85.55,"volume":8975700,"rsi_14":46.58,"sma_20":89.0,"sma_60":97.17,"sma_120":97.09},{"date":"2025-10-07","open":85.76,"high":86.64,"low":85.12,"close":85.85,"volume":6348100,"rsi_14":51.6,"sma_20":88.92,"sma_60":96.91,"sma_120":97.07},{"date":"2025-10-08","open":86.19,"high":87.5,"low":86.11,"close":86.92,"volume":6848500,"rsi_14":54.27,"sma_20":88.9,"sma_60":96.71,"sma_120":97.07},{"date":"2025-10-09","open":87.5,"high":87.5,"low":85.22,"close":85.69,"volume":7189200,"rsi_14":54.32,"sma_20":88.78,"sma_60":96.51,"sma_120":97.04},{"date":"2025-10-10","open":85.76,"high":85.81,"low":82.09,"close":82.25,"volume":13925200,"rsi_14":46.11,"sma_20":88.56,"sma_60":96.21,"sma_120":96.97},{"date":"2025-10-13","open":83.59,"high":84.96,"low":83.41,"close":83.99,"volume":10515500,"rsi_14":51.0,"sma_20":88.49,"sma_60":95.94,"sma_120":96.91},{"date":"2025-10-14","open":83.21,"high":85.97,"low":83.04,"close":85.55,"volume":6352300,"rsi_14":52.18,"sma_20":88.46,"sma_60":95.72,"sma_120":96.89},{"date":"2025-10-15","open":85.84,"high":87.7,"low":85.5,"close":87.43,"volume":6402500,"rsi_14":62.01,"sma_20":88.56,"sma_60":95.46,"sma_120":96.85},{"date":"2025-10-16","open":87.4,"high":88.14,"low":85.71,"close":86.62,"volume":5556500,"rsi_14":57.02,"sma_20":88.59,"sma_60":95.17,"sma_120":96.79},{"date":"2025-10-17","open":86.55,"high":87.47,"low":86.37,"close":87.36,"volume":6461400,"rsi_14":56.44,"sma_20":88.72,"sma_60":94.93,"sma_120":96.75},{"date":"2025-10-20","open":87.59,"high":88.64,"low":87.51,"close":88.02,"volume":4886300,"rsi_14":55.93,"sma_20":88.97,"sma_60":94.68,"sma_120":96.7},{"date":"2025-10-21","open":88.36,"high":90.93,"low":88.22,"close":90.78,"volume":7770100,"rsi_14":64.83,"sma_20":89.34,"sma_60":94.48,"sma_120":96.68},{"date":"2025-10-22","open":90.68,"high":91.1,"low":89.87,"close":90.42,"volume":4973000,"rsi_14":62.7,"sma_20":89.63,"sma_60":94.31,"sma_120":96.67},{"date":"2025-10-23","open":90.47,"high":91.39,"low":89.4,"close":90.64,"volume":4833400,"rsi_14":64.91,"sma_20":89.98,"sma_60":94.17,"sma_120":96.64},{"date":"2025-10-24","open":91.23,"high":91.95,"low":90.32,"close":90.65,"volume":5459000,"rsi_14":65.19,"sma_20":90.3,"sma_60":94.06,"sma_120":96.64},{"date":"2025-10-27","open":91.6,"high":94.16,"low":91.31,"close":94.02,"volume":10000000,"rsi_14":70.59,"sma_20":90.75,"sma_60":94.03,"sma_120":96.68},{"date":"2025-10-28","open":93.78,"high":95.68,"low":92.72,"close":93.39,"volume":7959600,"rsi_14":66.67,"sma_20":91.12,"sma_60":93.98,"sma_120":96.69},{"date":"2025-10-29","open":92.82,"high":93.35,"low":90.43,"close":90.51,"volume":6125600,"rsi_14":61.46,"sma_20":91.37,"sma_60":93.84,"sma_120":96.67},{"date":"2025-10-30","open":89.73,"high":91.0,"low":89.11,"close":89.36,"volume":5631200,"rsi_14":68.92,"sma_20":91.54,"sma_60":93.64,"sma_120":96.64},{"date":"2025-10-31","open":89.0,"high":89.48,"low":88.0,"close":89.17,"volume":7084800,"rsi_14":65.01,"sma_20":91.72,"sma_60":93.42,"sma_120":96.57},{"date":"2025-11-03","open":89.06,"high":89.11,"low":87.42,"close":87.95,"volume":5698100,"rsi_14":57.09,"sma_20":91.85,"sma_60":93.19,"sma_120":96.51},{"date":"2025-11-04","open":87.4,"high":87.79,"low":86.31,"close":86.53,"volume":5057400,"rsi_14":47.28,"sma_20":91.88,"sma_60":92.95,"sma_120":96.46},{"date":"2025-11-05","open":86.39,"high":89.69,"low":85.61,"close":88.42,"volume":8215300,"rsi_14":55.13,"sma_20":91.96,"sma_60":92.72,"sma_120":96.42},{"date":"2025-11-06","open":88.27,"high":89.16,"low":85.09,"close":85.73,"volume":7051500,"rsi_14":45.82,"sma_20":91.96,"sma_60":92.45,"sma_120":96.34},{"date":"2025-11-07","open":85.73,"high":88.07,"low":85.73,"close":87.74,"volume":6524900,"rsi_14":49.33,"sma_20":92.25,"sma_60":92.23,"sma_120":96.28},{"date":"2025-11-10","open":88.3,"high":89.85,"low":86.47,"close":87.25,"volume":6299900,"rsi_14":40.48,"sma_20":92.42,"sma_60":92.02,"sma_120":96.22},{"date":"2025-11-11","open":87.88,"high":88.6,"low":87.46,"close":88.07,"volume":4762900,"rsi_14":43.82,"sma_20":92.55,"sma_60":91.8,"sma_120":96.21},{"date":"2025-11-12","open":89.35,"high":90.16,"low":88.71,"close":89.48,"volume":5512400,"rsi_14":44.1,"sma_20":92.6,"sma_60":91.58,"sma_120":96.18},{"date":"2025-11-13","open":89.39,"high":90.18,"low":88.02,"close":88.23,"volume":6303500,"rsi_14":41.38,"sma_20":92.63,"sma_60":91.44,"sma_120":96.15},{"date":"2025-11-14","open":87.62,"high":88.71,"low":87.05,"close":87.53,"volume":6096900,"rsi_14":28.53,"sma_20":92.58,"sma_60":91.32,"sma_120":96.1},{"date":"2025-11-17","open":87.16,"high":87.88,"low":85.9,"close":86.15,"volume":7549400,"rsi_14":27.4,"sma_20":92.43,"sma_60":91.14,"sma_120":96.03},{"date":"2025-11-18","open":85.52,"high":87.64,"low":85.31,"close":86.19,"volume":10063400,"rsi_14":32.69,"sma_20":92.13,"sma_60":91.0,"sma_120":95.98},{"date":"2025-11-19","open":84.14,"high":87.26,"low":83.05,"close":83.81,"volume":18972000,"rsi_14":30.34,"sma_20":91.74,"sma_60":90.83,"sma_120":95.91},{"date":"2025-11-20","open":83.89,"high":84.64,"low":81.24,"close":81.47,"volume":12051800,"rsi_14":26.94,"sma_20":91.21,"sma_60":90.6,"sma_120":95.83},{"date":"2025-11-21","open":82.21,"high":86.63,"low":82.02,"close":85.31,"volume":12573900,"rsi_14":41.4,"sma_20":90.88,"sma_60":90.44,"sma_120":95.77},{"date":"2025-11-24","open":85.32,"high":85.66,"low":82.29,"close":82.31,"volume":9227300,"rsi_14":38.61,"sma_20":90.22,"sma_60":90.25,"sma_120":95.69},{"date":"2025-11-25","open":82.75,"high":84.34,"low":82.49,"close":84.3,"volume":6520100,"rsi_14":38.81,"sma_20":89.69,"sma_60":90.15,"sma_120":95.63},{"date":"2025-11-26","open":84.39,"high":87.85,"low":84.32,"close":87.43,"volume":7927600,"rsi_14":51.33,"sma_20":89.47,"sma_60":90.11,"sma_120":95.57},{"date":"2025-11-28","open":87.9,"high":89.28,"low":87.5,"close":88.23,"volume":4059000,"rsi_14":48.66,"sma_20":89.36,"sma_60":90.08,"sma_120":95.51},{"date":"2025-12-01","open":88.01,"high":90.65,"low":87.76,"close":88.95,"volume":6570600,"rsi_14":51.35,"sma_20":89.29,"sma_60":90.05,"sma_120":95.43},{"date":"2025-12-02","open":89.33,"high":89.33,"low":87.0,"close":88.08,"volume":5863800,"rsi_14":47.63,"sma_20":89.24,"sma_60":90.03,"sma_120":95.37},{"date":"2025-12-03","open":88.28,"high":90.46,"low":88.21,"close":88.52,"volume":7308400,"rsi_14":47.89,"sma_20":89.29,"sma_60":90.03,"sma_120":95.3},{"date":"2025-12-04","open":88.76,"high":89.77,"low":87.79,"close":89.17,"volume":6759400,"rsi_14":52.12,"sma_20":89.27,"sma_60":90.04,"sma_120":95.27},{"date":"2025-12-05","open":89.13,"high":90.24,"low":88.45,"close":89.76,"volume":5898900,"rsi_14":55.03,"sma_20":89.42,"sma_60":90.05,"sma_120":95.22},{"date":"2025-12-08","open":90.17,"high":91.24,"low":88.5,"close":90.6,"volume":7694700,"rsi_14":60.31,"sma_20":89.51,"sma_60":90.11,"sma_120":95.21},{"date":"2025-12-09","open":90.07,"high":91.5,"low":89.87,"close":91.15,"volume":4650500,"rsi_14":61.2,"sma_20":89.66,"sma_60":90.19,"sma_120":95.2},{"date":"2025-12-10","open":91.39,"high":92.88,"low":90.49,"close":92.12,"volume":8444700,"rsi_14":70.07,"sma_20":89.81,"sma_60":90.27,"sma_120":95.19},{"date":"2025-12-11","open":92.28,"high":94.62,"low":92.28,"close":94.41,"volume":6812900,"rsi_14":81.3,"sma_20":90.06,"sma_60":90.41,"sma_120":95.19},{"date":"2025-12-12","open":94.68,"high":95.61,"low":93.71,"close":94.53,"volume":5260200,"rsi_14":77.2,"sma_20":90.39,"sma_60":90.53,"sma_120":95.19},{"date":"2025-12-15","open":94.99,"high":95.35,"low":93.77,"close":94.99,"volume":5730100,"rsi_14":93.99,"sma_20":90.77,"sma_60":90.69,"sma_120":95.19},{"date":"2025-12-16","open":95.31,"high":95.92,"low":94.49,"close":95.09,"volume":5142500,"rsi_14":93.08,"sma_20":91.23,"sma_60":90.88,"sma_120":95.2},{"date":"2025-12-17","open":94.44,"high":96.02,"low":92.64,"close":96.0,"volume":6830400,"rsi_14":91.59,"sma_20":91.73,"sma_60":91.07,"sma_120":95.19},{"date":"2025-12-18","open":96.0,"high":99.3,"low":95.96,"close":96.44,"volume":9594200,"rsi_14":91.28,"sma_20":92.38,"sma_60":91.25,"sma_120":95.19},{"date":"2025-12-19","open":96.29,"high":96.83,"low":94.0,"close":95.42,"volume":12620400,"rsi_14":81.64,"sma_20":93.1,"sma_60":91.43,"sma_120":95.14},{"date":"2025-12-22","open":95.37,"high":95.75,"low":92.28,"close":92.69,"volume":11985200,"rsi_14":69.03,"sma_20":93.48,"sma_60":91.55,"sma_120":95.06},{"date":"2025-12-23","open":92.74,"high":92.86,"low":91.3,"close":91.81,"volume":7975900,"rsi_14":63.12,"sma_20":93.96,"sma_60":91.64,"sma_120":94.98},{"date":"2025-12-24","open":92.11,"high":94.05,"low":91.69,"close":93.98,"volume":3299500,"rsi_14":67.11,"sma_20":94.46,"sma_60":91.76,"sma_120":94.94},{"date":"2025-12-26","open":94.03,"high":100.31,"low":93.99,"close":96.92,"volume":10644100,"rsi_14":71.83,"sma_20":94.95,"sma_60":91.93,"sma_120":94.92},{"date":"2025-12-29","open":96.84,"high":97.59,"low":95.13,"close":95.51,"volume":8837000,"rsi_14":64.45,"sma_20":95.32,"sma_60":92.07,"sma_120":94.88},{"date":"2025-12-30","open":95.3,"high":95.4,"low":94.5,"close":94.86,"volume":3686900,"rsi_14":60.85,"sma_20":95.63,"sma_60":92.21,"sma_120":94.82},{"date":"2025-12-31","open":94.84,"high":95.84,"low":94.64,"close":95.17,"volume":4290100,"rsi_14":59.28,"sma_20":95.99,"sma_60":92.36,"sma_120":94.76},{"date":"2026-01-02","open":95.33,"high":98.33,"low":94.51,"close":97.86,"volume":7064400,"rsi_14":60.24,"sma_20":96.47,"sma_60":92.55,"sma_120":94.73},{"date":"2026-01-05","open":97.75,"high":100.54,"low":97.26,"close":99.41,"volume":7421200,"rsi_14":63.36,"sma_20":97.0,"sma_60":92.74,"sma_120":94.73},{"date":"2026-01-06","open":99.41,"high":102.08,"low":98.91,"close":101.55,"volume":7699800,"rsi_14":66.46,"sma_20":97.6,"sma_60":93.0,"sma_120":94.75},{"date":"2026-01-07","open":101.55,"high":101.9,"low":99.79,"close":100.93,"volume":4686200,"rsi_14":64.29,"sma_20":98.13,"sma_60":93.3,"sma_120":94.75},{"date":"2026-01-08","open":100.41,"high":105.77,"low":99.97,"close":103.52,"volume":8568600,"rsi_14":67.0,"sma_20":98.77,"sma_60":93.61,"sma_120":94.78},{"date":"2026-01-09","open":102.84,"high":104.47,"low":101.39,"close":102.74,"volume":6490400,"rsi_14":64.01,"sma_20":99.31,"sma_60":93.89,"sma_120":94.81},{"date":"2026-01-12","open":102.79,"high":104.03,"low":100.44,"close":103.34,"volume":5893400,"rsi_14":67.93,"sma_20":99.77,"sma_60":94.14,"sma_120":94.8},{"date":"2026-01-13","open":105.64,"high":107.05,"low":105.11,"close":105.76,"volume":7742300,"rsi_14":80.04,"sma_20":100.35,"sma_60":94.45,"sma_120":94.81},{"date":"2026-01-14","open":105.71,"high":107.72,"low":105.33,"close":106.92,"volume":5886200,"rsi_14":84.28,"sma_20":100.96,"sma_60":94.77,"sma_120":94.85},{"date":"2026-01-15","open":107.17,"high":108.91,"low":105.54,"close":108.2,"volume":5827200,"rsi_14":83.61,"sma_20":101.63,"sma_60":95.1,"sma_120":94.89},{"date":"2026-01-16","open":107.92,"high":108.8,"low":107.27,"close":108.34,"volume":5253188,"rsi_14":72.89,"sma_20":90.39,"sma_60":90.42,"sma_120":95.68},{"date":"2026-01-20","open":107.12,"high":107.74,"low":104.6,"close":106.45,"volume":9556600,"rsi_14":79.06,"sma_20":102.78,"sma_60":95.63,"sma_120":94.97},{"date":"2026-01-21","open":105.74,"high":107.34,"low":102.12,"close":103.24,"volume":6547300,"rsi_14":69.59,"sma_20":103.18,"sma_60":95.83,"sma_120":95.0},{"date":"2026-01-22","open":103.77,"high":103.99,"low":102.03,"close":103.69,"volume":4904300,"rsi_14":69.79,"sma_20":103.75,"sma_60":96.03,"sma_120":95.05},{"date":"2026-01-23","open":103.55,"high":105.47,"low":103.3,"close":105.25,"volume":4594100,"rsi_14":68.11,"sma_20":104.44,"sma_60":96.21,"sma_120":95.12},{"date":"2026-01-26","open":105.18,"high":105.63,"low":100.88,"close":101.22,"volume":6709800,"rsi_14":53.96,"sma_20":104.81,"sma_60":96.32,"sma_120":95.15},{"date":"2026-01-27","open":101.6,"high":102.05,"low":100.47,"close":101.35,"volume":4578900,"rsi_14":49.53,"sma_20":105.04,"sma_60":96.49,"sma_120":95.17},{"date":"2026-01-28","open":101.26,"high":101.43,"low":98.22,"close":99.06,"volume":4644400,"rsi_14":45.84,"sma_20":105.22,"sma_60":96.63,"sma_120":95.14},{"date":"2026-01-29","open":99.71,"high":100.54,"low":98.65,"close":100.13,"volume":6015200,"rsi_14":41.93,"sma_20":105.49,"sma_60":96.8,"sma_120":95.11},{"date":"2026-01-30","open":100.13,"high":102.73,"low":99.66,"close":102.69,"volume":6181800,"rsi_14":49.89,"sma_20":105.88,"sma_60":97.04,"sma_120":95.11},{"date":"2026-02-02","open":102.16,"high":107.01,"low":100.94,"close":106.64,"volume":10561600,"rsi_14":56.31,"sma_20":106.33,"sma_60":97.36,"sma_120":95.16},{"date":"2026-02-03","open":106.99,"high":109.98,"low":106.7,"close":108.36,"volume":8373400,"rsi_14":55.11,"sma_20":106.79,"sma_60":97.68,"sma_120":95.2},{"date":"2026-02-04","open":109.58,"high":111.85,"low":109.31,"close":111.12,"volume":9816200,"rsi_14":57.75,"sma_20":107.28,"sma_60":98.1,"sma_120":95.27},{"date":"2026-02-05","open":111.12,"high":111.74,"low":107.43,"close":107.92,"volume":6081500,"rsi_14":49.53,"sma_20":107.64,"sma_60":98.43,"sma_120":95.33},{"date":"2026-02-06","open":108.63,"high":112.76,"low":108.63,"close":112.5,"volume":7804400,"rsi_14":56.22,"sma_20":108.1,"sma_60":98.84,"sma_120":95.43},{"date":"2026-02-09","open":112.23,"high":113.13,"low":110.73,"close":112.47,"volume":4392271,"rsi_14":76.09,"sma_20":91.53,"sma_60":90.79,"sma_120":95.81},{"date":"2026-02-10","open":112.46,"high":114.08,"low":110.16,"close":110.24,"volume":4887238,"rsi_14":61.45,"sma_20":108.95,"sma_60":99.6,"sma_120":95.59},{"date":"2026-02-11","open":111.1,"high":112.86,"low":110.43,"close":112.7,"volume":6557809,"rsi_14":62.55,"sma_20":109.25,"sma_60":100.0,"sma_120":95.72},{"date":"2026-02-12","open":113.06,"high":114.43,"low":109.99,"close":110.81,"volume":5588428,"rsi_14":57.03,"sma_20":109.4,"sma_60":100.37,"sma_120":95.85},{"date":"2026-02-13","open":111.52,"high":114.21,"low":110.74,"close":113.83,"volume":6597145,"rsi_14":68.69,"sma_20":109.63,"sma_60":100.83,"sma_120":95.99},{"date":"2026-02-17","open":114.8,"high":116.38,"low":112.26,"close":114.59,"volume":6159001,"rsi_14":69.34,"sma_20":109.89,"sma_60":101.3,"sma_120":96.15},{"date":"2026-02-18","open":113.82,"high":114.88,"low":112.83,"close":113.73,"volume":5608100,"rsi_14":72.62,"sma_20":110.21,"sma_60":101.79,"sma_120":96.31},{"date":"2026-02-19","open":113.28,"high":114.32,"low":112.71,"close":113.73,"volume":3631500,"rsi_14":71.6,"sma_20":110.69,"sma_60":102.32,"sma_120":96.46},{"date":"2026-02-20","open":113.34,"high":116.99,"low":112.54,"close":114.74,"volume":6285894,"rsi_14":69.99,"sma_20":111.2,"sma_60":102.81,"sma_120":96.62},{"date":"2026-02-23","open":114.14,"high":114.77,"low":110.93,"close":111.45,"volume":7924800,"rsi_14":56.96,"sma_20":111.46,"sma_60":103.29,"sma_120":96.77},{"date":"2026-02-24","open":111.64,"high":113.68,"low":111.53,"close":113.59,"volume":4937102,"rsi_14":57.55,"sma_20":112.04,"sma_60":103.77,"sma_120":96.96},{"date":"2026-02-25","open":114.15,"high":114.5,"low":112.67,"close":114.5,"volume":4517870,"rsi_14":54.52,"sma_20":112.65,"sma_60":104.21,"sma_120":97.16},{"date":"2026-02-26","open":115.5,"high":116.67,"low":112.04,"close":112.87,"volume":5923294,"rsi_14":58.15,"sma_20":113.31,"sma_60":104.62,"sma_120":97.35},{"date":"2026-02-27","open":111.11,"high":111.98,"low":109.25,"close":111.89,"volume":6417010,"rsi_14":45.73,"sma_20":113.86,"sma_60":104.99,"sma_120":97.52},{"date":"2026-03-02","open":110.14,"high":112.48,"low":109.4,"close":111.28,"volume":6067552,"rsi_14":44.43,"sma_20":114.24,"sma_60":105.37,"sma_120":97.7},{"date":"2026-03-03","open":114.03,"high":120.35,"low":113.06,"close":118.78,"volume":15666287,"rsi_14":64.32,"sma_20":114.81,"sma_60":105.87,"sma_120":97.95},{"date":"2026-03-04","open":121.49,"high":123.9,"low":117.88,"close":118.07,"volume":9387995,"rsi_14":60.54,"sma_20":115.24,"sma_60":106.34,"sma_120":98.19},{"date":"2026-03-05","open":117.81,"high":118.88,"low":116.18,"close":118.35,"volume":7103310,"rsi_14":65.74,"sma_20":115.56,"sma_60":106.81,"sma_120":98.43},{"date":"2026-03-06","open":117.18,"high":118.77,"low":115.05,"close":118.77,"volume":5979671,"rsi_14":61.6,"sma_20":116.05,"sma_60":107.27,"sma_120":98.69},{"date":"2026-03-09","open":116.69,"high":118.16,"low":113.83,"close":118.13,"volume":5996760,"rsi_14":58.28,"sma_20":116.28,"sma_60":107.72,"sma_120":98.95},{"date":"2026-03-10","open":117.45,"high":120.43,"low":116.6,"close":118.72,"volume":4397940,"rsi_14":61.94,"sma_20":116.54,"sma_60":108.15,"sma_120":99.21},{"date":"2026-03-11","open":118.73,"high":119.26,"low":116.55,"close":116.8,"volume":4418336,"rsi_14":56.66,"sma_20":116.82,"sma_60":108.51,"sma_120":99.46},{"date":"2026-03-12","open":115.7,"high":115.99,"low":113.31,"close":113.82,"volume":6213123,"rsi_14":48.04,"sma_20":116.87,"sma_60":108.82,"sma_120":99.68},{"date":"2026-03-13","open":114.46,"high":115.92,"low":113.63,"close":115.38,"volume":5282631,"rsi_14":58.5,"sma_20":117.1,"sma_60":109.15,"sma_120":99.92},{"date":"2026-03-16","open":116.03,"high":116.47,"low":114.06,"close":115.09,"volume":4858546,"rsi_14":53.6,"sma_20":117.17,"sma_60":109.48,"sma_120":100.18},{"date":"2026-03-17","open":115.54,"high":116.48,"low":114.22,"close":114.81,"volume":4347536,"rsi_14":50.69,"sma_20":117.18,"sma_60":109.78,"sma_120":100.42},{"date":"2026-03-18","open":114.57,"high":115.4,"low":112.87,"close":113.13,"volume":5267451,"rsi_14":50.58,"sma_20":117.15,"sma_60":110.05,"sma_120":100.65},{"date":"2026-03-19","open":112.74,"high":114.15,"low":111.53,"close":112.56,"volume":6549613,"rsi_14":51.65,"sma_20":117.09,"sma_60":110.32,"sma_120":100.87},{"date":"2026-03-20","open":112.1,"high":113.34,"low":110.81,"close":111.37,"volume":19717452,"rsi_14":50.17,"sma_20":117.08,"sma_60":102.27,"sma_120":99.24},{"date":"2026-03-23","open":112.72,"high":114.54,"low":112.11,"close":113.01,"volume":6381919,"rsi_14":30.59,"sma_20":117.0,"sma_60":102.73,"sma_120":99.34},{"date":"2026-03-24","open":111.92,"high":114.11,"low":111.12,"close":113.98,"volume":4991742,"rsi_14":36.46,"sma_20":117.02,"sma_60":103.18,"sma_120":99.45},{"date":"2026-03-25","open":115.54,"high":115.68,"low":112.77,"close":114.43,"volume":4407977,"rsi_14":37.31,"sma_20":117.01,"sma_60":103.61,"sma_120":99.54},{"date":"2026-03-26","open":113.94,"high":116.37,"low":113.75,"close":115.05,"volume":3403145,"rsi_14":38.05,"sma_20":117.12,"sma_60":104.06,"sma_120":99.62},{"date":"2026-03-27","open":115.14,"high":119.43,"low":114.55,"close":117.84,"volume":8112912,"rsi_14":49.02,"sma_20":117.42,"sma_60":104.54,"sma_120":99.73},{"date":"2026-03-30","open":118.11,"high":119.47,"low":115.97,"close":116.8,"volume