{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:50.672559+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-19.3,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","unit":"%","value":-28.4,"direction":"higher_better","percentile":13}],"summary":"매출 -19.3%","percentile":15},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.0,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":17.0,"direction":"higher_better","percentile":85}],"summary":"RSI 88","percentile":81},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.83,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":424.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"The TJX Companies, Inc.(TJX)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1628.33억. 현재가 $147.40, 전일 대비 +1.3%, 30일 +17.0%. PER 28.6배 / ROE 12.8%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.07%","value_pct":1.07},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.83,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.07},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":3.4209284064284873,"grade":"C","trend":"상승","atr_14":2.658607142857144,"rsi_14":88.01652892561987,"sma_20":139.29300000000003,"sma_60":140.16916666666665,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.42)가 시그널선(2.33)을 상회합니다(골든크로스). SMA20 139, SMA60 140 — 혼조세입니다. 볼린저밴드 127~151 (현재 위치 84%).","bb_lower":127.48109397260546,"bb_upper":151.1049060273946,"macd_signal":2.3312923416731692},"change_pct":1.28,"chart_data":[{"date":"2024-10-23","open":112.18,"high":112.75,"low":111.7,"close":111.79,"volume":4156400,"rsi_14":47.16,"sma_20":115.58,"sma_60":115.58,"sma_120":111.28},{"date":"2024-10-24","open":112.4,"high":112.93,"low":111.66,"close":111.77,"volume":2847600,"rsi_14":48.3,"sma_20":115.38,"sma_60":115.59,"sma_120":111.44},{"date":"2024-10-25","open":112.13,"high":112.37,"low":111.15,"close":111.4,"volume":2686900,"rsi_14":56.9,"sma_20":115.2,"sma_60":115.6,"sma_120":111.58},{"date":"2024-10-28","open":112.22,"high":112.55,"low":111.24,"close":111.74,"volume":2798900,"rsi_14":53.19,"sma_20":115.03,"sma_60":115.61,"sma_120":111.72},{"date":"2024-10-29","open":110.75,"high":112.52,"low":110.38,"close":111.68,"volume":3576500,"rsi_14":50.6,"sma_20":114.9,"sma_60":115.7,"sma_120":111.85},{"date":"2024-10-30","open":111.67,"high":111.71,"low":110.1,"close":110.55,"volume":3763700,"rsi_14":51.7,"sma_20":114.73,"sma_60":115.76,"sma_120":111.96},{"date":"2024-10-31","open":109.96,"high":111.14,"low":109.66,"close":110.62,"volume":3874200,"rsi_14":46.32,"sma_20":114.63,"sma_60":115.85,"sma_120":112.08},{"date":"2024-11-01","open":110.9,"high":111.46,"low":109.99,"close":110.0,"volume":5067400,"rsi_14":33.53,"sma_20":114.51,"sma_60":115.89,"sma_120":112.2},{"date":"2024-11-04","open":110.34,"high":111.11,"low":109.35,"close":110.29,"volume":4006800,"rsi_14":22.61,"sma_20":114.54,"sma_60":115.92,"sma_120":112.31},{"date":"2024-11-05","open":110.16,"high":111.4,"low":110.06,"close":111.33,"volume":2962800,"rsi_14":26.75,"sma_20":114.55,"sma_60":115.96,"sma_120":112.44},{"date":"2024-11-06","open":113.67,"high":114.46,"low":111.65,"close":113.17,"volume":11891300,"rsi_14":40.41,"sma_20":114.64,"sma_60":116.04,"sma_120":112.58},{"date":"2024-11-07","open":113.33,"high":115.08,"low":113.06,"close":114.36,"volume":6897600,"rsi_14":45.96,"sma_20":114.85,"sma_60":116.17,"sma_120":112.71},{"date":"2024-11-08","open":114.03,"high":116.09,"low":113.99,"close":115.32,"volume":5785700,"rsi_14":61.34,"sma_20":115.05,"sma_60":116.27,"sma_120":112.88},{"date":"2024-11-11","open":115.69,"high":116.45,"low":115.19,"close":115.55,"volume":3537200,"rsi_14":65.38,"sma_20":115.2,"sma_60":116.38,"sma_120":113.05},{"date":"2024-11-12","open":116.14,"high":117.47,"low":115.27,"close":117.3,"volume":3943200,"rsi_14":77.73,"sma_20":115.35,"sma_60":116.5,"sma_120":113.21},{"date":"2024-11-13","open":117.36,"high":119.33,"low":117.34,"close":118.55,"volume":4511000,"rsi_14":80.37,"sma_20":115.54,"sma_60":116.63,"sma_120":113.38},{"date":"2024-11-14","open":117.99,"high":119.87,"low":117.72,"close":117.72,"volume":5581000,"rsi_14":74.86,"sma_20":115.66,"sma_60":116.63,"sma_120":113.53},{"date":"2024-11-15","open":117.55,"high":118.41,"low":117.16,"close":117.78,"volume":5103300,"rsi_14":74.25,"sma_20":115.77,"sma_60":116.65,"sma_120":113.68},{"date":"2024-11-18","open":117.82,"high":118.76,"low":117.28,"close":117.49,"volume":5134500,"rsi_14":72.79,"sma_20":115.97,"sma_60":116.65,"sma_120":113.84},{"date":"2024-11-19","open":117.19,"high":117.71,"low":115.88,"close":117.38,"volume":5794500,"rsi_14":79.64,"sma_20":116.19,"sma_60":116.64,"sma_120":113.97},{"date":"2024-11-20","open":117.26,"high":118.5,"low":114.62,"close":117.56,"volume":8991000,"rsi_14":79.82,"sma_20":116.47,"sma_60":116.63,"sma_120":114.11},{"date":"2024-11-21","open":117.68,"high":117.72,"low":115.63,"close":117.58,"volume":5204300,"rsi_14":84.68,"sma_20":116.74,"sma_60":116.64,"sma_120":114.23},{"date":"2024-11-22","open":118.06,"high":119.49,"low":116.89,"close":119.25,"volume":6398500,"rsi_14":86.46,"sma_20":117.13,"sma_60":116.71,"sma_120":114.36},{"date":"2024-11-25","open":119.72,"high":123.14,"low":119.64,"close":122.51,"volume":8925200,"rsi_14":88.6,"sma_20":117.66,"sma_60":116.84,"sma_120":114.5},{"date":"2024-11-26","open":122.76,"high":124.13,"low":122.16,"close":123.9,"volume":4725000,"rsi_14":88.21,"sma_20":118.26,"sma_60":116.98,"sma_120":114.66},{"date":"2024-11-27","open":124.0,"high":125.66,"low":123.87,"close":124.05,"volume":4491100,"rsi_14":87.24,"sma_20":118.93,"sma_60":117.13,"sma_120":114.82},{"date":"2024-11-29","open":123.84,"high":124.25,"low":123.4,"close":123.4,"volume":2846700,"rsi_14":81.54,"sma_20":119.57,"sma_60":117.26,"sma_120":114.97},{"date":"2024-12-02","open":124.08,"high":125.29,"low":123.77,"close":123.89,"volume":4818800,"rsi_14":81.93,"sma_20":120.26,"sma_60":117.43,"sma_120":115.13},{"date":"2024-12-03","open":124.28,"high":124.49,"low":121.98,"close":122.47,"volume":3916000,"rsi_14":69.79,"sma_20":120.86,"sma_60":117.56,"sma_120":115.28},{"date":"2024-12-04","open":122.48,"high":123.45,"low":121.88,"close":123.21,"volume":4785500,"rsi_14":68.44,"sma_20":121.45,"sma_60":117.69,"sma_120":115.42},{"date":"2024-12-05","open":123.28,"high":124.5,"low":122.96,"close":123.62,"volume":4768000,"rsi_14":77.19,"sma_20":121.96,"sma_60":117.82,"sma_120":115.57},{"date":"2024-12-06","open":124.13,"high":124.82,"low":123.39,"close":123.79,"volume":4064400,"rsi_14":77.42,"sma_20":122.42,"sma_60":117.95,"sma_120":115.7},{"date":"2024-12-09","open":124.09,"high":124.42,"low":123.23,"close":123.6,"volume":6245800,"rsi_14":78.19,"sma_20":122.83,"sma_60":118.05,"sma_120":115.83},{"date":"2024-12-10","open":123.86,"high":125.08,"low":122.66,"close":124.88,"volume":6186000,"rsi_14":81.21,"sma_20":123.28,"sma_60":118.18,"sma_120":115.97},{"date":"2024-12-11","open":124.99,"high":125.58,"low":124.26,"close":124.5,"volume":5440600,"rsi_14":78.39,"sma_20":123.63,"sma_60":118.33,"sma_120":116.1},{"date":"2024-12-12","open":124.62,"high":124.73,"low":123.55,"close":124.11,"volume":4727700,"rsi_14":75.96,"sma_20":123.9,"sma_60":118.48,"sma_120":116.23},{"date":"2024-12-13","open":124.12,"high":124.54,"low":122.55,"close":122.57,"volume":4595400,"rsi_14":63.33,"sma_20":124.14,"sma_60":118.59,"sma_120":116.35},{"date":"2024-12-16","open":122.93,"high":123.12,"low":121.12,"close":121.46,"volume":6990500,"rsi_14":44.9,"sma_20":124.33,"sma_60":118.69,"sma_120":116.46},{"date":"2024-12-17","open":121.96,"high":122.7,"low":120.66,"close":120.81,"volume":6813000,"rsi_14":33.88,"sma_20":124.5,"sma_60":118.79,"sma_120":116.56},{"date":"2024-12-18","open":121.02,"high":122.05,"low":118.95,"close":119.03,"volume":5808500,"rsi_14":27.54,"sma_20":124.58,"sma_60":118.85,"sma_120":116.65},{"date":"2024-12-19","open":120.18,"high":121.03,"low":118.8,"close":118.99,"volume":7979800,"rsi_14":29.16,"sma_20":124.66,"sma_60":118.9,"sma_120":116.74},{"date":"2024-12-20","open":118.89,"high":121.29,"low":118.79,"close":119.77,"volume":11714000,"rsi_14":31.07,"sma_20":124.77,"sma_60":118.96,"sma_120":116.84},{"date":"2024-12-23","open":119.32,"high":119.9,"low":118.11,"close":119.55,"volume":5436900,"rsi_14":34.89,"sma_20":124.78,"sma_60":119.04,"sma_120":116.94},{"date":"2024-12-24","open":119.76,"high":121.24,"low":119.54,"close":121.24,"volume":1476100,"rsi_14":40.72,"sma_20":124.72,"sma_60":119.13,"sma_120":117.03},{"date":"2024-12-26","open":121.2,"high":122.95,"low":121.15,"close":122.73,"volume":2892800,"rsi_14":46.19,"sma_20":124.66,"sma_60":119.27,"sma_120":117.14},{"date":"2024-12-27","open":121.66,"high":122.48,"low":121.43,"close":121.68,"volume":3471500,"rsi_14":41.62,"sma_20":124.54,"sma_60":119.4,"sma_120":117.24},{"date":"2024-12-30","open":119.98,"high":120.4,"low":118.41,"close":118.88,"volume":3976600,"rsi_14":34.47,"sma_20":124.31,"sma_60":119.5,"sma_120":117.31},{"date":"2024-12-31","open":119.67,"high":119.67,"low":118.15,"close":118.61,"volume":3600100,"rsi_14":27.92,"sma_20":124.04,"sma_60":119.6,"sma_120":117.36},{"date":"2025-01-02","open":119.49,"high":119.91,"low":118.55,"close":118.94,"volume":3424400,"rsi_14":30.37,"sma_20":123.86,"sma_60":119.75,"sma_120":117.42},{"date":"2025-01-03","open":119.33,"high":119.57,"low":117.83,"close":118.53,"volume":3897200,"rsi_14":30.31,"sma_20":123.62,"sma_60":119.87,"sma_120":117.48},{"date":"2025-01-06","open":118.54,"high":119.5,"low":118.16,"close":118.67,"volume":5963400,"rsi_14":34.77,"sma_20":123.37,"sma_60":119.99,"sma_120":117.53},{"date":"2025-01-07","open":118.88,"high":119.55,"low":117.84,"close":117.95,"volume":4500100,"rsi_14":35.84,"sma_20":123.07,"sma_60":120.11,"sma_120":117.58},{"date":"2025-01-08","open":117.98,"high":119.78,"low":117.33,"close":119.43,"volume":5219200,"rsi_14":44.77,"sma_20":122.86,"sma_60":120.25,"sma_120":117.65},{"date":"2025-01-10","open":119.26,"high":120.06,"low":117.57,"close":117.87,"volume":4355200,"rsi_14":45.55,"sma_20":122.5,"sma_60":120.33,"sma_120":117.72},{"date":"2025-01-13","open":117.87,"high":118.01,"low":115.74,"close":117.7,"volume":4603700,"rsi_14":45.11,"sma_20":122.15,"sma_60":120.38,"sma_120":117.78},{"date":"2025-01-14","open":118.3,"high":118.4,"low":116.52,"close":117.06,"volume":4652500,"rsi_14":39.58,"sma_20":121.8,"sma_60":120.41,"sma_120":117.82},{"date":"2025-01-15","open":118.14,"high":118.22,"low":116.31,"close":116.94,"volume":4906300,"rsi_14":39.88,"sma_20":121.51,"sma_60":120.44,"sma_120":117.89},{"date":"2025-01-16","open":117.37,"high":119.47,"low":117.05,"close":119.17,"volume":3840100,"rsi_14":42.29,"sma_20":121.39,"sma_60":120.5,"sma_120":117.97},{"date":"2025-01-17","open":120.34,"high":120.6,"low":119.25,"close":119.63,"volume":4752400,"rsi_14":37.5,"sma_20":121.33,"sma_60":120.6,"sma_120":118.06},{"date":"2025-01-21","open":121.42,"high":122.22,"low":120.47,"close":121.05,"volume":4859700,"rsi_14":47.54,"sma_20":121.43,"sma_60":120.74,"sma_120":118.15},{"date":"2025-01-22","open":121.16,"high":121.24,"low":119.14,"close":120.33,"volume":4256800,"rsi_14":56.79,"sma_20":121.5,"sma_60":120.87,"sma_120":118.23},{"date":"2025-01-23","open":120.27,"high":120.82,"low":119.98,"close":120.36,"volume":3821400,"rsi_14":58.4,"sma_20":121.53,"sma_60":121.01,"sma_120":118.3},{"date":"2025-01-24","open":120.33,"high":121.23,"low":120.08,"close":120.49,"volume":4470300,"rsi_14":57.57,"sma_20":121.58,"sma_60":121.16,"sma_120":118.38},{"date":"2025-01-27","open":120.85,"high":123.03,"low":120.8,"close":122.62,"volume":4734000,"rsi_14":67.1,"sma_20":121.65,"sma_60":121.34,"sma_120":118.48},{"date":"2025-01-28","open":122.34,"high":123.16,"low":121.44,"close":122.07,"volume":3350800,"rsi_14":63.73,"sma_20":121.62,"sma_60":121.51,"sma_120":118.61},{"date":"2025-01-29","open":122.01,"high":123.01,"low":121.74,"close":121.94,"volume":3930500,"rsi_14":66.97,"sma_20":121.63,"sma_60":121.7,"sma_120":118.73},{"date":"2025-01-30","open":122.55,"high":124.17,"low":122.34,"close":123.79,"volume":4334300,"rsi_14":67.96,"sma_20":121.88,"sma_60":121.92,"sma_120":118.88},{"date":"2025-01-31","open":123.62,"high":123.92,"low":122.35,"close":122.51,"volume":3268400,"rsi_14":69.59,"sma_20":122.08,"sma_60":122.12,"sma_120":119.01},{"date":"2025-02-03","open":121.7,"high":123.02,"low":120.85,"close":122.04,"volume":5635800,"rsi_14":67.85,"sma_20":122.24,"sma_60":122.32,"sma_120":119.12},{"date":"2025-02-04","open":122.04,"high":123.1,"low":121.99,"close":122.86,"volume":5804900,"rsi_14":73.49,"sma_20":122.46,"sma_60":122.51,"sma_120":119.23},{"date":"2025-02-05","open":122.86,"high":123.27,"low":121.67,"close":123.22,"volume":4381500,"rsi_14":75.0,"sma_20":122.69,"sma_60":122.67,"sma_120":119.35},{"date":"2025-02-06","open":123.64,"high":125.15,"low":123.5,"close":123.86,"volume":4769200,"rsi_14":71.38,"sma_20":122.99,"sma_60":122.83,"sma_120":119.5},{"date":"2025-02-07","open":123.8,"high":124.49,"low":122.18,"close":122.42,"volume":3216700,"rsi_14":61.66,"sma_20":123.14,"sma_60":122.94,"sma_120":119.61},{"date":"2025-02-10","open":122.84,"high":123.37,"low":121.33,"close":122.69,"volume":3765000,"rsi_14":57.58,"sma_20":123.39,"sma_60":123.06,"sma_120":119.72},{"date":"2025-02-11","open":122.2,"high":122.54,"low":121.66,"close":122.41,"volume":2571300,"rsi_14":59.98,"sma_20":123.63,"sma_60":123.14,"sma_120":119.82},{"date":"2025-02-12","open":121.57,"high":122.28,"low":121.35,"close":122.14,"volume":3453300,"rsi_14":58.37,"sma_20":123.89,"sma_60":123.19,"sma_120":119.91},{"date":"2025-02-13","open":122.6,"high":124.19,"low":122.33,"close":123.93,"volume":2885700,"rsi_14":62.87,"sma_20":124.22,"sma_60":123.29,"sma_120":119.96},{"date":"2025-02-14","open":124.62,"high":124.81,"low":121.47,"close":122.44,"volume":4192900,"rsi_14":47.56,"sma_20":124.37,"sma_60":123.36,"sma_120":120.0},{"date":"2025-02-18","open":122.13,"high":122.45,"low":120.36,"close":121.94,"volume":5121300,"rsi_14":47.77,"sma_20":124.47,"sma_60":123.43,"sma_120":120.04},{"date":"2025-02-19","open":122.03,"high":122.11,"low":121.12,"close":121.53,"volume":3678700,"rsi_14":46.62,"sma_20":124.48,"sma_60":123.5,"sma_120":120.07},{"date":"2025-02-20","open":121.21,"high":121.5,"low":120.09,"close":121.1,"volume":4662900,"rsi_14":34.83,"sma_20":124.5,"sma_60":123.55,"sma_120":120.09},{"date":"2025-02-21","open":121.05,"high":121.19,"low":118.83,"close":119.26,"volume":5692800,"rsi_14":32.99,"sma_20":124.42,"sma_60":123.57,"sma_120":120.11},{"date":"2025-02-24","open":119.68,"high":120.64,"low":119.43,"close":119.61,"volume":5293000,"rsi_14":36.73,"sma_20":124.36,"sma_60":123.57,"sma_120":120.14},{"date":"2025-02-25","open":119.66,"high":121.5,"low":119.64,"close":120.83,"volume":6373500,"rsi_14":39.01,"sma_20":124.25,"sma_60":123.54,"sma_120":120.19},{"date":"2025-02-26","open":123.96,"high":125.63,"low":121.12,"close":122.98,"volume":7545100,"rsi_14":47.6,"sma_20":124.28,"sma_60":123.52,"sma_120":120.25},{"date":"2025-02-27","open":124.08,"high":124.53,"low":121.27,"close":121.6,"volume":5259600,"rsi_14":40.23,"sma_20":124.24,"sma_60":123.47,"sma_120":120.3},{"date":"2025-02-28","open":121.71,"high":122.99,"low":121.47,"close":122.85,"volume":6043200,"rsi_14":50.26,"sma_20":124.18,"sma_60":123.45,"sma_120":120.35},{"date":"2025-03-03","open":122.53,"high":124.07,"low":121.18,"close":121.65,"volume":4817500,"rsi_14":45.04,"sma_20":124.11,"sma_60":123.41,"sma_120":120.42},{"date":"2025-03-04","open":120.91,"high":121.32,"low":119.39,"close":119.88,"volume":6264200,"rsi_14":40.77,"sma_20":123.98,"sma_60":123.36,"sma_120":120.46},{"date":"2025-03-05","open":119.49,"high":121.35,"low":119.35,"close":121.16,"volume":6704900,"rsi_14":45.96,"sma_20":123.88,"sma_60":123.32,"sma_120":120.5},{"date":"2025-03-06","open":119.7,"high":120.94,"low":118.31,"close":118.81,"volume":4834100,"rsi_14":35.47,"sma_20":123.64,"sma_60":123.23,"sma_120":120.53},{"date":"2025-03-07","open":118.18,"high":118.74,"low":115.46,"close":117.45,"volume":6230100,"rsi_14":35.73,"sma_20":123.29,"sma_60":123.12,"sma_120":120.54},{"date":"2025-03-10","open":116.97,"high":117.96,"low":115.2,"close":115.81,"volume":5952200,"rsi_14":33.56,"sma_20":122.94,"sma_60":122.98,"sma_120":120.52},{"date":"2025-03-11","open":115.67,"high":115.81,"low":113.96,"close":114.35,"volume":6518900,"rsi_14":31.75,"sma_