":4425179,"rsi_14":44.63,"sma_20":117.71,"sma_60":104.99,"sma_120":99.84},{"date":"2026-03-31","open":117.9,"high":119.31,"low":116.8,"close":119.18,"volume":4662081,"rsi_14":56.25,"sma_20":117.72,"sma_60":105.44,"sma_120":99.96},{"date":"2026-04-01","open":119.13,"high":120.1,"low":118.4,"close":118.44,"volume":4250948,"rsi_14":64.37,"sma_20":117.74,"sma_60":105.88,"sma_120":100.1},{"date":"2026-04-02","open":118.29,"high":119.48,"low":117.16,"close":118.44,"volume":5348064,"rsi_14":60.55,"sma_20":117.75,"sma_60":106.32,"sma_120":100.24},{"date":"2026-04-06","open":118.49,"high":120.4,"low":118.42,"close":120.17,"volume":4059499,"rsi_14":65.79,"sma_20":117.82,"sma_60":106.78,"sma_120":100.42},{"date":"2026-04-07","open":120.26,"high":120.86,"low":116.63,"close":117.52,"volume":3799465,"rsi_14":57.29,"sma_20":117.79,"sma_60":107.15,"sma_120":100.59},{"date":"2026-04-08","open":118.56,"high":121.27,"low":118.0,"close":121.06,"volume":3634086,"rsi_14":69.48,"sma_20":117.91,"sma_60":107.58,"sma_120":100.78},{"date":"2026-04-09","open":120.22,"high":122.15,"low":119.47,"close":121.96,"volume":4093506,"rsi_14":72.8,"sma_20":118.17,"sma_60":108.08,"sma_120":100.96},{"date":"2026-04-10","open":122.26,"high":122.38,"low":119.28,"close":119.85,"volume":3699828,"rsi_14":69.69,"sma_20":118.48,"sma_60":108.56,"sma_120":101.1},{"date":"2026-04-13","open":118.42,"high":119.07,"low":115.4,"close":115.91,"volume":5800570,"rsi_14":56.13,"sma_20":118.51,"sma_60":108.98,"sma_120":101.2},{"date":"2026-04-14","open":115.83,"high":117.62,"low":114.88,"close":117.53,"volume":5189054,"rsi_14":57.28,"sma_20":118.63,"sma_60":109.45,"sma_120":101.32},{"date":"2026-04-15","open":117.73,"high":121.24,"low":116.81,"close":120.82,"volume":5232382,"rsi_14":61.77,"sma_20":118.94,"sma_60":110.0,"sma_120":101.48},{"date":"2026-04-16","open":121.38,"high":122.0,"low":119.58,"close":121.84,"volume":4292989,"rsi_14":62.21,"sma_20":119.38,"sma_60":110.53,"sma_120":101.62},{"date":"2026-04-17","open":122.03,"high":125.91,"low":121.22,"close":125.7,"volume":5844767,"rsi_14":63.65,"sma_20":120.05,"sma_60":111.17,"sma_120":101.81},{"date":"2026-04-20","open":125.71,"high":128.02,"low":124.75,"close":128.01,"volume":5819101,"rsi_14":68.65,"sma_20":120.9,"sma_60":111.82,"sma_120":102.03},{"date":"2026-04-21","open":128.17,"high":130.88,"low":127.53,"close":129.89,"volume":5745933,"rsi_14":68.14,"sma_20":121.76,"sma_60":112.51,"sma_120":102.27},{"date":"2026-04-22","open":130.3,"high":130.3,"low":127.85,"close":128.42,"volume":5141424,"rsi_14":66.44,"sma_20":122.49,"sma_60":113.16,"sma_120":102.48},{"date":"2026-04-23","open":128.36,"high":129.3,"low":127.28,"close":128.0,"volume":3595155,"rsi_14":65.51,"sma_20":123.18,"sma_60":113.8,"sma_120":102.69},{"date":"2026-04-24","open":127.84,"high":127.84,"low":125.96,"close":127.1,"volume":3129314,"rsi_14":61.55,"sma_20":123.79,"sma_60":114.44,"sma_120":102.94},{"date":"2026-04-27","open":127.34,"high":128.58,"low":125.34,"close":127.55,"volume":5824301,"rsi_14":68.09,"sma_20":124.28,"sma_60":115.11,"sma_120":103.22},{"date":"2026-04-28","open":128.34,"high":128.81,"low":124.85,"close":125.02,"volume":3728469,"rsi_14":57.4,"sma_20":124.7,"sma_60":115.75,"sma_120":103.45},{"date":"2026-04-29","open":124.48,"high":125.9,"low":123.24,"close":125.73,"volume":3760123,"rsi_14":57.16,"sma_20":125.04,"sma_60":116.41,"sma_120":103.7},{"date":"2026-04-30","open":126.34,"high":127.62,"low":125.57,"close":127.58,"volume":5436552,"rsi_14":64.66,"sma_20":125.5,"sma_60":117.13,"sma_120":103.98},{"date":"2026-05-01","open":127.64,"high":129.12,"low":126.65,"close":126.74,"volume":3623100,"rsi_14":73.51,"sma_20":125.93,"sma_60":117.89,"sma_120":104.24},{"date":"2026-05-04","open":126.29,"high":129.01,"low":125.14,"close":125.63,"volume":3118157,"rsi_14":67.94,"sma_20":126.2,"sma_60":118.56,"sma_120":104.5},{"date":"2026-05-05","open":126.07,"high":127.58,"low":125.28,"close":126.67,"volume":4206831,"rsi_14":64.3,"sma_20":126.67,"sma_60":119.3,"sma_120":104.77},{"date":"2026-05-06","open":127.33,"high":129.78,"low":126.96,"close":128.02,"volume":4423144,"rsi_14":64.96,"sma_20":127.02,"sma_60":120.02,"sma_120":105.09},{"date":"2026-05-07","open":127.08,"high":127.63,"low":121.56,"close":123.78,"volume":7538992,"rsi_14":45.48,"sma_20":127.11,"sma_60":120.62,"sma_120":105.37},{"date":"2026-05-08","open":125.72,"high":125.73,"low":121.75,"close":123.16,"volume":3883687,"rsi_14":37.51,"sma_20":127.28,"sma_60":120.86,"sma_120":105.64},{"date":"2026-05-11","open":123.45,"high":123.59,"low":115.7,"close":116.46,"volume":7589692,"rsi_14":22.32,"sma_20":127.31,"sma_60":120.91,"sma_120":105.85},{"date":"2026-05-12","open":118.98,"high":120.7,"low":118.05,"close":119.77,"volume":5623788,"rsi_14":33.38,"sma_20":127.42,"sma_60":121.05,"sma_120":106.1},{"date":"2026-05-13","open":119.83,"high":120.7,"low":118.23,"close":120.57,"volume":3964805,"rsi_14":33.56,"sma_20":127.35,"sma_60":121.16,"sma_120":106.36},{"date":"2026-05-14","open":120.7,"high":122.81,"low":120.38,"close":122.16,"volume":4160293,"rsi_14":38.64,"sma_20":127.31,"sma_60":121.34,"sma_120":106.63},{"date":"2026-05-15","open":122.52,"high":122.56,"low":119.6,"close":120.63,"volume":3661369,"rsi_14":35.44,"sma_20":126.99,"sma_60":121.43,"sma_120":106.88},{"date":"2026-05-18","open":120.91,"high":122.63,"low":119.18,"close":122.48,"volume":3708123,"rsi_14":43.19,"sma_20":126.66,"sma_60":121.55,"sma_120":107.15},{"date":"2026-05-19","open":121.86,"high":126.54,"low":119.35,"close":126.29,"volume":10539835,"rsi_14":48.97,"sma_20":126.41,"sma_60":121.72,"sma_120":107.48},{"date":"2026-05-20","open":119.31,"high":122.21,"low":116.17,"close":121.42,"volume":20085103,"rsi_14":39.02,"sma_20":126.0,"sma_60":121.84,"sma_120":107.75},{"date":"2026-05-21","open":119.93,"high":125.57,"low":116.92,"close":125.21,"volume":9959869,"rsi_14":46.27,"sma_20":125.8,"sma_60":122.0,"sma_120":108.06},{"date":"2026-05-22","open":126.54,"high":127.02,"low":124.17,"close":124.66,"volume":4946468,"rsi_14":46.99,"sma_20":125.62,"sma_60":122.18,"sma_120":108.36},{"date":"2026-05-26","open":125.57,"high":125.9,"low":123.12,"close":124.49,"volume":4455731,"rsi_14":45.17,"sma_20":125.4,"sma_60":122.37,"sma_120":108.67},{"date":"2026-05-27","open":126.03,"high":130.22,"low":125.51,"close":127.37,"volume":6077937,"rsi_14":47.45,"sma_20":125.46,"sma_60":122.62,"sma_120":109.02},{"date":"2026-05-28","open":128.79,"high":129.23,"low":126.79,"close":127.69,"volume":4677419,"rsi_14":54.24,"sma_20":125.5,"sma_60":122.75,"sma_120":109.37},{"date":"2026-05-29","open":126.46,"high":126.92,"low":124.33,"close":126.12,"volume":6455972,"rsi_14":52.71,"sma_20":125.37,"sma_60":122.87,"sma_120":109.69},{"date":"2026-06-01","open":125.53,"high":125.77,"low":120.66,"close":122.79,"volume":4859275,"rsi_14":58.74,"sma_20":125.11,"sma_60":122.93,"sma_120":109.99},{"date":"2026-06-02","open":122.31,"high":124.04,"low":122.1,"close":122.26,"volume":3206450,"rsi_14":52.53,"sma_20":124.88,"sma_60":122.97,"sma_120":110.29},{"date":"2026-06-03","open":122.21,"high":124.31,"low":121.59,"close":123.87,"volume":3336307,"rsi_14":55.82,"sma_20":124.68,"sma_60":123.04,"sma_120":110.59},{"date":"2026-06-04","open":125.6,"high":125.88,"low":122.9,"close":122.92,"volume":4749852,"rsi_14":51.38,"sma_20":124.36,"sma_60":123.1,"sma_120":110.87},{"date":"2026-06-05","open":123.07,"high":123.15,"low":120.88,"close":121.65,"volume":4384527,"rsi_14":51.85,"sma_20":124.19,"sma_60":123.16,"sma_120":111.15},{"date":"2026-06-08","open":121.11,"high":123.22,"low":119.87,"close":123.04,"volume":2846460,"rsi_14":51.05,"sma_20":124.13,"sma_60":123.3,"sma_120":111.44},{"date":"2026-06-09","open":123.23,"high":126.57,"low":123.05,"close":125.66,"volume":4092131,"rsi_14":48.73,"sma_20":124.54,"sma_60":123.45,"sma_120":111.75},{"date":"2026-06-10","open":126.7,"high":127.54,"low":124.43,"close":127.02,"volume":3943079,"rsi_14":62.51,"sma_20":124.85,"sma_60":123.63,"sma_120":112.08},{"date":"2026-06-11","open":128.07,"high":131.97,"low":127.14,"close":131.65,"volume":4535612,"rsi_14":63.92,"sma_20":125.41,"sma_60":123.9,"sma_120":112.44},{"date":"2026-06-12","open":132.45,"high":135.12,"low":132.45,"close":134.22,"volume":4803317,"rsi_14":68.96,"sma_20":126.01,"sma_60":124.24,"sma_120":112.81},{"date":"2026-06-15","open":134.98,"high":136.84,"low":132.07,"close":132.17,"volume":7287856,"rsi_14":64.2,"sma_20":126.6,"sma_60":124.55,"sma_120":113.18},{"date":"2026-06-16","open":132.17,"high":133.64,"low":130.34,"close":132.4,"volume":3186162,"rsi_14":60.34,"sma_20":127.1,"sma_60":124.88,"sma_120":113.58},{"date":"2026-06-17","open":131.58,"high":132.68,"low":126.71,"close":126.85,"volume":3506931,"rsi_14":48.61,"sma_20":127.12,"sma_60":125.1,"sma_120":113.92},{"date":"2026-06-18","open":128.04,"high":130.81,"low":127.99,"close":129.76,"volume":7529316,"rsi_14":55.87,"sma_20":127.54,"sma_60":125.34,"sma_120":114.26},{"date":"2026-06-22","open":130.54,"high":133.02,"low":128.42,"close":128.76,"volume":3942716,"rsi_14":60.5,"sma_20":127.73,"sma_60":125.57,"sma_120":114.59},{"date":"2026-06-23","open":130.92,"high":133.89,"low":130.24,"close":133.11,"volume":4793062,"rsi_14":66.69,"sma_20":128.15,"sma_60":125.85,"sma_120":114.95},{"date":"2026-06-24","open":134.68,"high":140.19,"low":133.8,"close":140.14,"volume":6235848,"rsi_14":71.41,"sma_20":128.93,"sma_60":126.21,"sma_120":115.37},{"date":"2026-06-25","open":139.7,"high":141.75,"low":138.03,"close":138.53,"volume":4342158,"rsi_14":70.39,"sma_20":129.5,"sma_60":126.56,"sma_120":115.77},{"date":"2026-06-26","open":139.41,"high":140.56,"low":138.29,"close":139.34,"volume":6802500,"rsi_14":73.12,"sma_20":130.08,"sma_60":126.87,"sma_120":116.16},{"date":"2026-06-29","open":138.11,"high":138.52,"low":132.78,"close":132.92,"volume":4554370,"rsi_14":61.44,"sma_20":130.43,"sma_60":127.1,"sma_120":116.49},{"date":"2026-06-30","open":132.62,"high":132.86,"low":128.71,"close":129.63,"volume":6507618,"rsi_14":54.47,"sma_20":130.77,"sma_60":127.27,"sma_120":116.79},{"date":"2026-07-01","open":128.83,"high":129.9,"low":125.51,"close":129.32,"volume":4928847,"rsi_14":52.73,"sma_20":131.13,"sma_60":127.4,"sma_120":117.09},{"date":"2026-07-02","open":129.76,"high":131.29,"low":128.61,"close":129.24,"volume":3272430,"rsi_14":46.82,"sma_20":131.4,"sma_60":127.58,"sma_120":117.36},{"date":"2026-07-06","open":129.02,"high":129.02,"low":123.77,"close":125.16,"volume":5209916,"rsi_14":38.6,"sma_20":131.51,"sma_60":127.63,"sma_120":117.6},{"date":"2026-07-07","open":126.64,"high":126.93,"low":125.39,"close":126.6,"volume":2996486,"rsi_14":42.83,"sma_20":131.76,"sma_60":127.69,"sma_120":117.88},{"date":"2026-07-08","open":129.03,"high":132.54,"low":127.36,"close":131.43,"volume":6780257,"rsi_14":48.89,"sma_20":132.18,"sma_60":127.87,"sma_120":118.21},{"date":"2026-07-09","open":130.73,"high":133.88,"low":130.28,"close":131.28,"volume":4459917,"rsi_14":55.73,"sma_20":132.47,"sma_60":128.1,"sma_120":118.54},{"date":"2026-07-10","open":132.27,"high":135.03,"low":131.93,"close":134.13,"volume":3403536,"rsi_14":55.71,"sma_20":132.82,"sma_60":128.37,"sma_120":118.91},{"date":"2026-07-13","open":135.66,"high":135.92,"low":133.29,"close":133.76,"volume":4243665,"rsi_14":56.68,"sma_20":132.93,"sma_60":128.56,"sma_120":119.28},{"date":"2026-07-14","open":134.58,"high":135.32,"low":132.1,"close":133.0,"volume":2507067,"rsi_14":49.8,"sma_20":132.87,"sma_60":128.73,"sma_120":119.63},{"date":"2026-07-15","open":133.27,"high":138.83,"low":132.6,"close":137.26,"volume":5224362,"rsi_14":45.4,"sma_20":133.13,"sma_60":128.91,"sma_120":120.04},{"date":"2026-07-16","open":138.95,"high":140.68,"low":138.24,"close":139.16,"volume":4297200,"rsi_14":50.99,"sma_20":133.47,"sma_60":129.07,"sma_120":120.45},{"date":"2026-07-17","open":139.7,"high":143.32,"low":137.3,"close":138.56,"volume":5188211,"rsi_14":48.77,"sma_20":134.06,"sma_60":129.2,"sma_120":120.85},{"date":"2026-07-20","open":140.25,"high":142.14,"low":137.76,"close":138.55,"volume":3388262,"rsi_14":61.29,"sma_20":134.5,"sma_60":129.35,"sma_120":121.25},{"date":"2026-07-21","open":137.94,"high":138.66,"low":136.65,"close":137.44,"volume":2413471,"rsi_14":67.34,"sma_20":134.94,"sma_60":129.49,"sma_120":121.64},{"date":"2026-07-22","open":138.18,"high":138.65,"low":136.15,"close":136.89,"volume":2283582,"rsi_14":66.44,"sma_20":135.13,"sma_60":129.63,"sma_120":122.04},{"date":"2026-07-23","open":134.08,"high":134.57,"low":131.56,"close":133.47,"volume":3207399,"rsi_14":58.0,"sma_20":134.79,"sma_60":129.71,"sma_120":122.41},{"date":"2026-07-24","open":133.5,"high":136.55,"low":133.23,"close":135.76,"volume":2485724,"rsi_14":71.65,"sma_20":134.65,"sma_60":129.87,"sma_120":122.81},{"date":"2026-07-27","open":137.15,"high":139.86,"low":136.42,"close":139.29,"volume":3042758,"rsi_14":73.86,"sma_20":134.65,"sma_60":130.08,"sma_120":123.24},{"date":"2026-07-28","open":140.85,"high":144.76,"low":140.23,"close":143.12,"volume":4624169,"rsi_14":72.8,"sma_20":135.16,"sma_60":130.32,"sma_120":123.73},{"date":"2026-07-29","open":142.83,"high":146.67,"low":141.11,"close":144.81,"volume":3199062,"rsi_14":74.91,"sma_20":135.93,"sma_60":130.6,"sma_120":124.25},{"date":"2026-07-30","open":143.02,"high":144.2,"low":142.0,"close":143.43,"volume":2627975,"rsi_14":68.23,"sma_20":136.64,"sma_60":130.88,"sma_120":124.72},{"date":"2026-07-31","open":143.95,"high":144.05,"low":140.0,"close":143.41,"volume":3312025,"rsi_14":68.95,"sma_20":137.35,"sma_60":131.14,"sma_120":125.22},{"date":"2026-08-03","open":146.42,"high":148.95,"low":146.42,"close":148.23,"volume":4856949,"rsi_14":75.89,"sma_20":138.51,"sma_60":131.46,"sma_120":125.98},{"date":"2026-08-04","open":146.27,"high":148.77,"low":145.37,"close":147.0,"volume":3181527,"rsi_14":68.47,"sma_20":139.54,"sma_60":131.83,"sma_120":126.27},{"date":"2026-08-05","open":147.54,"high":147.84,"low":145.81,"close":146.6,"volume":4230328,"rsi_14":65.04,"sma_20":140.31,"sma_60":132.21,"sma_120":126.54},{"date":"2026-08-06","open":148.48,"high":148.62,"low":145.22,"close":145.98,"volume":2501736},{"date":"2026-08-07","open":144.98,"high":148.68,"low":144.41,"close":148.58,"volume":2847957,"rsi_14":68.26,"sma_20":141.77,"sma_60":133.15,"sma_120":127.11},{"date":"2026-08-10","open":148.03,"high":152.17,"low":146.91,"close":150.88,"volume":5256504,"rsi_14":73.43,"sma_20":142.64,"sma_60":133.66,"sma_120":127.41},{"date":"2026-08-11","open":149.91,"high":153.73,"low":149.34,"close":151.15,"volume":4171436,"rsi_14":75.11,"sma_20":143.55,"sma_60":134.15,"sma_120":127.71},{"date":"2026-08-12","open":151.24,"high":154.13,"low":150.32,"close":154.0,"volume":4601276},{"date":"2026-08-13","open":155.0,"high":156.47,"low":154.39,"close":155.51,"volume":3650214,"rsi_14":85.89,"sma_20":145.1,"sma_60":135.22,"sma_120":128.36},{"date":"2026-08-14","open":155.69,"high":156.33,"low":154.27,"close":154.48,"volume":3615843,"rsi_14":80.01,"sma_20":145.85,"sma_60":135.68,"sma_120":128.7},{"date":"2026-08-17","open":153.45,"high":154.57,"low":150.88,"close":151.01,"volume":6122401,"rsi_14":64.7,"sma_20":146.42,"sma_60":136.15,"sma_120":128.99},{"date":"2026-08-18","open":153.38,"high":154.26,"low":151.66,"close":152.48,"volume":5787975,"rsi_14":64.34,"sma_20":147.12,"sma_60":136.59,"sma_120":129.29},{"date":"2026-08-19","open":147.8,"high":161.98,"low":146.21,"close":159.0,"volume":9467542,"rsi_14":75.81,"sma_20":148.17,"sma_60":137.15,"sma_120":129.66},{"date":"2026-08-20","open":157.0,"high":161.28,"low":154.5,"close":158.25,"volume":6059924},{"date":"2026-08-21","open":161.06,"high":165.48,"low":160.23,"close":165.44,"volume":6236978,"rsi_14":75.84,"sma_20":150.79,"sma_60":138.31,"sma_120":130.47},{"date":"2026-08-24","open":166.06,"high":170.75,"low":165.72,"close":169.89,"volume":6418008,"rsi_14":81.71,"sma_20":152.27,"sma_60":139.0,"sma_120":130.88},{"date":"2026-08-25","open":165.9,"high":166.75,"low":161.2,"close":163.47,"volume":7597489},{"date":"2026-08-26","open":163.68,"high":164.85,"low":161.34,"close":164.04,"volume":4661458,"rsi_14":71.01,"sma_20":154.14,"sma_60":140.28,"sma_120":131.6},{"date":"2026-08-27","open":162.18,"high":167.13,"low":161.81,"close":165.93,"volume":4748583,"rsi_14":70.51,"sma_20":155.21,"sma_60":140.99,"sma_120":131.98},{"date":"2026-08-28","open":166.0,"high":166.06,"low":162.65,"close":163.18,"volume":3644518,"rsi_14":63.95,"sma_20":156.15,"sma_60":141.63,"sma_120":132.34},{"date":"2026-08-31","open":162.83,"high":164.5,"low":160.18,"close":160.88,"volume":3911760},{"date":"2026-09-01","open":161.74,"high":164.34,"low":161.27,"close":163.75,"volume":3982974,"rsi_14":61.31,"sma_20":157.51,"sma_60":142.94,"sma_120":133.05},{"date":"2026-09-02","open":164.01,"high":165.3,"low":163.11,"close":163.36,"volume":2805256,"rsi_14":59.33,"sma_20":158.29,"sma_60":143.59,"sma_120":133.45},{"date":"2026-09-03","open":164.12,"high":165.65,"low":162.64,"close":164.01,"volume":1986981,"rsi_14":61.43,"sma_20":159.13,"sma_60":144.22,"sma_120":133.83},{"date":"2026-09-04","open":163.62,"high":164.82,"low":162.75,"close":164.44,"volume":2866300,"rsi_14":67.37,"sma_20":159.87,"sma_60":144.82,"sma_120":134.23},{"date":"2026-09-08","open":164.07,"high":164.49,"low":160.44,"close":162.71,"volume":2660307},{"date":"2026-09-09","open":162.02,"high":162.38,"low":157.41,"close":157.52,"volume":3394933,"rsi_14":48.03,"sma_20":160.67,"sma_60":145.7,"sma_120":134.97},{"date":"2026-09-10","open":157.67,"high":158.49,"low":154.67,"close":155.73,"volume":3209846,"rsi_14":46.74,"sma_20":160.75,"sma_60":146.07,"sma_120":135.31},{"date":"2026-09-11","open":156.34,"high":157.37,"low":154.35,"close":155.83,"volume":2644546,"rsi_14":34.76,"sma_20":160.77,"sma_60":146.45,"sma_120":135.66},{"date":"2026-09-14","open":157.78,"high":160.11,"low":157.03,"close":158.7,"volume":3288381,"rsi_14":31.32,"sma_20":160.98,"sma_60":146.96,"sma_120":136.03},{"date":"2026-09-15","open":158.77,"high":159.19,"low":153.73,"close":154.4,"volume":3620802},{"date":"2026-09-16","open":154.52,"high":156.33,"low":153.55,"close":154.68,"volume":2744975,"rsi_14":33.01,"sma_20":161.26,"sma_60":147.77,"sma_120":136.67},{"date":"2026-09-17","open":156.42,"high":160.0,"low":156.42,"close":159.83,"volume":4094873},{"date":"2026-09-18","open":159.81,"high":159.82,"low":157.13,"close":158.19,"volume":6815578,"rsi_14":41.6,"sma_20":161.3,"sma_60":148.48,"sma_120":137.35},{"date":"2026-09-21","open":158.47,"high":159.49,"low":157.56,"close":157.71,"volume":2255318},{