20":122.5,"sma_60":122.79,"sma_120":120.49},{"date":"2025-03-12","open":115.61,"high":115.61,"low":113.11,"close":113.58,"volume":4063700,"rsi_14":31.22,"sma_20":122.03,"sma_60":122.6,"sma_120":120.47},{"date":"2025-03-13","open":113.21,"high":113.21,"low":110.39,"close":111.09,"volume":6018600,"rsi_14":30.24,"sma_20":121.45,"sma_60":122.38,"sma_120":120.43},{"date":"2025-03-14","open":111.83,"high":112.26,"low":110.58,"close":111.53,"volume":6411000,"rsi_14":30.54,"sma_20":120.82,"sma_60":122.18,"sma_120":120.39},{"date":"2025-03-17","open":112.15,"high":113.32,"low":111.65,"close":112.77,"volume":4358400,"rsi_14":30.63,"sma_20":120.33,"sma_60":122.03,"sma_120":120.36},{"date":"2025-03-18","open":112.81,"high":113.76,"low":112.4,"close":113.5,"volume":5874100,"rsi_14":25.52,"sma_20":119.9,"sma_60":121.9,"sma_120":120.34},{"date":"2025-03-19","open":113.96,"high":116.46,"low":113.55,"close":116.06,"volume":6838200,"rsi_14":36.51,"sma_20":119.62,"sma_60":121.84,"sma_120":120.35},{"date":"2025-03-20","open":115.51,"high":116.18,"low":114.23,"close":114.47,"volume":6841300,"rsi_14":29.94,"sma_20":119.28,"sma_60":121.76,"sma_120":120.33},{"date":"2025-03-21","open":113.58,"high":114.52,"low":112.24,"close":114.35,"volume":7150700,"rsi_14":31.56,"sma_20":119.03,"sma_60":121.66,"sma_120":120.31},{"date":"2025-03-24","open":115.21,"high":117.87,"low":115.19,"close":117.77,"volume":4315200,"rsi_14":45.09,"sma_20":118.94,"sma_60":121.63,"sma_120":120.33},{"date":"2025-03-25","open":117.77,"high":118.89,"low":117.59,"close":118.05,"volume":4134700,"rsi_14":42.4,"sma_20":118.8,"sma_60":121.57,"sma_120":120.35},{"date":"2025-03-26","open":118.04,"high":118.69,"low":117.51,"close":117.87,"volume":3004700,"rsi_14":47.44,"sma_20":118.54,"sma_60":121.48,"sma_120":120.38},{"date":"2025-03-27","open":117.98,"high":119.49,"low":117.57,"close":118.73,"volume":4003400,"rsi_14":53.6,"sma_20":118.39,"sma_60":121.42,"sma_120":120.41},{"date":"2025-03-28","open":118.19,"high":118.43,"low":115.42,"close":116.4,"volume":3742300,"rsi_14":51.6,"sma_20":118.07,"sma_60":121.37,"sma_120":120.44},{"date":"2025-03-31","open":115.84,"high":120.28,"low":115.67,"close":119.94,"volume":6828800,"rsi_14":63.61,"sma_20":117.98,"sma_60":121.39,"sma_120":120.5},{"date":"2025-04-01","open":119.58,"high":121.0,"low":119.4,"close":120.85,"volume":4781900,"rsi_14":67.57,"sma_20":118.03,"sma_60":121.42,"sma_120":120.58},{"date":"2025-04-02","open":120.14,"high":123.54,"low":119.95,"close":123.02,"volume":5002000,"rsi_14":79.3,"sma_20":118.12,"sma_60":121.49,"sma_120":120.68},{"date":"2025-04-03","open":121.9,"high":126.04,"low":121.25,"close":123.51,"volume":11388100,"rsi_14":79.35,"sma_20":118.36,"sma_60":121.56,"sma_120":120.78},{"date":"2025-04-04","open":123.45,"high":126.37,"low":119.94,"close":120.29,"volume":12964000,"rsi_14":66.8,"sma_20":118.51,"sma_60":121.6,"sma_120":120.86},{"date":"2025-04-07","open":118.21,"high":122.1,"low":114.59,"close":117.31,"volume":12898300,"rsi_14":57.73,"sma_20":118.58,"sma_60":121.55,"sma_120":120.9},{"date":"2025-04-08","open":120.49,"high":122.96,"low":116.78,"close":118.2,"volume":10926000,"rsi_14":54.65,"sma_20":118.78,"sma_60":121.55,"sma_120":120.94},{"date":"2025-04-09","open":117.92,"high":127.02,"low":117.92,"close":124.12,"volume":12134400,"rsi_14":67.66,"sma_20":119.31,"sma_60":121.66,"sma_120":121.02},{"date":"2025-04-10","open":124.05,"high":126.47,"low":121.92,"close":125.52,"volume":7583200,"rsi_14":69.55,"sma_20":120.05,"sma_60":121.79,"sma_120":121.1},{"date":"2025-04-11","open":124.6,"high":127.05,"low":123.98,"close":126.19,"volume":6935500,"rsi_14":66.3,"sma_20":120.79,"sma_60":121.94,"sma_120":121.19},{"date":"2025-04-14","open":127.29,"high":129.2,"low":126.67,"close":128.6,"volume":7093500,"rsi_14":68.87,"sma_20":121.6,"sma_60":122.1,"sma_120":121.3},{"date":"2025-04-15","open":128.52,"high":129.29,"low":126.33,"close":126.54,"volume":5020900,"rsi_14":64.51,"sma_20":122.26,"sma_60":122.21,"sma_120":121.4},{"date":"2025-04-16","open":126.76,"high":127.3,"low":123.61,"close":124.38,"volume":5569600,"rsi_14":59.07,"sma_20":122.68,"sma_60":122.26,"sma_120":121.5},{"date":"2025-04-17","open":124.83,"high":126.02,"low":124.25,"close":125.67,"volume":5555200,"rsi_14":65.38,"sma_20":123.25,"sma_60":122.34,"sma_120":121.61},{"date":"2025-04-21","open":125.29,"high":125.58,"low":120.38,"close":122.09,"volume":4946600,"rsi_14":53.56,"sma_20":123.64,"sma_60":122.37,"sma_120":121.69},{"date":"2025-04-22","open":122.7,"high":124.82,"low":122.11,"close":123.79,"volume":4989300,"rsi_14":54.75,"sma_20":123.95,"sma_60":122.42,"sma_120":121.79},{"date":"2025-04-23","open":125.25,"high":126.15,"low":122.9,"close":123.58,"volume":5612900,"rsi_14":50.97,"sma_20":124.23,"sma_60":122.43,"sma_120":121.88},{"date":"2025-04-24","open":122.79,"high":125.09,"low":122.03,"close":124.57,"volume":4626200,"rsi_14":51.79,"sma_20":124.57,"sma_60":122.46,"sma_120":121.99},{"date":"2025-04-25","open":124.16,"high":124.83,"low":123.21,"close":124.63,"volume":4205800,"rsi_14":58.23,"sma_20":124.87,"sma_60":122.5,"sma_120":122.1},{"date":"2025-04-28","open":124.83,"high":125.84,"low":124.18,"close":125.19,"volume":3573200,"rsi_14":66.47,"sma_20":125.31,"sma_60":122.52,"sma_120":122.22},{"date":"2025-04-29","open":124.96,"high":126.25,"low":124.2,"close":126.07,"volume":3886700,"rsi_14":66.47,"sma_20":125.63,"sma_60":122.57,"sma_120":122.35},{"date":"2025-04-30","open":126.02,"high":126.9,"low":124.59,"close":126.71,"volume":5685800,"rsi_14":56.95,"sma_20":125.92,"sma_60":122.65,"sma_120":122.48},{"date":"2025-05-01","open":125.91,"high":126.81,"low":125.39,"close":125.68,"volume":4585300,"rsi_14":50.43,"sma_20":126.06,"sma_60":122.69,"sma_120":122.6},{"date":"2025-05-02","open":127.03,"high":127.8,"low":126.27,"close":127.24,"volume":4720700,"rsi_14":52.73,"sma_20":126.25,"sma_60":122.75,"sma_120":122.71},{"date":"2025-05-05","open":127.24,"high":127.91,"low":126.83,"close":126.97,"volume":4869600,"rsi_14":45.19,"sma_20":126.59,"sma_60":122.8,"sma_120":122.81},{"date":"2025-05-06","open":125.68,"high":126.9,"low":125.53,"close":126.5,"volume":3472100,"rsi_14":49.87,"sma_20":127.05,"sma_60":122.86,"sma_120":122.9},{"date":"2025-05-07","open":126.14,"high":127.92,"low":126.14,"close":126.68,"volume":5967700,"rsi_14":58.58,"sma_20":127.48,"sma_60":122.92,"sma_120":122.99},{"date":"2025-05-08","open":127.1,"high":128.28,"low":125.78,"close":126.13,"volume":4443600,"rsi_14":51.82,"sma_20":127.59,"sma_60":122.98,"sma_120":123.06},{"date":"2025-05-09","open":125.61,"high":126.39,"low":125.02,"close":126.14,"volume":4131100,"rsi_14":72.25,"sma_20":127.62,"sma_60":123.04,"sma_120":123.12},{"date":"2025-05-12","open":128.32,"high":129.53,"low":126.67,"close":129.48,"volume":4810500,"rsi_14":76.47,"sma_20":127.78,"sma_60":123.13,"sma_120":123.21},{"date":"2025-05-13","open":129.67,"high":130.45,"low":128.38,"close":128.82,"volume":5471800,"rsi_14":73.37,"sma_20":127.8,"sma_60":123.24,"sma_120":123.3},{"date":"2025-05-14","open":128.51,"high":129.51,"low":128.01,"close":129.25,"volume":5763100,"rsi_14":71.97,"sma_20":127.93,"sma_60":123.36,"sma_120":123.4},{"date":"2025-05-15","open":129.56,"high":131.57,"low":129.33,"close":131.43,"volume":4846400,"rsi_14":75.84,"sma_20":128.27,"sma_60":123.52,"sma_120":123.51},{"date":"2025-05-16","open":131.39,"high":132.28,"low":130.88,"close":131.73,"volume":4874400,"rsi_14":75.31,"sma_20":128.56,"sma_60":123.7,"sma_120":123.62},{"date":"2025-05-19","open":131.47,"high":133.66,"low":130.95,"close":133.4,"volume":5118900,"rsi_14":76.8,"sma_20":129.11,"sma_60":123.93,"sma_120":123.75},{"date":"2025-05-20","open":133.24,"high":134.21,"low":132.64,"close":133.3,"volume":7061100,"rsi_14":74.98,"sma_20":129.57,"sma_60":124.15,"sma_120":123.86},{"date":"2025-05-21","open":129.57,"high":131.39,"low":128.39,"close":129.45,"volume":12025600,"rsi_14":61.07,"sma_20":129.85,"sma_60":124.29,"sma_120":123.92},{"date":"2025-05-22","open":128.82,"high":129.77,"low":127.56,"close":128.02,"volume":5341800,"rsi_14":51.21,"sma_20":130.0,"sma_60":124.37,"sma_120":123.94},{"date":"2025-05-23","open":126.45,"high":126.57,"low":123.41,"close":124.18,"volume":8787100,"rsi_14":41.4,"sma_20":129.96,"sma_60":124.41,"sma_120":123.94},{"date":"2025-05-27","open":125.11,"high":126.69,"low":124.83,"close":126.41,"volume":7198200,"rsi_14":48.79,"sma_20":130.0,"sma_60":124.46,"sma_120":123.96},{"date":"2025-05-28","open":126.05,"high":126.88,"low":124.55,"close":124.7,"volume":4344800,"rsi_14":44.52,"sma_20":129.91,"sma_60":124.5,"sma_120":123.96},{"date":"2025-05-29","open":125.81,"high":126.38,"low":125.17,"close":125.54,"volume":6410900,"rsi_14":47.73,"sma_20":129.83,"sma_60":124.59,"sma_120":123.98},{"date":"2025-05-30","open":125.61,"high":125.75,"low":124.68,"close":125.37,"volume":9364900,"rsi_14":47.35,"sma_20":129.79,"sma_60":124.66,"sma_120":123.99},{"date":"2025-06-02","open":124.73,"high":126.91,"low":124.36,"close":126.88,"volume":6271000,"rsi_14":42.63,"sma_20":129.75,"sma_60":124.79,"sma_120":124.01},{"date":"2025-06-03","open":126.69,"high":126.85,"low":125.3,"close":126.57,"volume":5132600,"rsi_14":43.38,"sma_20":129.71,"sma_60":124.93,"sma_120":124.03},{"date":"2025-06-04","open":126.67,"high":127.51,"low":126.01,"close":126.52,"volume":4437200,"rsi_14":42.06,"sma_20":129.69,"sma_60":125.11,"sma_120":124.04},{"date":"2025-06-05","open":126.51,"high":126.64,"low":125.0,"close":125.83,"volume":4693600,"rsi_14":35.02,"sma_20":129.63,"sma_60":125.3,"sma_120":124.05},{"date":"2025-06-06","open":126.39,"high":127.23,"low":125.76,"close":126.9,"volume":4612900,"rsi_14":37.6,"sma_20":129.64,"sma_60":125.52,"sma_120":124.06},{"date":"2025-06-09","open":126.46,"high":126.53,"low":124.22,"close":124.82,"volume":4754800,"rsi_14":28.43,"sma_20":129.56,"sma_60":125.74,"sma_120":124.06},{"date":"2025-06-10","open":124.18,"high":125.05,"low":123.94,"close":124.52,"volume":4684800,"rsi_14":28.14,"sma_20":129.28,"sma_60":125.95,"sma_120":124.07},{"date":"2025-06-11","open":124.69,"high":124.69,"low":122.8,"close":123.03,"volume":4145800,"rsi_14":31.88,"sma_20":128.97,"sma_60":126.12,"sma_120":124.08},{"date":"2025-06-12","open":122.97,"high":123.43,"low":122.07,"close":122.96,"volume":4087600,"rsi_14":34.54,"sma_20":128.63,"sma_60":126.27,"sma_120":124.09},{"date":"2025-06-13","open":122.01,"high":123.46,"low":121.76,"close":122.41,"volume":3786600,"rsi_14":43.24,"sma_20":128.17,"sma_60":126.37,"sma_120":124.11},{"date":"2025-06-16","open":123.06,"high":123.81,"low":122.58,"close":122.77,"volume":4930200,"rsi_14":33.72,"sma_20":127.72,"sma_60":126.51,"sma_120":124.14},{"date":"2025-06-17","open":121.98,"high":123.1,"low":121.24,"close":121.52,"volume":4264600,"rsi_14":35.21,"sma_20":127.12,"sma_60":126.62,"sma_120":124.14},{"date":"2025-06-18","open":121.96,"high":122.01,"low":120.93,"close":121.06,"volume":4924800,"rsi_14":28.37,"sma_20":126.5,"sma_60":126.67,"sma_120":124.15},{"date":"2025-06-20","open":121.56,"high":122.29,"low":121.02,"close":122.01,"volume":6729700,"rsi_14":34.9,"sma_20":126.12,"sma_60":126.73,"sma_120":124.15},{"date":"2025-06-23","open":121.96,"high":123.46,"low":121.24,"close":123.25,"volume":4072700,"rsi_14":33.3,"sma_20":125.88,"sma_60":126.82,"sma_120":124.15},{"date":"2025-06-24","open":123.44,"high":124.03,"low":122.68,"close":123.1,"volume":4546200,"rsi_14":33.76,"sma_20":125.83,"sma_60":126.88,"sma_120":124.15},{"date":"2025-06-25","open":122.99,"high":123.24,"low":120.97,"close":121.0,"volume":4669700,"rsi_14":28.35,"sma_20":125.55,"sma_60":126.96,"sma_120":124.16},{"date":"2025-06-26","open":121.29,"high":121.29,"low":118.45,"close":120.66,"volume":8415100,"rsi_14":29.16,"sma_20":125.35,"sma_60":126.96,"sma_120":124.18},{"date":"2025-06-27","open":120.51,"high":122.29,"low":120.17,"close":121.89,"volume":9786300,"rsi_14":30.06,"sma_20":125.17,"sma_60":126.97,"sma_120":124.19},{"date":"2025-06-30","open":122.49,"high":122.49,"low":120.78,"close":122.0,"volume":6228000,"rsi_14":36.66,"sma_20":124.99,"sma_60":126.95,"sma_120":124.22},{"date":"2025-07-01","open":122.18,"high":124.13,"low":121.67,"close":123.65,"volume":5126200,"rsi_14":46.36,"sma_20":124.83,"sma_60":126.94,"sma_120":124.25},{"date":"2025-07-02","open":123.88,"high":124.11,"low":122.81,"close":123.8,"volume":4790200,"rsi_14":53.64,"sma_20":124.69,"sma_60":127.0,"sma_120":124.3},{"date":"2025-07-03","open":123.84,"high":124.59,"low":123.26,"close":124.34,"volume":2986600,"rsi_14":56.25,"sma_20":124.58,"sma_60":127.11,"sma_120":124.33},{"date":"2025-07-07","open":124.43,"high":124.68,"low":123.21,"close":123.66,"volume":3945000,"rsi_14":55.56,"sma_20":124.47,"sma_60":127.19,"sma_120":124.37},{"date":"2025-07-08","open":123.51,"high":124.13,"low":122.65,"close":123.75,"volume":5683300,"rsi_14":54.47,"sma_20":124.31,"sma_60":127.18,"sma_120":124.42},{"date":"2025-07-09","open":124.0,"high":124.43,"low":122.85,"close":123.93,"volume":3818100,"rsi_14":62.2,"sma_20":124.27,"sma_60":127.15,"sma_120":124.47},{"date":"2025-07-10","open":123.51,"high":123.86,"low":122.49,"close":122.66,"volume":5051100,"rsi_14":57.49,"sma_20":124.17,"sma_60":127.08,"sma_120":124.51},{"date":"2025-07-11","open":122.24,"high":122.67,"low":121.88,"close":122.22,"volume":4145900,"rsi_14":51.02,"sma_20":124.13,"sma_60":126.97,"sma_120":124.53},{"date":"2025-07-14","open":121.66,"high":122.2,"low":121.04,"close":122.07,"volume":4651200,"rsi_14":43.48,"sma_20":124.09,"sma_60":126.88,"sma_120":124.55},{"date":"2025-07-15","open":121.7,"high":122.29,"low":120.25,"close":120.27,"volume":4720500,"rsi_14":36.83,"sma_20":123.98,"sma_60":126.81,"sma_120":124.53},{"date":"2025-07-16","open":120.66,"high":120.81,"low":118.39,"close":119.88,"volume":6151800,"rsi_14":43.81,"sma_20":123.83,"sma_60":126.7,"sma_120":124.52},{"date":"2025-07-17","open":119.59,"high":120.91,"low":119.54,"close":120.69,"volume":3828200,"rsi_14":50.16,"sma_20":123.79,"sma_60":126.67,"sma_120":124.52},{"date":"2025-07-18","open":120.82,"high":121.34,"low":120.53,"close":120.69,"volume":3464300,"rsi_14":42.77,"sma_20":123.77,"sma_60":126.61,"sma_120":124.51},{"date":"2025-07-21","open":121.01,"high":123.66,"low":120.82,"close":123.43,"volume":4721900,"rsi_14":56.57,"sma_20":123.84,"sma_60":126.6,"sma_120":124.52},{"date":"2025-07-22","open":123.57,"high":124.9,"low":122.73,"close":124.08,"volume":4284900,"rsi_14":52.2,"sma_20":123.88,"sma_60":126.59,"sma_120":124.53},{"date":"2025-07-23","open":124.67,"high":125.51,"low":124.41,"close":124.83,"volume":4367500,"rsi_14":54.94,"sma_20":123.97,"sma_60":126.59,"sma_120":124.54},{"date":"2025-07-24","open":124.55,"high":125.19,"low":123.89,"close":124.74,"volume":4722800,"rsi_14":51.96,"sma_20":124.16,"sma_60":126.57,"sma_120":124.55},{"date":"2025-07-25","open":125.23,"high":125.49,"low":124.44,"close":124.91,"volume":5143200,"rsi_14":56.57,"sma_20":124.38,"sma_60":126.54,"sma_120":124.56},{"date":"2025-07-28","open":124.81,"high":125.59,"low":123.34,"close":123.88,"volume":6114400,"rsi_14":50.61,"sma_20":124.48,"sma_60":126.49,"sma_120":124.57},{"date":"2025-07-29","open":124.2,"high":125.08,"low":123.61,"close":124.46,"volume":5543300,"rsi_14":54.03,"sma_20":124.62,"sma_60":126.47,"sma_120":124.58},{"date":"2025-07-30","open":124.72,"high":125.16,"low":123.39,"close":123.91,"volume":3193300,"rsi_14":57.72,"sma_20":124.65,"sma_60":126.41,"sma_120":124.58},{"date":"2025-07-31","open":123.05,"high":123.87,"low":122.5,"close":122.65,"volume":4653000,"rsi_14":53.56,"sma_20":124.61,"sma_60":126.34,"sma_120":124.57},{"date":"2025-08-01","open":122.24,"high":124.32,"low":121.91,"close":124.1,"volume":4855400,"rsi_14":59.5,"sma_20":124.62,"sma_60":126.3,"sma_120":124.58},{"date":"2025-08-04","open":124.51,"high":127.27,"low":124.39,"close":127.27,"volume":4807800,"rsi_14":76.26,"sma_20":124.82,"sma_60":126.31,"sma_120":124.61},{"date":"2025-08-05","open":127.28,"high":127.89,"low":126.54,"close":126.83,"volume":5178400,"rsi_14":75.94,"sma_20":125.0,"sma_60":126.32,"sma_120":124.65},{"date":"2025-08-06","open":126.96,"high":130.16,"low":126.69,"close":130.11,"volume":4839400,"rsi_14":79.54,"sma_20":125.33,"sma_60":126.39,"sma_120":124.71},{"date":"2025-08-07","open":130.71,"high":130.88,"low":129.0,"close":129.99,"volume":6154800,"rsi_14":78.97,"sma_20":125.72,"sma_60":126.39,"sma_120":124.76},{"date":"2025-08-08","open":130.09,"high":130.75,"low":129.38,"close":129.39,"volume":4629700,"rsi_14":71.77,"sma_20":126.11,"sma_60":126.4,"sma_120":124.82},{"date":"2025-08-11","open":129.8,"high":130.45,"low":128.9,"close":130.4,"volume":3304200,"rsi_14":72.46,"sma_20":126.55,"sma_60":126.42,"sma_120":124.89},{"date":"2025-08-12","open":130.81,"high":131.64,"low":130.33,"close":131.38,"volume":4284500,"rsi_14":72.87,"sma_20":127.13,"sma_60":126.43,"sma_120":124.98},{"date":"2025-08-13","open":131.34,"high":132.2,"low":131.15,"close":132.08,"volume":5593800,"rsi_14":74.53,"sma_20":127.77,"sma_60":126.44,"sma_120":125.07},{"date":"2025-08-14","open":131.43,"high":132.41,"low":131.12,"close":131.36,"volume":3763200,"rsi_14":69.2,"sma_20":128.31,"sma_60":126.41,"sma_120":125.17},{"date":"2025-08-15","open":131.54,"high":132.01,"low":130.43,"close":131.04,"volume":4796100,"rsi_14":72.27,"sma_20":128.83,"sma_60":126.37,"sma_120":125.26},{"date":"2025-08-18","open":131.34,"high":132.53,"low":131.05,"close":131.47,"volume":6225500,"rsi_14":71.32,"sma_20":129.24,"sma_60":126.4,"sma_120":125.35},{"date":"2025-08-19","open":131.75,"high":133.36,"low":131.75,"close":133.01,"volume":6727300,"rsi_14":76.39,"sma_20":129.69,"sma_60":126.48,"sma_120":125.43},{"date":"2025-08-20","open":141.83,"high":143.84,"low":136.11,"close":136.62,"volume":13223200,"rsi_14":86.04,"sma_20":130.28,"sma_60":126.69,"sma_120":125.55},{"date":"2025-08-21","open":134.83,"high":137.1,"low":134.69,"close":135.87,"volume":7054300,"rsi_14":81.36,"sma_20":130.84,"sma_60":126.85,"sma_120":125.66},{"date":"2025-08-22","open":136.32,"high":137.71,"low":134.3,"close":134.91,"volume":5776700,"rsi_14":72.73,"sma_20":131.35,"sma_60":127.03,"sma_120":125.77},{"date":"2025-08-25","open":134.48,"high":135.43,"low":133.74,"close":133.88,"volume":4734400,"rsi_14":70.16,"sma_20":131.86,"sma_60":127.17,"sma_120":125.88},{"date":"2025-08-26","open":134.05,"high":135.11,"low":133.14,"close":135.05,"volume":6531600,"rsi_14":65.75,"sma_20":132.37,"sma_60":127.33,"sma_120":125.99},{"date":"2025-08-27","open":135.05,"high":135.86,"low":134.59,"close":135.59,"volume":4522000,"rsi_14":67.54,"sma_20":132.94,"sma_60":127.48,"sma_120":126.13},{"date":"2025-08-28","open":135.91,"high":136.25,"low":134.67,"close":135.48,"volume":5138900,"rsi_14":69.87,"sma_20":133.57,"sma_60":127.63,"sma_120":126.28},{"date":"2025-08-29","open":135.63,"high":135.84,"low":134.28,"close":134.98,"volume":4118600,"rsi_14":65.09,"sma_20":134.1,"sma_60":127.77,"sma_120":126.44},{"date":"2025-09-02","open":134.57,"high":136.94,"low":134.57,"close":136.91,"volume":5282500,"rsi_14":67.36,"sma_20":134.57,"sma_60":127.95,"sma_120":126.63},{"date":"2025-09-03","open":136.91,"high":137.91,"low":136.74,"close":137.8,"volume":4798900,"rsi_14":67.77,"sma_20":135.1,"sma_60":128.14,"sma_120":126.83},{"date":"2025-09-04","open":138.2,"high":139.41,"low":138.04,"close":139.34,"volume":4172500,"rsi_14":76.02,"sma_20":135.55,"sma_60":128.38,"sma_120":127.06},{"date":"2025-09-05","open":139.73,"high":139.81,"low":137.27,"close":137.6,"volume":6735800,"rsi_14":69.6,"sma_20":135.91,"sma_60":128.6,"sma_120":127.28},{"date":"2025-09-08","open":137.57,"high":139.32,"low":137.49,"close":139.16,"volume":4801400,"rsi_14":71.52,"sma_20":136.39,"sma_60":128.88,"sma_120":127.5},{"date":"2025-09-09","open":138.11,"high":138.85,"low":137.4,"close":138.3,"volume":3453300,"rsi_14":65.38,"sma_20":136.77,"sma_60":129.13,"sma_120":127.7},{"date":"2025-09-10","open":137.89,"high":138.37,"low":137.05,"close":138.19,"volume":3573600,"rsi_14":55.74,"sma_20":137.09,"sma_60":129.4,"sma_120":127.89},{"date":"2025-09-11","open":138.7,"high":139.56,"low":138.12,"close":139.15,"volume":5197900,"rsi_14":61.81,"sma_20":137.43,"sma_60":129.68,"sma_120":128.09},{"date":"2025-09-12","open":138.84,"high":139.66,"low":137.24,"close":137.81,"volume":5173200,"rsi_14":60.18,"sma_20":137.75,"sma_60":129.95,"sma_120":128.29},{"date":"2025-09-15","open":138.13,"high":139.55,"low":137.8,"close":139.48,"volume":4186600,"rsi_14":68.79,"sma_20":138.18,"sma_60":130.26,"sma_120":128.47},{"date":"2025-09-16","open":138.99,"high":139.42,"low":137.17,"close":137.88,"volume":3786300,"rsi_14":59.24,"sma_20":138.5,"sma_60":130.53,"sma_120":128.63},{"date":"2025-09-17","open":138.32,"high":139.21,"low":137.56,"close":138.37,"volume":4617100,"rsi_14":59.08,"sma_20":138.78,"sma_60":130.78,"sma_120":128.8},{"date":"2025-09-18","open":138.3,"high":139.34,"low":137.7,"close":138.26,"volume":4794700,"rsi_14":59.08,"sma_20":138.86,"sma_60":131.04,"sma_120":128.96},{"date":"2025-09-19","open":138.52,"high":138.74,"low":137.44,"close":138.11,"volume":7503900,"rsi_14":60.49,"sma_20":138.97,"sma_60":131.33,"sma_120":129.14},{"date":"2025-09-22","open":138.12,"high":138.12,"low":137.01,"close":137.74,"volume":3683200,"rsi_14":53.11,"sma_20":139.12,"sma_60":131.61,"sma_120":129.29},{"date":"2025-09-23","open":137.78,"high":138.19,"low":137.24,"close":138.05,"volume":3308500,"rsi_14":50.97,"sma_20":139.33,"sma_60":131.89,"sma_120":129.43},{"date":"2025-09-24","open":137.84,"high":139.76,"low":137.34,"close":138.76,"volume":5027700,"rsi_14":47.6,"sma_20":139.51,"sma_60":132.17,"sma_120":129.56},{"date":"2025-09-25","open":139.19,"high":139.88,"low":138.62,"close":139.77,"volume":4120000,"rsi_14":59.68,"sma_20":139.73,"sma_60":132.44,"sma_120":129.69},{"date":"2025-09-26","open":140.17,"high":141.51,"low":139.76,"close":141.38,"volume":4224400,"rsi_14":59.86,"sma_20":140.03,"sma_60":132.74,"sma_120":129.87},{"date":"2025-09-29","open":141.48,"high":141.93,"low":140.34,"close":141.81,"volume":4260400,"rsi_14":66.18,"sma_20":140.37,"sma_60":133.03,"sma_120":130.07},{"date":"2025-09-30","open":141.6,"high":143.1,"low":141.6,"close":142.81,"volume":6435800,"rsi_14":69.7,"sma_20":140.67,"sma_60":133.35,"sma_120":130.27},{"date":"2025-10-01","open":142.36,"high":143.39,"low":141.83,"close":142.6,"volume":6703800,"rsi_14":65.68,"sma_20":140.91,"sma_60":133.67,"sma_120":130.43},{"date":"2025-10-02","open":141.95,"high":142.76,"low":140.5,"close":140.79,"volume":4449400,"rsi_14":62.96,"sma_20":140.98,"sma_60":133.96,"sma_120":130.55},{"date":"2025-10-03","open":140.79,"high":141.54,"low":139.46,"close":139.64,"volume":2993800,"rsi_14":50.72,"sma_20":141.09,"sma_60":134.24,"sma_120":130.66},{"date":"2025-10-06","open":139.55,"high":141.92,"low":139.55,"close":141.4,"volume":6309600,"rsi_14":65.84,"sma_20":141.2,"sma_60":134.57,"sma_120":130.77},{"date":"2025-10-07","open":141.03,"high":141.93,"low":138.44,"close":140.96,"volume":6700900,"rsi_14":61.7,"sma_20":141.34,"sma_60":134.88,"sma_120":130.88},{"date":"2025-10-08","open":141.01,"high":141.24,"low":138.7,"close":139.03,"volume":5158400,"rsi_14":52.99,"sma_20":141.38,"sma_60":135.2,"sma_120":131.0},{"date":"2025-10-09","open":139.05,"high":139.78,"low":136.8,"close":136.9,"volume":3750700,"rsi_14":45.94,"sma_20":141.27,"sma_60":135.49,"sma_120":131.09},{"date":"2025-10-10","open":137.05,"high":139.38,"low":136.58,"close":138.7,"volume":4261200,"rsi_14":52.94,"sma_20":141.31,"sma_60":135.79,"sma_120":131.23},{"date":"2025-10-13","open":138.55,"high":140.21,"low":138.11,"close":139.7,"volume":4144300,"rsi_14":54.86,"sma_20":141.32,"sma_60":136.11,"sma_120":131.36},{"date":"2025-10-14","open":139.72,"high":142.64,"low":139.47,"close":142.38,"volume":4431800,"rsi_14":59.54,"sma_20":141.55,"sma_60":136.43,"sma_120":131.52},{"date":"2025-10-15","open":142.29,"high":144.71,"low":142.29,"close":143.43,"volume":5397600,"rsi_14":59.63,"sma_20":141.81,"sma_60":136.76,"sma_120":131.67},{"date":"2025-10-16","open":143.52,"high":143.52,"low":140.36,"close":140.85,"volume":3400100,"rsi_14":48.66,"sma_20":141.94,"sma_60":137.03,"sma_120":131.81},{"date":"2025-10-17","open":141.29,"high":142.73,"low":140.95,"close":142.12,"volume":4003100,"rsi_14":50.76,"sma_20":142.14,"sma_60":137.32,"sma_120":131.95},{"date":"2025-10-20","open":142.23,"high":142.65,"low":140.85,"close":141.62,"volume":3321600,"rsi_14":47.06,"sma_20":142.34,"sma_60":137.6,"sma_120":132.07},{"date":"2025-10-21","open":141.47,"high":142.58,"low":140.97,"close":142.19,"volume":3886900,"rsi_14":49.02,"sma_20":142.54,"sma_60":137.91,"sma_120":132.2},{"date":"2025-10-22","open":142.67,"high":142.89,"low":141.22,"close":141.35,"volume":3800000,"rsi_14":51.43,"sma_20":142.68,"sma_60":138.19,"sma_120":132.33},{"date":"2025-10-23","open":141.35,"high":141.68,"low":140.39,"close":140.7,"volume":5072500,"rsi_14":52.75,"sma_20":142.72,"sma_60":138.46,"sma_120":132.44},{"date":"2025-10-24","open":141.06,"high":141.28,"low":140.15,"close":140.21,"volume":3442600,"rsi_14":46.69,"sma_20":142.66,"sma_60":138.75,"sma_120":132.55},{"date":"2025-10-27","open":140.85,"high":141.83,"low":140.39,"close":141.56,"volume":3775400,"rsi_14":51.6,"sma_20":142.65,"sma_60":139.04,"sma_120":132.67},{"date":"2025-10-28","open":141.11,"high":142.33,"low":140.57,"close":142.31,"volume":3628100,"rsi_14":59.29,"sma_20":142.63,"sma_60":139.29,"sma_120":132.8},{"date":"2025-10-29","open":141.85,"high":142.12,"low":139.18,"close":140.0,"volume":4383300,"rsi_14":58.67,"sma_20":142.49,"sma_60":139.5,"sma_120":132.91},{"date":"2025-10-30","open":139.92,"high":141.78,"low":139.71,"close":140.59,"volume":4168600,"rsi_14":55.67,"sma_20":142.48,"sma_60":139.67,"sma_120":133.03},{"date":"2025-10-31","open":139.98,"high":140.36,"low":138.04,"close":138.47,"volume":4877300,"rsi_14":46.52,"sma_20":142.42,"sma_60":139.81,"sma_120":133.1},{"date":"2025-11-03","open":138.7,"high":139.05,"low":137.16,"close":138.73,"volume":5195700,"rsi_14":38.12,"sma_20":142.29,"sma_60":139.96,"sma_120":133.18},{"date":"2025-11-04","open":138.14,"high":140.4,"low":138.09,"close":140.35,"volume":4473300,"rsi_14":40.35,"sma_20":142.26,"sma_60":140.12,"sma_120":133.27},{"date":"2025-11-05","open":140.05,"high":143.81,"low":139.67,"close":141.98,"volume":6335900,"rsi_14":53.8,"sma_20":142.41,"sma_60":140.29,"sma_120":133.36},{"date":"2025-11-06","open":141.68,"high":142.31,"low":140.16,"close":142.05,"volume":5554600,"rsi_14":49.75,"sma_20":142.67,"sma_60":140.45,"sma_120":133.45},{"date":"2025-11-07","open":142.25,"high":143.38,"low":141.63,"close":142.88,"volume":5638000,"rsi_14":54.49,"sma_20":142.88,"sma_60":140.65,"sma_120":133.53},{"date":"2025-11-10","open":142.39,"high":145.17,"low":142.04,"close":144.97,"volume":4056300,"rsi_14":58.9,"sma_20":143.15,"sma_60":140.88,"sma_120":133.63},{"date":"2025-11-11","open":145.43,"high":145.83,"low":143.88,"close":144.41,"volume":2980000,"rsi_14":60.0,"sma_20":143.25,"sma_60":141.1,"sma_120":133.75},{"date":"2025-11-12","open":144.91,"high":146.34,"low":143.2,"close":145.87,"volume":5826500,"rsi_14":66.03,"sma_20":143.37,"sma_60":141.32,"sma_120":133.9},{"date":"2025-11-13","open":145.64,"high":146.58,"low":144.92,"close":145.07,"volume":3879200,"rsi_14":63.17,"sma_20":143.57,"sma_60":141.45,"sma_120":134.07},{"date":"2025-11-14","open":144.83,"high":146.36,"low":144.11,"close":144.75,"volume":4774300,"rsi_14":58.78,"sma_20":143.68,"sma_60":141.6,"sma_120":134.23},{"date":"2025-11-17","open":144.83,"high":145.67,"low":143.45,"close":143.86,"volume":10612400,"rsi_14":53.56,"sma_20":143.77,"sma_60":141.74,"sma_120":134.38},{"date":"2025-11-18","open":142.94,"high":145.52,"low":142.51,"close":144.26,"volume":10007700,"rsi_14":63.69,"sma_20":143.85,"sma_60":141.91,"sma_120":134.54},{"date":"2025-11-19","open":149.13,"high":149.63,"low":143.35,"close":144.49,"volume":8563300,"rsi_14":62.72,"sma_20":143.99,"sma_60":142.06,"sma_120":134.69},{"date":"2025-11-20","open":144.92,"high":147.88,"low":144.61,"close":146.73,"volume":9023900,"rsi_14":78.42,"sma_20":144.28,"sma_60":142.24,"sma_120":134.86},{"date":"2025-11-21","open":147.71,"high":151.19,"low":147.47,"close":150.06,"volume":10087100,"rsi_14":82.34,"sma_20":144.75,"sma_60":142.48,"sma_120":135.05},{"date":"2025-11-24","open":150.12,"high":150.34,"low":147.15,"close":147.51,"volume":13003600,"rsi_14":68.95,"sma_20":145.03,"sma_60":142.68,"sma_120":135.23},{"date":"2025-11-25","open":147.52,"high":151.63,"low":147.06,"close":151.01,"volume":5639100,"rsi_14":71.89,"sma_20":145.45,"sma_60":142.91,"sma_120":135.43},{"date":"2025-11-26","open":151.6,"high":153.26,"low":150.57,"close":151.74,"volume":4373600,"rsi_14":72.81,"sma_20":146.02,"sma_60":143.14,"sma_120":135.64},{"date":"2025-11-28","open":151.51,"high":151.67,"low":150.14,"close":150.54,"volume":2496200,"rsi_14":67.5,"sma_20":146.5,"sma_60":143.32,"sma_120":135.85},{"date":"2025-12-01","open":150.12,"high":151.35,"low":149.34,"close":149.76,"volume":4598200,"rsi_14":61.27,"sma_20":147.05,"sma_60":143.52,"sma_120":136.06},{"date":"2025-12-02","open":150.31,"high":150.36,"low":148.05,"close":148.66,"volume":5336400,"rsi_14":59.59,"sma_20":147.53,"sma_60":143.67,"sma_120":136.27},{"date":"2025-12-03","open":149.0,"high":149.61,"low":148.3,"close":148.7,"volume":4517000,"rsi_14":56.5,"sma_20":147.93,"sma_60":143.84,"sma_120":136.49},{"date":"2025-12-04","open":148.73,"high":149.94,"low":148.7,"close":148.94,"volume":4075400,"rsi_14":61.02,"sma_20":148.26,"sma_60":144.02,"sma_120":136.71},{"date":"2025-12-05","open":148.72,"high":151.95,"low":148.59,"close":151.89,"volume":6075200,"rsi_14":67.68,"sma_20":148.74,"sma_60":144.22,"sma_120":136.95},{"date":"2025-12-08","open":151.86,"high":153.04,"low":151.41,"close":152.32,"volume":5633500,"rsi_14":71.46,"sma_20":149.19,"sma_60":144.46,"sma_120":137.21},{"date":"2025-12-09","open":152.14,"high":152.66,"low":151.63,"close":152.28,"volume":5108800,"rsi_14":70.73,"sma_20":149.54,"sma_60":144.67,"sma_120":137.47},{"date":"2025-12-10","open":153.67,"high":154.98,"low":153.46,"close":154.26,"volume":6249200,"rsi_14":73.15,"sma_20":150.02,"sma_60":144.94,"sma_120":137.73},{"date":"2025-12-11","open":154.86,"high":156.29,"low":153.8,"close":154.17,"volume":4444400,"rsi_14":69.63,"sma_20":150.41,"sma_60":145.2,"sma_120":137.99},{"date":"2025-12-12","open":154.67,"high":155.71,"low":154.19,"close":154.72,"volume":4431100,"rsi_14":64.42,"sma_20":150.9,"sma_60":145.47,"sma_120":138.25},{"date":"2025-12-15","open":154.79,"high":155.91,"low":154.51,"close":155.29,"volume":5709900,"rsi_14":77.39,"sma_20":151.43,"sma_60":145.75,"sma_120":138.54},{"date":"2025-12-16","open":155.61,"high":156.4,"low":153.6,"close":153.68,"volume":4658900,"rsi_14":60.87,"sma_20":151.93,"sma_60":146.01,"sma_120":138.81},{"date":"2025-12-17","open":154.15,"high":154.45,"low":153.21,"close":154.25,"volume":3845900,"rsi_14":60.33,"sma_20":152.43,"sma_60":146.28,"sma_120":139.08},{"date":"2025-12-18","open":154.25,"high":155.5,"low":153.26,"close":153.47,"volume":5513100,"rsi_14":62.52,"sma_20":152.89,"sma_60":146.52,"sma_120":139.34},{"date":"2025-12-19","open":153.73,"high":154.02,"low":152.75,"close":153.2,"volume":9330800,"rsi_14":65.34,"sma_20":153.21,"sma_60":146.74,"sma_120":139.59},{"date":"2025-12-22","open":153.12,"high":155.21,"low":152.75,"close":155.16,"volume":3603000,"rsi_14":76.93,"sma_20":153.47,"sma_60":146.96,"sma_120":139.85},{"date":"2025-12-23","open":155.46,"high":155.73,"low":154.2,"close":154.5,"volume":2793900,"rsi_14":72.89,"sma_20":153.82,"sma_60":147.17,"sma_120":140.1},{"date":"2025-12-24","open":154.51,"high":156.04,"low":154.5,"close":155.86,"volume":1402700,"rsi_14":75.09,"sma_20":154.07,"sma_60":147.38,"sma_120":140.37},{"date":"2025-12-26","open":155.57,"high":156.33,"low":155.27,"close":155.68,"volume":1688200,"rsi_14":67.21,"sma_20":154.27,"sma_60":147.59,"sma_120":140.63},{"date":"2025-12-29","open":155.42,"high":156.14,"low":154.61,"close":155.05,"volume":3214800,"rsi_14":62.14,"sma_20":154.49,"sma_60":147.83,"sma_120":140.89},{"date":"2025-12-30","open":154.39,"high":155.08,"low":153.63,"close":153.94,"volume":2848000,"rsi_14":56.73,"sma_20":154.71,"sma_60":148.06,"sma_120":141.15},{"date":"2025-12-31","open":153.74,"high":154.49,"low":152.17,"close":152.22,"volume":3040400,"rsi_14":41.53,"sma_20":154.89,"sma_60":148.24,"sma_120":141.4},{"date":"2026-01-02","open":151.86,"high":152.95,"low":150.67,"close":152.88,"volume":4064700,"rsi_14":44.9,"sma_20":155.1,"sma_60":148.43,"sma_120":141.66},{"date":"2026-01-05","open":152.6,"high":153.61,"low":151.49,"close":152.44,"volume":5027200,"rsi_14":40.89,"sma_20":155.