"date":"2026-09-22","open":157.87,"high":160.05,"low":157.26,"close":159.02,"volume":2194981,"rsi_14":41.03,"sma_20":160.37,"sma_60":149.1,"sma_120":137.99},{"date":"2026-09-23","open":159.05,"high":160.0,"low":155.93,"close":156.26,"volume":2989017,"rsi_14":37.62,"sma_20":160.01,"sma_60":149.47,"sma_120":138.28},{"date":"2026-09-24","open":158.0,"high":159.56,"low":156.15,"close":156.15,"volume":3349060,"rsi_14":36.03,"sma_20":159.61,"sma_60":149.89,"sma_120":138.58},{"date":"2026-09-25","open":155.37,"high":157.88,"low":153.96,"close":157.45,"volume":2957563,"rsi_14":37.95,"sma_20":159.19,"sma_60":150.35,"sma_120":138.87},{"date":"2026-09-28","open":156.6,"high":160.8,"low":156.21,"close":158.43,"volume":3402563,"rsi_14":42.43,"sma_20":158.95,"sma_60":150.82,"sma_120":139.2},{"date":"2026-09-29","open":157.55,"high":158.47,"low":154.67,"close":156.43,"volume":3746090,"rsi_14":47.83,"sma_20":158.73,"sma_60":151.32,"sma_120":139.48},{"date":"2026-09-30","open":159.25,"high":159.92,"low":155.96,"close":156.69,"volume":4459602,"rsi_14":52.04,"sma_20":158.38,"sma_60":151.81,"sma_120":139.75},{"date":"2026-10-01","open":156.59,"high":158.03,"low":155.49,"close":156.7,"volume":4744331,"rsi_14":51.86,"sma_20":158.04,"sma_60":152.21,"sma_120":140.04},{"date":"2026-10-02","open":157.0,"high":157.08,"low":154.72,"close":156.0,"volume":4300971,"rsi_14":43.64,"sma_20":157.64,"sma_60":152.61,"sma_120":140.36},{"date":"2026-10-05","open":155.12,"high":155.51,"low":150.67,"close":152.99,"volume":5055310,"rsi_14":46.47,"sma_20":157.07,"sma_60":152.91,"sma_120":140.64},{"date":"2026-10-06","open":152.85,"high":154.56,"low":152.29,"close":154.33,"volume":3739197},{"date":"2026-10-07","open":154.02,"high":154.45,"low":150.77,"close":150.92,"volume":4512717,"rsi_14":26.93,"sma_20":156.32,"sma_60":153.51,"sma_120":141.12},{"date":"2026-10-08","open":150.76,"high":156.1,"low":150.46,"close":154.76,"volume":4186432,"rsi_14":42.13,"sma_20":156.28,"sma_60":153.79,"sma_120":141.35},{"date":"2026-10-09","open":153.59,"high":155.35,"low":152.84,"close":153.64,"volume":3600132,"rsi_14":40.81,"sma_20":156.16,"sma_60":154.01,"sma_120":141.54},{"date":"2026-10-12","open":153.36,"high":153.66,"low":150.5,"close":153.62,"volume":3548330,"rsi_14":37.02,"sma_20":155.91,"sma_60":154.25,"sma_120":141.72},{"date":"2026-10-13","open":155.21,"high":155.21,"low":151.25,"close":151.99,"volume":4160471,"rsi_14":39.12,"sma_20":155.79,"sma_60":154.45,"sma_120":141.9},{"date":"2026-10-14","open":151.95,"high":155.6,"low":151.71,"close":155.31,"volume":3141282,"rsi_14":48.12,"sma_20":155.82,"sma_60":154.73,"sma_120":142.11},{"date":"2026-10-15","open":157.27,"high":158.72,"low":154.6,"close":156.63,"volume":3542996,"rsi_14":48.15,"sma_20":155.66,"sma_60":155.04,"sma_120":142.34},{"date":"2026-10-16","open":157.77,"high":159.56,"low":153.38,"close":154.26,"volume":6195991,"rsi_14":41.42,"sma_20":155.46,"sma_60":155.37,"sma_120":142.54},{"date":"2026-10-19","open":153.55,"high":155.46,"low":152.61,"close":153.29,"volume":2971330,"rsi_14":43.2,"sma_20":155.24,"sma_60":155.65,"sma_120":142.76},{"date":"2026-10-20","open":155.0,"high":157.36,"low":153.89,"close":154.0,"volume":3548237,"rsi_14":44.44,"sma_20":154.99,"sma_60":155.88,"sma_120":142.98},{"date":"2026-10-21","open":153.33,"high":154.82,"low":152.17,"close":152.38,"volume":3302606,"rsi_14":41.47,"sma_20":154.8,"sma_60":156.01,"sma_120":143.17},{"date":"2026-10-22","open":152.2,"high":158.29,"low":151.42,"close":158.11,"volume":3982956}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.660122775926208,"pbr":4.44,"per":18.26,"roa":1.35,"roe":4.76,"grade":"C","comment":"PER 18.26배, ROE 4.76%","revenue":106377000000.0,"analysis":"PER 18.3배입니다. ROE 4.8%입니다. 시가총액 718.19억. 매출 1063.77억, 영업이익 47.80억.","eps_basis":"TTM","debt_ratio":0.27746264104910034,"market_cap":71812156718,"net_income":3450000000.0,"total_debt":4549000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":29.01,"total_assets":58010000000.0,"total_equity":16395000000.0,"profit_margin":3.24,"revenue_basis":"TTM","dividend_yield":3.55,"net_income_basis":"TTM","operating_income":4780000000.0,"operating_margin":4.49,"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":158.11,"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":68.26},{"date":"2016-10-25","close":67.95},{"date":"2016-10-26","close":68.59},{"date":"2016-10-27","close":67.62},{"date":"2016-10-28","close":68.83},{"date":"2016-10-31","close":68.73},{"date":"2016-11-01","close":67.78},{"date":"2016-11-02","close":68.26},{"date":"2016-11-03","close":66.67},{"date":"2016-11-04","close":66.53},{"date":"2016-11-07","close":67.53},{"date":"2016-11-08","close":67.05},{"date":"2016-11-09","close":68.81},{"date":"2016-11-10","close":70.54},{"date":"2016-11-11","close":71.35},{"date":"2016-11-14","close":72.17},{"date":"2016-11-15","close":71.44},{"date":"2016-11-16","close":76.03},{"date":"2016-11-17","close":76.13},{"date":"2016-11-18","close":76.19},{"date":"2016-11-21","close":76.51},{"date":"2016-11-22","close":77.87},{"date":"2016-11-23","close":78.48},{"date":"2016-11-25","close":78.61},{"date":"2016-11-28","close":77.72},{"date":"2016-11-29","close":78.41},{"date":"2016-11-30","close":77.24},{"date":"2016-12-01","close":77.82},{"date":"2016-12-02","close":77.94},{"date":"2016-12-05","close":76.98},{"date":"2016-12-06","close":76.77},{"date":"2016-12-07","close":76.97},{"date":"2016-12-08","close":77.84},{"date":"2016-12-09","close":77.39},{"date":"2016-12-12","close":76.74},{"date":"2016-12-13","close":77.67},{"date":"2016-12-14","close":77.19},{"date":"2016-12-15","close":76.98},{"date":"2016-12-16","close":76.75},{"date":"2016-12-19","close":77.04},{"date":"2016-12-20","close":77.65},{"date":"2016-12-21","close":77.13},{"date":"2016-12-22","close":73.74},{"date":"2016-12-23","close":73.5},{"date":"2016-12-27","close":73.7},{"date":"2016-12-28","close":72.83},{"date":"2016-12-29","close":72.62},{"date":"2016-12-30","close":72.23},{"date":"2017-01-03","close":72.75},{"date":"2017-01-04","close":73.81},{"date":"2017-01-05","close":72.56},{"date":"2017-01-06","close":71.44},{"date":"2017-01-09","close":71.43},{"date":"2017-01-10","close":71.43},{"date":"2017-01-11","close":71.61},{"date":"2017-01-12","close":71.25},{"date":"2017-01-13","close":70.19},{"date":"2017-01-17","close":70.94},{"date":"2017-01-18","close":66.85},{"date":"2017-01-19","close":65.39},{"date":"2017-01-20","close":64.1},{"date":"2017-01-23","close":63.85},{"date":"2017-01-24","close":64.41},{"date":"2017-01-25","close":65.0},{"date":"2017-01-26","close":64.17},{"date":"2017-01-27","close":63.7},{"date":"2017-01-30","close":64.12},{"date":"2017-01-31","close":64.48},{"date":"2017-02-01","close":63.67},{"date":"2017-02-02","close":63.68},{"date":"2017-02-03","close":63.75},{"date":"2017-02-06","close":63.42},{"date":"2017-02-07","close":63.57},{"date":"2017-02-08","close":64.77},{"date":"2017-02-09","close":66.41},{"date":"2017-02-10","close":65.73},{"date":"2017-02-13","close":64.81},{"date":"2017-02-14","close":65.65},{"date":"2017-02-15","close":65.75},{"date":"2017-02-16","close":65.2},{"date":"2017-02-17","close":65.79},{"date":"2017-02-21","close":66.21},{"date":"2017-02-22","close":65.94},{"date":"2017-02-23","close":64.98},{"date":"2017-02-24","close":66.51},{"date":"2017-02-27","close":66.91},{"date":"2017-02-28","close":58.77},{"date":"2017-03-01","close":57.83},{"date":"2017-03-02","close":57.95},{"date":"2017-03-03","close":57.35},{"date":"2017-03-06","close":56.1},{"date":"2017-03-07","close":55.14},{"date":"2017-03-08","close":55.02},{"date":"2017-03-09","close":55.2},{"date":"2017-03-10","close":55.36},{"date":"2017-03-13","close":55.19},{"date":"2017-03-14","close":54.75},{"date":"2017-03-15","close":54.57},{"date":"2017-03-16","close":54.59},{"date":"2017-03-17","close":54.29},{"date":"2017-03-20","close":54.37},{"date":"2017-03-21","close":53.39},{"date":"2017-03-22","close":53.58},{"date":"2017-03-23","close":53.14},{"date":"2017-03-24","close":53.12},{"date":"2017-03-27","close":53.33},{"date":"2017-03-28","close":53.6},{"date":"2017-03-29","close":55.15},{"date":"2017-03-30","close":55.25},{"date":"2017-03-31","close":55.19},{"date":"2017-04-03","close":54.03},{"date":"2017-04-04","close":53.43},{"date":"2017-04-05","close":52.75},{"date":"2017-04-06","close":53.57},{"date":"2017-04-07","close":53.24},{"date":"2017-04-10","close":53.79},{"date":"2017-04-11","close":53.71},{"date":"2017-04-12","close":53.4},{"date":"2017-04-13","close":53.39},{"date":"2017-04-17","close":53.68},{"date":"2017-04-18","close":53.6},{"date":"2017-04-19","close":53.89},{"date":"2017-04-20","close":54.64},{"date":"2017-04-21","close":54.78},{"date":"2017-04-24","close":54.82},{"date":"2017-04-25","close":55.15},{"date":"2017-04-26","close":55.98},{"date":"2017-04-27","close":56.09},{"date":"2017-04-28","close":55.85},{"date":"2017-05-01","close":55.77},{"date":"2017-05-02","close":56.16},{"date":"2017-05-03","close":57.34},{"date":"2017-05-04","close":57.29},{"date":"2017-05-05","close":57.32},{"date":"2017-05-08","close":57.3},{"date":"2017-05-09","close":58.08},{"date":"2017-05-10","close":58.41},{"date":"2017-05-11","close":56.06},{"date":"2017-05-12","close":55.8},{"date":"2017-05-15","close":55.35},{"date":"2017-05-16","close":54.53},{"date":"2017-05-17","close":55.04},{"date":"2017-05-18","close":55.83},{"date":"2017-05-19","close":55.99},{"date":"2017-05-22","close":55.46},{"date":"2017-05-23","close":54.49},{"date":"2017-05-24","close":54.13},{"date":"2017-05-25","close":54.2},{"date":"2017-05-26","close":54.4},{"date":"2017-05-30","close":54.94},{"date":"2017-05-31","close":55.15},{"date":"2017-06-01","close":55.66},{"date":"2017-06-02","close":55.52},{"date":"2017-06-05","close":55.63},{"date":"2017-06-06","close":54.58},{"date":"2017-06-07","close":54.47},{"date":"2017-06-08","close":54.63},{"date":"2017-06-09","close":56.9},{"date":"2017-06-12","close":57.87},{"date":"2017-06-13","close":57.38},{"date":"2017-06-14","close":57.86},{"date":"2017-06-15","close":55.46},{"date":"2017-06-16","close":52.61},{"date":"2017-06-19","close":51.71},{"date":"2017-06-20","close":50.91},{"date":"2017-06-21","close":50.52},{"date":"2017-06-22","close":50.63},{"date":"2017-06-23","close":50.76},{"date":"2017-06-26","close":51.48},{"date":"2017-06-27","close":52.07},{"date":"2017-06-28","close":52.06},{"date":"2017-06-29","close":52.09},{"date":"2017-06-30","close":52.29},{"date":"2017-07-03","close":52.65},{"date":"2017-07-05","close":52.16},{"date":"2017-07-06","close":51.44},{"date":"2017-07-07","close":51.07},{"date":"2017-07-10","close":50.18},{"date":"2017-07-11","close":50.41},{"date":"2017-07-12","close":50.87},{"date":"2017-07-13","close":53.31},{"date":"2017-07-14","close":53.23},{"date":"2017-07-17","close":53.73},{"date":"2017-07-18","close":53.73},{"date":"2017-07-19","close":54.1},{"date":"2017-07-20","close":54.58},{"date":"2017-07-21","close":54.84},{"date":"2017-07-24","close":54.05},{"date":"2017-07-25","close":55.1},{"date":"2017-07-26","close":54.96},{"date":"2017-07-27","close":56.05},{"date":"2017-07-28","close":56.11},{"date":"2017-07-31","close":56.67},{"date":"2017-08-01","close":56.86},{"date":"2017-08-02","close":56.8},{"date":"2017-08-03","close":57.04},{"date":"2017-08-04","close":57.58},{"date":"2017-08-07","close":57.88},{"date":"2017-08-08","close":58.74},{"date":"2017-08-09","close":57.87},{"date":"2017-08-10","close":55.64},{"date":"2017-08-11","close":55.65},{"date":"2017-08-14","close":55.79},{"date":"2017-08-15","close":54.35},{"date":"2017-08-16","close":56.31},{"date":"2017-08-17","close":56.12},{"date":"2017-08-18","close":55.65},{"date":"2017-08-21","close":56.56},{"date":"2017-08-22","close":56.54},{"date":"2017-08-23","close":56.46},{"date":"2017-08-24","close":54.21},{"date":"2017-08-25","close":55.01},{"date":"2017-08-28","close":54.44},{"date":"2017-08-29","close":54.55},{"date":"2017-08-30","close":54.32},{"date":"2017-08-31","close":54.53},{"date":"2017-09-01","close":56.22},{"date":"2017-09-05","close":57.35},{"date":"2017-09-06","close":58.02},{"date":"2017-09-07","close":58.42},{"date":"2017-09-08","close":57.27},{"date":"2017-09-11","close":57.29},{"date":"2017-09-12","close":57.89},{"date":"2017-09-13","close":59.51},{"date":"2017-09-14","close":59.47},{"date":"2017-09-15","close":59.96},{"date":"2017-09-18","close":59.09},{"date":"2017-09-19","close":59.35},{"date":"2017-09-20","close":59.26},{"date":"2017-09-21","close":58.33},{"date":"2017-09-22","close":58.99},{"date":"2017-09-25","close":58.55},{"date":"2017-09-26","close":58.59},{"date":"2017-09-27","close":58.87},{"date":"2017-09-28","close":58.91},{"date":"2017-09-29","close":59.01},{"date":"2017-10-02","close":58.89},{"date":"2017-10-03","close":58.58},{"date":"2017-10-04","close":58.66},{"date":"2017-10-05","close":58.38},{"date":"2017-10-06","close":57.12},{"date":"2017-10-09","close":56.25},{"date":"2017-10-10","close":57.6},{"date":"2017-10-11","close":59.15},{"date":"2017-10-12","close":60.19},{"date":"2017-10-13","close":60.85},{"date":"2017-10-16","close":60.15},{"date":"2017-10-17","close":60.17},{"date":"2017-10-18","close":60.03},{"date":"2017-10-19","close":60.43},{"date":"2017-10-20","close":61.76},{"date":"2017-10-23","close":62.58},{"date":"2017-10-24","close":62.93},{"date":"2017-10-25","close":61.92},{"date":"2017-10-26","close":62.01},{"date":"2017-10-27","close":60.26},{"date":"2017-10-30","close":59.55},{"date":"2017-10-31","close":59.04},{"date":"2017-11-01","close":58.86},{"date":"2017-11-02","close":59.79},{"date":"2017-11-03","close":59.36},{"date":"2017-11-06","close":59.29},{"date":"2017-11-07","close":57.89},{"date":"2017-11-08","close":58.37},{"date":"2017-11-09","close":59.9},{"date":"2017-11-10","close":61.4},{"date":"2017-11-13","close":60.4},{"date":"2017-11-14","close":60.09},{"date":"2017-11-15","close":54.16},{"date":"2017-11-16","close":55.1},{"date":"2017-11-17","close":58.14},{"date":"2017-11-20","close":57.88},{"date":"2017-11-21","close":57.25},{"date":"2017-11-22","close":57.49},{"date":"2017-11-24","close":55.88},{"date":"2017-11-27","close":55.84},{"date":"2017-11-28","close":56.62},{"date":"2017-11-29","close":61.68},{"date":"2017-11-30","close":59.9},{"date":"2017-12-01","close":59.51},{"date":"2017-12-04","close":62.56},{"date":"2017-12-05","close":62.2},{"date":"2017-12-06","close":60.72},{"date":"2017-12-07","close":61.09},{"date":"2017-12-08","close":61.37},{"date":"2017-12-11","close":61.76},{"date":"2017-12-12","close":61.02},{"date":"2017-12-13","close":62.67},{"date":"2017-12-14","close":61.94},{"date":"2017-12-15","close":62.61},{"date":"2017-12-18","close":64.08},{"date":"2017-12-19","close":64.06},{"date":"2017-12-20","close":64.48},{"date":"2017-12-21","close":65.22},{"date":"2017-12-22","close":65.39},{"date":"2017-12-26","close":65.82},{"date":"2017-12-27","close":65.14},{"date":"2017-12-28","close":64.82},{"date":"2017-12-29","close":65.25},{"date":"2018-01-02","close":53.0627},{"date":"2018-01-03","close":52.7017},{"date":"2018-01-04","close":51.6661},{"date":"2018-01-05","close":52.2153},{"date":"2018-01-08","close":52.7096},{"date":"2018-01-09","close":54.2474},{"date":"2018-01-10","close":55.4949},{"date":"2018-01-11","close":58.0606},{"date":"2018-01-12","close":60.2575},{"date":"2018-01-16","close":58.8138},{"date":"2018-01-17","close":60.2732},{"date":"2018-01-18","close":61.1205},{"date":"2018-01-19","close":61.2774},{"date":"2018-01-22","close":61.6541},{"date":"2018-01-23","close":61.2932},{"date":"2018-01-24","close":60.3281},{"date":"2018-01-25","close":59.8652},{"date":"2018-01-26","close":60.3752},{"date":"2018-01-29","close":60.2575},{"date":"2018-01-30","close":58.9236},{"date":"2018-01-31","close":59.0178},{"date":"2018-02-01","close":58.8216},{"date":"2018-02-02","close":57.2368},{"date":"2018-02-05","close":55.5263},{"date":"2018-02-06","close":57.0484},{"date":"2018-02-07","close":57.4721},{"date":"2018-02-08","close":55.7931},{"date":"2018-02-09","close":56.8444},{"date":"2018-02-12","close":56.3972},{"date":"2018-02-13","close":57.9664},{"date":"2018-02-14","close":59.1198},{"date":"2018-02-15","close":59.6612},{"date":"2018-02-16","close":59.3944},{"date":"2018-02-20","close":57.6382},{"date":"2018-02-21","close":57.7173},{"date":"2018-02-22","close":59.3549},{"date":"2018-02-23","close":59.6554},{"date":"2018-02-26","close":60.8342},{"date":"2018-02-27","close":59.782},{"date":"2018-02-28","close":59.6554},{"date":"2018-03-01","close":58.6429},{"date":"2018-03-02","close":59.4498},{"date":"2018-03-05","close":59.4419},{"date":"2018-03-06","close":56.7917},{"date":"2018-03-07","close":56.507},{"date":"2018-03-08","close":55.1779},{"date":"2018-03-09","close":55.7633},{"date":"2018-03-12","close":55.9057},{"date":"2018-03-13","close":56.3013},{"date":"2018-03-14","close":55.8899},{"date":"2018-03-15","close":55.8741},{"date":"2018-03-16","close":56.1589},{"date":"2018-03-19","close":55.6447},{"date":"2018-03-20","close":56.6098},{"date":"2018-03-21","close":55.4865},{"date":"2018-03-22","close":54.4976},{"date":"2018-03-23","close":53.6986},{"date":"2018-03-26","close":55.5972},{"date":"2018-03-27","close":54.197},{"date":"2018-03-28","close":54.727},{"date":"2018-03-29","close":54.9248},{"date":"2018-04-02","close":54.5688},{"date":"2018-04-03","close":55.0039},{"date":"2018-04-04","close":56.8471},{"date":"2018-04-05","close":57.3059},{"date":"2018-04-06","close":57.1873},{"date":"2018-04-09","close":56.5465},{"date":"2018-04-10","close":57.5828},{"date":"2018-04-11","close":57.6066},{"date":"2018-04-12","close":57.298},{"date":"2018-04-13","close":56.5782},{"date":"2018-04-16","close":56.9579},{"date":"2018-04-17","close":57.3139},{"date":"2018-04-18","close":57.3771},{"date":"2018-04-19","close":56.151},{"date":"2018-04-20","close":55.6288},{"date":"2018-04-23","close":56.1272},{"date":"2018-04-24","close":55.795},{"date":"2018-04-25","close":56.2775},{"date":"2018-04-26","close":56.8629},{"date":"2018-04-27","close":57.6303},{"date":"2018-04-30","close":57.4325},{"date":"2018-05-01","close":56.2222},{"date":"2018-05-02","close":56.5228},{"date":"2018-05-03","close":56.2855},{"date":"2018-05-04","close":56.2063},{"date":"2018-05-07","close":54.8457},{"date":"2018-05-08","close":54.9169},{"date":"2018-05-09","close":55.3203},{"date":"2018-05-10","close":55.5656},{"date":"2018-05-11","close":55.5735},{"date":"2018-05-14","close":57.6698},{"date":"2018-05-15","close":58.3081},{"date":"2018-05-16","close":60.0236},{"date":"2018-05-17","close":60.5023},{"date":"2018-05-18","close":60.59},{"date":"2018-05-21","close":61.332},{"date":"2018-05-22","close":60.215},{"date":"2018-05-23","close":56.7842},{"date":"2018-05-24","close":56.6007},{"date":"2018-05-25","close":56.8161},{"date":"2018-05-29","close":57.2071},{"date":"2018-05-30","close":58.6193},{"date":"2018-05-31","close":58.1566},{"date":"2018-06-01","close":58.0847},{"date":"2018-06-04","close":60.9172},{"date":"2018-06-05","close":62.6326},{"date":"2018-06-06","close":62.1539},{"date":"2018-06-07","close":62.5129},{"date":"2018-06-08","close":62.2496},{"date":"2018-06-11","close":63.0794},{"date":"2018-06-12","close":63.0874},{"date":"2018-06-13","close":62.2496},{"date":"2018-06-14","close":61.6113},{"date":"2018-06-15","close":61.6352},{"date":"2018-06-18","close":61.5315},{"date":"2018-06-19","close":61.0927},{"date":"2018-06-20","close":60.1512},{"date":"2018-06-21","close":60.7496},{"date":"2018-06-22","close":60.6698},{"date":"2018-06-25","close":61.3081},{"date":"2018-06-26","close":60.9012},{"date":"2018-06-27","close":61.332},{"date":"2018-06-28","close":60.3188},{"date":"2018-06-29","close":60.7337},{"date":"2018-07-02","close":60.4544},{"date":"2018-07-03","close":61.1406},{"date":"2018-07-05","close":61.0767},{"date":"2018-07-06","close":61.2682},{"date":"2018-07-09","close":62.0422},{"date":"2018-07-10","close":62.473},{"date":"2018-07-11","close":61.8985},{"date":"2018-07-12","close":61.0368},{"date":"2018-07-13","close":62.0102},{"date":"2018-07-16","close":61.6033},{"date":"2018-07-17","close":61.6512},{"date":"2018-07-18","close":61.3161},{"date":"2018-07-19","close":62.6007},{"date":"2018-07-20","close":62.0422},{"date":"2018-07-23","close":62.7842},{"date":"2018-07-24","close":63.3187},{"date":"2018-07-25","close":63.8214},{"date":"2018-07-26","close":63.7177},{"date":"2018-07-27","close":63.9331},{"date":"2018-07-30","close":64.7948},{"date":"2018-07-31","close":64.3719},{"date":"2018-08-01","close":62.9916},{"date":"2018-08-02","close":64.4358},{"date":"2018-08-03","close":64.9863},{"date":"2018-08-06","close":65.114},{"date":"2018-08-07","close":65.6166},{"date":"2018-08-08","close":65.7363},{"date":"2018-08-09","close":65.9198},{"date":"2018-08-10","close":65.9916},{"date":"2018-08-13","close":65.473},{"date":"2018-08-14","close":66.4862},{"date":"2018-08-15","close":64.886},{"date":"2018-08-16","close":65.9957},{"date":"2018-08-17","close":66.7757},{"date":"2018-08-20","close":67.0008},{"date":"2018-08-21","close":66.9606},{"date":"2018-08-22","close":69.1077},{"date":"2018-08-23","close":69.7269},{"date":"2018-08-24","close":70.2093},{"date":"2018-08-27","close":69.6384},{"date":"2018-08-28","close":69.7188},{"date":"2018-08-29","close":70.4667},{"date":"2018-08-30","close":70.2093},{"date":"2018-08-31","close":70.3622},{"date":"2018-09-04","close":71.5281},{"date":"2018-09-05","close":71.2467},{"date":"2018-09-06","close":71.4719},{"date":"2018-09-07","close":71.3593},{"date":"2018-09-10","close":71.7774},{"date":"2018-09-11","close":71.4075},{"date":"2018-09-12","close":71.2869},{"date":"2018-09-13","close":70.8285},{"date":"2018-09-14","close":70.7159},{"date":"2018-09-17","close":70.1852},{"date":"2018-09-18","close":70.5069},{"date":"2018-09-19","close":70.0887},{"date":"2018-09-20","close":70.2656},{"date":"2018-09-21","close":70.2093},{"date":"2018-09-24","close":70.1531},{"date":"2018-09-25","close":70.2093},{"date":"2018-09-26","close":70.6758},{"date":"2018-09-27","close":70.3702},{"date":"2018-09-28","close":70.9331},{"date":"2018-10-01","close":71.1422},{"date":"2018-10-02","close":69.6545},{"date":"2018-10-03","close":69.1318},{"date":"2018-10-04","close":68.2231},{"date":"2018-10-05","close":67.9658},{"date":"2018-10-08","close":68.6734},{"date":"2018-10-09","close":68.8825},{"date":"2018-10-10","close":68.5126},{"date":"2018-10-11","close":66.5827},{"date":"2018-10-12","close":68.0382},{"date":"2018-10-15","close":68.0302},{"date":"2018-10-16","close":69.0031},{"date":"2018-10-17","close":67.8854},{"date":"2018-10-18","close":67.033},{"date":"2018-10-19","close":65.9555},{"date":"2018-10-22","close":66.9285},{"date":"2018-10-23","close":66.4781},{"date":"2018-10-24","close":66.1565},{"date":"2018-10-25","close":67.4109},{"date":"2018-10-26","close":65.8911},{"date":"2018-10-29","close":67.6281},{"date":"2018-10-30","close":68.971},{"date":"2018-10-31","close":67.2501},{"date":"2018-11-01","close":67.7326},{"date":"2018-11-02","close":67.8774},{"date":"2018-11-05","close":68.6332},{"date":"2018-11-06","close":68.8262},{"date":"2018-11-07","close":69.7671},{"date":"2018-11-08","close":70.4426},{"date":"2018-11-09","close":69.9118},{"date":"2018-11-12","close":68.7297},{"date":"2018-11-13","close":67.805},{"date":"2018-11-14","close":66.8481},{"date":"2018-11-15","close":64.9422},{"date":"2018-11-16","close":64.0738},{"date":"2018-11-19","close":62.554},{"date":"2018-11-20","close":55.9702},{"date":"2018-11-21","close":56.1567},{"date":"2018-11-23","close":54.608},{"date":"2018-11-26","close":56.1486},{"date":"2018-11-27","close":57.8756},{"date":"2018-11-28","close":58.281},{"date":"2018-11-29","close":57.7053},{"date":"2018-11-30","close":57.535},{"date":"2018-12-03","close":58.654},{"date":"2018-12-04","close":56.1972},{"date":"2018-12-06","close":56.3837},{"date":"2018-12-07","close":54.981},{"date":"2018-12-10","close":55.3945},{"date":"2018-12-11","close":54.1459},{"date":"2018-12-12","close":54.9648},{"date":"2018-12-13","close":54.0648},{"date":"2018-12-14","close":54.4621},{"date":"2018-12-17","close":52.1513},{"date":"2018-12-18","close":52.954},{"date":"2018-12-19","close":50.9432},{"date":"2018-12-20","close":50.0269},{"date":"2018-12-21","close":49.5648},{"date":"2018-12-24","close":49.9053},{"date":"2018-12-26","close":52.7918},{"date":"2018-12-27","close":52.4675},{"date":"2018-12-28","close":52.6702},{"date":"2018-12-31","close":53.5864},{"date":"2019-01-02","close":53.8702},{"date":"2019-01-03","close":53.1323},{"date":"2019-01-04","close":53.8621},{"date":"2019-01-07","close":56.4972},{"date":"2019-01-08","close":56.4405},{"date":"2019-01-09","close":56.9918},{"date":"2019-01-10","close":55.3702},{"date":"2019-01-11","close":56.4405},{"date":"2019-01-14","close":55.8161},{"date":"2019-01-15","close":55.3053},{"date":"2019-01-16","close":55.0134},{"date":"2019-01-17","close":56.2459},{"date":"2019-01-18","close":57.308},{"date":"2019-01-22","close":56.9837},{"date":"2019-01-23","close":57.0161},{"date":"2019-01-24","close":57.2513},{"date":"2019-01-25","close":58.6945},{"date":"2019-01-28","close":58.4756},{"date":"2019-01-29","close":58.1351},{"date":"2019-01-30","close":58.6459},{"date":"2019-01-31","close":59.1891},{"date":"2019-02-01","close":57.7053},{"date":"2019-02-04","close":58.7351},{"date":"2019-02-05","close":59.0026},{"date":"2019-02-06","close":58.7918},{"date":"2019-02-07","close":58.2648},{"date":"2019-02-08","close":57.4702},{"date":"2019-02-11","close":56.8783},{"date":"2019-02-12","close":57.0891},{"date":"2019-02-13","close":58.8405},{"date":"2019-02-14","close":58.5242},{"date":"2019-02-15","close":59.0594},{"date":"2019-02-19","close":59.9592},{"date":"2019-02-20","close":59.4765},{"date":"2019-02-21","close":58.9203},{"date":"2019-02-22","close":59.1003},{"date":"2019-02-25","close":59.7956},{"date":"2019-02-26","close":59.133},{"date":"2019-02-27","close":59.7301},{"date":"2019-02-28","close":59.4193},{"date":"2019-03-01","close":59.6647},{"date":"2019-03-04","close":59.4438},{"date":"2019-03-05","close":62.1678},{"date":"2019-03-06","close":62.9039},{"date":"2019-03-07","close":62.3068},{"date":"2019-03-08","close":62.0123},{"date":"2019-03-11","close":62.3886},{"date":"2019-03-12","close":62.315},{"date":"2019-03-13","close":63.0839},{"date":"2019-03-14","close":62.5686},{"date":"2019-03-15","close":62.7077},{"date":"2019-03-18","close":63.7056},{"date":"2019-03-19","close":64.18},{"date":"2019-03-20","close":63.4275},{"date":"2019-03-21","close":65.0226},{"date":"2019-03-22","close":64.0655},{"date":"2019-03-25","close":64.2373},{"date":"2019-03-26","close":65.1371},{"date":"2019-03-27","close":65.2925},{"date":"2019-03-28","close":65.7015},{"date":"2019-03-29","close":65.6524},{"date":"2019-04-01","close":65.4152},{"date":"2019-04-02","close":64.998},{"date":"2019-04-03","close":64.8753},{"date":"2019-04-04","close":66.5686},{"date":"2019-04-05","close":66.2087},{"date":"2019-04-08","close":67.0185},{"date":"2019-04-09","close":65.9796},{"date":"2019-04-10","close":66.0532},{"date":"2019-04-11","close":65.8078},{"date":"2019-04-12","close":66.0369},{"date":"2019-04-15","close":67.0594},{"date":"2019-04-16","close":67.0512},{"date":"2019-04-17","close":67.632},{"date":"2019-04-18","close":68.1064},{"date":"2019-04-22","close":67.0921},{"date":"2019-04-23","close":67.2066},{"date":"2019-04-24","close":67.7956},{"date":"2019-04-25","close":66.863},{"date":"2019-04-26","close":63.0839},{"date":"2019-04-29","close":63.6401},{"date":"2019-04-30","close":63.3293},{"date":"2019-05-01","close":61.8978},{"date":"2019-05-02","close":62.5113},{"date":"2019-05-03","close":62.1187},{"date":"2019-05-06","close":62.1514},{"date":"2019-05-07","close":61.3825},{"date":"2019-05-08","close":61.6852},{"date":"2019-05-09","close":61.4397},{"date":"2019-05-10","close":61.0553},{"date":"2019-05-13","close":58.634},{"date":"2019-05-14","close":58.8156},{"date":"2019-05-15","close":58.4442},{"date":"2019-05-16","close":58.4194},{"date":"2019-05-17","close":58.5102},{"date":"2019-05-20","close":59.4924},{"date":"2019-05-21","close":59.3934},{"date":"2019-05-22","close":64.0154},{"date":"2019-05-23","close":65.5341},{"date":"2019-05-24","close":67.3251},{"date":"2019-05-28","close":66.6648},{"date":"2019-05-29","close":65.7322},{"date":"2019-05-30","close":66.3512},{"date":"2019-05-31","close":66.4007},{"date":"2019-06-03","close":68.4641},{"date":"2019-06-04","close":70.8577},{"date":"2019-06-05","close":70.5605},{"date":"2019-06-06","close":70.7339},{"date":"2019-06-07","close":71.683},{"date":"2019-06-10","close":72.2608},{"date":"2019-06-11","close":72.5084},{"date":"2019-06-12","close":72.8468},{"date":"2019-06-13","close":72.8798},{"date":"2019-06-14","close":72.4589},{"date":"2019-06-17","close":71.9224},{"date":"2019-06-18","close":71.3694},{"date":"2019-06-19","close":71.1135},{"date":"2019-06-20","close":71.1548},{"date":"2019-06-21","close":72.3021},{"date":"2019-06-24","close":71.5758},{"date":"2019-06-25","close":70.7339},{"date":"2019-06-26","close":70.6431},{"date":"2019-06-27","close":70.8742},{"date":"2019-06-28","close":71.485},{"date":"2019-07-01","close":71.7573},{"date":"2019-07-02","close":71.8399},{"date":"2019-07-03","close":72.5497},{"date":"2019-07-05","close":73.1605},{"date":"2019-07-08","close":73.3833},{"date":"2019-07-09","close":72.4672},{"date":"2019-07-10","close":70.8577},{"date":"2019-07-11","close":71.3694},{"date":"2019-07-12","close":72.2443},{"date":"2019-07-15","close":71.6418},{"date":"2019-07-16","close":72.8881},{"date":"2019-07-17","close":72.5167},{"date":"2019-07-18","close":73.0449},{"date":"2019-07-19","close":72.6405},{"date":"2019-07-22","close":71.9884},{"date":"2019-07-23","close":73.0779},{"date":"2019-07-24","close":73.5319},{"date":"2019-07-25","close":72.6074},{"date":"2019-07-26","close":71.8564},{"date":"2019-07-29","close":71.9967},{"date":"2019-07-30","close":71.7078},{"date":"2019-07-31","close":71.3116},{"date":"2019-08-01","close":68.1918},{"date":"2019-08-02","close":67.2838},{"date":"2019-08-05","close":66.6813},{"date":"2019-08-06","close":68.3156},{"date":"2019-08-07","close":68.5137},{"date":"2019-08-08","close":69.1657},{"date":"2019-08-09","close":68.0184},{"date":"2019-08-12","close":67.7048},{"date":"2019-08-13","close":69.5288},{"date":"2019-08-14","close":67.5892},{"date":"2019-08-15","close":68.1423},{"date":"2019-08-16","close":69.5041},{"date":"2019-08-19","close":71.4602},{"date":"2019-08-20","close":71.1358},{"date":"2019-08-21","close":85.6658},{"date":"2019-08-22","close":88.427},{"date":"2019-08-23","close":86.0733},{"date":"2019-08-26","close":87.1379},{"date":"2019-08-27","close":87.0796},{"date":"2019-08-28","close":88.4936},{"date":"2019-08-29","close":89.7661},{"date":"2019-08-30","close":89.0258},{"date":"2019-09-03","close":88.7514},{"date":"2019-09-04","close":89.292},{"date":"2019-09-05","close":90.2734},{"date":"2019-09-06","close":91.3629},{"date":"2019-09-09","close":89.7827},{"date":"2019-09-10","close":90.5146},{"date":"2019-09-11","close":90.631},{"date":"2019-09-12","close":90.6061},{"date":"2019-09-13","close":89.816},{"date":"2019-09-16","close":88.9593},{"date":"2019-09-17","close":89.2255},{"date":"2019-09-18","close":88.9676},{"date":"2019-09-19","close":89.7162},{"date":"2019-09-20","close":88.7181},{"date":"2019-09-23","close":90.473},{"date":"2019-09-24","close":89.3668},{"date":"2019-09-25","close":88.8262},{"date":"2019-09-26","close":88.4021},{"date":"2019-09-27","close":88.2607},{"date":"2019-09-30","close":88.9177},{"date":"2019-10-01","close":88.111},{"date":"2019-10-02","close":87.4622},{"date":"2019-10-03","close":88.6765},{"date":"2019-10-04","close":90.7392},{"date":"2019-10-07","close":89.7827},{"date":"2019-10-08","close":90.2568},{"date":"2019-10-09","close":91.7871},{"date":"2019-10-10","close":91.9618},{"date":"2019-10-11","close":93.0097},{"date":"2019-10-14","close":92.4442},{"date":"2019-10-15","close":93.0596},{"date":"2019-10-16","close":93.3091},{"date":"2019-10-17","close":94.1741},{"date":"2019-10-18","close":93.8248},{"date":"2019-10-21","close":94.5484},{"date":"2019-10-22","close":94.1409},{"date":"2019-10-23","close":92.6188},{"date":"2019-10-24","close":91.6956},{"date":"2019-10-25","close":90.6726},{"date":"2019-10-28","close":91.2548},{"date":"2019-10-29","close":89.949},{"date":"2019-10-30","close":89.7661},{"date":"2019-10-31","close":88.9177},{"date":"2019-11-01","close":89.6746},{"date":"2019-11-04","close":90.4647},{"date":"2019-11-05","close":91.5376},{"date":"2019-11-06","close":91.9119},{"date":"2019-11-07","close":91.9784},{"date":"2019-11-08","close":91.6125},{"date":"2019-11-11","close":91.862},{"date":"2019-11-12","close":90.1154},{"date":"2019-11-13","close":90.3067},{"date":"2019-11-14","close":92.4109},{"date":"2019-11-15","close":94.1575},{"date":"2019-11-18","close":93.1178},{"date":"2019-11-19","close":92.7413},{"date":"2019-11-20","close":105.7762},{"date":"2019-11-21","close":106.7969},{"date":"2019-11-22","close":106.2698},{"date":"2019-11-25","close":104.7387},{"date":"2019-11-26","close":106.161},{"date":"2019-11-27","close":105.3328},{"date":"2019-11-29","close":104.5882},{"date":"2019-12-02","close":103.7264},{"date":"2019-12-03","close":103.7766},{"date":"2019-12-04","close":104.1782},{"date":"2019-12-05","close":104.3121},{"date":"2019-12-06","close":104.6049},{"date":"2019-12-09","close":105.7929},{"date":"2019-12-10","close":105.224},{"date":"2019-12-11","close":105.2491},{"date":"2019-12-12","close":106.6881},{"date":"2019-12-13","close":106.4371},{"date":"2019-12-16","close":105.3829},{"date":"2019-12-17","close":107.4076},{"date":"2019-12-18","close":107.1566},{"date":"2019-12-19","close":107.6753},{"date":"2019-12-20","close":108.0518},{"date":"2019-12-23","close":107.3742},{"date":"2019-12-24","close":107.5499},{"date":"2019-12-26","close":107.8343},{"date":"2019-12-27","close":108.102},{"date":"2019-12-30","close":107.8343},{"date":"2019-12-31","close":107.2654},{"date":"2020-01-02","close":105.475},{"date":"2020-01-03","close":104.379},{"date":"2020-01-06","close":103.3917},{"date":"2020-01-07","close":103.5758},{"date":"2020-01-08","close":103.2412},{"date":"2020-01-09","close":103.3248},{"date":"2020-01-10","close":104.3539},{"date":"2020-01-13","close":103.6344},{"date":"2020-01-14","close":104.7973},{"date":"2020-01-15","close":97.8867},{"date":"2020-01-16","close":97.3178},{"date":"2020-01-17","close":97.8197},{"date":"2020-01-21","close":95.4102},{"date":"2020-01-22","close":95.2931},{"date":"2020-01-23","close":96.6568},{"date":"2020-01-24","close":95.6445},{"date":"2020-01-27","close":96.866},{"date":"2020-01-28","close":96.5815},{"date":"2020-01-29","close":95.6027},{"date":"2020-01-30","close":95.9373},{"date":"2020-01-31","close":92.6493},{"date":"2020-02-03","close":94.1302},{"date":"2020-02-04","close":94.7493},{"date":"2020-02-05","close":96.6568},{"date":"2020-02-06","close":96.3305},{"date":"2020-02-07","close":96.7237},{"date":"2020-02-10","close":97.8699},{"date":"2020-02-11","close":97.6273},{"date":"2020-02-12","close":98.8153},{"date":"2020-02-13","close":98.9576},{"date":"2020-02-14","close":97.5771},{"date":"2020-02-18","close":99.1421},{"date":"2020-02-19","close":98.7719},{"date":"2020-02-20","close":99.5039},{"date":"2020-02-21","close":98.4522},{"date":"2020-02-24","close":95.7344},{"date":"2020-02-25","close":94.0012},{"date":"2020-02-26","close":93.1093},{"date":"2020-02-27","close":88.8686},{"date":"2020-02-28","close":86.6642},{"date":"2020-03-02","close":91.763},{"date":"2020-03-03","close":89.0537},{"date":"2020-03-04","close":90.7197},{"date":"2020-03-05","close":89.1631},{"date":"2020-03-06","close":89.1463},{"date":"2020-03-09","close":87.5308},{"date":"2020-03-10","close":91.1488},{"date":"2020-03-11","close":88.835},{"date":"2020-03-12","close":77.9305},{"date":"2020-03-13","close":84.9982},{"date":"2020-03-16","close":78.9149},{"date":"2020-03-17","close":87.1942},{"date":"2020-03-18","close":86.5127},{"date":"2020-03-19","close":84.5607},{"date":"2020-03-20","close":81.9523},{"date":"2020-03-23","close":81.3549},{"date":"2020-03-24","close":84.6111},{"date":"2020-03-25","close":76.601},{"date":"2020-03-26","close":80.8333},{"date":"2020-03-27","close":79.7142},{"date":"2020-03-30","close":80.7828},{"date":"2020-03-31","close":78.2249},{"date":"2020-04-01","close":80.1601},{"date":"2020-04-02","close":79.3945},{"date":"2020-04-03","close":77.8884},{"date":"2020-04-06","close":82.0449},{"date":"2020-04-07","close":82.6759},{"date":"2020-04-08","close":88.0356},{"date":"2020-04-09","close":87.6738},{"date":"2020-04-13","close":88.0777},{"date":"2020-04-14","close":91.1909},{"date":"2020-04-15","close":89.3903},{"date":"2020-04-16","close":91.965},{"date":"2020-04-17","close":95.4315},{"date":"2020-04-20","close":91.6957},{"date":"2020-04-