27,"sma_60":148.65,"sma_120":141.92},{"date":"2026-01-06","open":151.61,"high":153.41,"low":150.75,"close":152.52,"volume":5327900,"rsi_14":38.5,"sma_20":155.31,"sma_60":148.9,"sma_120":142.2},{"date":"2026-01-07","open":152.97,"high":154.13,"low":151.94,"close":152.64,"volume":5681800,"rsi_14":45.06,"sma_20":155.32,"sma_60":149.13,"sma_120":142.46},{"date":"2026-01-08","open":153.0,"high":157.11,"low":152.03,"close":156.81,"volume":5950300,"rsi_14":59.07,"sma_20":155.55,"sma_60":149.41,"sma_120":142.76},{"date":"2026-01-09","open":156.49,"high":158.03,"low":155.87,"close":156.38,"volume":4487900,"rsi_14":60.52,"sma_20":155.66,"sma_60":149.64,"sma_120":143.04},{"date":"2026-01-12","open":156.28,"high":157.32,"low":155.38,"close":155.67,"volume":5529800,"rsi_14":58.7,"sma_20":155.73,"sma_60":149.84,"sma_120":143.3},{"date":"2026-01-13","open":155.46,"high":156.72,"low":154.87,"close":156.7,"volume":4104000,"rsi_14":55.81,"sma_20":155.83,"sma_60":150.1,"sma_120":143.56},{"date":"2026-01-14","open":156.32,"high":156.67,"low":153.14,"close":153.72,"volume":5371200,"rsi_14":47.5,"sma_20":155.75,"sma_60":150.29,"sma_120":143.8},{"date":"2026-01-15","open":154.34,"high":155.37,"low":153.4,"close":154.74,"volume":4105700,"rsi_14":46.34,"sma_20":155.81,"sma_60":150.5,"sma_120":144.05},{"date":"2026-01-16","open":154.55,"high":156.35,"low":154.3,"close":155.95,"volume":6269950,"rsi_14":76.68,"sma_20":146.78,"sma_60":143.41,"sma_120":135.9},{"date":"2026-01-20","open":155.77,"high":156.17,"low":153.94,"close":154.66,"volume":5887600,"rsi_14":48.86,"sma_20":155.95,"sma_60":150.94,"sma_120":144.57},{"date":"2026-01-21","open":154.92,"high":155.57,"low":153.6,"close":154.43,"volume":5511800,"rsi_14":51.54,"sma_20":156.02,"sma_60":151.17,"sma_120":144.82},{"date":"2026-01-22","open":154.52,"high":155.27,"low":151.35,"close":152.03,"volume":5808100,"rsi_14":49.44,"sma_20":155.86,"sma_60":151.36,"sma_120":145.06},{"date":"2026-01-23","open":151.66,"high":152.33,"low":151.09,"close":151.85,"volume":5651500,"rsi_14":46.84,"sma_20":155.72,"sma_60":151.53,"sma_120":145.28},{"date":"2026-01-26","open":151.34,"high":152.39,"low":147.54,"close":148.72,"volume":8152500,"rsi_14":40.19,"sma_20":155.36,"sma_60":151.63,"sma_120":145.46},{"date":"2026-01-27","open":149.13,"high":149.54,"low":146.21,"close":146.67,"volume":7093800,"rsi_14":36.03,"sma_20":154.91,"sma_60":151.73,"sma_120":145.62},{"date":"2026-01-28","open":146.04,"high":146.88,"low":145.42,"close":146.45,"volume":6424300,"rsi_14":35.29,"sma_20":154.47,"sma_60":151.82,"sma_120":145.75},{"date":"2026-01-29","open":146.4,"high":147.48,"low":144.51,"close":146.13,"volume":5950400,"rsi_14":18.95,"sma_20":154.08,"sma_60":151.95,"sma_120":145.88},{"date":"2026-01-30","open":146.37,"high":148.58,"low":145.75,"close":148.45,"volume":6015900,"rsi_14":29.23,"sma_20":153.89,"sma_60":152.1,"sma_120":146.03},{"date":"2026-02-02","open":148.94,"high":149.12,"low":147.4,"close":148.81,"volume":8782100,"rsi_14":31.68,"sma_20":153.68,"sma_60":152.24,"sma_120":146.18},{"date":"2026-02-03","open":148.33,"high":151.22,"low":148.15,"close":150.69,"volume":5637600,"rsi_14":34.65,"sma_20":153.6,"sma_60":152.38,"sma_120":146.33},{"date":"2026-02-04","open":151.49,"high":153.78,"low":151.24,"close":152.54,"volume":6879000,"rsi_14":46.81,"sma_20":153.6,"sma_60":152.55,"sma_120":146.5},{"date":"2026-02-05","open":153.14,"high":154.97,"low":152.2,"close":153.99,"volume":7474700,"rsi_14":48.01,"sma_20":153.67,"sma_60":152.73,"sma_120":146.69},{"date":"2026-02-06","open":153.97,"high":154.92,"low":153.33,"close":154.44,"volume":4708100,"rsi_14":45.85,"sma_20":153.55,"sma_60":152.88,"sma_120":146.88},{"date":"2026-02-09","open":153.99,"high":154.91,"low":152.62,"close":154.82,"volume":4277057,"rsi_14":70.73,"sma_20":147.58,"sma_60":143.7,"sma_120":136.15},{"date":"2026-02-10","open":155.12,"high":155.73,"low":151.74,"close":151.9,"volume":4518792,"rsi_14":63.89,"sma_20":148.22,"sma_60":143.9,"sma_120":136.39},{"date":"2026-02-11","open":152.2,"high":152.89,"low":148.93,"close":149.38,"volume":5467341,"rsi_14":55.84,"sma_20":148.65,"sma_60":144.08,"sma_120":136.61},{"date":"2026-02-12","open":152.14,"high":154.6,"low":151.02,"close":153.2,"volume":6172480,"rsi_14":63.56,"sma_20":149.18,"sma_60":144.32,"sma_120":136.86},{"date":"2026-02-13","open":152.94,"high":154.83,"low":151.7,"close":153.48,"volume":3754731,"rsi_14":64.63,"sma_20":149.71,"sma_60":144.55,"sma_120":137.11},{"date":"2026-02-17","open":154.21,"high":155.99,"low":152.44,"close":155.97,"volume":5504859,"rsi_14":69.49,"sma_20":150.33,"sma_60":144.84,"sma_120":137.4},{"date":"2026-02-18","open":155.35,"high":156.32,"low":154.97,"close":156.23,"volume":2944200,"rsi_14":72.35,"sma_20":152.81,"sma_60":153.88,"sma_120":147.97},{"date":"2026-02-19","open":155.97,"high":156.32,"low":154.28,"close":155.52,"volume":3933200,"rsi_14":71.0,"sma_20":152.84,"sma_60":154.02,"sma_120":148.13},{"date":"2026-02-20","open":155.07,"high":157.49,"low":154.67,"close":157.23,"volume":5643404,"rsi_14":70.33,"sma_20":150.91,"sma_60":145.12,"sma_120":137.69},{"date":"2026-02-23","open":157.99,"high":159.44,"low":154.76,"close":156.69,"volume":5710000,"rsi_14":67.84,"sma_20":153.3,"sma_60":154.28,"sma_120":148.48},{"date":"2026-02-24","open":156.94,"high":157.88,"low":155.96,"close":156.66,"volume":5268851,"rsi_14":68.97,"sma_20":151.48,"sma_60":145.43,"sma_120":137.98},{"date":"2026-02-25","open":156.6,"high":161.69,"low":153.86,"close":154.83,"volume":7904674,"rsi_14":62.4,"sma_20":151.89,"sma_60":145.69,"sma_120":138.24},{"date":"2026-02-26","open":157.01,"high":158.31,"low":155.41,"close":157.68,"volume":5981345,"rsi_14":61.86,"sma_20":152.51,"sma_60":146.0,"sma_120":138.52},{"date":"2026-02-27","open":157.42,"high":160.63,"low":157.39,"close":160.63,"volume":7099912,"rsi_14":70.63,"sma_20":153.29,"sma_60":146.37,"sma_120":138.85},{"date":"2026-03-02","open":159.27,"high":160.5,"low":157.78,"close":158.92,"volume":4919752,"rsi_14":62.85,"sma_20":154.02,"sma_60":146.71,"sma_120":139.16},{"date":"2026-03-03","open":157.23,"high":158.7,"low":154.76,"close":158.7,"volume":5043091,"rsi_14":61.48,"sma_20":154.73,"sma_60":147.04,"sma_120":139.46},{"date":"2026-03-04","open":159.04,"high":160.91,"low":157.24,"close":160.7,"volume":4725300,"rsi_14":58.14,"sma_20":155.52,"sma_60":147.4,"sma_120":139.78},{"date":"2026-03-05","open":159.69,"high":160.19,"low":157.97,"close":159.91,"volume":6528169,"rsi_14":58.99,"sma_20":156.16,"sma_60":147.72,"sma_120":140.08},{"date":"2026-03-06","open":158.67,"high":159.09,"low":156.62,"close":158.32,"volume":5923379,"rsi_14":62.42,"sma_20":156.56,"sma_60":147.99,"sma_120":140.36},{"date":"2026-03-09","open":157.62,"high":157.89,"low":154.1,"close":157.14,"volume":4620487,"rsi_14":66.01,"sma_20":157.03,"sma_60":148.24,"sma_120":140.63},{"date":"2026-03-10","open":156.51,"high":161.58,"low":155.42,"close":158.52,"volume":5411817,"rsi_14":62.61,"sma_20":157.38,"sma_60":148.49,"sma_120":140.92},{"date":"2026-03-11","open":157.52,"high":158.0,"low":156.17,"close":156.88,"volume":3967131,"rsi_14":57.56,"sma_20":157.62,"sma_60":148.71,"sma_120":141.19},{"date":"2026-03-12","open":156.09,"high":157.17,"low":154.69,"close":154.8,"volume":3664109,"rsi_14":47.35,"sma_20":157.54,"sma_60":148.93,"sma_120":141.44},{"date":"2026-03-13","open":155.47,"high":156.87,"low":154.05,"close":154.44,"volume":3123589,"rsi_14":43.39,"sma_20":157.5,"sma_60":149.17,"sma_120":141.7},{"date":"2026-03-16","open":155.59,"high":156.78,"low":154.34,"close":155.03,"volume":4384767,"rsi_14":46.0,"sma_20":157.64,"sma_60":149.38,"sma_120":141.97},{"date":"2026-03-17","open":155.61,"high":155.77,"low":153.41,"close":154.39,"volume":3861650,"rsi_14":49.01,"sma_20":157.87,"sma_60":149.59,"sma_120":142.24},{"date":"2026-03-18","open":153.74,"high":154.76,"low":151.78,"close":151.9,"volume":3103525,"rsi_14":35.07,"sma_20":157.81,"sma_60":149.8,"sma_120":142.5},{"date":"2026-03-19","open":151.97,"high":154.6,"low":151.21,"close":153.7,"volume":3889260,"rsi_14":31.01,"sma_20":157.82,"sma_60":150.07,"sma_120":142.78},{"date":"2026-03-20","open":153.29,"high":155.69,"low":153.29,"close":154.0,"volume":7321785,"rsi_14":35.44,"sma_20":157.72,"sma_60":150.31,"sma_120":143.05},{"date":"2026-03-23","open":156.3,"high":156.81,"low":154.61,"close":155.51,"volume":4577134,"rsi_14":41.18,"sma_20":157.63,"sma_60":150.56,"sma_120":143.34},{"date":"2026-03-24","open":155.74,"high":158.44,"low":154.48,"close":157.37,"volume":4380270,"rsi_14":40.92,"sma_20":157.66,"sma_60":150.8,"sma_120":143.61},{"date":"2026-03-25","open":156.55,"high":158.89,"low":155.77,"close":158.73,"volume":3606823,"rsi_14":46.86,"sma_20":157.86,"sma_60":151.04,"sma_120":143.9},{"date":"2026-03-26","open":158.57,"high":158.91,"low":156.03,"close":156.57,"volume":4156796,"rsi_14":45.45,"sma_20":157.81,"sma_60":151.29,"sma_120":144.16},{"date":"2026-03-27","open":156.31,"high":157.0,"low":153.48,"close":154.14,"volume":4319108,"rsi_14":42.62,"sma_20":157.48,"sma_60":151.48,"sma_120":144.4},{"date":"2026-03-30","open":156.07,"high":156.66,"low":154.26,"close":154.8,"volume":3868277,"rsi_14":40.69,"sma_20":157.27,"sma_60":151.69,"sma_120":144.64},{"date":"2026-03-31","open":156.34,"high":159.31,"low":155.82,"close":158.69,"volume":4199539,"rsi_14":54.12,"sma_20":157.27,"sma_60":151.95,"sma_120":144.93},{"date":"2026-04-01","open":159.44,"high":161.34,"low":158.98,"close":161.0,"volume":4004122,"rsi_14":63.84,"sma_20":157.29,"sma_60":152.27,"sma_120":145.23},{"date":"2026-04-02","open":160.47,"high":161.3,"low":159.14,"close":160.27,"volume":3856703,"rsi_14":62.81,"sma_20":157.31,"sma_60":152.58,"sma_120":145.52},{"date":"2026-04-06","open":159.8,"high":161.12,"low":158.88,"close":160.79,"volume":3698265,"rsi_14":62.71,"sma_20":157.43,"sma_60":152.91,"sma_120":145.83},{"date":"2026-04-07","open":160.26,"high":160.44,"low":156.43,"close":156.58,"volume":4308616,"rsi_14":54.16,"sma_20":157.4,"sma_60":153.15,"sma_120":146.1},{"date":"2026-04-08","open":157.42,"high":160.86,"low":157.05,"close":160.61,"volume":4938036,"rsi_14":65.68,"sma_20":157.51,"sma_60":153.45,"sma_120":146.37},{"date":"2026-04-09","open":159.81,"high":164.77,"low":159.52,"close":163.95,"volume":5593411,"rsi_14":67.48,"sma_20":157.87,"sma_60":153.83,"sma_120":146.67},{"date":"2026-04-10","open":163.39,"high":163.9,"low":159.4,"close":160.57,"volume":3559814,"rsi_14":60.15,"sma_20":158.16,"sma_60":154.16,"sma_120":146.91},{"date":"2026-04-13","open":159.95,"high":160.23,"low":156.33,"close":158.32,"volume":5208351,"rsi_14":54.24,"sma_20":158.35,"sma_60":154.48,"sma_120":147.14},{"date":"2026-04-14","open":157.48,"high":159.35,"low":156.9,"close":159.26,"volume":4537985,"rsi_14":52.93,"sma_20":158.56,"sma_60":154.81,"sma_120":147.38},{"date":"2026-04-15","open":158.69,"high":160.25,"low":157.94,"close":159.21,"volume":3366720,"rsi_14":50.79,"sma_20":158.81,"sma_60":155.11,"sma_120":147.62},{"date":"2026-04-16","open":159.38,"high":160.14,"low":155.43,"close":156.48,"volume":3956539,"rsi_14":49.86,"sma_20":159.04,"sma_60":155.34,"sma_120":147.82},{"date":"2026-04-17","open":157.57,"high":160.38,"low":157.5,"close":159.66,"volume":5190396,"rsi_14":58.56,"sma_20":159.34,"sma_60":155.62,"sma_120":148.04},{"date":"2026-04-20","open":160.01,"high":160.47,"low":158.36,"close":158.68,"volume":4062245,"rsi_14":55.95,"sma_20":159.57,"sma_60":155.87,"sma_120":148.26},{"date":"2026-04-21","open":159.05,"high":159.67,"low":157.47,"close":158.24,"volume":3236810,"rsi_14":49.23,"sma_20":159.71,"sma_60":156.08,"sma_120":148.48},{"date":"2026-04-22","open":158.39,"high":159.21,"low":157.2,"close":157.46,"volume":2582138,"rsi_14":43.59,"sma_20":159.71,"sma_60":156.29,"sma_120":148.69},{"date":"2026-04-23","open":157.73,"high":159.51,"low":156.5,"close":157.34,"volume":3179496,"rsi_14":44.58,"sma_20":159.64,"sma_60":156.47,"sma_120":148.89},{"date":"2026-04-24","open":156.69,"high":157.55,"low":154.73,"close":156.03,"volume":3981438,"rsi_14":41.42,"sma_20":159.62,"sma_60":156.64,"sma_120":149.05},{"date":"2026-04-27","open":155.48,"high":157.76,"low":155.48,"close":156.48,"volume":3799883,"rsi_14":49.79,"sma_20":159.74,"sma_60":156.83,"sma_120":149.21},{"date":"2026-04-28","open":157.45,"high":157.74,"low":154.86,"close":156.2,"volume":2840960,"rsi_14":39.1,"sma_20":159.81,"sma_60":157.03,"sma_120":149.39},{"date":"2026-04-29","open":155.02,"high":155.65,"low":154.17,"close":155.08,"volume":3545822,"rsi_14":25.44,"sma_20":159.63,"sma_60":157.21,"sma_120":149.56},{"date":"2026-04-30","open":155.11,"high":156.58,"low":154.44,"close":155.75,"volume":4613243,"rsi_14":34.22,"sma_20":159.36,"sma_60":157.39,"sma_120":149.73},{"date":"2026-05-01","open":156.11,"high":157.28,"low":155.01,"close":155.83,"volume":4125937,"rsi_14":40.59,"sma_20":159.14,"sma_60":157.54,"sma_120":149.89},{"date":"2026-05-04","open":154.9,"high":155.81,"low":152.53,"close":153.66,"volume":4047320,"rsi_14":30.33,"sma_20":158.78,"sma_60":157.59,"sma_120":150.03},{"date":"2026-05-05","open":154.03,"high":156.13,"low":153.72,"close":153.98,"volume":6109088,"rsi_14":31.97,"sma_20":158.65,"sma_60":157.69,"sma_120":150.19},{"date":"2026-05-06","open":154.86,"high":155.16,"low":152.25,"close":154.46,"volume":7664972,"rsi_14":41.74,"sma_20":158.34,"sma_60":157.74,"sma_120":150.33},{"date":"2026-05-07","open":155.05,"high":156.43,"low":152.45,"close":153.5,"volume":4674186,"rsi_14":19.71,"sma_20":157.81,"sma_60":157.77,"sma_120":150.45},{"date":"2026-05-08","open":154.04,"high":154.31,"low":151.55,"close":152.39,"volume":4908387,"rsi_14":19.52,"sma_20":157.4,"sma_60":157.7,"sma_120":150.56},{"date":"2026-05-11","open":151.87,"high":152.9,"low":146.34,"close":147.96,"volume":5770538,"rsi_14":14.01,"sma_20":156.88,"sma_60":157.58,"sma_120":150.64},{"date":"2026-05-12","open":148.05,"high":150.09,"low":146.18,"close":149.31,"volume":5318170,"rsi_14":22.44,"sma_20":156.38,"sma_60":157.53,"sma_120":150.72},{"date":"2026-05-13","open":148.23,"high":148.85,"low":145.21,"close":146.1,"volume":6416530,"rsi_14":18.65,"sma_20":155.72,"sma_60":157.47,"sma_120":150.77},{"date":"2026-05-14","open":146.3,"high":147.66,"low":145.94,"close":146.89,"volume":7764806,"rsi_14":21.68,"sma_20":155.21,"sma_60":157.35,"sma_120":150.84},{"date":"2026-05-15","open":147.36,"high":147.91,"low":146.64,"close":146.97,"volume":8988078,"rsi_14":19.99,"sma_20":154.55,"sma_60":157.23,"sma_120":150.89},{"date":"2026-05-18","open":147.73,"high":151.19,"low":147.34,"close":149.78,"volume":6911725,"rsi_14":31.96,"sma_20":154.08,"sma_60":157.12,"sma_120":150.98},{"date":"2026-05-19","open":148.64,"high":152.09,"low":148.25,"close":150.21,"volume":8732568,"rsi_14":35.46,"sma_20":153.65,"sma_60":157.0,"sma_120":151.06},{"date":"2026-05-20","open":152.41,"high":160.09,"low":151.98,"close":158.71,"volume":9238285,"rsi_14":54.71,"sma_20":153.69,"sma_60":157.02,"sma_120":151.22},{"date":"2026-05-21","open":159.0,"high":159.48,"low":156.02,"close":156.97,"volume":5854975,"rsi_14":51.04,"sma_20":153.64,"sma_60":157.05,"sma_120":151.37},{"date":"2026-05-22","open":157.01,"high":157.97,"low":155.4,"close":157.78,"volume":4845113,"rsi_14":56.81,"sma_20":153.7,"sma_60":157.04,"sma_120":151.52},{"date":"2026-05-26","open":157.81,"high":159.31,"low":156.51,"close":158.48,"volume":4721978,"rsi_14":57.55,"sma_20":153.78,"sma_60":157.0,"sma_120":151.68},{"date":"2026-05-27","open":159.5,"high":160.39,"low":156.07,"close":156.52,"volume":5632856,"rsi_14":52.81,"sma_20":153.77,"sma_60":156.95,"sma_120":151.83},{"date":"2026-05-28","open":155.53,"high":157.14,"low":153.29,"close":154.41,"volume":7647891,"rsi_14":50.67,"sma_20":153.71,"sma_60":156.87,"sma_120":151.96},{"date":"2026-05-29","open":154.67,"high":156.03,"low":153.78,"close":154.27,"volume":12110108,"rsi_14":52.55,"sma_20":153.61,"sma_60":156.75,"sma_120":152.08},{"date":"2026-06-01","open":152.9,"high":153.85,"low":151.96,"close":152.27,"volume":5893169,"rsi_14":57.34,"sma_20":153.41,"sma_60":156.62,"sma_120":152.17},{"date":"2026-06-02","open":152.38,"high":153.72,"low":151.87,"close":153.21,"volume":5004158,"rsi_14":56.59,"sma_20":153.36,"sma_60":156.52,"sma_120":152.26},{"date":"2026-06-03","open":152.58,"high":157.58,"low":152.52,"close":157.41,"volume":5865088,"rsi_14":70.26,"sma_20":153.5,"sma_