21","close":89.9456},{"date":"2020-04-22","close":89.8951},{"date":"2020-04-23","close":87.3878},{"date":"2020-04-24","close":90.7197},{"date":"2020-04-27","close":92.453},{"date":"2020-04-28","close":94.2367},{"date":"2020-04-29","close":94.3209},{"date":"2020-04-30","close":92.3352},{"date":"2020-05-01","close":91.0647},{"date":"2020-05-04","close":93.9928},{"date":"2020-05-05","close":94.0348},{"date":"2020-05-06","close":95.5662},{"date":"2020-05-07","close":95.3811},{"date":"2020-05-08","close":97.4593},{"date":"2020-05-11","close":101.1194},{"date":"2020-05-12","close":100.4547},{"date":"2020-05-13","close":100.2443},{"date":"2020-05-14","close":100.9175},{"date":"2020-05-15","close":101.7589},{"date":"2020-05-18","close":105.3432},{"date":"2020-05-19","close":104.1844},{"date":"2020-05-20","close":101.19},{"date":"2020-05-21","close":100.3865},{"date":"2020-05-22","close":99.3799},{"date":"2020-05-26","close":97.3753},{"date":"2020-05-27","close":99.3123},{"date":"2020-05-28","close":100.175},{"date":"2020-05-29","close":103.4739},{"date":"2020-06-01","close":101.0716},{"date":"2020-06-02","close":100.5303},{"date":"2020-06-03","close":102.9664},{"date":"2020-06-04","close":101.4692},{"date":"2020-06-05","close":102.7972},{"date":"2020-06-08","close":103.5077},{"date":"2020-06-09","close":102.1121},{"date":"2020-06-10","close":101.503},{"date":"2020-06-11","close":99.8198},{"date":"2020-06-12","close":98.8809},{"date":"2020-06-15","close":99.9382},{"date":"2020-06-16","close":100.8348},{"date":"2020-06-17","close":100.0397},{"date":"2020-06-18","close":99.2192},{"date":"2020-06-19","close":101.9767},{"date":"2020-06-22","close":103.5585},{"date":"2020-06-23","close":102.7718},{"date":"2020-06-24","close":101.2662},{"date":"2020-06-25","close":101.3423},{"date":"2020-06-26","close":98.9824},{"date":"2020-06-29","close":100.2935},{"date":"2020-06-30","close":101.4438},{"date":"2020-07-01","close":100.6233},{"date":"2020-07-02","close":100.7587},{"date":"2020-07-06","close":100.8602},{"date":"2020-07-07","close":99.8621},{"date":"2020-07-08","close":99.5575},{"date":"2020-07-09","close":99.7267},{"date":"2020-07-10","close":100.5387},{"date":"2020-07-13","close":100.4288},{"date":"2020-07-14","close":101.5707},{"date":"2020-07-15","close":102.9156},{"date":"2020-07-16","close":103.1525},{"date":"2020-07-17","close":102.9156},{"date":"2020-07-20","close":101.3508},{"date":"2020-07-21","close":101.6722},{"date":"2020-07-22","close":104.159},{"date":"2020-07-23","close":103.4908},{"date":"2020-07-24","close":104.6412},{"date":"2020-07-27","close":103.7784},{"date":"2020-07-28","close":104.2859},{"date":"2020-07-29","close":104.6158},{"date":"2020-07-30","close":105.3771},{"date":"2020-07-31","close":106.4767},{"date":"2020-08-03","close":108.1346},{"date":"2020-08-04","close":110.3423},{"date":"2020-08-05","close":109.4287},{"date":"2020-08-06","close":109.1242},{"date":"2020-08-07","close":111.4419},{"date":"2020-08-10","close":112.4484},{"date":"2020-08-11","close":111.4165},{"date":"2020-08-12","close":113.8525},{"date":"2020-08-13","close":114.0302},{"date":"2020-08-14","close":115.4851},{"date":"2020-08-17","close":116.9315},{"date":"2020-08-18","close":116.3705},{"date":"2020-08-19","close":131.0932},{"date":"2020-08-20","close":129.4101},{"date":"2020-08-21","close":130.5916},{"date":"2020-08-24","close":130.2601},{"date":"2020-08-25","close":129.9286},{"date":"2020-08-26","close":129.8096},{"date":"2020-08-27","close":127.7695},{"date":"2020-08-28","close":128.2285},{"date":"2020-08-31","close":128.5345},{"date":"2020-09-01","close":127.9735},{"date":"2020-09-02","close":127.37},{"date":"2020-09-03","close":124.1313},{"date":"2020-09-04","close":125.1514},{"date":"2020-09-08","close":122.4058},{"date":"2020-09-09","close":125.4234},{"date":"2020-09-10","close":124.1398},{"date":"2020-09-11","close":125.5084},{"date":"2020-09-14","close":126.1799},{"date":"2020-09-15","close":126.7155},{"date":"2020-09-16","close":125.7974},{"date":"2020-09-17","close":125.4744},{"date":"2020-09-18","close":126.5029},{"date":"2020-09-21","close":127.387},{"date":"2020-09-22","close":130.9742},{"date":"2020-09-23","close":128.3646},{"date":"2020-09-24","close":129.2061},{"date":"2020-09-25","close":131.2037},{"date":"2020-09-28","close":132.9973},{"date":"2020-09-29","close":133.4053},{"date":"2020-09-30","close":133.8133},{"date":"2020-10-01","close":134.8163},{"date":"2020-10-02","close":135.2413},{"date":"2020-10-05","close":137.2729},{"date":"2020-10-06","close":134.6549},{"date":"2020-10-07","close":136.5844},{"date":"2020-10-08","close":137.5875},{"date":"2020-10-09","close":139.1601},{"date":"2020-10-12","close":139.8911},{"date":"2020-10-13","close":140.8006},{"date":"2020-10-14","close":139.381},{"date":"2020-10-15","close":140.6476},{"date":"2020-10-16","close":140.1886},{"date":"2020-10-19","close":139.4491},{"date":"2020-10-20","close":140.1461},{"date":"2020-10-21","close":138.803},{"date":"2020-10-22","close":135.6664},{"date":"2020-10-23","close":136.2019},{"date":"2020-10-26","close":134.2808},{"date":"2020-10-27","close":133.4818},{"date":"2020-10-28","close":131.9347},{"date":"2020-10-29","close":131.1187},{"date":"2020-10-30","close":129.3931},{"date":"2020-11-02","close":131.2377},{"date":"2020-11-03","close":133.2267},{"date":"2020-11-04","close":133.1333},{"date":"2020-11-05","close":134.8418},{"date":"2020-11-06","close":137.2814},{"date":"2020-11-09","close":131.6797},{"date":"2020-11-10","close":134.3658},{"date":"2020-11-11","close":135.7429},{"date":"2020-11-12","close":135.6069},{"date":"2020-11-13","close":138.4545},{"date":"2020-11-16","close":140.4096},{"date":"2020-11-17","close":139.1634},{"date":"2020-11-18","close":142.4155},{"date":"2020-11-19","close":146.2735},{"date":"2020-11-20","close":147.0759},{"date":"2020-11-23","close":151.557},{"date":"2020-11-24","close":151.8131},{"date":"2020-11-25","close":153.4861},{"date":"2020-11-27","close":153.4434},{"date":"2020-11-30","close":153.2385},{"date":"2020-12-01","close":152.8288},{"date":"2020-12-02","close":150.5754},{"date":"2020-12-03","close":149.3037},{"date":"2020-12-04","close":149.3975},{"date":"2020-12-07","close":147.588},{"date":"2020-12-08","close":147.4258},{"date":"2020-12-09","close":148.5781},{"date":"2020-12-10","close":147.1527},{"date":"2020-12-11","close":146.5637},{"date":"2020-12-14","close":145.9492},{"date":"2020-12-15","close":146.3076},{"date":"2020-12-16","close":146.5466},{"date":"2020-12-17","close":146.1626},{"date":"2020-12-18","close":145.4626},{"date":"2020-12-21","close":146.6064},{"date":"2020-12-22","close":147.11},{"date":"2020-12-23","close":149.2951},{"date":"2020-12-24","close":149.5341},{"date":"2020-12-28","close":150.5583},{"date":"2020-12-29","close":149.4061},{"date":"2020-12-30","close":148.4159},{"date":"2020-12-31","close":150.6778},{"date":"2021-01-04","close":151.6167},{"date":"2021-01-05","close":153.9555},{"date":"2021-01-06","close":161.2534},{"date":"2021-01-07","close":163.1141},{"date":"2021-01-08","close":165.248},{"date":"2021-01-11","close":166.682},{"date":"2021-01-12","close":169.9426},{"date":"2021-01-13","close":167.9965},{"date":"2021-01-14","close":169.0122},{"date":"2021-01-15","close":166.2723},{"date":"2021-01-19","close":160.6047},{"date":"2021-01-20","close":160.7242},{"date":"2021-01-21","close":163.2592},{"date":"2021-01-22","close":163.8055},{"date":"2021-01-25","close":162.3033},{"date":"2021-01-26","close":160.212},{"date":"2021-01-27","close":152.1716},{"date":"2021-01-28","close":156.6954},{"date":"2021-01-29","close":154.6383},{"date":"2021-02-01","close":156.6869},{"date":"2021-02-02","close":158.4111},{"date":"2021-02-03","close":158.0013},{"date":"2021-02-04","close":160.9717},{"date":"2021-02-05","close":161.2022},{"date":"2021-02-08","close":165.5468},{"date":"2021-02-09","close":165.837},{"date":"2021-02-10","close":164.2579},{"date":"2021-02-11","close":162.5252},{"date":"2021-02-12","close":163.3958},{"date":"2021-02-16","close":163.2588},{"date":"2021-02-17","close":165.8371},{"date":"2021-02-18","close":163.9612},{"date":"2021-02-19","close":161.7426},{"date":"2021-02-22","close":161.8882},{"date":"2021-02-23","close":159.6353},{"date":"2021-02-24","close":160.2521},{"date":"2021-02-25","close":158.5389},{"date":"2021-02-26","close":157.1341},{"date":"2021-03-01","close":159.404},{"date":"2021-03-02","close":148.611},{"date":"2021-03-03","close":148.7138},{"date":"2021-03-04","close":145.4673},{"date":"2021-03-05","close":147.8571},{"date":"2021-03-08","close":151.5063},{"date":"2021-03-09","close":153.485},{"date":"2021-03-10","close":152.971},{"date":"2021-03-11","close":153.6049},{"date":"2021-03-12","close":154.196},{"date":"2021-03-15","close":155.1296},{"date":"2021-03-16","close":154.3673},{"date":"2021-03-17","close":152.8168},{"date":"2021-03-18","close":153.8533},{"date":"2021-03-19","close":160.6547},{"date":"2021-03-22","close":161.0745},{"date":"2021-03-23","close":161.8283},{"date":"2021-03-24","close":161.28},{"date":"2021-03-25","close":165.0661},{"date":"2021-03-26","close":172.1331},{"date":"2021-03-29","close":169.786},{"date":"2021-03-30","close":171.0195},{"date":"2021-03-31","close":169.6661},{"date":"2021-04-01","close":171.9361},{"date":"2021-04-05","close":175.9021},{"date":"2021-04-06","close":175.9706},{"date":"2021-04-07","close":175.1312},{"date":"2021-04-08","close":174.2832},{"date":"2021-04-09","close":175.9107},{"date":"2021-04-12","close":175.688},{"date":"2021-04-13","close":175.5509},{"date":"2021-04-14","close":176.2105},{"date":"2021-04-15","close":176.2533},{"date":"2021-04-16","close":178.6433},{"date":"2021-04-19","close":178.7289},{"date":"2021-04-20","close":177.5468},{"date":"2021-04-21","close":177.1185},{"date":"2021-04-22","close":176.0905},{"date":"2021-04-23","close":176.4675},{"date":"2021-04-26","close":174.4288},{"date":"2021-04-27","close":175.0541},{"date":"2021-04-28","close":175.1397},{"date":"2021-04-29","close":177.641},{"date":"2021-04-30","close":177.5382},{"date":"2021-05-03","close":180.9818},{"date":"2021-05-04","close":181.2644},{"date":"2021-05-05","close":181.9497},{"date":"2021-05-06","close":182.4551},{"date":"2021-05-07","close":183.9199},{"date":"2021-05-10","close":183.3374},{"date":"2021-05-11","close":179.2343},{"date":"2021-05-12","close":173.8548},{"date":"2021-05-13","close":178.6946},{"date":"2021-05-14","close":180.8789},{"date":"2021-05-17","close":179.9024},{"date":"2021-05-18","close":177.4016},{"date":"2021-05-19","close":188.2126},{"date":"2021-05-20","close":190.6017},{"date":"2021-05-21","close":193.4377},{"date":"2021-05-24","close":193.7126},{"date":"2021-05-25","close":193.6181},{"date":"2021-05-26","close":195.1736},{"date":"2021-05-27","close":195.397},{"date":"2021-05-28","close":195.0103},{"date":"2021-06-01","close":195.3111},{"date":"2021-06-02","close":196.265},{"date":"2021-06-03","close":196.9525},{"date":"2021-06-04","close":198.8087},{"date":"2021-06-07","close":198.422},{"date":"2021-06-08","close":202.04},{"date":"2021-06-09","close":199.3244},{"date":"2021-06-10","close":199.0838},{"date":"2021-06-11","close":200.1837},{"date":"2021-06-14","close":200.2955},{"date":"2021-06-15","close":199.8658},{"date":"2021-06-16","close":198.74},{"date":"2021-06-17","close":198.7056},{"date":"2021-06-18","close":198.1126},{"date":"2021-06-21","close":200.897},{"date":"2021-06-22","close":203.8533},{"date":"2021-06-23","close":203.9392},{"date":"2021-06-24","close":206.1135},{"date":"2021-06-25","close":206.7236},{"date":"2021-06-28","close":207.3338},{"date":"2021-06-29","close":207.8408},{"date":"2021-06-30","close":207.7463},{"date":"2021-07-01","close":209.233},{"date":"2021-07-02","close":211.9057},{"date":"2021-07-06","close":210.9346},{"date":"2021-07-07","close":212.7393},{"date":"2021-07-08","close":213.6245},{"date":"2021-07-09","close":213.6245},{"date":"2021-07-12","close":216.7698},{"date":"2021-07-13","close":216.3487},{"date":"2021-07-14","close":217.9643},{"date":"2021-07-15","close":217.3627},{"date":"2021-07-16","close":215.8331},{"date":"2021-07-19","close":215.8073},{"date":"2021-07-20","close":218.8924},{"date":"2021-07-21","close":220.044},{"date":"2021-07-22","close":220.869},{"date":"2021-07-23","close":224.3237},{"date":"2021-07-26","close":224.1776},{"date":"2021-07-27","close":222.0292},{"date":"2021-07-28","close":221.2214},{"date":"2021-07-29","close":224.8652},{"date":"2021-07-30","close":224.3409},{"date":"2021-08-02","close":221.0667},{"date":"2021-08-03","close":225.3292},{"date":"2021-08-04","close":223.894},{"date":"2021-08-05","close":224.6417},{"date":"2021-08-06","close":223.5159},{"date":"2021-08-09","close":225.5097},{"date":"2021-08-10","close":226.9363},{"date":"2021-08-11","close":226.0253},{"date":"2021-08-12","close":225.0542},{"date":"2021-08-13","close":224.762},{"date":"2021-08-16","close":226.1457},{"date":"2021-08-17","close":219.5919},{"date":"2021-08-18","close":213.4953},{"date":"2021-08-19","close":211.624},{"date":"2021-08-20","close":218.514},{"date":"2021-08-23","close":217.7638},{"date":"2021-08-24","close":216.1426},{"date":"2021-08-25","close":216.5738},{"date":"2021-08-26","close":214.6853},{"date":"2021-08-27","close":214.875},{"date":"2021-08-30","close":215.0302},{"date":"2021-08-31","close":212.9779},{"date":"2021-09-01","close":212.4519},{"date":"2021-09-02","close":211.9689},{"date":"2021-09-03","close":210.6754},{"date":"2021-09-07","close":209.3043},{"date":"2021-09-08","close":212.2276},{"date":"2021-09-09","close":211.6499},{"date":"2021-09-10","close":210.8737},{"date":"2021-09-13","close":209.632},{"date":"2021-09-14","close":208.8904},{"date":"2021-09-15","close":210.5289},{"date":"2021-09-16","close":212.952},{"date":"2021-09-17","close":212.7105},{"date":"2021-09-20","close":208.8042},{"date":"2021-09-21","close":208.0884},{"date":"2021-09-22","close":208.4851},{"date":"2021-09-23","close":209.2612},{"date":"2021-09-24","close":208.2006},{"date":"2021-09-27","close":205.7343},{"date":"2021-09-28","close":201.3019},{"date":"2021-09-29","close":203.3802},{"date":"2021-09-30","close":197.2749},{"date":"2021-10-01","close":196.973},{"date":"2021-10-04","close":194.7914},{"date":"2021-10-05","close":196.2315},{"date":"2021-10-06","close":195.6019},{"date":"2021-10-07","close":198.1803},{"date":"2021-10-08","close":197.3869},{"date":"2021-10-11","close":197.2318},{"date":"2021-10-12","close":198.5425},{"date":"2021-10-13","close":204.1562},{"date":"2021-10-14","close":208.7611},{"date":"2021-10-15","close":211.8827},{"date":"2021-10-18","close":218.7296},{"date":"2021-10-19","close":217.4706},{"date":"2021-10-20","close":217.1601},{"date":"2021-10-21","close":219.2125},{"date":"2021-10-22","close":220.6957},{"date":"2021-10-25","close":224.5072},{"date":"2021-10-26","close":223.1102},{"date":"2021-10-27","close":221.2217},{"date":"2021-10-28","close":222.6704},{"date":"2021-10-29","close":223.8777},{"date":"2021-11-01","close":222.4117},{"date":"2021-11-02","close":224.4296},{"date":"2021-11-03","close":224.5589},{"date":"2021-11-04","close":224.5848},{"date":"2021-11-05","close":219.2642},{"date":"2021-11-08","close":218.4536},{"date":"2021-11-09","close":220.0317},{"date":"2021-11-10","close":219.0745},{"date":"2021-11-11","close":220.7647},{"date":"2021-11-12","close":224.2226},{"date":"2021-11-15","close":227.9392},{"date":"2021-11-16","close":230.5005},{"date":"2021-11-17","close":219.6067},{"date":"2021-11-18","close":218.0924},{"date":"2021-11-19","close":216.9243},{"date":"2021-11-22","close":211.6202},{"date":"2021-11-23","close":215.6091},{"date":"2021-11-24","close":215.2457},{"date":"2021-11-26","close":213.3508},{"date":"2021-11-29","close":215.5918},{"date":"2021-11-30","close":210.9885},{"date":"2021-12-01","close":208.0034},{"date":"2021-12-02","close":212.4249},{"date":"2021-12-03","close":214.216},{"date":"2021-12-06","close":210.2357},{"date":"2021-12-07","close":212.5374},{"date":"2021-12-08","close":207.3198},{"date":"2021-12-09","close":205.5546},{"date":"2021-12-10","close":206.091},{"date":"2021-12-13","close":202.6213},{"date":"2021-12-14","close":203.5818},{"date":"2021-12-15","close":204.7672},{"date":"2021-12-16","close":194.4964},{"date":"2021-12-17","close":193.2245},{"date":"2021-12-20","close":189.6595},{"date":"2021-12-21","close":190.421},{"date":"2021-12-22","close":188.4049},{"date":"2021-12-23","close":191.2343},{"date":"2021-12-27","close":193.9081},{"date":"2021-12-28","close":194.6089},{"date":"2021-12-29","close":197.2133},{"date":"2021-12-30","close":200.6658},{"date":"2021-12-31","close":200.2592},{"date":"2022-01-03","close":200.7004},{"date":"2022-01-04","close":202.6213},{"date":"2022-01-05","close":198.0267},{"date":"2022-01-06","close":200.1812},{"date":"2022-01-07","close":199.688},{"date":"2022-01-10","close":196.7807},{"date":"2022-01-11","close":196.8932},{"date":"2022-01-12","close":194.2282},{"date":"2022-01-13","close":195.405},{"date":"2022-01-14","close":191.5718},{"date":"2022-01-18","close":190.369},{"date":"2022-01-19","close":193.683},{"date":"2022-01-20","close":191.8486},{"date":"2022-01-21","close":187.9809},{"date":"2022-01-24","close":190.8622},{"date":"2022-01-25","close":185.7571},{"date":"2022-01-26","close":183.1873},{"date":"2022-01-27","close":183.5939},{"date":"2022-01-28","close":188.3443},{"date":"2022-01-31","close":190.7324},{"date":"2022-02-01","close":189.6941},{"date":"2022-02-02","close":188.2924},{"date":"2022-02-03","close":184.4938},{"date":"2022-02-04","close":185.2033},{"date":"2022-02-07","close":182.8238},{"date":"2022-02-08","close":184.2602},{"date":"2022-02-09","close":187.453},{"date":"2022-02-10","close":185.0303},{"date":"2022-02-11","close":183.0575},{"date":"2022-02-14","close":180.4703},{"date":"2022-02-15","close":180.0445},{"date":"2022-02-16","close":180.592},{"date":"2022-02-17","close":177.281},{"date":"2022-02-18","close":177.6199},{"date":"2022-02-22","close":170.6329},{"date":"2022-02-23","close":165.0277},{"date":"2022-02-24","close":166.4616},{"date":"2022-02-25","close":173.127},{"date":"2022-02-28","close":173.605},{"date":"2022-03-01","close":190.69},{"date":"2022-03-02","close":195.4436},{"date":"2022-03-03","close":194.5224},{"date":"2022-03-04","close":194.7484},{"date":"2022-03-07","close":183.3989},{"date":"2022-03-08","close":181.461},{"date":"2022-03-09","close":187.7093},{"date":"2022-03-10