60":156.52,"sma_120":152.38},{"date":"2026-06-04","open":159.5,"high":160.37,"low":157.43,"close":158.14,"volume":5847473,"rsi_14":70.71,"sma_20":153.66,"sma_60":156.5,"sma_120":152.49},{"date":"2026-06-05","open":158.79,"high":161.28,"low":158.16,"close":160.21,"volume":4867078,"rsi_14":72.71,"sma_20":153.97,"sma_60":156.55,"sma_120":152.63},{"date":"2026-06-08","open":158.73,"high":161.69,"low":158.62,"close":159.25,"volume":7124074,"rsi_14":67.36,"sma_20":154.3,"sma_60":156.62,"sma_120":152.77},{"date":"2026-06-09","open":160.61,"high":164.36,"low":160.15,"close":164.36,"volume":5663348,"rsi_14":72.09,"sma_20":155.09,"sma_60":156.77,"sma_120":152.97},{"date":"2026-06-10","open":165.13,"high":167.39,"low":163.34,"close":167.14,"volume":7141920,"rsi_14":66.14,"sma_20":155.97,"sma_60":156.97,"sma_120":153.18},{"date":"2026-06-11","open":167.23,"high":169.47,"low":166.81,"close":167.82,"volume":6984174,"rsi_14":71.51,"sma_20":157.03,"sma_60":157.18,"sma_120":153.39},{"date":"2026-06-12","open":168.97,"high":169.32,"low":166.47,"close":167.89,"volume":4875492,"rsi_14":70.7,"sma_20":158.08,"sma_60":157.44,"sma_120":153.62},{"date":"2026-06-15","open":167.87,"high":168.22,"low":164.0,"close":166.81,"volume":5819667,"rsi_14":66.69,"sma_20":159.07,"sma_60":157.65,"sma_120":153.86},{"date":"2026-06-16","open":167.05,"high":167.53,"low":165.23,"close":165.8,"volume":5175078,"rsi_14":69.48,"sma_20":159.88,"sma_60":157.84,"sma_120":154.08},{"date":"2026-06-17","open":165.22,"high":166.58,"low":162.93,"close":163.62,"volume":4496836,"rsi_14":69.54,"sma_20":160.56,"sma_60":157.97,"sma_120":154.27},{"date":"2026-06-18","open":164.41,"high":166.36,"low":162.62,"close":163.3,"volume":9069831,"rsi_14":68.75,"sma_20":160.78,"sma_60":158.06,"sma_120":154.43},{"date":"2026-06-22","open":165.56,"high":166.76,"low":163.55,"close":163.66,"volume":5211654,"rsi_14":75.43,"sma_20":161.12,"sma_60":158.14,"sma_120":154.59},{"date":"2026-06-23","open":164.35,"high":166.01,"low":162.92,"close":163.84,"volume":4903295,"rsi_14":74.47,"sma_20":161.42,"sma_60":158.25,"sma_120":154.77},{"date":"2026-06-24","open":164.22,"high":165.74,"low":163.56,"close":164.66,"volume":4662426,"rsi_14":69.88,"sma_20":161.74,"sma_60":158.42,"sma_120":154.95},{"date":"2026-06-25","open":162.63,"high":166.02,"low":154.17,"close":154.71,"volume":8561527,"rsi_14":44.02,"sma_20":161.65,"sma_60":158.41,"sma_120":155.05},{"date":"2026-06-26","open":155.54,"high":156.64,"low":153.03,"close":154.95,"volume":13745369,"rsi_14":39.42,"sma_20":161.66,"sma_60":158.33,"sma_120":155.14},{"date":"2026-06-29","open":154.22,"high":154.57,"low":150.17,"close":150.76,"volume":7586044,"rsi_14":35.34,"sma_20":161.49,"sma_60":158.15,"sma_120":155.21},{"date":"2026-06-30","open":150.46,"high":151.83,"low":149.14,"close":151.03,"volume":6785780,"rsi_14":22.17,"sma_20":161.43,"sma_60":157.99,"sma_120":155.29},{"date":"2026-07-01","open":151.58,"high":151.89,"low":149.24,"close":150.88,"volume":5047693,"rsi_14":12.16,"sma_20":161.31,"sma_60":157.82,"sma_120":155.37},{"date":"2026-07-02","open":151.33,"high":153.78,"low":150.05,"close":153.78,"volume":4919509,"rsi_14":19.65,"sma_20":161.12,"sma_60":157.76,"sma_120":155.46},{"date":"2026-07-06","open":152.51,"high":153.52,"low":149.48,"close":150.84,"volume":5757999,"rsi_14":17.96,"sma_20":160.77,"sma_60":157.59,"sma_120":155.52},{"date":"2026-07-07","open":153.36,"high":155.26,"low":152.0,"close":153.63,"volume":5301948,"rsi_14":26.68,"sma_20":160.43,"sma_60":157.41,"sma_120":155.62},{"date":"2026-07-08","open":153.52,"high":153.64,"low":151.78,"close":152.31,"volume":4624754,"rsi_14":26.41,"sma_20":160.09,"sma_60":157.26,"sma_120":155.71},{"date":"2026-07-09","open":152.27,"high":153.45,"low":149.78,"close":150.43,"volume":6048754,"rsi_14":26.7,"sma_20":159.39,"sma_60":157.12,"sma_120":156.79},{"date":"2026-07-10","open":150.67,"high":151.39,"low":149.78,"close":150.87,"volume":4169033,"rsi_14":28.13,"sma_20":158.57,"sma_60":156.97,"sma_120":155.89},{"date":"2026-07-13","open":152.34,"high":153.46,"low":149.78,"close":150.06,"volume":3644874,"rsi_14":26.45,"sma_20":157.68,"sma_60":156.81,"sma_120":155.96},{"date":"2026-07-14","open":149.78,"high":150.7,"low":148.42,"close":149.87,"volume":4990577,"rsi_14":25.83,"sma_20":156.78,"sma_60":156.69,"sma_120":156.02},{"date":"2026-07-15","open":148.34,"high":151.36,"low":147.81,"close":150.5,"volume":6550238,"rsi_14":25.38,"sma_20":155.96,"sma_60":156.53,"sma_120":156.08},{"date":"2026-07-16","open":151.61,"high":154.79,"low":150.98,"close":154.31,"volume":4557477,"rsi_14":49.09,"sma_20":155.38,"sma_60":156.45,"sma_120":156.16},{"date":"2026-07-17","open":154.52,"high":157.65,"low":153.39,"close":153.98,"volume":6185138,"rsi_14":47.78,"sma_20":154.9,"sma_60":156.37,"sma_120":156.22},{"date":"2026-07-20","open":154.05,"high":155.55,"low":153.34,"close":155.22,"volume":4979217,"rsi_14":61.26,"sma_20":154.49,"sma_60":156.32,"sma_120":156.3},{"date":"2026-07-21","open":154.72,"high":154.89,"low":152.29,"close":154.57,"volume":4737464,"rsi_14":58.74,"sma_20":154.04,"sma_60":156.27,"sma_120":156.37},{"date":"2026-07-22","open":155.31,"high":157.51,"low":153.56,"close":154.93,"volume":4887899,"rsi_14":59.94,"sma_20":153.59,"sma_60":156.24,"sma_120":156.44},{"date":"2026-07-23","open":153.7,"high":154.6,"low":151.93,"close":153.0,"volume":3339650,"rsi_14":47.71,"sma_20":153.0,"sma_60":156.17,"sma_120":156.5},{"date":"2026-07-24","open":152.39,"high":154.87,"low":151.65,"close":153.74,"volume":4249481,"rsi_14":58.39,"sma_20":152.96,"sma_60":156.12,"sma_120":156.58},{"date":"2026-07-27","open":155.48,"high":157.13,"low":154.67,"close":155.89,"volume":4309390,"rsi_14":56.81,"sma_20":153.0,"sma_60":156.13,"sma_120":156.67},{"date":"2026-07-28","open":159.32,"high":160.95,"low":157.86,"close":160.3,"volume":5852020,"rsi_14":70.45,"sma_20":153.49,"sma_60":156.2,"sma_120":156.79},{"date":"2026-07-29","open":159.49,"high":162.53,"low":158.8,"close":161.13,"volume":3961827,"rsi_14":78.96,"sma_20":153.99,"sma_60":156.28,"sma_120":156.91},{"date":"2026-07-30","open":159.49,"high":159.65,"low":157.03,"close":158.76,"volume":6297982,"rsi_14":69.37,"sma_20":154.39,"sma_60":156.35,"sma_120":156.97},{"date":"2026-07-31","open":158.56,"high":158.57,"low":156.61,"close":156.85,"volume":3766684,"rsi_14":65.74,"sma_20":154.54,"sma_60":156.39,"sma_120":157.04},{"date":"2026-08-03","open":158.79,"high":159.99,"low":155.25,"close":157.01,"volume":4549800,"rsi_14":66.53,"sma_20":154.85,"sma_60":156.43,"sma_120":157.12},{"date":"2026-08-04","open":156.64,"high":158.0,"low":154.82,"close":157.06,"volume":7351575,"rsi_14":65.68,"sma_20":155.02,"sma_60":156.48,"sma_120":157.16},{"date":"2026-08-05","open":157.63,"high":160.0,"low":157.34,"close":159.42,"volume":6045062,"rsi_14":63.14,"sma_20":155.38,"sma_60":156.59,"sma_120":157.24},{"date":"2026-08-06","open":161.35,"high":161.61,"low":159.19,"close":161.56,"volume":6853843,"rsi_14":67.81,"sma_20":155.94,"sma_60":156.81,"sma_120":157.3},{"date":"2026-08-07","open":159.96,"high":161.99,"low":158.73,"close":160.86,"volume":4722540,"rsi_14":63.45,"sma_20":156.44,"sma_60":156.99,"sma_120":157.36},{"date":"2026-08-10","open":160.29,"high":160.34,"low":157.74,"close":158.33,"volume":4046167},{"date":"2026-08-11","open":157.42,"high":158.51,"low":155.01,"close":155.26,"volume":3900432,"rsi_14":50.65,"sma_20":157.12,"sma_60":157.33,"sma_120":157.36},{"date":"2026-08-12","open":153.16,"high":154.83,"low":151.66,"close":152.14,"volume":4344861},{"date":"2026-08-13","open":153.0,"high":154.04,"low":151.43,"close":153.81,"volume":5377045,"rsi_14":49.24,"sma_20":157.16,"sma_60":157.47,"sma_120":157.29},{"date":"2026-08-14","open":153.21,"high":153.57,"low":151.71,"close":152.11,"volume":3929812,"rsi_14":41.98,"sma_20":157.04,"sma_60":157.5,"sma_120":157.25},{"date":"2026-08-17","open":151.0,"high":153.31,"low":150.41,"close":150.85,"volume":6908459,"rsi_14":28.78,"sma_20":156.8,"sma_60":157.36,"sma_120":157.19},{"date":"2026-08-18","open":153.06,"high":153.43,"low":150.85,"close":150.85,"volume":6574583,"rsi_14":26.17,"sma_20":156.58,"sma_60":157.25,"sma_120":157.15},{"date":"2026-08-19","open":144.14,"high":150.53,"low":141.94,"close":144.5,"volume":12894856},{"date":"2026-08-20","open":142.21,"high":142.49,"low":139.31,"close":140.69,"volume":12330186,"rsi_14":20.78,"sma_20":155.4,"sma_60":156.71,"sma_120":156.86},{"date":"2026-08-21","open":140.61,"high":141.93,"low":139.59,"close":140.53,"volume":9698698,"rsi_14":20.22,"sma_20":154.72,"sma_60":156.44,"sma_120":156.69},{"date":"2026-08-24","open":141.19,"high":141.19,"low":139.17,"close":140.71,"volume":7312747,"rsi_14":20.58,"sma_20":153.93,"sma_60":156.2,"sma_120":156.54},{"date":"2026-08-25","open":140.92,"high":142.49,"low":139.43,"close":139.48,"volume":6072295},{"date":"2026-08-26","open":139.2,"high":139.25,"low":136.74,"close":136.83,"volume":10474179,"rsi_14":4.93,"sma_20":151.63,"sma_60":155.68,"sma_120":156.15},{"date":"2026-08-27","open":135.85,"high":135.9,"low":134.17,"close":134.22,"volume":7044775,"rsi_14":4.62,"sma_20":150.37,"sma_60":155.36,"sma_120":155.94},{"date":"2026-08-28","open":134.75,"high":135.56,"low":133.55,"close":135.12,"volume":6801149,"rsi_14":8.07,"sma_20":149.26,"sma_60":154.98,"sma_120":155.75},{"date":"2026-08-31","open":135.1,"high":135.55,"low":133.08,"close":133.91,"volume":11954232,"rsi_14":8.64,"sma_20":148.08,"sma_60":154.57,"sma_120":155.53},{"date":"2026-09-01","open":134.01,"high":134.68,"low":133.04,"close":133.27,"volume":7178115,"rsi_14":9.54,"sma_20":146.87,"sma_60":154.11,"sma_120":155.33},{"date":"2026-09-02","open":133.36,"high":133.5,"low":131.18,"close":131.31,"volume":7000085,"rsi_14":4.38,"sma_20":145.44,"sma_60":153.63,"sma_120":155.13},{"date":"2026-09-03","open":131.62,"high":132.35,"low":130.15,"close":132.19,"volume":7842296},{"date":"2026-09-04","open":131.78,"high":133.11,"low":131.78,"close":132.08,"volume":7267740,"rsi_14":8.64,"sma_20":142.48,"sma_60":152.5,"sma_120":154.73},{"date":"2026-09-08","open":131.26,"high":132.0,"low":128.37,"close":128.92,"volume":11174849,"rsi_14":7.58,"sma_20":140.99,"sma_60":151.84,"sma_120":154.51},{"date":"2026-09-09","open":128.09,"high":128.13,"low":125.81,"close":126.12,"volume":8369229},{"date":"2026-09-10","open":126.38,"high":127.08,"low":125.56,"close":126.42,"volume":6195867,"rsi_14":12.03,"sma_20":138.2,"sma_60":150.45,"sma_120":154.05},{"date":"2026-09-11","open":127.12,"high":127.36,"low":124.87,"close":126.02,"volume":5933718,"rsi_14":11.88,"sma_20":136.81,"sma_60":149.78,"sma_120":153.81},{"date":"2026-09-14","open":126.88,"high":127.8,"low":125.79,"close":125.99,"volume":7595400},{"date":"2026-09-15","open":126.2,"high":127.03,"low":123.84,"close":124.6,"volume":11105452,"rsi_14":10.95,"sma_20":134.19,"sma_60":148.49,"sma_120":153.28},{"date":"2026-09-16","open":124.95,"high":125.75,"low":122.78,"close":122.84,"volume":10338810,"rsi_14":11.46,"sma_20":132.79,"sma_60":147.8,"sma_120":152.97},{"date":"2026-09-17","open":123.57,"high":126.68,"low":123.26,"close":126.55,"volume":13319328},{"date":"2026-09-18","open":126.42,"high":129.47,"low":126.07,"close":127.24,"volume":17683881,"rsi_14":29.31,"sma_20":131.22,"sma_60":146.54,"sma_120":152.48},{"date":"2026-09-21","open":127.72,"high":131.42,"low":127.05,"close":130.96,"volume":11409585,"rsi_14":43.16,"sma_20":130.74,"sma_60":146.14,"sma_120":152.27},{"date":"2026-09-22","open":131.93,"high":132.5,"low":129.91,"close":130.79,"volume":10063748,"rsi_14":44.12,"sma_20":130.24,"sma_60":145.73,"sma_120":152.03},{"date":"2026-09-23","open":130.03,"high":132.23,"low":130.03,"close":131.59,"volume":8651497,"rsi_14":50.7,"sma_20":129.85,"sma_60":145.4,"sma_120":151.78},{"date":"2026-09-24","open":132.37,"high":132.75,"low":130.51,"close":131.63,"volume":8134247,"rsi_14":48.53,"sma_20":129.59,"sma_60":145.07,"sma_120":151.53},{"date":"2026-09-25","open":130.42,"high":130.84,"low":128.57,"close":130.06,"volume":8660061,"rsi_14":45.15,"sma_20":129.38,"sma_60":144.71,"sma_120":151.27},{"date":"2026-09-28","open":129.9,"high":132.19,"low":129.0,"close":130.25,"volume":5886864,"rsi_14":53.71,"sma_20":129.14,"sma_60":144.31,"sma_120":151.04},{"date":"2026-09-29","open":130.84,"high":134.35,"low":129.77,"close":133.8,"volume":12020538},{"date":"2026-09-30","open":134.37,"high":134.67,"low":132.01,"close":132.31,"volume":7763852,"rsi_14":65.09,"sma_20":129.08,"sma_60":143.66,"sma_120":150.53},{"date":"2026-10-01","open":132.63,"high":133.73,"low":131.44,"close":133.59,"volume":5896937,"rsi_14":68.56,"sma_20":129.2,"sma_60":143.34,"sma_120":150.3},{"date":"2026-10-02","open":133.97,"high":133.97,"low":132.37,"close":132.68,"volume":6951627,"rsi_14":65.73,"sma_20":129.22,"sma_60":143.03,"sma_120":150.08},{"date":"2026-10-05","open":133.56,"high":136.15,"low":133.34,"close":134.41,"volume":9658340,"rsi_14":72.7,"sma_20":129.34,"sma_60":142.75,"sma_120":149.86},{"date":"2026-10-06","open":134.94,"high":137.24,"low":134.53,"close":137.03,"volume":8447923},{"date":"2026-10-07","open":137.44,"high":139.62,"low":137.32,"close":138.8,"volume":9590799,"rsi_14":79.83,"sma_20":130.38,"sma_60":142.34,"sma_120":149.51},{"date":"2026-10-08","open":138.41,"high":139.15,"low":136.52,"close":138.75,"volume":8080489,"rsi_14":78.84,"sma_20":130.99,"sma_60":142.13,"sma_120":149.33},{"date":"2026-10-09","open":138.43,"high":139.46,"low":137.16,"close":138.76,"volume":4390027,"rsi_14":74.1,"sma_20":131.63,"sma_60":141.86,"sma_120":149.16},{"date":"2026-10-12","open":138.5,"high":141.94,"low":138.19,"close":141.92,"volume":9122938,"rsi_14":79.04,"sma_20":132.43,"sma_60":141.66,"sma_120":149.01},{"date":"2026-10-13","open":142.8,"high":144.04,"low":141.04,"close":141.49,"volume":7500132,"rsi_14":76.49,"sma_20":133.27,"sma_60":141.42,"sma_120":148.87},{"date":"2026-10-14","open":142.03,"high":142.91,"low":141.23,"close":142.83,"volume":6885746},{"date":"2026-10-15","open":145.29,"high":146.52,"low":143.84,"close":144.58,"volume":8960449,"rsi_14":85.8,"sma_20":135.17,"sma_60":141.03,"sma_120":148.64},{"date":"2026-10-16","open":145.98,"high":147.45,"low":145.67,"close":147.33,"volume":8514023,"rsi_14":87.39,"sma_20":136.18,"sma_60":140.93,"sma_120":148.55},{"date":"2026-10-19","open":146.32,"high":147.7,"low":145.4,"close":147.36,"volume":4878979,"rsi_14":85.08,"sma_20":137.0,"sma_60":140.82,"sma_120":148.47},{"date":"2026-10-20","open":148.42,"high":148.57,"low":146.41,"close":146.99,"volume":5892602,"rsi_14":90.73,"sma_20":137.81,"sma_60":140.66,"sma_120":148.4},{"date":"2026-10-21","open":146.33,"high":147.11,"low":145.36,"close":145.52,"volume":3876119,"rsi_14":82.48,"sma_20":138.5,"sma_60":140.41,"sma_120":148.3},{"date":"2026-10-22","open":145.72,"high":147.68,"low":145.48,"close":147.38,"volume":4350279,"rsi_14":88.02,"sma_20":139.29,"sma_60":140.17,"sma_120":148.22}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.15,"pbr":16.15,"per":28.62,"roa":3.68,"roe":12.8,"grade":"B","comment":"PER 28.62배, ROE 12.8%","revenue":61584000000.0,"analysis":"PER 28.6배입니다. ROE 12.8%입니다. 시가총액 1628.33억. 매출 615.84억, 영업이익 76.32억.","eps_basis":"TTM","debt_ratio":1.3630683456695185,"market_cap":162811341251,"net_income":5790000000.0,"total_debt":14180000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":31.28,"total_assets":36158000000.0,"total_equity":10403000000.0,"profit_margin":9.4,"revenue_basis":"TTM","dividend_yield":1.07,"net_income_basis":"TTM","operating_income":7632000000.0,"operating_margin":12.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 88 과매수 구간"],"backtest_top3":[],"current_price":147.38,"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":37.09},{"date":"2016-10-25","close":36.81},{"date":"2016-10-26","close":37.045},{"date":"2016-10-27","close":36.59},{"date":"2016-10-28","close":36.74},{"date":"2016-10-31","close":36.875},{"date":"2016-11-01","close":36.235},{"date":"2016-11-02","close":36.37},{"date":"2016-11-03","close":35.9},{"date":"2016-11-04","close":35.96},{"date":"2016-11-07","close":36.665},{"date":"2016-11-08","close":36.615},{"date":"2016-11-09","close":36.97},{"date":"2016-11-10","close":37.695},{"date":"2016-11-11","close":37.695},{"date":"2016-11-14","close":37.11},{"date":"2016-11-15","close":36.745},{"date":"2016-11-16","close":38.195},{"date":"2016-11-17","close":38.55},{"date":"2016-11-18","close":38.865},{"date":"2016-11-21","close":38.835},{"date":"2016-11-22","close":39.655},{"date":"2016-11-23","close":39.715},{"date":"2016-11-25","close":39.62},{"date":"2016-11-28","close":39.325},{"date":"2016-11-29","close":39.405},{"date":"2016-11-30","close":39.17},{"date":"2016-12-01","close":38.835},{"date":"2016-12-02","close":38.55},{"date":"2016-12-05","close":38.665},{"date":"2016-12-06","close":38.72},{"date":"2016-12-07","close":39.095},{"date":"2016-12-08","close":38.99},{"date":"2016-12-09","close":39.015},{"date":"2016-12-12","close":38.545},{"date":"2016-12-13","close":39.13},{"date":"2016-12-14","close":38.65},{"date":"2016-12-15","close":38.71},{"date":"2016-12-16","close":38.385},{"date":"2016-12-19","close":38.47},{"date":"2016-12-20","close":38.81},{"date":"2016-12-21","close":38.725},{"date":"2016-12-22","close":38.22},{"date":"2016-12-23","close":38.22},{"date":"2016-12-27","close":38.125},{"date":"2016-12-28","close":37.655},{"date":"2016-12-29","close":37.855},{"date":"2016-12-30","close":37.565},{"date":"2017-01-03","close":37.725},{"date":"2017-01-04","close":38.31},{"date":"2017-01-05","close":38.075},{"date":"2017-01-06","close":37.99},{"date":"2017-01-09","close":38.05},{"date":"2017-01-10","close":38.345},{"date":"2017-01-11","close":38.115},{"date":"2017-01-12","close":37.965},{"date":"2017-01-13","close":37.965},{"date":"2017-01-17","close":38.375},{"date":"2017-01-18","close":38.34},{"date":"2017-01-19","close":37.54},{"date":"2017-01-20","close":37.745},{"date":"2017-01-23","close":37.245},{"date":"2017-01-24","close":37.295},{"date":"2017-01-25","close":37.715},{"date":"2017-01-26","close":37.53},{"date":"2017-01-27","close":37.13},{"date":"2017-01-30","close":37.02},{"date":"2017-01-31","close":37.46},{"date":"2017-02-01","close":37.34},{"date":"2017-02-02","close":37.465},{"date":"2017-02-03","close":37.735},{"date":"2017-02-06","close":37.665},{"date":"2017-02-07","close":37.615},{"date":"2017-02-08","close":37.755},{"date":"2017-02-09","close":38.055},{"date":"2017-02-10","close":38.525},{"date":"2017-02-13","close":38.45},{"date":"2017-02-14","close":39.04},{"date":"2017-02-15","close":39.115},{"date":"2017-02-16","close":38.415},{"date":"2017-02-17","close":38.595},{"date":"2017-02-21","close":38.12},{"date":"2017-02-22","close":38.175},{"date":"2017-02-23","close":38.905},{"date":"2017-02-24","close":39.125},{"date":"2017-02-27","close":39.31},{"date":"2017-02-28","close":39.225},{"date":"2017-03-01","close":39.225},{"date":"2017-03-02","close":39.695},{"date":"2017-03-03","close":39.41},{"date":"2017-03-06","close":39.3},{"date":"2017-03-07","close":39.15},{"date":"2017-03-08","close":39.225},{"date":"2017-03-09","close":38.97},{"date":"2017-03-10","close":39.09},{"date":"2017-03-13","close":39.03},{"date":"2017-03-14","close":39.14},{"date":"2017-03-15","close":39.59},{"date":"2017-03-16","close":39.61},{"date":"2017-03-17","close":39.61},{"date":"2017-03-20","close":39.09},{"date":"2017-03-21","close":39.045},{"date":"2017-03-22","close":39.32},{"date":"2017-03-23","close":39.215},{"date":"2017-03-24","close":39.215},{"date":"2017-03-27","close":39.175},{"date":"2017-03-28","close":39.355},{"date":"2017-03-29","close":39.84},{"date":"2017-03-30","close":39.885},{"date":"2017-03-31","close":39.54},{"date":"2017-04-03","close":39.165},{"date":"2017-04-04","close":38.355},{"date":"2017-04-05","close":37.965},{"date":"2017-04-06","close":38.4},{"date":"2017-04-07","close":38.045},{"date":"2017-04-10","close":38.01},{"date":"2017-04-11","close":38.495},{"date":"2017-04-12","close":38.545},{"date":"2017-04-13","close":38.405},{"date":"2017-04-17","close":38.24},{"date":"2017-04-18","close":38.42},{"date":"2017-04-19","close":38.45},{"date":"2017-04-20","close":39.085},{"date":"2017-04-21","close":39.28},{"date":"2017-04-24","close":39.31},{"date":"2017-04-25","close":39.39},{"date":"2017-04-26","close":39.46},{"date":"2017-04-27","close":39.485},{"date":"2017-04-28","close":39.32},{"date":"2017-05-01","close":38.825},{"date":"2017-05-02","close":39.455},{"date":"2017-05-03","close":39.57},{"date":"2017-05-04","close":39.485},{"date":"2017-05-05","close":39.345},{"date":"2017-05-08","close":39.25},{"date":"2017-05-09","close":39.49},{"date":"2017-05-10","close":40.36},{"date":"2017-05-11","close":39.735},{"date":"2017-05-12","close":38.655},{"date":"2017-05-15","close":38.45},{"date":"2017-05-16","close":36.88},{"date":"2017-05-17","close":37.385},{"date":"2017-05-18","close":37.24},{"date":"2017-05-19","close":37.135},{"date":"2017-05-22","close":37.645},{"date":"2017-05-23","close":37.2},{"date":"2017-05-24","close":36.995},{"date":"2017-05-25","close":37.685},{"date":"2017-05-26","close":37.765},{"date":"2017-05-30","close":37.425},{"date":"2017-05-31","close":37.605},{"date":"2017-06-01","close":37.95},{"date":"2017-06-02","close":37.61},{"date":"2017-06-05","close":37.515},{"date":"2017-06-06","close":36.985},{"date":"2017-06-07","close":37.095},{"date":"2017-06-08","close":36.39},{"date":"2017-06-09","close":36.84},{"date":"2017-06-12","close":36.885},{"date":"2017-06-13","close":36.955},{"date":"2017-06-14","close":36.585},{"date":"2017-06-15","close":36.27},{"date":"2017-06-16","close":36.22},{"date":"2017-06-19","close":36.175},{"date":"2017-06-20","close":35.09},{"date":"2017-06-21","close":34.7},{"date":"2017-06-22","close":34.375},{"date":"2017-06-23","close":34.635},{"date":"2017-06-26","close":34.97},{"date":"2017-06-27","close":34.98},{"date":"2017-06-28","close":35.705},{"date":"2017-06-29","close":35.54},{"date":"2017-06-30","close":36.085},{"date":"2017-07-03","close":35.785},{"date":"2017-07-05","close":35.59},{"date":"2017-07-06","close":35.145},{"date":"2017-07-07","close":35.175},{"date":"2017-07-10","close":34.34},{"date":"2017-07-11","close":34.3},{"date":"2017-07-12","close":34.465},{"date":"2017-07-13","close":34.99},{"date":"2017-07-14","close":34.9},{"date":"2017-07-17","close":35.18},{"date":"2017-07-18","close":34.975},{"date":"2017-07-19","close":35.15},{"date":"2017-07-20","close":34.8},{"date":"2017-07-21","close":34.46},{"date":"2017-07-24","close":33.45},{"date":"2017-07-25","close":34.35},{"date":"2017-07-26","close":34.235},{"date":"2017-07-27","close":34.82},{"date":"2017-07-28","close":34.8},{"date":"2017-07-31","close":35.155},{"date":"2017-08-01","close":35.36},{"date":"2017-08-02","close":35.255},{"date":"2017-08-03","close":34.8},{"date":"2017-08-04","close":35.08},{"date":"2017-08-07","close":35.34},{"date":"2017-08-08","close":35.75},{"date":"2017-08-09","close":35.63},{"date":"2017-08-10","close":35.13},{"date":"2017-08-11","close":35.535},{"date":"2017-08-14","close":34.81},{"date":"2017-08-15","close":35.08},{"date":"2017-08-16","close":35.795},{"date":"2017-08-17","close":35.125},{"date":"2017-08-18","close":35.235},{"date":"2017-08-21","close":35.73},{"date":"2017-08-22","close":35.8},{"date":"2017-08-23","close":35.795},{"date":"2017-08-24","close":35.445},{"date":"2017-08-25","close":35.835},{"date":"2017-08-28","close":35.9},{"date":"2017-08-29","close":35.745},{"date":"2017-08-30","close":36.025},{"date":"2017-08-31","close":36.15},{"date":"2017-09-01","close":36.19},{"date":"2017-09-05","close":36.17},{"date":"2017-09-06","close":36.515},{"date":"2017-09-07","close":36.46},{"date":"2017-09-08","close":36.195},{"date":"2017-09-11","close":36.42},{"date":"2017-09-12","close":36.77},{"date":"2017-09-13","close":36.745},{"date":"2017-09-14","close":36.605},{"date":"2017-09-15","close":36.87},{"date":"2017-09-18","close":36.71},{"date":"2017-09-19","close":36.415},{"date":"2017-09-20","close":36.21},{"date":"2017-09-21","close":36.41},{"date":"2017-09-22","close":36.225},{"date":"2017-09-25","close":36.915},{"date":"2017-09-26","close":36.89},{"date":"2017-09-27","close":37.08},{"date":"2017-09-28","close":36.975},{"date":"2017-09-29","close":36.865},{"date":"2017-10-02","close":36.7},{"date":"2017-10-03","close":36.91},{"date":"2017-10-04","close":36.825},{"date":"2017-10-05","close":36.905},{"date":"2017-10-06","close":36.8},{"date":"2017-10-09","close":36.515},{"date":"2017-10-10","close":36.125},{"date":"2017-10-11","close":36.275},{"date":"2017-10-12","close":35.89},{"date":"2017-10-13","close":36.035},{"date":"2017-10-16","close":35.585},{"date":"2017-10-17","close":35.9},{"date":"2017-10-18","close":35.65},{"date":"2017-10-19","close":35.705},{"date":"2017-10-20","close":36.045},{"date":"2017-10-23","close":36.1},{"date":"2017-10-24","close":35.87},{"date":"2017-10-25","close":35.72},{"date":"2017-10-26","close":35.735},{"date":"2017-10-27","close":35.27},{"date":"2017-10-30","close":34.675},{"date":"2017-10-31","close":34.9},{"date":"2017-11-01","close":34.86},{"date":"2017-11-02","close":35.105},{"date":"2017-11-03","close":34.3},{"date":"2017-11-06","close":34.115},{"date":"2017-11-07","close":34.15},{"date":"2017-11-08","close":33.99},{"date":"2017-11-09","close":34.625},{"date":"2017-11-10","close":35.11},{"date":"2017-11-13","close":35.38},{"date":"2017-11-14","close":33.97},{"date":"2017-11-15","close":34.52},{"date":"2017-11-16","close":34.53},{"date":"2017-11-17","close":35.51},{"date":"2017-11-20","close":35.595},{"date":"2017-11-21","close":35.615},{"date":"2017-11-22","close":35.285},{"date":"2017-11-24","close":35.435},{"date":"2017-11-27","close":35.48},{"date":"2017-11-28","close":36.325},{"date":"2017-11-29","close":37.39},{"date":"2017-11-30","close":37.775},{"date":"2017-12-01","close":37.675},{"date":"2017-12-04","close":38.5},{"date":"2017-12-05","close":37.8},{"date":"2017-12-06","close":37.525},{"date":"2017-12-07","close":36.92},{"date":"2017-12-08","close":36.94},{"date":"2017-12-11","close":36.65},{"date":"2017-12-12","close":36.81},{"date":"2017-12-13","close":36.95},{"date":"2017-12-14","close":36.71},{"date":"2017-12-15","close":37.085},{"date":"2017-12-18","close":37.735},{"date":"2017-12-19","close":38.03},{"date":"2017-12-20","close":37.9},{"date":"2017-12-21","close":38.15},{"date":"2017-12-22","close":38.125},{"date":"2017-12-26","close":38.725},{"date":"2017-12-27","close":38.485},{"date":"2017-12-28","close":38.19},{"date":"2017-12-29","close":38.23},{"date":"2018-01-02","close":34.122},{"date":"2018-01-03","close":33.5079},{"date":"2018-01-04","close":33.5613},{"date":"2018-01-05","close":34.3266},{"date":"2018-01-08","close":33.6592},{"date":"2018-01-09","close":33.5925},{"date":"2018-01-10","close":33.9351},{"date":"2018-01-11","close":34.2065},{"date":"2018-01-12","close":34.8294},{"date":"2018-01-16","close":34.0775},{"date":"2018-01-17","close":34.073},{"date":"2018-01-18","close":34.3711},{"date":"2018-01-19","close":35.1008},{"date":"2018-01-22","close":35.3544},{"date":"2018-01-23","close":35.2921},{"date":"2018-01-24","close":35.261},{"date":"2018-01-25","close":35.2654},{"date":"2018-01-26","close":35.8216},{"date":"2018-01-29","close":35.964},{"date":"2018-01-30","close":35.7504},{"date":"2018-01-31","close":35.7371},{"date":"2018-02-01","close":35.6392},{"date":"2018-02-02","close":34.914},{"date":"2018-02-05","close":33.8417},{"date":"2018-02-06","close":33.8105},{"date":"2018-02-07","close":33.9039},{"date":"2018-02-08","close":33.0853},{"date":"2018-02-09","close":33.6548},{"date":"2018-02-12","close":33.6859},{"date":"2018-02-13","close":33.6147},{"date":"2018-02-14","close":34.2103},{"date":"2018-02-15","close":34.8403},{"date":"2018-02-16","close":34.7956},{"date":"2018-02-20","close":34.121},{"date":"2018-02-21","close":33.8841},{"date":"2018-02-22","close":34.1343},{"date":"2018-02-23","close":34.8313},{"date":"2018-02-26","close":35.229},{"date":"2018-02-27","close":34.5409},{"date":"2018-02-28","close":36.9401},{"date":"2018-03-01","close":37.0116},{"date":"2018-03-02","close":37.3735},{"date":"2018-03-05","close":37.454},{"date":"2018-03-06","close":37.7042},{"date":"2018-03-07","close":36.9178},{"date":"2018-03-08","close":36.9312},{"date":"2018-03-09","close":36.9357},{"date":"2018-03-12","close":36.8463},{"date":"2018-03-13","close":36.7704},{"date":"2018-03-14","close":36.5827},{"date":"2018-03-15","close":36.3415},{"date":"2018-03-16","close":36.3727},{"date":"2018-03-19","close":36.3638},{"date":"2018-03-20","close":36.5649},{"date":"2018-03-21","close":37.0295},{"date":"2018-03-22","close":36.1896},{"date":"2018-03-23","close":35.6892},{"date":"2018-03-26","close":36.2208},{"date":"2018-03-27","close":35.9394},{"date":"2018-03-28","close":36.0511},{"date":"2018-03-29","close":36.4398},{"date":"2018-04-02","close":35.993},{"date":"2018-04-03","close":36.7838},{"date":"2018-04-04","close":37.5165},{"date":"2018-04-05","close":37.9588},{"date":"2018-04-06","close":37.2797},{"date":"2018-04-09","close":36.9089},{"date":"2018-04-10","close":36.8017},{"date":"2018-04-11","close":36.6587},{"date":"2018-04-12","close":36.8731},{"date":"2018-04-13","close":36.3057},{"date":"2018-04-16","close":36.967},{"date":"2018-04-17","close":37.2842},{"date":"2018-04-18","close":37.1636},{"date":"2018-04-19","close":36.9223},{"date":"2018-04-20","close":36.8508},{"date":"2018-04-23","close":37.1859},{"date":"2018-04-24","close":37.1233},{"date":"2018-04-25","close":37.2306},{"date":"2018-04-26","close":38.0214},{"date":"2018-04-27","close":38.6469},{"date":"2018-04-30","close":37.9097},{"date":"2018-05-01","close":37.3378},{"date":"2018-05-02","close":37.3199},{"date":"2018-05-03","close":37.3333},{"date":"2018-05-04","close":37.0072},{"date":"2018-05-07","close":36.5872},{"date":"2018-05-08","close":36.8955},{"date":"2018-05-09","close":37.4808},{"date":"2018-05-10","close":37.2038},{"date":"2018-05-11","close":37.5612},{"date":"2018-05-14","close":37.9409},{"date":"2018-05-15","close":38.2403},{"date":"2018-05-16","close":38.2358},{"date":"2018-05-17","close":38.7205},{"date":"2018-05-18","close":38.0563},{"date":"2018-05-21","close":38.0159},{"date":"2018-05-22","close":39.2502},{"date":"2018-05-23","close":39.4477},{"date":"2018-05-24","close":39.8292},{"date":"2018-05-25","close":39.5464},{"date":"2018-05-29","close":39.6631},{"date":"2018-05-30","close":40.2959},{"date":"2018-05-31","close":40.5383},{"date":"2018-06-01","close":40.5832},{"date":"2018-06-04","close":41.7187},{"date":"2018-06-05","close":42.2035},{"date":"2018-06-06","close":42.3247},{"date":"2018-06-07","close":42.4144},{"date":"2018-06-08","close":42.6119},{"date":"2018-06-11","close":42.6433},{"date":"2018-06-12","close":42.8273},{"date":"2018-06-13","close":42.5177},{"date":"2018-06-14","close":42.4413},{"date":"2018-06-15","close":42.7151},{"date":"2018-06-18","close":43.0697},{"date":"2018-06-19","close":42.9755},{"date":"2018-06-20","close":43.4108},{"date":"2018-06-21","close":43.2178},{"date":"2018-06-22","close":42.6747},{"date":"2018-06-25","close":42.7331},{"date":"2018-06-26","close":42.7151},{"date":"2018-06-27","close":42.2843},{"date":"2018-06-28","close":42.7869},{"date":"2018-06-29","close":42.7196},{"date":"2018-07-02","close":42.5984},{"date":"2018-07-03","close":42.7062},{"date":"2018-07-05","close":42.6703},{"date":"2018-07-06","close":42.8857},{"date":"2018-07-09","close":42.953},{"date":"2018-07-10","close":42.6523},{"date":"2018-07-11","close":42.8004},{"date":"2018-07-12","close":42.3022},{"date":"2018-07-13","close":42.7869},{"date":"2018-07-16","close":42.7241},{"date":"2018-07-17","close":43.2223},{"date":"2018-07-18","close":43.3659},{"date":"2018-07-19","close":43.8462},{"date":"2018-07-20","close":43.5679},{"date":"2018-07-23","close":43.7878},{"date":"2018-07-24","close":43.541},{"date":"2018-07-25","close":43.8417},{"date":"2018-07-26","close":43.7699},{"date":"2018-07-27","close":43.3345},{"date":"2018-07-30","close":43.4333},{"date":"2018-07-31","close":43.6532},{"date":"2018-08-01","close":43.2717},{"date":"2018-08-02","close":43.7429},{"date":"2018-08-03","close":43.8013},{"date":"2018-08-06","close":44.102},{"date":"2018-08-07","close":44.3174},{"date":"2018-08-08","close":44.7618},{"date":"2018-08-09","close":44.7977},{"date":"2018-08-10","close":45.1972},{"date":"2018-08-13","close":44.5912},{"date":"2018-08-14","close":45.3318},{"date":"2018-08-15","close":44.6019},{"date":"2018-08-16","close":44.8452},{"date":"2018-08-17","close":45.2147},{"date":"2018-08-20","close":45.8004},{"date":"2018-08-21","close