","close":186.6491},{"date":"2022-03-11","close":179.862},{"date":"2022-03-14","close":181.4175},{"date":"2022-03-15","close":187.1444},{"date":"2022-03-16","close":187.353},{"date":"2022-03-17","close":191.7329},{"date":"2022-03-18","close":196.443},{"date":"2022-03-21","close":193.7924},{"date":"2022-03-22","close":193.5926},{"date":"2022-03-23","close":188.335},{"date":"2022-03-24","close":188.6131},{"date":"2022-03-25","close":189.9774},{"date":"2022-03-28","close":190.7682},{"date":"2022-03-29","close":193.7316},{"date":"2022-03-30","close":192.8887},{"date":"2022-03-31","close":184.4243},{"date":"2022-04-01","close":182.9644},{"date":"2022-04-04","close":186.3275},{"date":"2022-04-05","close":186.6577},{"date":"2022-04-06","close":187.6571},{"date":"2022-04-07","close":198.3027},{"date":"2022-04-08","close":202.7781},{"date":"2022-04-11","close":199.276},{"date":"2022-04-12","close":201.0401},{"date":"2022-04-13","close":203.1953},{"date":"2022-04-14","close":206.1326},{"date":"2022-04-18","close":208.0358},{"date":"2022-04-19","close":213.8235},{"date":"2022-04-20","close":216.6652},{"date":"2022-04-21","close":215.6658},{"date":"2022-04-22","close":210.0258},{"date":"2022-04-25","close":210.0084},{"date":"2022-04-26","close":205.5243},{"date":"2022-04-27","close":200.7186},{"date":"2022-04-28","close":205.4287},{"date":"2022-04-29","close":198.7024},{"date":"2022-05-02","close":199.6844},{"date":"2022-05-03","close":202.0829},{"date":"2022-05-04","close":206.3324},{"date":"2022-05-05","close":200.5361},{"date":"2022-05-06","close":195.713},{"date":"2022-05-09","close":194.8353},{"date":"2022-05-10","close":190.4119},{"date":"2022-05-11","close":185.528},{"date":"2022-05-12","close":188.8129},{"date":"2022-05-13","close":190.9507},{"date":"2022-05-16","close":190.5336},{"date":"2022-05-17","close":187.8547},{"date":"2022-05-18","close":141.0219},{"date":"2022-05-19","close":133.884},{"date":"2022-05-20","close":135.5681},{"date":"2022-05-23","close":134.2941},{"date":"2022-05-24","close":130.8473},{"date":"2022-05-25","close":136.4931},{"date":"2022-05-26","close":142.4094},{"date":"2022-05-27","close":145.8474},{"date":"2022-05-31","close":141.2575},{"date":"2022-06-01","close":136.5803},{"date":"2022-06-02","close":140.4111},{"date":"2022-06-03","close":140.5245},{"date":"2022-06-06","close":139.3291},{"date":"2022-06-07","close":136.1091},{"date":"2022-06-08","close":136.7374},{"date":"2022-06-09","close":134.8613},{"date":"2022-06-10","close":130.603},{"date":"2022-06-13","close":126.3621},{"date":"2022-06-14","close":124.5209},{"date":"2022-06-15","close":128.6571},{"date":"2022-06-16","close":124.6867},{"date":"2022-06-17","close":121.5541},{"date":"2022-06-21","close":126.2661},{"date":"2022-06-22","close":122.8717},{"date":"2022-06-23","close":128.1073},{"date":"2022-06-24","close":131.2574},{"date":"2022-06-27","close":130.5506},{"date":"2022-06-28","close":126.1091},{"date":"2022-06-29","close":123.8228},{"date":"2022-06-30","close":123.2382},{"date":"2022-07-01","close":124.2417},{"date":"2022-07-05","close":127.1475},{"date":"2022-07-06","close":126.3621},{"date":"2022-07-07","close":130.8561},{"date":"2022-07-08","close":129.137},{"date":"2022-07-11","close":127.7409},{"date":"2022-07-12","close":126.144},{"date":"2022-07-13","close":126.9119},{"date":"2022-07-14","close":127.6536},{"date":"2022-07-15","close":127.9852},{"date":"2022-07-18","close":130.3325},{"date":"2022-07-19","close":133.8229},{"date":"2022-07-20","close":136.5629},{"date":"2022-07-21","close":138.4477},{"date":"2022-07-22","close":137.645},{"date":"2022-07-25","close":137.4268},{"date":"2022-07-26","close":132.4704},{"date":"2022-07-27","close":134.905},{"date":"2022-07-28","close":139.1109},{"date":"2022-07-29","close":142.5665},{"date":"2022-08-01","close":144.46},{"date":"2022-08-02","close":142.6537},{"date":"2022-08-03","close":146.528},{"date":"2022-08-04","close":145.3413},{"date":"2022-08-05","close":144.9661},{"date":"2022-08-08","close":145.699},{"date":"2022-08-09","close":144.0848},{"date":"2022-08-10","close":148.0551},{"date":"2022-08-11","close":147.994},{"date":"2022-08-12","close":150.5071},{"date":"2022-08-15","close":151.3012},{"date":"2022-08-16","close":158.2205},{"date":"2022-08-17","close":153.9618},{"date":"2022-08-18","close":151.951},{"date":"2022-08-19","close":146.6738},{"date":"2022-08-22","close":142.2132},{"date":"2022-08-23","close":142.2219},{"date":"2022-08-24","close":143.2405},{"date":"2022-08-25","close":147.0777},{"date":"2022-08-26","close":141.0365},{"date":"2022-08-29","close":139.3419},{"date":"2022-08-30","close":141.177},{"date":"2022-08-31","close":140.7906},{"date":"2022-09-01","close":144.742},{"date":"2022-09-02","close":144.5312},{"date":"2022-09-06","close":143.6356},{"date":"2022-09-07","close":149.9665},{"date":"2022-09-08","close":150.9412},{"date":"2022-09-09","close":152.4778},{"date":"2022-09-12","close":152.6535},{"date":"2022-09-13","close":145.9713},{"date":"2022-09-14","close":145.2162},{"date":"2022-09-15","close":144.8913},{"date":"2022-09-16","close":144.0834},{"date":"2022-09-19","close":144.6717},{"date":"2022-09-20","close":140.5184},{"date":"2022-09-21","close":139.6404},{"date":"2022-09-22","close":134.3105},{"date":"2022-09-23","close":134.0031},{"date":"2022-09-26","close":130.5786},{"date":"2022-09-27","close":130.3679},{"date":"2022-09-28","close":136.8657},{"date":"2022-09-29","close":133.2831},{"date":"2022-09-30","close":130.2977},{"date":"2022-10-03","close":133.2831},{"date":"2022-10-04","close":137.8227},{"date":"2022-10-05","close":137.3398},{"date":"2022-10-06","close":136.7603},{"date":"2022-10-07","close":133.766},{"date":"2022-10-10","close":134.4334},{"date":"2022-10-11","close":135.6627},{"date":"2022-10-12","close":135.3642},{"date":"2022-10-13","close":135.329},{"date":"2022-10-14","close":127.9269},{"date":"2022-10-17","close":131.0528},{"date":"2022-10-18","close":138.0598},{"date":"2022-10-19","close":136.4442},{"date":"2022-10-20","close":135.5749},{"date":"2022-10-21","close":139.7809},{"date":"2022-10-24","close":142.0902},{"date":"2022-10-25","close":145.585},{"date":"2022-10-26","close":146.4367},{"date":"2022-10-27","close":146.5508},{"date":"2022-10-28","close":147.0952},{"date":"2022-10-31","close":144.2239},{"date":"2022-11-01","close":144.5225},{"date":"2022-11-02","close":140.6677},{"date":"2022-11-03","close":140.3165},{"date":"2022-11-04","close":140.1672},{"date":"2022-11-07","close":140.378},{"date":"2022-11-08","close":141.9146},{"date":"2022-11-09","close":134.3368},{"date":"2022-11-10","close":144.3381},{"date":"2022-11-11","close":152.1881},{"date":"2022-11-14","close":152.1354},{"date":"2022-11-15","close":158.1438},{"date":"2022-11-16","close":137.3707},{"date":"2022-11-17","close":143.1493},{"date":"2022-11-18","close":143.9181},{"date":"2022-11-21","close":139.6239},{"date":"2022-11-22","close":139.4825},{"date":"2022-11-23","close":144.3864},{"date":"2022-11-25","close":144.3599},{"date":"2022-11-28","close":146.1182},{"date":"2022-11-29","close":147.0018},{"date":"2022-11-30","close":147.6203},{"date":"2022-12-01","close":145.8178},{"date":"2022-12-02","close":145.0491},{"date":"2022-12-05","close":136.8936},{"date":"2022-12-06","close":136.9996},{"date":"2022-12-07","close":135.8598},{"date":"2022-12-08","close":136.2574},{"date":"2022-12-09","close":134.5521},{"date":"2022-12-12","close":132.564},{"date":"2022-12-13","close":133.3062},{"date":"2022-12-14","close":134.7553},{"date":"2022-12-15","close":130.4169},{"date":"2022-12-16","close":129.4008},{"date":"2022-12-19","close":127.8104},{"date":"2022-12-20","close":126.5733},{"date":"2022-12-21","close":125.7339},{"date":"2022-12-22","close":124.8945},{"date":"2022-12-23","close":126.485},{"date":"2022-12-27","close":128.6055},{"date":"2022-12-28","close":128.8264},{"date":"2022-12-29","close":131.0973},{"date":"2022-12-30","close":131.6893},{"date":"2023-01-03","close":134.0661},{"date":"2023-01-04","close":134.9409},{"date":"2023-01-05","close":136.3016},{"date":"2023-01-06","close":141.5059},{"date":"2023-01-09","close":138.1483},{"date":"2023-01-10","close":137.8125},{"date":"2023-01-11","close":140.4633},{"date":"2023-01-12","close":141.1524},{"date":"2023-01-13","close":145.4378},{"date":"2023-01-17","close":143.2289},{"date":"2023-01-18","close":142.1067},{"date":"2023-01-19","close":140.5781},{"date":"2023-01-20","close":143.3261},{"date":"2023-01-23","close":145.4644},{"date":"2023-01-24","close":144.5101},{"date":"2023-01-25","close":145.0932},{"date":"2023-01-26","close":147.5849},{"date":"2023-01-27","close":148.8926},{"date":"2023-01-30","close":149.0428},{"date":"2023-01-31","close":152.1001},{"date":"2023-02-01","close":156.465},{"date":"2023-02-02","close":159.9463},{"date":"2023-02-03","close":156.1822},{"date":"2023-02-06","close":153.6022},{"date":"2023-02-07","close":154.415},{"date":"2023-02-08","close":151.7908},{"date":"2023-02-09","close":151.4197},{"date":"2023-02-10","close":150.2269},{"date":"2023-02-13","close":153.1427},{"date":"2023-02-14","close":152.1913},{"date":"2023-02-15","close":156.5036},{"date":"2023-02-16","close":155.1876},{"date":"2023-02-17","close":154.014},{"date":"2023-02-21","close":147.7901},{"date":"2023-02-22","close":147.3456},{"date":"2023-02-23","close":147.15},{"date":"2023-02-24","close":148.4481},{"date":"2023-02-27","close":148.3147},{"date":"2023-02-28","close":149.8174},{"date":"2023-03-01","close":144.3937},{"date":"2023-03-02","close":147.5412},{"date":"2023-03-03","close":147.5945},{"date":"2023-03-06","close":146.8832},{"date":"2023-03-07","close":144.7671},{"date":"2023-03-08","close":145.3806},{"date":"2023-03-09","close":142.8288},{"date":"2023-03-10","close":140.6416},{"date":"2023-03-13","close":140.4104},{"date":"2023-03-14","close":140.8105},{"date":"2023-03-15","close":141.4863},{"date":"2023-03-16","close":144.9716},{"date":"2023-03-17","close":141.6908},{"date":"2023-03-20","close":145.1406},{"date":"2023-03-21","close":144.6693},{"date":"2023-03-22","close":140.0103},{"date":"2023-03-23","close":138.81},{"date":"2023-03-24","close":138.8989},{"date":"2023-03-27","close":141.7085},{"date":"2023-03-28","close":142.0553},{"date":"2023-03-29","close":140.5794},{"date":"2023-03-30","close":142.4999},{"date":"2023-03-31","close":147.2656},{"date":"2023-04-03","close":147.6479},{"date":"2023-04-04","close":147.639},{"date":"2023-04-05","close":146.9188},{"date":"2023-04-06","close":147.2211},{"date":"2023-04-10","close":150.2619},{"date":"2023-04-11","close":150.7776},{"date":"2023-04-12","close":145.3806},{"date":"2023-04-13","close":145.1673},{"date":"2023-04-14","close":143.149},{"date":"2023-04-17","close":144.6604},{"date":"2023-04-18","close":144.3937},{"date":"2023-04-19","close":144.4915},{"date":"2023-04-20","close":142.5087},{"date":"2023-04-21","close":144.1981},{"date":"2023-04-24","close":145.763},{"date":"2023-04-25","close":140.1348},{"date":"2023-04-26","close":138.2143},{"date":"2023-04-27","close":140.6149},{"date":"2023-04-28","close":140.2593},{"date":"2023-05-01","close":139.6991},{"date":"2023-05-02","close":138.4543},{"date":"2023-05-03","close":137.4319},{"date":"2023-05-04","close":135.618},{"date":"2023-05-05","close":138.97},{"date":"2023-05-08","close":139.1479},{"date":"2023-05-09","close":139.9659},{"date":"2023-05-10","close":140.2415},{"date":"2023-05-11","close":141.2551},{"date":"2023-05-12","close":140.4727},{"date":"2023-05-15","close":142.7666},{"date":"2023-05-16","close":140.4571},{"date":"2023-05-17","close":144.0825},{"date":"2023-05-18","close":138.0134},{"date":"2023-05-19","close":136.3126},{"date":"2023-05-22","close":135.9814},{"date":"2023-05-23","close":131.7295},{"date":"2023-05-24","close":128.0952},{"date":"2023-05-25","close":125.9916},{"date":"2023-05-26","close":124.3624},{"date":"2023-05-30","close":119.8061},{"date":"2023-05-31","close":117.2013},{"date":"2023-06-01","close":117.4072},{"date":"2023-06-02","close":119.2512},{"date":"2023-06-05","close":116.9059},{"date":"2023-06-06","close":118.7857},{"date":"2023-06-07","close":117.9353},{"date":"2023-06-08","close":117.5056},{"date":"2023-06-09","close":113.6744},{"date":"2023-06-12","close":113.2179},{"date":"2023-06-13","close":115.223},{"date":"2023-06-14","close":119.2601},{"date":"2023-06-15","close":123.3867},{"date":"2023-06-16","close":119.7793},{"date":"2023-06-20","close":118.8036},{"date":"2023-06-21","close":119.2512},{"date":"2023-06-22","close":118.5082},{"date":"2023-06-23","close":118.0069},{"date":"2023-06-26","close":120.3969},{"date":"2023-06-27","close":118.6156},{"date":"2023-06-28","close":118.5798},{"date":"2023-06-29","close":118.9736},{"date":"2023-06-30","close":118.0696},{"date":"2023-07-03","close":120.7192},{"date":"2023-07-05","close":118.6514},{"date":"2023-07-06","close":117.1207},{"date":"2023-07-07","close":116.4136},{"date":"2023-07-10","close":117.9264},{"date":"2023-07-11","close":119.4033},{"date":"2023-07-12","close":118.9736},{"date":"2023-07-13","close":118.8931},{"date":"2023-07-14","close":117.1923},{"date":"2023-07-17","close":116.3777},{"date":"2023-07-18","close":117.0939},{"date":"2023-07-19","close":118.7857},{"date":"2023-07-20","close":120.5223},{"date":"2023-07-21","close":120.021},{"date":"2023-07-24","close":121.2115},{"date":"2023-07-25","close":119.5913},{"date":"2023-07-26","close":120.3701},{"date":"2023-07-27","close":120.3969},{"date":"2023-07-28","close":120.8445},{"date":"2023-07-31","close":122.1604},{"date":"2023-08-01","close":119.0453},{"date":"2023-08-02","close":119.5376},{"date":"2023-08-03","close":118.8125},{"date":"2023-08-04","close":118.6335},{"date":"2023-08-07","close":118.1054},{"date":"2023-08-08","close":117.246},{"date":"2023-08-09","close":116.9059},{"date":"2023-08-10","close":117.1923},{"date":"2023-08-11","close":117.3087},{"date":"2023-08-14","close":115.8496},{"date":"2023-08-15","close":112.8974},{"date":"2023-08-16","close":116.2378},{"date":"2023-08-17","close":117.4657},{"date":"2023-08-18","close":118.4587},{"date":"2023-08-21","close":115.3711},{"date":"2023-08-22","close":112.7981},{"date":"2023-08-23","close":111.2362},{"date":"2023-08-24","close":112.0397},{"date":"2023-08-25","close":109.9542},{"date":"2023-08-28","close":111.4348},{"date":"2023-08-29","close":113.8995},{"date":"2023-08-30","close":114.6127},{"date":"2023-08-31","close":114.2516},{"date":"2023-09-01","close":113.3217},{"date":"2023-09-05","close":113.0238},{"date":"2023-09-06","close":111.6876},{"date":"2023-09-07","close":112.3647},{"date":"2023-09-08","close":111.6695},{"date":"2023-09-11","close":110.7487},{"date":"2023-09-12","close":110.5049},{"date":"2023-09-13","close":110.9834},{"date":"2023-09-14","close":112.6446},{"date":"2023-09-15","close":111.0918},{"date":"2023-09-18","close":107.7423},{"date":"2023-09-19","close":108.4916},{"date":"2023-09-20","close":108.7083},{"date":"2023-09-21","close":105.9186},{"date":"2023-09-22","close":101.6573},{"date":"2023-09-25","close":101.3503},{"date":"2023-09-26","close":98.8405},{"date":"2023-09-27","close":99.0752},{"date":"2023-09-28","close":98.9127},{"date":"2023-09-29","close":99.8246},{"date":"2023-10-02","close":96.3216},{"date":"2023-10-03","close":96.746},{"date":"2023-10-04","close":96.2585},{"date":"2023-10-05","close":94.9313},{"date":"2023-10-06","close":94.8049},{"date":"2023-10-09","close":95.482},{"date":"2023-10-10","close":98.9759},{"date":"2023-10-11","close":98.3981},{"date":"2023-10-12","close":100.0322},{"date":"2023-10-13","close":101.0976},{"date":"2023-10-16","close":100.5649},{"date":"2023-10-17","close":101.6212},{"date":"2023-10-18","close":99.4996},{"date":"2023-10-19","close":97.8293},{"date":"2023-10-20","close":98.2537},{"date":"2023-10-23","close":96.9807},{"date":"2023-10-24","close":98.1183},{"date":"2023-10-25","close":99.635},{"date":"2023-10-26","close":100.0954},{"date":"2023-10-27","close":96.8092},{"date":"2023-10-30","close":98.1092},{"date":"2023-10-31","close":100.0232},{"date":"2023-11-01","close":98.8947},{"date":"2023-11-02","close":100.276},{"date":"2023-11-03","close":101.883},{"date":"2023-11-06","close":100.2579},{"date":"2023-11-07","close":100.5288},{"date":"2023-11-08","close":99.1746},{"date":"2023-11-09","close":96.4119},{"date":"2023-11-10","close":97.8023},{"date":"2023-11-13","close":96.8724},{"date":"2023-11-14","close":101.0592},{"date":"2023-11-15","close":119.0016},{"date":"2023-11-16","close":118.5273},{"date":"2023-11-17","close":118.4817},{"date":"2023-11-20","close":118.2627},{"date":"2023-11-21","close":119.3118},{"date":"2023-11-22","close":119.0381},{"date":"2023-11-24","close":119.9138},{"date":"2023-11-27","close":119.7952},{"date":"2023-11-28","close":120.1053},{"date":"2023-11-29","close":119.7861},{"date":"2023-11-30","close":122.0574},{"date":"2023-12-01","close":122.9421},{"date":"2023-12-04","close":121.9661},{"date":"2023-12-05","close":121.209},{"date":"2023-12-06","close":121.6651},{"date":"2023-12-07","close":123.3162},{"date":"2023-12-08","close":123.3162},{"date":"2023-12-11","close":124.7483},{"date":"2023-12-12","close":123.7449},{"date":"2023-12-13","close":126.226},{"date":"2023-12-14","close":128.7436},{"date":"2023-12-15","close":126.2168},{"date":"2023-12-18","close":125.6239},{"date":"2023-12-19","close":127.3206},{"date":"2023-12-20","close":124.876},{"date":"2023-12-21","close":127.129},{"date":"2023-12-22","close":127.8861},{"date":"2023-12-26","close":128.6432},{"date":"2023-12-27","close":129.8746},{"date":"2023-12-28","close":130.0206},{"date":"2023-12-29","close":129.9111},{"date":"2024-01-02","close":130.5314},{"date":"2024-01-03","close":126.4905},{"date":"2024-01-04","close":127.9318},{"date":"2024-01-05","close":128.3878},{"date":"2024-01-08","close":129.2817},{"date":"2024-01-09","close":131.1426},{"date":"2024-01-10","close":131.4345},{"date":"2024-01-11","close":129.5463},{"date":"2024-01-12","close":128.5338},{"date":"2024-01-16","close":128.6797},{"date":"2024-01-17","close":126.5544},{"date":"2024-01-18","close":125.332},{"date":"2024-01-19","close":126.007},{"date":"2024-01-22","close":128.032},{"date":"2024-01-23","close":128.5064},{"date":"2024-01-24","close":126.9739},{"date":"2024-01-25","close":129.6922},{"date":"2024-01-26","close":130.0115},{"date":"2024-01-29","close":129.0902},{"date":"2024-01-30","close":128.178},{"date":"2024-01-31","close":126.8645},{"date":"2024