":47.9676},{"date":"2018-08-22","close":47.6522},{"date":"2018-08-23","close":48.4137},{"date":"2018-08-24","close":48.6885},{"date":"2018-08-27","close":48.4182},{"date":"2018-08-28","close":48.4858},{"date":"2018-08-29","close":48.9048},{"date":"2018-08-30","close":48.8958},{"date":"2018-08-31","close":49.5491},{"date":"2018-09-04","close":50.2115},{"date":"2018-09-05","close":50.0718},{"date":"2018-09-06","close":49.833},{"date":"2018-09-07","close":49.5311},{"date":"2018-09-10","close":49.9276},{"date":"2018-09-11","close":49.7384},{"date":"2018-09-12","close":49.6933},{"date":"2018-09-13","close":49.1031},{"date":"2018-09-14","close":49.0085},{"date":"2018-09-17","close":48.6435},{"date":"2018-09-18","close":49.1436},{"date":"2018-09-19","close":49.2833},{"date":"2018-09-20","close":49.3599},{"date":"2018-09-21","close":49.432},{"date":"2018-09-24","close":49.4365},{"date":"2018-09-25","close":49.7068},{"date":"2018-09-26","close":50.3466},{"date":"2018-09-27","close":50.3782},{"date":"2018-09-28","close":50.4728},{"date":"2018-10-01","close":50.5674},{"date":"2018-10-02","close":49.7519},{"date":"2018-10-03","close":49.7158},{"date":"2018-10-04","close":49.6888},{"date":"2018-10-05","close":49.6978},{"date":"2018-10-08","close":49.9276},{"date":"2018-10-09","close":50.1935},{"date":"2018-10-10","close":48.9499},{"date":"2018-10-11","close":48.5534},{"date":"2018-10-12","close":49.3103},{"date":"2018-10-15","close":49.7925},{"date":"2018-10-16","close":50.5764},{"date":"2018-10-17","close":49.9231},{"date":"2018-10-18","close":49.4005},{"date":"2018-10-19","close":48.3281},{"date":"2018-10-22","close":48.9544},{"date":"2018-10-23","close":48.1704},{"date":"2018-10-24","close":47.864},{"date":"2018-10-25","close":47.9857},{"date":"2018-10-26","close":48.0037},{"date":"2018-10-29","close":48.8417},{"date":"2018-10-30","close":49.6393},{"date":"2018-10-31","close":49.5086},{"date":"2018-11-01","close":49.6257},{"date":"2018-11-02","close":49.3329},{"date":"2018-11-05","close":49.6888},{"date":"2018-11-06","close":49.3599},{"date":"2018-11-07","close":49.9411},{"date":"2018-11-08","close":50.0493},{"date":"2018-11-09","close":50.1394},{"date":"2018-11-12","close":49.1752},{"date":"2018-11-13","close":48.4362},{"date":"2018-11-14","close":47.6087},{"date":"2018-11-15","close":47.4549},{"date":"2018-11-16","close":46.5686},{"date":"2018-11-19","close":44.2804},{"date":"2018-11-20","close":42.345},{"date":"2018-11-21","close":41.7481},{"date":"2018-11-23","close":41.4767},{"date":"2018-11-26","close":41.7119},{"date":"2018-11-27","close":41.1964},{"date":"2018-11-28","close":43.2765},{"date":"2018-11-29","close":42.9509},{"date":"2018-11-30","close":44.1809},{"date":"2018-12-03","close":43.7649},{"date":"2018-12-04","close":42.6615},{"date":"2018-12-06","close":42.0194},{"date":"2018-12-07","close":40.9612},{"date":"2018-12-10","close":41.7933},{"date":"2018-12-11","close":41.3591},{"date":"2018-12-12","close":41.6938},{"date":"2018-12-13","close":41.4315},{"date":"2018-12-14","close":40.8979},{"date":"2018-12-17","close":40.102},{"date":"2018-12-18","close":39.8578},{"date":"2018-12-19","close":39.4689},{"date":"2018-12-20","close":38.3746},{"date":"2018-12-21","close":37.9224},{"date":"2018-12-24","close":37.651},{"date":"2018-12-26","close":39.6498},{"date":"2018-12-27","close":39.6498},{"date":"2018-12-28","close":39.6227},{"date":"2018-12-31","close":40.4638},{"date":"2019-01-02","close":40.3914},{"date":"2019-01-03","close":39.9663},{"date":"2019-01-04","close":41.0607},{"date":"2019-01-07","close":42.1641},{"date":"2019-01-08","close":42.7881},{"date":"2019-01-09","close":42.752},{"date":"2019-01-10","close":42.5891},{"date":"2019-01-11","close":42.9238},{"date":"2019-01-14","close":42.3088},{"date":"2019-01-15","close":42.7972},{"date":"2019-01-16","close":42.9871},{"date":"2019-01-17","close":43.4122},{"date":"2019-01-18","close":44.4613},{"date":"2019-01-22","close":44.0814},{"date":"2019-01-23","close":43.991},{"date":"2019-01-24","close":44.0272},{"date":"2019-01-25","close":44.199},{"date":"2019-01-28","close":44.2804},{"date":"2019-01-29","close":44.0814},{"date":"2019-01-30","close":44.2262},{"date":"2019-01-31","close":44.9768},{"date":"2019-02-01","close":44.2262},{"date":"2019-02-04","close":44.3076},{"date":"2019-02-05","close":44.5156},{"date":"2019-02-06","close":44.0995},{"date":"2019-02-07","close":43.8825},{"date":"2019-02-08","close":44.2623},{"date":"2019-02-11","close":44.407},{"date":"2019-02-12","close":44.9949},{"date":"2019-02-13","close":45.2991},{"date":"2019-02-14","close":44.945},{"date":"2019-02-15","close":45.6078},{"date":"2019-02-19","close":45.8348},{"date":"2019-02-20","close":45.862},{"date":"2019-02-21","close":45.517},{"date":"2019-02-22","close":45.7168},{"date":"2019-02-25","close":44.8542},{"date":"2019-02-26","close":45.1447},{"date":"2019-02-27","close":46.8154},{"date":"2019-02-28","close":46.5703},{"date":"2019-03-01","close":47.2331},{"date":"2019-03-04","close":46.6792},{"date":"2019-03-05","close":46.9062},{"date":"2019-03-06","close":47.1514},{"date":"2019-03-07","close":46.9879},{"date":"2019-03-08","close":46.0527},{"date":"2019-03-11","close":46.9425},{"date":"2019-03-12","close":47.1604},{"date":"2019-03-13","close":47.6508},{"date":"2019-03-14","close":47.3057},{"date":"2019-03-15","close":47.0061},{"date":"2019-03-18","close":47.5327},{"date":"2019-03-19","close":47.4147},{"date":"2019-03-20","close":47.7052},{"date":"2019-03-21","close":47.6598},{"date":"2019-03-22","close":47.5236},{"date":"2019-03-25","close":47.9322},{"date":"2019-03-26","close":47.9776},{"date":"2019-03-27","close":48.1774},{"date":"2019-03-28","close":48.1774},{"date":"2019-03-29","close":48.3136},{"date":"2019-04-01","close":48.3136},{"date":"2019-04-02","close":48.1955},{"date":"2019-04-03","close":48.2773},{"date":"2019-04-04","close":49.2579},{"date":"2019-04-05","close":49.1308},{"date":"2019-04-08","close":49.3305},{"date":"2019-04-09","close":48.8675},{"date":"2019-04-10","close":49.4304},{"date":"2019-04-11","close":48.931},{"date":"2019-04-12","close":49.0036},{"date":"2019-04-15","close":49.2488},{"date":"2019-04-16","close":49.4758},{"date":"2019-04-17","close":49.9933},{"date":"2019-04-18","close":50.0478},{"date":"2019-04-22","close":49.4032},{"date":"2019-04-23","close":50.1114},{"date":"2019-04-24","close":50.3202},{"date":"2019-04-25","close":50.0115},{"date":"2019-04-26","close":49.9933},{"date":"2019-04-29","close":49.7391},{"date":"2019-04-30","close":49.8299},{"date":"2019-05-01","close":48.9764},{"date":"2019-05-02","close":49.4395},{"date":"2019-05-03","close":49.0581},{"date":"2019-05-06","close":49.2034},{"date":"2019-05-07","close":48.5042},{"date":"2019-05-08","close":49.04},{"date":"2019-05-09","close":48.8856},{"date":"2019-05-10","close":49.2488},{"date":"2019-05-13","close":47.6508},{"date":"2019-05-14","close":47.7416},{"date":"2019-05-15","close":47.7324},{"date":"2019-05-16","close":48.0516},{"date":"2019-05-17","close":48.3708},{"date":"2019-05-20","close":48.307},{"date":"2019-05-21","close":48.5714},{"date":"2019-05-22","close":47.167},{"date":"2019-05-23","close":47.5683},{"date":"2019-05-24","close":47.0758},{"date":"2019-05-28","close":45.6623},{"date":"2019-05-29","close":45.3522},{"date":"2019-05-30","close":46.1091},{"date":"2019-05-31","close":45.8629},{"date":"2019-06-03","close":45.4981},{"date":"2019-06-04","close":46.2368},{"date":"2019-06-05","close":46.6563},{"date":"2019-06-06","close":46.4192},{"date":"2019-06-07","close":47.3494},{"date":"2019-06-10","close":47.0849},{"date":"2019-06-11","close":47.4771},{"date":"2019-06-12","close":47.5409},{"date":"2019-06-13","close":48.1702},{"date":"2019-06-14","close":48.6444},{"date":"2019-06-17","close":48.845},{"date":"2019-06-18","close":49.0913},{"date":"2019-06-19","close":49.374},{"date":"2019-06-20","close":49.0913},{"date":"2019-06-21","close":48.2705},{"date":"2019-06-24","close":48.1337},{"date":"2019-06-25","close":48.3799},{"date":"2019-06-26","close":48.1975},{"date":"2019-06-27","close":48.2249},{"date":"2019-06-28","close":48.2249},{"date":"2019-07-01","close":48.2978},{"date":"2019-07-02","close":48.1337},{"date":"2019-07-03","close":49.1733},{"date":"2019-07-05","close":49.6384},{"date":"2019-07-08","close":50.1127},{"date":"2019-07-09","close":49.9668},{"date":"2019-07-10","close":50.3042},{"date":"2019-07-11","close":50.9426},{"date":"2019-07-12","close":51.6995},{"date":"2019-07-15","close":51.4989},{"date":"2019-07-16","close":51.2709},{"date":"2019-07-17","close":51.3438},{"date":"2019-07-18","close":50.3589},{"date":"2019-07-19","close":49.83},{"date":"2019-07-22","close":49.4287},{"date":"2019-07-23","close":49.8391},{"date":"2019-07-24","close":50.1583},{"date":"2019-07-25","close":50.2039},{"date":"2019-07-26","close":50.8514},{"date":"2019-07-29","close":50.5595},{"date":"2019-07-30","close":50.14},{"date":"2019-07-31","close":49.757},{"date":"2019-08-01","close":47.9604},{"date":"2019-08-02","close":47.7507},{"date":"2019-08-05","close":46.2368},{"date":"2019-08-06","close":47.7415},{"date":"2019-08-07","close":47.5774},{"date":"2019-08-08","close":48.8177},{"date":"2019-08-09","close":48.2978},{"date":"2019-08-12","close":47.167},{"date":"2019-08-13","close":48.8268},{"date":"2019-08-14","close":47.1049},{"date":"2019-08-15","close":45.9783},{"date":"2019-08-16","close":47.0683},{"date":"2019-08-19","close":47.2148},{"date":"2019-08-20","close":47.1782},{"date":"2019-08-21","close":49.0008},{"date":"2019-08-22","close":50.2648},{"date":"2019-08-23","close":48.6253},{"date":"2019-08-26","close":48.955},{"date":"2019-08-27","close":48.9184},{"date":"2019-08-28","close":50.0175},{"date":"2019-08-29","close":50.741},{"date":"2019-08-30","close":50.3472},{"date":"2019-09-03","close":49.7061},{"date":"2019-09-04","close":49.8251},{"date":"2019-09-05","close":51.0799},{"date":"2019-09-06","close":51.4188},{"date":"2019-09-09","close":52.0141},{"date":"2019-09-10","close":52.1332},{"date":"2019-09-11","close":51.9317},{"date":"2019-09-12","close":51.9775},{"date":"2019-09-13","close":51.8218},{"date":"2019-09-16","close":50.7685},{"date":"2019-09-17","close":51.1898},{"date":"2019-09-18","close":51.5379},{"date":"2019-09-19","close":51.7119},{"date":"2019-09-20","close":50.2006},{"date":"2019-09-23","close":50.5487},{"date":"2019-09-24","close":50.6494},{"date":"2019-09-25","close":50.8509},{"date":"2019-09-26","close":50.5762},{"date":"2019-09-27","close":50.219},{"date":"2019-09-30","close":51.0524},{"date":"2019-10-01","close":50.7319},{"date":"2019-10-02","close":49.6328},{"date":"2019-10-03","close":49.4404},{"date":"2019-10-04","close":50.6403},{"date":"2019-10-07","close":51.0433},{"date":"2019-10-08","close":50.7594},{"date":"2019-10-09","close":51.3913},{"date":"2019-10-10","close":52.6003},{"date":"2019-10-11","close":53.6444},{"date":"2019-10-14","close":53.2323},{"date":"2019-10-15","close":53.562},{"date":"2019-10-16","close":54.3039},{"date":"2019-10-17","close":55.403},{"date":"2019-10-18","close":55.2839},{"date":"2019-10-21","close":54.8717},{"date":"2019-10-22","close":55.2839},{"date":"2019-10-23","close":54.6611},{"date":"2019-10-24","close":54.139},{"date":"2019-10-25","close":54.1299},{"date":"2019-10-28","close":53.4338},{"date":"2019-10-29","close":52.6736},{"date":"2019-10-30","close":53.6353},{"date":"2019-10-31","close":52.8018},{"date":"2019-11-01","close":53.1315},{"date":"2019-11-04","close":53.7177},{"date":"2019-11-05","close":54.2398},{"date":"2019-11-06","close":53.8826},{"date":"2019-11-07","close":54.3131},{"date":"2019-11-08","close":54.2489},{"date":"2019-11-11","close":53.6261},{"date":"2019-11-12","close":53.4887},{"date":"2019-11-13","close":53.737},{"date":"2019-11-14","close":54.4175},{"date":"2019-11-15","close":55.006},{"date":"2019-11-18","close":54.7577},{"date":"2019-11-19","close":55.76},{"date":"2019-11-20","close":54.5462},{"date":"2019-11-21","close":54.3623},{"date":"2019-11-22","close":54.4175},{"date":"2019-11-25","close":54.5738},{"date":"2019-11-26","close":55.4933},{"date":"2019-11-27","close":56.0634},{"date":"2019-11-29","close":56.2105},{"date":"2019-12-02","close":55.5393},{"date":"2019-12-03","close":54.7117},{"date":"2019-12-04","close":55.0611},{"date":"2019-12-05","close":54.7761},{"date":"2019-12-06","close":55.0243},{"date":"2019-12-09","close":55.5025},{"date":"2019-12-10","close":55.3922},{"date":"2019-12-11","close":55.5301},{"date":"2019-12-12","close":55.9623},{"date":"2019-12-13","close":55.5117},{"date":"2019-12-16","close":55.7232},{"date":"2019-12-17","close":55.8611},{"date":"2019-12-18","close":55.6312},{"date":"2019-12-19","close":55.4014},{"date":"2019-12-20","close":55.1531},{"date":"2019-12-23","close":55.2083},{"date":"2019-12-24","close":55.5209},{"date":"2019-12-26","close":55.9255},{"date":"2019-12-27","close":55.9531},{"date":"2019-12-30","close":56.2473},{"date":"2019-12-31","close":56.1462},{"date":"2020-01-02","close":56.7347},{"date":"2020-01-03","close":56.3117},{"date":"2020-01-06","close":56.6703},{"date":"2020-01-07","close":56.6335},{"date":"2020-01-08","close":56.937},{"date":"2020-01-09","close":57.599},{"date":"2020-01-10","close":57.3232},{"date":"2020-01-13","close":57.4887},{"date":"2020-01-14","close":57.6726},{"date":"2020-01-15","close":56.8266},{"date":"2020-01-16","close":57.7553},{"date":"2020-01-17","close":57.6358},{"date":"2020-01-21","close":57.2864},{"date":"2020-01-22","close":57.4059},{"date":"2020-01-23","close":57.4243},{"date":"2020-01-24","close":56.2657},{"date":"2020-01-27","close":56.0266},{"date":"2020-01-28","close":56.3669},{"date":"2020-01-29","close":56.1737},{"date":"2020-01-30","close":55.6312},{"date":"2020-01-31","close":54.2887},{"date":"2020-02-03","close":55.3922},{"date":"2020-02-04","close":56.3485},{"date":"2020-02-05","close":57.2128},{"date":"2020-02-06","close":56.845},{"date":"2020-02-07","close":56.4404},{"date":"2020-02-10","close":56.6887},{"date":"2020-02-11","close":57.4335},{"date":"2020-02-12","close":58.4118},{"date":"2020-02-13","close":58.4764},{"date":"2020-02-14","close":58.4949},{"date":"2020-02-18","close":58.5687},{"date":"2020-02-19","close":58.8917},{"date":"2020-02-20","close":58.9471},{"date":"2020-02-21","close":58.4303},{"date":"2020-02-24","close":56.9905},{"date":"2020-02-25","close":55.117},{"date":"2020-02-26","close":59.0578},{"date":"2020-02-27","close":55.4861},{"date":"2020-02-28","close":55.1908},{"date":"2020-03-02","close":57.3966},{"date":"2020-03-03","close":55.9384},{"date":"2020-03-04","close":57.4704},{"date":"2020-03-05","close":54.9785},{"date":"2020-03-06","close":54.0464},{"date":"2020-03-09","close":52.7912},{"date":"2020-03-10","close":53.5018},{"date":"2020-03-11","close":51.3237},{"date":"2020-03-12","close":45.5555},{"date":"2020-03-13","close":47.5951},{"date":"2020-03-16","close":37.886},{"date":"2020-03-17","close":39.2335},{"date":"2020-03-18","close":37.7014},{"date":"2020-03-19","close":38.4397},{"date":"2020-03-20","close":34.4896},{"date":"2020-03-23","close":33.9266},{"date":"2020-03-24","close":37.8768},{"date":"2020-03-25","close":40.6825},{"date":"2020-03-26","close":44.2634},{"date":"2020-03-27","close":43.1928},{"date":"2020-03-30","close":43.885},{"date":"2020-03-31","close":44.1249},{"date":"2020-04-01","close":41.1808},{"date":"2020-04-02","close":40.4148},{"date":"2020-04-03","close":37.8029},{"date":"2020-04-06","close":42.556},{"date":"2020-04-07","close":43.0821},{"date":"2020-04-08","close":45.3247},{"date":"2020-04-09","close":45.0479},{"date":"2020-04-13","close":44.1619},{"date":"2020-04-14","close":46.3492},{"date":"2020-04-15","close":44.5679},{"date":"2020-04-16","close":42.8698},{"date":"2020-04-17","close":45.897},{"date":"2020-04-20","close":44.1065},{"date":"2020-04-21","close":42.5006},{"date":"2020-04-22","close":42.8052},{"date":"2020-04-23","close":42.2145},{"date":"2020-04-24","close":42.5006},{"date":"2020-04-27","close":44.1526},{"date":"2020-04-28","close":45.3063},{"date":"2020-04-29","close":47.5675},{"date":"2020-04-30","close":45.2694},{"date":"2020-05-01","close":44.531},{"date":"2020-05-04","close":44.0234},{"date":"2020-05-05","close":44.4572},{"date":"2020-05-06","close":44.005},{"date":"2020-05-07","close":