-02-01","close":131.7355},{"date":"2024-02-02","close":132.7115},{"date":"2024-02-05","close":129.829},{"date":"2024-02-06","close":131.7446},{"date":"2024-02-07","close":133.8426},{"date":"2024-02-08","close":134.4537},{"date":"2024-02-09","close":133.6602},{"date":"2024-02-12","close":136.2781},{"date":"2024-02-13","close":133.277},{"date":"2024-02-14","close":132.2919},{"date":"2024-02-15","close":133.4777},{"date":"2024-02-16","close":136.4697},{"date":"2024-02-20","close":137.7378},{"date":"2024-02-21","close":136.7269},{"date":"2024-02-22","close":138.1513},{"date":"2024-02-23","close":139.1988},{"date":"2024-02-26","close":137.9767},{"date":"2024-02-27","close":139.6675},{"date":"2024-02-28","close":139.1621},{"date":"2024-02-29","close":140.5221},{"date":"2024-03-01","close":142.7},{"date":"2024-03-04","close":138.2891},{"date":"2024-03-05","close":154.9125},{"date":"2024-03-06","close":159.4703},{"date":"2024-03-07","close":157.6325},{"date":"2024-03-08","close":155.96},{"date":"2024-03-11","close":154.4438},{"date":"2024-03-12","close":153.9844},{"date":"2024-03-13","close":153.1573},{"date":"2024-03-14","close":150.9887},{"date":"2024-03-15","close":150.906},{"date":"2024-03-18","close":154.0027},{"date":"2024-03-19","close":154.5725},{"date":"2024-03-20","close":156.6401},{"date":"2024-03-21","close":156.3736},{"date":"2024-03-22","close":154.9584},{"date":"2024-03-25","close":158.6617},{"date":"2024-03-26","close":158.6433},{"date":"2024-03-27","close":160.5087},{"date":"2024-03-28","close":162.8428},{"date":"2024-04-01","close":163.4034},{"date":"2024-04-02","close":161.9514},{"date":"2024-04-03","close":161.2623},{"date":"2024-04-04","close":158.2574},{"date":"2024-04-05","close":157.8438},{"date":"2024-04-08","close":155.9417},{"date":"2024-04-09","close":157.7152},{"date":"2024-04-10","close":157.706},{"date":"2024-04-11","close":157.4395},{"date":"2024-04-12","close":152.6519},{"date":"2024-04-15","close":151.6319},{"date":"2024-04-16","close":150.0789},{"date":"2024-04-17","close":151.1357},{"date":"2024-04-18","close":153.0746},{"date":"2024-04-19","close":154.6552},{"date":"2024-04-22","close":153.5616},{"date":"2024-04-23","close":153.0103},{"date":"2024-04-24","close":151.9351},{"date":"2024-04-25","close":151.1081},{"date":"2024-04-26","close":151.3838},{"date":"2024-04-29","close":150.4557},{"date":"2024-04-30","close":147.9286},{"date":"2024-05-01","close":143.7475},{"date":"2024-05-02","close":145.3005},{"date":"2024-05-03","close":145.227},{"date":"2024-05-06","close":145.5119},{"date":"2024-05-07","close":147.4048},{"date":"2024-05-08","close":146.6514},{"date":"2024-05-09","close":150.9979},{"date":"2024-05-10","close":149.9043},{"date":"2024-05-13","close":147.8551},{"date":"2024-05-14","close":147.0779},{"date":"2024-05-15","close":145.7363},{"date":"2024-05-16","close":148.6416},{"date":"2024-05-17","close":148.1605},{"date":"2024-05-20","close":144.9961},{"date":"2024-05-21","close":144.1356},{"date":"2024-05-22","close":132.5608},{"date":"2024-05-23","close":133.6155},{"date":"2024-05-24","close":134.3742},{"date":"2024-05-28","close":136.1044},{"date":"2024-05-29","close":136.6966},{"date":"2024-05-30","close":138.6674},{"date":"2024-05-31","close":144.4872},{"date":"2024-06-03","close":141.5912},{"date":"2024-06-04","close":139.2966},{"date":"2024-06-05","close":136.3358},{"date":"2024-06-06","close":134.2817},{"date":"2024-06-07","close":135.0867},{"date":"2024-06-10","close":137.4183},{"date":"2024-06-11","close":135.2624},{"date":"2024-06-12","close":135.8084},{"date":"2024-06-13","close":133.8653},{"date":"2024-06-14","close":130.6084},{"date":"2024-06-17","close":134.1337},{"date":"2024-06-18","close":131.8853},{"date":"2024-06-20","close":132.6625},{"date":"2024-06-21","close":135.2069},{"date":"2024-06-24","close":138.5009},{"date":"2024-06-25","close":135.7991},{"date":"2024-06-26","close":136.1692},{"date":"2024-06-27","close":135.7528},{"date":"2024-06-28","close":136.9742},{"date":"2024-07-01","close":134.8461},{"date":"2024-07-02","close":134.5223},{"date":"2024-07-03","close":133.9764},{"date":"2024-07-05","close":134.7628},{"date":"2024-07-08","close":137.6033},{"date":"2024-07-09","close":136.5671},{"date":"2024-07-10","close":135.1884},{"date":"2024-07-11","close":140.083},{"date":"2024-07-12","close":141.4246},{"date":"2024-07-15","close":139.9905},{"date":"2024-07-16","close":143.4231},{"date":"2024-07-17","close":144.2744},{"date":"2024-07-18","close":140.7214},{"date":"2024-07-19","close":138.5378},{"date":"2024-07-22","close":139.7314},{"date":"2024-07-23","close":139.0375},{"date":"2024-07-24","close":135.503},{"date":"2024-07-25","close":135.355},{"date":"2024-07-26","close":137.8624},{"date":"2024-07-29","close":135.8454},{"date":"2024-07-30","close":136.8909},{"date":"2024-07-31","close":139.167},{"date":"2024-08-01","close":136.0304},{"date":"2024-08-02","close":128.7672},{"date":"2024-08-05","close":123.8634},{"date":"2024-08-06","close":123.8449},{"date":"2024-08-07","close":123.4933},{"date":"2024-08-08","close":123.9559},{"date":"2024-08-09","close":125.3715},{"date":"2024-08-12","close":124.9274},{"date":"2024-08-13","close":126.4448},{"date":"2024-08-14","close":125.6121},{"date":"2024-08-15","close":131.0711},{"date":"2024-08-16","close":133.2731},{"date":"2024-08-19","close":133.8191},{"date":"2024-08-20","close":133.5415},{"date":"2024-08-21","close":148.4986},{"date":"2024-08-22","close":146.2327},{"date":"2024-08-23","close":147.7992},{"date":"2024-08-26","close":148.1722},{"date":"2024-08-27","close":147.9671},{"date":"2024-08-28","close":146.2699},{"date":"2024-08-29","close":143.0622},{"date":"2024-08-30","close":143.2487},{"date":"2024-09-03","close":141.5516},{"date":"2024-09-04","close":142.1856},{"date":"2024-09-05","close":141.6448},{"date":"2024-09-06","close":141.0667},{"date":"2024-09-09","close":140.4232},{"date":"2024-09-10","close":138.0174},{"date":"2024-09-11","close":137.346},{"date":"2024-09-12","close":138.4184},{"date":"2024-09-13","close":141.1412},{"date":"2024-09-16","close":142.5213},{"date":"2024-09-17","close":141.7008},{"date":"2024-09-18","close":143.23},{"date":"2024-09-19","close":145.9249},{"date":"2024-09-20","close":144.3024},{"date":"2024-09-23","close":144.8059},{"date":"2024-09-24","close":145.6359},{"date":"2024-09-25","close":144.6008},{"date":"2024-09-26","close":145.4494},{"date":"2024-09-27","close":144.7034},{"date":"2024-09-30","close":145.3374},{"date":"2024-10-01","close":141.9246},{"date":"2024-10-02","close":140.2461},{"date":"2024-10-03","close":139.5001},{"date":"2024-10-04","close":142.5587},{"date":"2024-10-07","close":138.9406},{"date":"2024-10-08","close":141.104},{"date":"2024-10-09","close":143.9107},{"date":"2024-10-10","close":145.44},{"date":"2024-10-11","close":147.7619},{"date":"2024-10-14","close":147.305},{"date":"2024-10-15","close":149.8414},{"date":"2024-10-16","close":148.1442},{"date":"2024-10-17","close":145.3654},{"date":"2024-10-18","close":146.2513},{"date":"2024-10-21","close":140.7216},{"date":"2024-10-22","close":139.1178},{"date":"2024-10-23","close":138.0547},{"date":"2024-10-24","close":140.0409},{"date":"2024-10-25","close":140.9548},{"date":"2024-10-28","close":139.2203},{"date":"2024-10-29","close":137.9428},{"date":"2024-10-30","close":138.493},{"date":"2024-10-31","close":139.9104},{"date":"2024-11-01","close":140.6564},{"date":"2024-11-04","close":139.8638},{"date":"2024-11-05","close":140.7962},{"date":"2024-11-06","close":137.346},{"date":"2024-11-07","close":140.7216},{"date":"2024-11-08","close":139.6679},{"date":"2024-11-11","close":142.9316},{"date":"2024-11-12","close":145.1416},{"date":"2024-11-13","close":144.5262},{"date":"2024-11-14","close":143.1088},{"date":"2024-11-15","close":141.8593},{"date":"2024-11-18","close":145.9902},{"date":"2024-11-19","close":145.468},{"date":"2024-11-20","close":114.3231},{"date":"2024-11-21","close":114.201},{"date":"2024-11-22","close":117.4132},{"date":"2024-11-25","close":122.5977},{"date":"2024-11-26","close":118.8596},{"date":"2024-11-27","close":122.1845},{"date":"2024-11-29","close":124.2696},{"date":"2024-12-02","close":122.7762},{"date":"2024-12-03","close":123.4618},{"date":"2024-12-04","close":122.1657},{"date":"2024-12-05","close":121.3204},{"date":"2024-12-06","close":124.3447},{"date":"2024-12-09","close":127.0685},{"date":"2024-12-10","close":126.8431},{"date":"2024-12-11","close":127.7166},{"date":"2024-12-12","close":127.0685},{"date":"2024-12-13","close":126.3453},{"date":"2024-12-16","close":124.4011},{"date":"2024-12-17","close":123.6027},{"date":"2024-12-18","close":122.7574},{"date":"2024-12-19","close":122.5038},{"date":"2024-12-20","close":123.49},{"date":"2024-12-23","close":123.9033},{"date":"2024-12-24","close":124.3541},{"date":"2024-12-26","close":128.1016},{"date":"2024-12-27","close":127.2657},{"date":"2024-12-30","close":126.8431},{"date":"2024-12-31","close":126.9652},{"date":"2025-01-02","close":128.853},{"date":"2025-01-03","close":127.5381},{"date":"2025-01-06","close":130.8254},{"date":"2025-01-07","close":130.7878},{"date":"2025-01-08","close":129.8204},{"date":"2025-01-10","close":133.0138},{"date":"2025-01-13","close":130.337},{"date":"2025-01-14","close":128.1768},{"date":"2025-01-15","close":126.3547},{"date":"2025-01-16","close":125.1524},{"date":"2025-01-17","close":125.4906},{"date":"2025-01-21","close":128.9939},{"date":"2025-01-22","close":127.5193},{"date":"2025-01-23","close":128.9094},{"date":"2025-01-24","close":129.5105},{"date":"2025-01-27","close":133.8403},{"date":"2025-01-28","close":132.4878},{"date":"2025-01-29","close":131.5768},{"date":"2025-01-30","close":131.9055},{"date":"2025-01-31","close":129.5293},{"date":"2025-02-03","close":126.0072},{"date":"2025-02-04","close":127.3596},{"date":"2025-02-05","close":126.9933},{"date":"2025-02-06","close":126.4956},{"date":"2025-02-07","close":123.3679},{"date":"2025-02-10","close":123.3022},{"date":"2025-02-11","close":124.4011},{"date":"2025-02-12","close":120.7731},{"date":"2025-02-13","close":121.7962},{"date":"2025-02-14","close":121.1331},{"date":"2025-02-18","close":123.2454},{"date":"2025-02-19","close":123.8517},{"date":"2025-02-20","close":121.3699},{"date":"2025-02-21","close":117.7135},{"date":"2025-02-24","close":119.1344},{"date":"2025-02-25","close":120.6689},{"date":"2025-02-26","close":117.4957},{"date":"2025-02-27","close":116.0369},{"date":"2025-02-28","close":117.6851},{"date":"2025-03-03","close":114.3887},{"date":"2025-03-04","close":110.9597},{"date":"2025-03-05","close":110.4103},{"date":"2025-03-06","close":108.0328},{"date":"2025-03-07","close":109.0084},{"date":"2025-03-10","close":107.8433},{"date":"2025-03-11","close":106.8108},{"date":"2025-03-12","close":101.6199},{"date":"2025-03-13","close":98.9866},{"date":"2025-03-14","close":99.1761},{"date":"2025-03-17","close":100.0949},{"date":"2025-03-18","close":99.0719},{"date":"2025-03-19","close":99.4034},{"date":"2025-03-20","close":98.7024},{"date":"2025-03-21","close":98.5698},{"date":"2025-03-24","close":102.6335},{"date":"2025-03-25","close":99.8391},{"date":"2025-03-26","close":100.4927},{"date":"2025-03-27","close":100.8906},{"date":"2025-03-28","close":98.1814},{"date":"2025-03-31","close":98.854},{"date":"2025-04-01","close":98.9203},{"date":"2025-04-02","close":100.1896},{"date":"2025-04-03","close":89.3058},{"date":"2025-04-04","close":90.6698},{"date":"2025-04-07","close":89.4005},{"date":"2025-04-08","close":84.0771},{"date":"2025-04-09","close":92.5359},{"date":"2025-04-10","close":87.8186},{"date":"2025-04-11","close":87.8849},{"date":"2025-04-14","close":89.6563},{"date":"2025-04-15","close":87.2219},{"date":"2025-04-16","close":85.6873},{"date":"2025-04-17","close":88.1975},{"date":"2025-04-21","close":88.8322},{"date":"2025-04-22","close":89.1353},{"date":"2025-04-23","close":87.2882},{"date":"2025-04-24","close":90.2815},{"date":"2025-04-25","close":91.4845},{"date":"2025-04-28","close":91.2855},{"date":"2025-04-29","close":91.7971},{"date":"2025-04-30","close":91.5981},{"date":"2025-05-01","close":90.9066},{"date":"2025-05-02","close":92.2328},{"date":"2025-05-05","close":89.0595},{"date":"2025-05-06","close":88.7091},{"date":"2025-05-07","close":90.452},{"date":"2025-05-08","close":91.816},{"date":"2025-05-09","close":91.314},{"date":"2025-05-12","close":95.747},{"date":"2025-05-13","close":93.862},{"date":"2025-05-14","close":91.2657},{"date":"2025-05-15","close":92.9998},{"date":"2025-05-16","close":94.4465},{"date":"2025-05-19","close":93.8812},{"date":"2025-05-20","close":94.0058},{"date":"2025-05-21","close":89.11},{"date":"2025-05-22","close":91.074},{"date":"2025-05-23","close":90.3363},{"date":"2025-05-27","close":92.9231},{"date":"2025-05-28","close":91.9172},{"date":"2025-05-29","close":90.892},{"date":"2025-05-30","close":90.0681},{"date":"2025-06-02","close":89.407},{"date":"2025-06-03","close":91.7639},{"date":"2025-06-04","close":90.001},{"date":"2025-06-05","close":89.5986},{"date":"2025-06-06","close":93.2393},{"date":"2025-06-09","close":93.268},{"date":"2025-06-10","close":96.5446},{"date":"2025-06-11","close":93.9962},{"date":"2025-06-12","close":95.1267},{"date":"2025-06-13","close":91.3711},{"date":"2025-06-16","close":93.2872},{"date":"2025-06-17","close":91.0357},{"date":"2025-06-18","close":91.1315},{"date":"2025-06-20","close":91.5339},{"date":"2025-06-23","close":92.4824},{"date":"2025-06-24","close":93.4405},{"date":"2025-06-25","close":92.6453},{"date":"2025-06-26","close":93.5075},{"date":"2025-06-27","close":95.0692},{"date":"2025-06-30","close":94.5135},{"date":"2025-07-01","close":99.4955},{"date":"2025-07-02","close":101.0284},{"date":"2025-07-03","close":99.6967},{"date":"2025-07-07","close":97.3398},{"date":"2025-07-08","close":97.7326},{"date":"2025-07-09","close":98.135},{"date":"2025-07-10","close":100.3482},{"date":"2025-07-11","close":99.8691},{"date":"2025-07-14","close":100.4727},{"date":"2025-07-15","close":97.9243},{"date":"2025-07-16","close":97.0907},{"date":"2025-07-17","close":99.3039},{"date":"2025-07-18","close":99.1218},{"date":"2025-07-21","close":97.4452},{"date":"2025-07-22","close":102.0727},{"date":"2025-07-23","close":102.9254},{"date":"2025-07-24","close":101.3829},{"date":"2025-07-25","close":101.6032},{"date":"2025-07-28","close":101.9673},{"date":"2025-07-29","close":99.1158},{"date":"2025-07-30","close":98.1263},{"date":"2025-07-31","close":95.6147},{"date":"2025-08-01","close":94.9202},{"date":"2025-08-04","close":94.9392},{"date":"2025-08-05","close":97.4509},{"date":"2025-08-06","close":100.267},{"date":"2025-08-07","close":100.5334},{"date":"2025-08-08","close":100.2765},{"date":"2025-08-11","close":98.954},{"date":"2025-08-12","close":101.0947},{"date":"2025-08-13","close":101.323},{"date":"2025-08-14","close":100.2555},{"date":"2025-08-15","close":99.0727},{"date":"2025-08-18","close":100.9287},{"date":"2025-08-19","close":101.323},{"date":"2025-08-20","close":94.9086},{"date":"2025-08-21","close":93.341},{"date":"2025-08-22","close":95.4375},{"date":"2025-08-25","close":93.4084},{"date":"2025-08-26","close":92.4274},{"date":"2025-08-27","close":94.2065},{"date":"2025-08-28","close":93.1006},{"date":"2025-08-29","close":92.3024},{"date":"2025-09-02","close":88.8981},{"date":"2025-09-03","close":88.8115},{"date":"2025-09-04","close":89.1577},{"date":"2025-09-05","close":89.6001},{"date":"2025-09-08","close":87.9941},{"date":"2025-09-09","close":87.4267},{"date":"2025-09-10","close":87.3017},{"date":"2025-09-11","close":88.0133},{"date":"2025-09-12","close":86.5131},{"date":"2025-09-15","close":85.1667},{"date":"2025-09-16","close":86.2823},{"date":"2025-09-17","close":85.5225},{"date":"2025-09-18","close":85.9938},{"date":"2025-09-19","close":84.7532},{"date":"2025-09-22","close":83.2434},{"date":"2025-09-23","close":83.7146},{"date":"2025-09-24","close":84.9263},{"date":"2025-09-25","close":83.8011},{"date":"2025-09-26","close":84.4839},{"date":"2025-09-29","close":85.4264},{"date":"2025-09-30","close":86.263},{"date":"2025-10-01","close":85.7245},{"date":"2025-10-02","close":86.0803},{"date":"2025-10-03","close":85.6187},{"date":"2025-10-06","close":85.5514},{"date":"2025-10-07","close":85.8495},{"date":"2025-10-08","close":86.917},{"date":"2025-10-09","close":85.686},{"date":"2025-10-10","close":82.2528},{"date":"2025-10-13","close":83.9935},{"date":"2025-10-14","close":85.5514},{"date":"2025-10-15","close":87.4267},{"date":"2025-10-16","close":86.6189},{"date":"2025-10-17","close":87.3594},{"date":"2025-10-20","close":88.0229},{"date":"2025-10-21","close":90.783},{"date":"2025-10-22","close":90.4175},{"date":"2025-10-23","close":90.6387},{"date":"2025-10-24","close":90.6483},{"date":"2025-10-27","close":94.0238},{"date":"2025-10-28","close":93.3891},{"date":"2025-10-29","close":90.5137},{"date":"2025-10-30","close":89.3597},{"date":"2025-10-31","close":89.1673},{"date":"2025-11-03","close":87.946},{"date":"2025-11-04","close":86.5323},{"date":"2025-11-05","close":88.4172},{"date":"2025-11-06","close":85.7341},{"date":"2025-11-07","close":87.744},{"date":"2025-11-10","close":87.2536},{"date":"2025-11-11","close":88.071},{"date":"2025-11-12","close":89.4847},{"date":"2025-11-13","close":88.2287},{"date":"2025-11-14","close":87.5277},{"date":"2025-11-17","close":86.1452},{"date":"2025-11-18","close":86.1939},{"date":"2025-11-19","close":83.8085},{"date":"2025-11-20","close":81.4719},{"date":"2025-11-21","close":85.3079},{"date":"2025-11-24","close":82.3092},{"date":"2025-11-25","close":84.2953},{"date":"2025-11-26","close":87.4304},{"date":"2025-11-28","close":88.2287},{"date":"2025-12-01","close":88.9492},{"date":"2025-12-02","close":88.0827},{"date":"2025-12-03","close":88.5208},{"date":"2025-12-04","close":89.1731},{"date":"2025-12-05","close":89.7573},{"date":"2025-12-08","close":90.6043},{"date":"2025-12-09","close":91.1496},{"date":"2025-12-10","close":92.1232},{"date":"2025-12-11","close":94.4112},{"date":"2025-12-12","close":94.528},{"date":"2025-12-15","close":94.9856},{"date":"2025-12-16","close":95.0927},{"date":"2025-12-17","close":95.9981},{"date":"2025-12-18","close":96.4363},{"date":"2025-12-19","close":95.4237},{"date":"2025-12-22","close":92.6879},{"date":"2025-12-23","close":91.8116},{"date":"2025-12-24","close":93.9828},{"date":"2025-12-26","close":96.9231},{"date":"2025-12-29","close":95.5113},{"date":"2025-12-30","close":94.859},{"date":"2025-12-31","close":95.1706},{"date":"2026-01-02","close":97.8577},{"date":"2026-01-05","close":99.4058},{"date":"2026-01-06","close":101.5477},{"date":"2026-01-07","close":100.9344},{"date":"2026-01-08","close":103.5242},{"date":"2026-01-09","close":102.7355},{"date":"2026-01-12","close":103.3392},{"date":"2026-01-13","close":105.7635},{"date":"2026-01-14","close":106.9221},{"date":"2026-01-15","close":108.1975},{"date":"2026-01-16","close":108.3435},{"date":"2026-01-20","close":106.4547},{"date":"2026-01-21","close":103.2418},{"date":"2026-01-22","close":103.6897},{"date":"2026-01-23","close":105.2475},{"date":"2026-01-26","close":101.2167},{"date":"2026-01-27","close":101.353},{"date":"2026-01-28","close":99.0553},{"date":"2026-01-29","close":100.1263},{"date":"2026-01-30","close":102.6869},{"date":"2026-02-02","close":106.6397},{"date":"2026-02-03","close":108.363},{"date":"2026-02-04","close":111.1183},{"date":"2026-02-05","close":107.9249},{"date":"2026-02-06","close":112.5009},{"date":"2026-02-09","close":112.4717},{"date":"2026-02-10","close":110.2421},{"date":"2026-02-11","close":112.6956},{"date":"2026-02-12","close":110.8077},{"date":"2026-02-13","close":113.8264},{"date":"2026-02-17","close":114.5934},{"date":"2026-02-18","close":113.7281},{"date":"2026-02-19","close":113.7281},{"date":"2026-02-20","close":114.7408},{"date":"2026-02-23","close":111.4468},{"date":"2026-02-24","close":113.5904},{"date":"2026-02-25","close":114.495},{"date":"2026-02-26","close":112.8726},{"date":"2026-02-27","close":111.8893},{"date":"2026-03-02","close":111.2796},{"date":"2026-03-03","close":118.7822},{"date":"2026-03-04","close":118.0742},{"date":"2026-03-05","close":118.3495},{"date":"2026-03-06","close":118.7724},{"date":"2026-03-09","close":118.1332},{"date":"2026-03-10","close":118.7232},{"date":"2026-03-11","close":116.7959},{"date":"2026-03-12","close":113.8166},{"date":"2026-03-13","close":115.38},{"date":"2026-03-16","close":115.0948},{"date":"2026-03-17","close":114.8097},{"date":"2026-03-18","close":113.1282},{"date":"2026-03-19","close":112.5579},{"date":"2026-03-20","close":111.3681},{"date":"2026-03-23","close":113.0102},{"date":"2026-03-24","close":113.9837},{"date":"2026-03-25","close":114.4262},{"date":"2026-03-26","close":115.0457},{"date":"2026-03-27","close":117.8382},{"date":"2026-03-30","close":116.7959},{"date":"2026-03-31","close":119.1755},{"date":"2026-04-01","close":118.438},{"date":"2026-04-02","close":118.438},{"date":"2026-04-06","close":120.1686},{"date":"2026-04-07","close":117.5236},{"date":"2026-04-08","close":121.0634},{"date":"2026-04-09","close":121.9582},{"date":"2026-04-10","close":119.854},{"date":"2026-04-13","close":115.911},{"date":"2026-04-14","close":117.5334},{"date":"2026-04-15","close":120.8176},{"date":"2026-04-16","close":121.8402},{"date":"2026-04-17","close":125.7046},{"date":"2026-04-20","close":128.0055},{"date":"2026-04-21","close":129.8934},{"date":"2026-04-22","close":128.4185},{"date":"2026-04-23","close":127.9957},{"date":"2026-04-24","close":127.1009},{"date":"2026-04-27","close":127.5532},{"date":"2026-04-28","close":125.0163},{"date":"2026-04-29","close":125.7341},{"date":"2026-04-30","close":127.5827},{"date":"2026-05-01","close":126.7371},{"date":"2026-05-04","close":125.6259},{"date":"2026-05-05","close":126.6682},{"date":"2026-05-06","close":128.0154},{"date":"2026-05-07","close":123.7773},{"date":"2026-05-08","close":123.1579},{"date":"2026-05-11","close":116.4616},{"date":"2026-05-12","close":119.7655},{"date":"2026-05-13","close":120.5718},{"date":"2026-05-14","close":122.1598},{"date":"2026-05-15","close":120.6313},{"date":"2026-05-18","close":122.4774},{"date":"2026-05-19","close":126.2887},{"date":"2026-05-20","close":121.4154},{"date":"2026-05-21","close":125.2069},{"date":"2026-05-22","close":124.661},{"date":"2026-05-26","close":124.4923},{"date":"2026-05-27","close":127.3706},{"date":"2026-05-28","close":127.6882},{"date":"2026-05-29","close":126.12},{"date":"2026-06-01","close":122.7851},{"date":"2026-06-02","close":122.2591},{"date":"2026-06-03","close":123.867},{"date":"2026-06-04","close":122.9241},{"date":"2026-06-05","close":121.6536},{"date":"2026-06-08","close":123.0432},{"date":"2026-06-09","close":125.6634},{"date":"2026-06-10","close":127.0232},{"date":"2026-06-11","close":131.6484},{"date":"2026-06-12","close":134.219},{"date":"2026-06-15","close":132.1744},{"date":"2026-06-16","close":132.4027},{"date":"2026-06-17","close":126.8545},{"date":"2026-06-18","close":129.7626},{"date":"2026-06-22","close":128.7601},{"date":"2026-06-23","close":133.1074},{"date":"2026-06-24","close":140.1444},{"date":"2026-06-25","close":138.5266},{"date":"2026-06-26","close":139.3404},{"date":"2026-06-29","close":132.9188},{"date":"2026-06-30","close":129.6335},{"date":"2026-07-01","close":129.3159},{"date":"2026-07-02","close":129.2365},{"date":"2026-07-06","close":125.1573},{"date":"2026-07-07","close":126.5964},{"date":"2026-07-08","close":131.43},{"date":"2026-07-09","close":131.2811},{"date":"2026-07-10","close":134.1297},{"date":"2026-07-13","close":133.7624},{"date":"2026-07-14","close":132.9982},{"date":"2026-07-15","close":137.2561},{"date":"2026-07-16","close":139.1618},{"date":"2026-07-17","close":138.5563},{"date":"2026-07-20","close":138.5464},{"date":"2026-07-21","close":137.4447},{"date":"2026-07-22","close":136.8889},{"date":"2026-07-23","close":133.4746},{"date":"2026-07-24","close":135.7574},{"date":"2026-07-27","close":139.2908},{"date":"2026-07-28","close":143.1219},{"date":"2026-07-29","close":144.8092},{"date":"2026-07-30","close":143.4296},{"date":"2026-07-31","close":143.4098},{"date":"2026-08-03","close":148.2334},{"date":"2026-08-04","close":147.0027},{"date":"2026-08-05","close":146.5958},{"date":"2026-08-06","close":145.9804},{"date":"2026-08-07","close":148.5808},{"date":"2026-08-10","close":150.8835},{"date":"2026-08-11","close":151.1515},{"date":"2026-08-12","close":154.0},{"date":"2026-08-13","close":155.51},{"date":"2026-08-14","close":154.48},{"date":"2026-08-17","close":151.01},{"date":"2026-08-18","close":152.48},{"date":"2026-08-19","close":159.0},{"date":"2026-08-20","close":158.25},{"date":"2026-08-21","close":165.44},{"date":"2026-08-24","close":169.89},{"date":"2026-08-25","close":163.47},{"date":"2026-08-26","close":164.04},{"date":"2026-08-27","close":165.93},{"date":"2026-08-28","close":163.18},{"date":"2026-08-31","close":160.88},{"date":"2026-09-01","close":163.75},{"date":"2026-09-02","close":163.36},{"date":"2026-09-03","close":164.01},{"date":"2026-09-04","close":164.44},{"date":"2026-09-08","close":162.71},{"date":"2026-09-09","close":157.52},{"date":"2026-09-10","close":155.73},{"date":"2026-09-11","close":155.83},{"date":"2026-09-14","close":158.7},{"date":"2026-09-15","close":154.4},{"date":"2026-09-16","close":154.68},{"date":"2026-09-17","close":159.83},{"date":"2026-09-18","close":158.19},{"date":"2026-09-21","close":157.71},{"date":"2026-09-22","close":159.02},{"date":"2026-09-23","close":156.26},{"date":"2026-09-24","close":156.15},{"date":"2026-09-25","close":157.45},{"date":"2026-09-28","close":158.43},{"date":"2026-09-29","close":156.43},{"date":"2026-09-30","close":156.69},{"date":"2026-10-01","close":156.7},{"date":"2026-10-02","close":156.0},{"date":"2026-10-05","close":152.99},{"date":"2026-10-06","close":154.33},{"date":"2026-10-07","close":150.92},{"date":"2026-10-08","close":154.76},{"date":"2026-10-09","close":153.64},{"date":"2026-10-12","close":153.62},{"date":"2026-10-13","close":151.99},{"date":"2026-10-14","close":155.31},{"date":"2026-10-15","close":156.63},{"date":"2026-10-16","close":154.26},{"date":"2026-10-19","close":153.29},{"date":"2026-10-20","close":154.0},{"date":"2026-10-21","close":152.38},{"date":"2026-10-22","close":158.125}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":158.11,"low_30d":150.4597,"support":151.49,"high_30d":160.799,"change_1d":3.8,"change_7d":2.5,"change_30d":1.5,"resistance":159.77,"position_in_range":74.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.61,"per":14.27,"quarter":"2025-Q1"},{"pbr":3.26,"per":12.36,"quarter":"2025-Q2"},{"pbr":3.26,"per":12.75,"quarter":"2025-Q3"},{"pbr":2.98,"per":12.61,"quarter":"2025-Q4"},{"pbr":2.07,"per":8.72,"quarter":"2026-Q1"},{"pbr":2.09,"per":9.7,"quarter":"2026-Q2"},{"pbr":1.94,"per":9.44,"quarter":"2026-Q3"},{"pbr":2.14,"per":11.04,"quarter":"2026-Q4"},{"pbr":2.63,"per":14.73,"quarter":"2027-Q1"},{"pbr":4.44,"per":18.26,"quarter":"현재"}],"timeline":[{"close":147.9286,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":139.167,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":139.9104,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":129.5293,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":91.5981,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":95.6147,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":89.1673,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":102.6869,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":127.5827,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.66,"pbr_5y_low":1.94,"per_5y_avg":11.74,"per_5y_low":8.72,"current_pbr":4.44,"current_per":18.26,"pbr_5y_high":3.61,"per_5y_high":14.73,"pbr_5y_median":2.63,"per_5y_median":12.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Discount Stores"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -16.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 18.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":0.87,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":29.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.61,"per":14.27,"close":147.9286,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.26,"per":12.36,"close":139.167,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.26,"per":12.75,"close":139.9104,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.98,"per":12.61,"close":129.5293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.07,"per":8.72,"close":91.5981,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.09,"per":9.7,"close":95.6147,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.94,"per":9.44,"close":89.1673,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.14,"per":11.04,"close":102.6869,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":2.63,"per":14.73,"close":127.5827,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"18.3배"},{"label":"PBR","value":"4.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.8%"}],"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":1.9604509820285125,"pbr":3.302,"per":14.5,"roa":0.013463196000689535,"roe":0.04763647453491918,"revenue":25443000000.0,"market_cap":53382615000.0,"net_income":781000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.2901387415006092,"total_assets":58010000000.0,"total_equity":16395000000.0,"profit_margin":0.030696065715520967,"dividend_yield":3.55,"fiscal_quarter":"Q1","operating_income":1135000000.0,"operating_margin":0.04460951931769053},{"eps":2.6231386379254746,"pbr":null,"per":null,"roa":0.017565977475205916,"roe":0.06464583977729663,"revenue":30453000000.0,"market_cap":null,"net_income":1045000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.2663120218040915,"total_assets":59490000000.0,"total_equity":16165000000.0,"profit_margin":0.034315174202869995,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1380000000.0,"operating_margin":0.04531573244015368},{"eps":1.7295143746704804,"pbr":null,"per":null,"roa":0.011485056091747095,"roe":0.04444874524224244,"revenue":25270000000.0,"market_cap":null,"net_income":689000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.2822714681440443,"total_assets":59991000000.0,"total_equity":15501000000.0,"profit_margin":0.027265532251681837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":948000000.0,"operating_margin":0.03751483973090621},{"eps":2.3470187813017405,"pbr":null,"per":null,"roa":0.01616220981486923,"roe":0.060635538261997406,"revenue":25211000000.0,"market_cap":null,"net_income":935000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.2898734679306652,"total_assets":57851000000.0,"total_equity":15420000000.0,"profit_margin":0.037086985839514496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1317000000.0,"operating_margin":0.05223910197929475},{"eps":2.6005470132926236,"pbr":null,"per":null,"roa":0.01843908516507965,"roe":0.06931156753863651,"revenue":23846000000.0,"market_cap":null,"net_income":1036000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.281724398221924,"total_assets":56185000000.0,"total_equity":14947000000.0,"profit_margin":0.04344544158349409,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1472000000.0,"operating_margin":0.06172943051245492},{"eps":2.7687291077816254,"pbr":null,"per":null,"roa":0.01909328532603992,"roe":0.07520796399836356,"revenue":30915000000.0,"market_cap":null,"net_income":1103000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.2599385411612486,"total_assets":57769000000.0,"total_equity":14666000000.0,"profit_margin":0.03567847323305839,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1467000000.0,"operating_margin":0.04745269286754003},{"eps":2.1436941596060817,"pbr":null,"per":null,"roa":0.014590558849156858,"roe":0.05894126578783905,"revenue":25668000000.0,"market_cap":null,"net_income":854000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.2830762038335671,"total_assets":58531000000.0,"total_equity":14489000000.0,"profit_margin":0.03327099890914758,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1168000000.0,"operating_margin":0.045504129655602306},{"eps":2.992135173595374,"pbr":null,"per":null,"roa":0.02128761496562193,"roe":0.08261140758195301,"revenue":25452000000.0,"market_cap":null,"net_income":1192000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.2996228194247996,"total_assets":55995000000.0,"total_equity":14429000000.0,"profit_margin":0.04683325475404684,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1635000000.0,"operating_margin":0.06423856671381424},{"eps":2.3645900449050687,"pbr":null,"per":null,"roa":0.01709091568844458,"roe":0.0680635838150289,"revenue":24531000000.0,"market_cap":null,"net_income":942000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.26350332232685175,"total_assets":55117000000.0,"total_equity":13840000000.0,"profit_margin":0.038400391341567815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1296000000.0,"operating_margin":0.052831111654641064},{"eps":3.4690694714000054,"pbr":null,"per":null,"roa":0.024965676710744997,"roe":0.10288862418106015,"revenue":31919000000.0,"market_cap":null,"net_income":1382000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.24731351232808046,"total_assets":55356000000.0,"total_equity":13432000000.0,"profit_margin":0.04329709577367712,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1869000000.0,"operating_margin":0.05855446599204236},{"eps":2.437385279833144,"pbr":null,"per":null,"roa":0.017268669192053922,"roe":0.07759309573277928,"revenue":25398000000.0,"market_cap":null,"net_income":971000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.2854161745019293,"total_assets":56229000000.0,"total_equity":12514000000.0,"profit_margin":0.03823135679974801,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1317000000.0,"operating_margin":0.05185447673045122},{"eps":2.0960007298256182,"pbr":null,"per":null,"roa":0.015693718753524037,"roe":0.06964136780650543,"revenue":24773000000.0,"market_cap":null,"net_income":835000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.2575788156460663,"total_assets":53206000000.0,"total_equity":11990000000.0,"profit_margin":0.03370605094255843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1230000000.0,"operating_margin":0.04965082953215194}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.367,"per":14.27,"date":"2024-04","close":147.93,"source":"reported"},{"eps":10.367,"per":13.94,"date":"2024-05","close":144.49,"source":"reported"},{"eps":10.367,"per":13.21,"date":"2024-06","close":136.97,"source":"reported"},{"eps":11.2632,"per":12.36,"date":"2024-07","close":139.17,"source":"reported"},{"eps":11.2632,"per":12.72,"date":"2024-08","close":143.25,"source":"reported"},{"eps":11.2632,"per":12.9,"date":"2024-09","close":145.34,"source":"reported"},{"eps":10.9695,"per":12.75,"date":"2024-10","close":139.91,"source":"reported"},{"eps":10.9695,"per":11.33,"date":"2024-11","close":124.27,"source":"reported"},{"eps":10.9695,"per":11.57,"date":"2024-12","close":126.97,"source":"reported"},{"eps":10.2691,"per":12.61,"date":"2025-01","close":129.53,"source":"reported"},{"eps":10.2691,"per":11.46,"date":"2025-02","close":117.69,"source":"reported"},{"eps":10.2691,"per":9.63,"date":"2025-03","close":98.85,"source":"reported"},{"eps":10.5051,"per":8.72,"date":"2025-04","close":91.6,"source":"reported"},{"eps":10.5051,"per":8.57,"date":"2025-05","close":90.07,"source":"reported"},{"eps":10.5051,"per":9.0,"date":"2025-06","close":94.51,"source":"reported"},{"eps":9.86,"per":9.7,"date":"2025-07","close":95.61,"source":"reported"},{"eps":9.86,"per":9.36,"date":"2025-08","close":92.3,"source":"reported"},{"eps":9.86,"per":8.75,"date":"2025-09","close":86.26,"source":"reported"},{"eps":9.4458,"per":9.44,"date":"2025-10","close":89.17,"source":"reported"},{"eps":9.4458,"per":9.34,"date":"2025-11","close":88.23,"source":"reported"},{"eps":9.4458,"per":10.08,"date":"2025-12","close":95.17,"source":"reported"},{"eps":9.3002,"per":11.04,"date":"2026-01","close":102.69,"source":"reported"},{"eps":9.3002,"per":12.03,"date":"2026-02","close":111.89,"source":"reported"},{"eps":9.3002,"per":12.81,"date":"2026-03","close":119.18,"source":"reported"},{"eps":8.6601,"per":14.73,"date":"2026-04","close":127.58,"source":"reported"},{"eps":8.6601,"per":14.56,"date":"2026-05","close":126.12,"source":"reported"},{"eps":8.6601,"per":14.97,"date":"2026-06","close":129.63,"source":"reported"},{"eps":8.6601,"per":16.56,"date":"2026-07","close":143.41,"source":"reported"},{"eps":8.6601,"per":18.58,"date":"2026-08","close":160.88,"source":"reported"},{"eps":8.6601,"per":18.09,"date":"2026-09","close":156.69,"source":"reported"},{"eps":8.6601,"per":18.26,"date":"2026-10","close":158.12,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.37,"std":2.85,"count":31,"current":18.26,"lower_1sd":9.52,"upper_1sd":15.21},"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":"Target Corporation","phase":"above-fold","symbol_resolved":true}