44.7618},{"date":"2020-05-08","close":44.771},{"date":"2020-05-11","close":44.6233},{"date":"2020-05-12","close":42.4175},{"date":"2020-05-13","close":40.6363},{"date":"2020-05-14","close":41.2916},{"date":"2020-05-15","close":43.5343},{"date":"2020-05-18","close":45.9247},{"date":"2020-05-19","close":46.3861},{"date":"2020-05-20","close":46.9306},{"date":"2020-05-21","close":50.1147},{"date":"2020-05-22","close":49.2933},{"date":"2020-05-26","close":51.0376},{"date":"2020-05-27","close":51.0284},{"date":"2020-05-28","close":49.9117},{"date":"2020-05-29","close":48.6934},{"date":"2020-06-01","close":49.2195},{"date":"2020-06-02","close":50.1516},{"date":"2020-06-03","close":50.9823},{"date":"2020-06-04","close":50.6039},{"date":"2020-06-05","close":52.8466},{"date":"2020-06-08","close":52.9942},{"date":"2020-06-09","close":51.9052},{"date":"2020-06-10","close":50.5854},{"date":"2020-06-11","close":48.6011},{"date":"2020-06-12","close":48.4165},{"date":"2020-06-15","close":48.5457},{"date":"2020-06-16","close":51.2684},{"date":"2020-06-17","close":50.3362},{"date":"2020-06-18","close":49.3302},{"date":"2020-06-19","close":48.5827},{"date":"2020-06-22","close":48.7488},{"date":"2020-06-23","close":49.1457},{"date":"2020-06-24","close":47.5582},{"date":"2020-06-25","close":46.9491},{"date":"2020-06-26","close":45.7216},{"date":"2020-06-29","close":46.8568},{"date":"2020-06-30","close":46.663},{"date":"2020-07-01","close":47.2352},{"date":"2020-07-02","close":47.7613},{"date":"2020-07-06","close":48.5827},{"date":"2020-07-07","close":46.8845},{"date":"2020-07-08","close":46.9491},{"date":"2020-07-09","close":46.1369},{"date":"2020-07-10","close":47.1337},{"date":"2020-07-13","close":46.4876},{"date":"2020-07-14","close":46.0169},{"date":"2020-07-15","close":48.5734},{"date":"2020-07-16","close":49.3856},{"date":"2020-07-17","close":48.8319},{"date":"2020-07-20","close":47.752},{"date":"2020-07-21","close":48.9795},{"date":"2020-07-22","close":49.321},{"date":"2020-07-23","close":49.2749},{"date":"2020-07-24","close":48.8134},{"date":"2020-07-27","close":48.0658},{"date":"2020-07-28","close":47.789},{"date":"2020-07-29","close":48.5457},{"date":"2020-07-30","close":47.6228},{"date":"2020-07-31","close":47.9828},{"date":"2020-08-03","close":47.8905},{"date":"2020-08-04","close":49.1733},{"date":"2020-08-05","close":49.4133},{"date":"2020-08-06","close":49.2933},{"date":"2020-08-07","close":51.1761},{"date":"2020-08-10","close":52.1636},{"date":"2020-08-11","close":53.0773},{"date":"2020-08-12","close":53.2803},{"date":"2020-08-13","close":52.7081},{"date":"2020-08-14","close":53.4096},{"date":"2020-08-17","close":54.8309},{"date":"2020-08-18","close":53.0219},{"date":"2020-08-19","close":50.1701},{"date":"2020-08-20","close":47.669},{"date":"2020-08-21","close":47.6967},{"date":"2020-08-24","close":49.2933},{"date":"2020-08-25","close":49.0626},{"date":"2020-08-26","close":49.1549},{"date":"2020-08-27","close":49.5333},{"date":"2020-08-28","close":50.8438},{"date":"2020-08-31","close":50.567},{"date":"2020-09-01","close":51.01},{"date":"2020-09-02","close":52.3574},{"date":"2020-09-03","close":51.2407},{"date":"2020-09-04","close":50.9269},{"date":"2020-09-08","close":51.0376},{"date":"2020-09-09","close":50.5393},{"date":"2020-09-10","close":49.9394},{"date":"2020-09-11","close":49.9763},{"date":"2020-09-14","close":51.1945},{"date":"2020-09-15","close":52.4774},{"date":"2020-09-16","close":52.902},{"date":"2020-09-17","close":51.6283},{"date":"2020-09-18","close":51.7021},{"date":"2020-09-21","close":49.9947},{"date":"2020-09-22","close":49.7271},{"date":"2020-09-23","close":48.7949},{"date":"2020-09-24","close":48.758},{"date":"2020-09-25","close":49.081},{"date":"2020-09-28","close":51.3145},{"date":"2020-09-29","close":49.9855},{"date":"2020-09-30","close":51.3607},{"date":"2020-10-01","close":52.6804},{"date":"2020-10-02","close":53.1881},{"date":"2020-10-05","close":53.0865},{"date":"2020-10-06","close":52.2467},{"date":"2020-10-07","close":53.8618},{"date":"2020-10-08","close":53.8064},{"date":"2020-10-09","close":53.7049},{"date":"2020-10-12","close":53.5018},{"date":"2020-10-13","close":52.9665},{"date":"2020-10-14","close":52.985},{"date":"2020-10-15","close":52.985},{"date":"2020-10-16","close":52.2836},{"date":"2020-10-19","close":50.8808},{"date":"2020-10-20","close":50.6962},{"date":"2020-10-21","close":50.7423},{"date":"2020-10-22","close":51.7021},{"date":"2020-10-23","close":52.6251},{"date":"2020-10-26","close":50.7608},{"date":"2020-10-27","close":49.9578},{"date":"2020-10-28","close":47.3921},{"date":"2020-10-29","close":47.7428},{"date":"2020-10-30","close":46.8845},{"date":"2020-11-02","close":47.752},{"date":"2020-11-03","close":49.8286},{"date":"2020-11-04","close":49.1457},{"date":"2020-11-05","close":50.4008},{"date":"2020-11-06","close":49.7825},{"date":"2020-11-09","close":56.206},{"date":"2020-11-10","close":57.4612},{"date":"2020-11-11","close":55.4861},{"date":"2020-11-12","close":54.8216},{"date":"2020-11-13","close":55.0339},{"date":"2020-11-16","close":56.3814},{"date":"2020-11-17","close":56.4275},{"date":"2020-11-18","close":57.4796},{"date":"2020-11-19","close":56.8151},{"date":"2020-11-20","close":56.003},{"date":"2020-11-23","close":57.0366},{"date":"2020-11-24","close":59.3717},{"date":"2020-11-25","close":57.9596},{"date":"2020-11-27","close":58.3472},{"date":"2020-11-30","close":58.6148},{"date":"2020-12-01","close":59.8792},{"date":"2020-12-02","close":59.99},{"date":"2020-12-03","close":60.8299},{"date":"2020-12-04","close":61.4944},{"date":"2020-12-07","close":60.8022},{"date":"2020-12-08","close":60.3776},{"date":"2020-12-09","close":61.5774},{"date":"2020-12-10","close":61.3928},{"date":"2020-12-11","close":60.9683},{"date":"2020-12-14","close":60.3038},{"date":"2020-12-15","close":61.5959},{"date":"2020-12-16","close":61.4851},{"date":"2020-12-17","close":62.3065},{"date":"2020-12-18","close":62.4819},{"date":"2020-12-21","close":62.0573},{"date":"2020-12-22","close":61.8082},{"date":"2020-12-23","close":62.1496},{"date":"2020-12-24","close":61.8174},{"date":"2020-12-28","close":63.1279},{"date":"2020-12-29","close":62.7495},{"date":"2020-12-30","close":63.0356},{"date":"2020-12-31","close":63.0264},{"date":"2021-01-04","close":61.6605},{"date":"2021-01-05","close":61.5774},{"date":"2021-01-06","close":64.2816},{"date":"2021-01-07","close":64.5123},{"date":"2021-01-08","close":64.8077},{"date":"2021-01-11","close":63.1002},{"date":"2021-01-12","close":63.1279},{"date":"2021-01-13","close":62.8787},{"date":"2021-01-14","close":62.7772},{"date":"2021-01-15","close":63.1833},{"date":"2021-01-19","close":62.002},{"date":"2021-01-20","close":63.0264},{"date":"2021-01-21","close":62.8142},{"date":"2021-01-22","close":61.7528},{"date":"2021-01-25","close":60.6176},{"date":"2021-01-26","close":59.5009},{"date":"2021-01-27","close":59.0025},{"date":"2021-01-28","close":60.4422},{"date":"2021-01-29","close":59.104},{"date":"2021-02-01","close":59.1317},{"date":"2021-02-02","close":60.756},{"date":"2021-02-03","close":61.5866},{"date":"2021-02-04","close":63.2941},{"date":"2021-02-05","close":63.0633},{"date":"2021-02-08","close":64.5769},{"date":"2021-02-09","close":63.6817},{"date":"2021-02-10","close":63.552},{"date":"2021-02-11","close":63.9411},{"date":"2021-02-12","close":62.9962},{"date":"2021-02-16","close":62.5329},{"date":"2021-02-17","close":61.9122},{"date":"2021-02-18","close":63.2741},{"date":"2021-02-19","close":62.709},{"date":"2021-02-22","close":64.4321},{"date":"2021-02-23","close":65.062},{"date":"2021-02-24","close":64.7193},{"date":"2021-02-25","close":62.6997},{"date":"2021-02-26","close":61.1341},{"date":"2021-03-01","close":62.3013},{"date":"2021-03-02","close":61.3379},{"date":"2021-03-03","close":58.9755},{"date":"2021-03-04","close":57.9472},{"date":"2021-03-05","close":58.1047},{"date":"2021-03-08","close":60.3837},{"date":"2021-03-09","close":61.2174},{"date":"2021-03-10","close":60.7727},{"date":"2021-03-11","close":61.2174},{"date":"2021-03-12","close":61.9215},{"date":"2021-03-15","close":63.0147},{"date":"2021-03-16","close":61.8103},{"date":"2021-03-17","close":62.3847},{"date":"2021-03-18","close":61.625},{"date":"2021-03-19","close":61.7084},{"date":"2021-03-22","close":61.6065},{"date":"2021-03-23","close":59.7815},{"date":"2021-03-24","close":59.5962},{"date":"2021-03-25","close":60.291},{"date":"2021-03-26","close":61.1804},{"date":"2021-03-29","close":60.7079},{"date":"2021-03-30","close":61.625},{"date":"2021-03-31","close":61.2823},{"date":"2021-04-01","close":61.1248},{"date":"2021-04-05","close":62.7738},{"date":"2021-04-06","close":62.6626},{"date":"2021-04-07","close":62.7923},{"date":"2021-04-08","close":63.9503},{"date":"2021-04-09","close":64.3394},{"date":"2021-04-12","close":64.4043},{"date":"2021-04-13","close":63.4223},{"date":"2021-04-14","close":63.5613},{"date":"2021-04-15","close":64.1449},{"date":"2021-04-16","close":64.8397},{"date":"2021-04-19","close":63.9225},{"date":"2021-04-20","close":62.7646},{"date":"2021-04-21","close":63.4408},{"date":"2021-04-22","close":64.08},{"date":"2021-04-23","close":65.2103},{"date":"2021-04-26","close":64.1819},{"date":"2021-04-27","close":64.6637},{"date":"2021-04-28","close":64.8026},{"date":"2021-04-29","close":66.1645},{"date":"2021-04-30","close":65.7754},{"date":"2021-05-03","close":66.7759},{"date":"2021-05-04","close":65.6086},{"date":"2021-05-05","close":65.8032},{"date":"2021-05-06","close":66.4795},{"date":"2021-05-07","close":68.3508},{"date":"2021-05-10","close":67.6189},{"date":"2021-05-11","close":66.7111},{"date":"2021-05-12","close":64.647},{"date":"2021-05-13","close":65.9207},{"date":"2021-05-14","close":67.3433},{"date":"2021-05-17","close":66.9528},{"date":"2021-05-18","close":66.1439},{"date":"2021-05-19","close":62.648},{"date":"2021-05-20","close":62.6387},{"date":"2021-05-21","close":62.3319},{"date":"2021-05-24","close":61.6996},{"date":"2021-05-25","close":62.5457},{"date":"2021-05-26","close":63.0942},{"date":"2021-05-27","close":62.5178},{"date":"2021-05-28","close":62.7967},{"date":"2021-06-01","close":62.4713},{"date":"2021-06-02","close":61.3463},{"date":"2021-06-03","close":61.2161},{"date":"2021-06-04","close":61.0302},{"date":"2021-06-07","close":60.7326},{"date":"2021-06-08","close":61.1324},{"date":"2021-06-09","close":60.463},{"date":"2021-06-10","close":60.2213},{"date":"2021-06-11","close":61.1417},{"date":"2021-06-14","close":60.556},{"date":"2021-06-15","close":60.807},{"date":"2021-06-16","close":60.6211},{"date":"2021-06-17","close":60.1562},{"date":"2021-06-18","close":58.9196},{"date":"2021-06-21","close":60.3514},{"date":"2021-06-22","close":61.2812},{"date":"2021-06-23","close":61.2347},{"date":"2021-06-24","close":62.2668},{"date":"2021-06-25","close":62.7874},{"date":"2021-06-28","close":61.8205},{"date":"2021-06-29","close":62.0157},{"date":"2021-06-30","close":62.6851},{"date":"2021-07-01","close":63.1129},{"date":"2021-07-02","close":63.4569},{"date":"2021-07-06","close":63.3453},{"date":"2021-07-07","close":62.899},{"date":"2021-07-08","close":62.1738},{"date":"2021-07-09","close":63.5591},{"date":"2021-07-12","close":63.429},{"date":"2021-07-13","close":62.8897},{"date":"2021-07-14","close":63.8195},{"date":"2021-07-15","close":63.2895},{"date":"2021-07-16","close":62.6758},{"date":"2021-07-19","close":60.463},{"date":"2021-07-20","close":61.8298},{"date":"2021-07-21","close":62.741},{"date":"2021-07-22","close":62.5457},{"date":"2021-07-23","close":63.3918},{"date":"2021-07-26","close":63.8939},{"date":"2021-07-27","close":63.6428},{"date":"2021-07-28","close":63.1129},{"date":"2021-07-29","close":64.0054},{"date":"2021-07-30","close":63.9775},{"date":"2021-08-02","close":63.1779},{"date":"2021-08-03","close":64.1356},{"date":"2021-08-04","close":62.5271},{"date":"2021-08-05","close":63.7637},{"date":"2021-08-06","close":64.4424},{"date":"2021-08-09","close":64.0891},{"date":"2021-08-10","close":66.4135},{"date":"2021-08-11","close":66.9175},{"date":"2021-08-12","close":66.7681},{"date":"2021-08-13","close":65.779},{"date":"2021-08-16","close":65.6483},{"date":"2021-08-17","close":64.5285},{"date":"2021-08-18","close":68.1212},{"date":"2021-08-19","close":68.6718},{"date":"2021-08-20","close":69.0917},{"date":"2021-08-23","close":70.1089},{"date":"2021-08-24","close":70.2768},{"date":"2021-08-25","close":70.7434},{"date":"2021-08-26","close":68.9051},{"date":"2021-08-27","close":68.7185},{"date":"2021-08-30","close":67.9346},{"date":"2021-08-31","close":67.86},{"date":"2021-09-01","close":67.2627},{"date":"2021-09-02","close":67.0667},{"date":"2021-09-03","close":66.3202},{"date":"2021-09-07","close":65.1818},{"date":"2021-09-08","close":65.1538},{"date":"2021-09-09","close":64.8085},{"date":"2021-09-10","close":64.2672},{"date":"2021-09-13","close":64.1086},{"date":"2021-09-14","close":64.8365},{"date":"2021-09-15","close":64.8365},{"date":"2021-09-16","close":65.7697},{"date":"2021-09-17","close":65.7043},{"date":"2021-09-20","close":64.4912},{"date":"2021-09-21","close":64.6592},{"date":"2021-09-22","close":64.8831},{"date":"2021-09-23","close":65.975},{"date":"2021-09-24","close":66.3482},{"date":"2021-09-27","close":66.3856},{"date":"2021-09-28","close":65.3964},{"date":"2021-09-29","close":65.2284},{"date":"2021-09-30","close":61.5704},{"date":"2021-10-01","close":62.1583},{"date":"2021-10-04","close":61.4584},{"date":"2021-10-05","close":60.7585},{"date":"2021-10-06","close":60.0307},{"date":"2021-10-07","close":60.6372},{"date":"2021-10-08","close":60.4133},{"date":"2021-10-11","close":58.8082},{"date":"2021-10-12","close":58.7616},{"date":"2021-10-13","close":59.2561},{"date":"2021-10-14","close":59.8534},{"date":"2021-10-15","close":60.0493},{"date":"2021-10-18","close":60.32},{"date":"2021-10-19","close":59.6294},{"date":"2021-10-20","close":59.5921},{"date":"2021-10-21","close":60.3573},{"date":"2021-10-22","close":59.872},{"date":"2021-10-25","close":60.8985},{"date":"2021-10-26","close":60.9638},{"date":"2021-10-27","close":60.2453},{"date":"2021-10-28","close":60.8425},{"date":"2021-10-29","close":61.1131},{"date":"2021-11-01","close":62.1956},{"date":"2021-11-02","close":62.8208},{"date":"2021-11-03","close":63.8567},{"date":"2021-11-04","close":65.0791},{"date":"2021-11-05","close":66.4415},{"date":"2021-11-08","close":65.2191},{"date":"2021-11-09","close":65.2659},{"date":"2021-11-10","close":64.5915},{"date":"2021-11-11","close":63.8984},{"date":"2021-11-12","close":64.4417},{"date":"2021-11-15","close":64.9287},{"date":"2021-11-16","close":65.0973},{"date":"2021-11-17","close":68.8908},{"date":"2021-11-18","close":68.4693},{"date":"2021-11-19","close":66.521},{"date":"2021-11-22","close":65.4532},{"date":"2021-11-23","close":66.4555},{"date":"2021-11-24","close":66.9519},{"date":"2021-11-26","close":64.9662},{"date":"2021-11-29","close":66.1932},{"date":"2021-11-30","close":65.0036},{"date":"2021-12-01","close":63.7017},{"date":"2021-12-02","close":65.7998},{"date":"2021-12-03","close":66.2119},{"date":"2021-12-06","close":68.0384},{"date":"2021-12-07","close":69.4247},{"date":"2021-12-08","close":69.6307},{"date":"2021-12-09","close":69.331},{"date":"2021-12-10","close":69.996},{"date":"2021-12-13","close":68.4974},{"date":"2021-12-14","close":68.3194},{"date":"2021-12-15","close":68.4318},{"date":"2021-12-16","close":68.8158},{"date":"2021-12-17","close":69.331},{"date":"2021-12-20","close":67.8885},{"date":"2021-12-21","close":69.4247},{"date":"2021-12-22","close":69.3122},{"date":"2021-12-23","close":69.0781},{"date":"2021-12-27","close":69.5839},{"date":"2021-12-28","close":70.0335},{"date":"2021-12-29","close":70.6798},{"date":"2021-12-30","close":70.7453},{"date":"2021-12-31","close":71.1106},{"date":"2022-01-03","close":70.7641},{"date":"2022-01-04","close":71.86},{"date":"2022-01-05","close":70.38},{"date":"2022-01-06","close":70.6891},{"date":"2022-01-07","close":69.6682},{"date":"2022-01-10","close":67.8979},{"date":"2022-01-11","close":69.5089},{"date":"2022-01-12","close":68.7596},{"date":"2022-01-13","close":68.0103},{"date":"2022-01-14","close":66.6709},{"date":"2022-01-18","close":64.5447},{"date":"2022-01-19","close":64.17},{"date":"2022-01-20","close":63.0648},{"date":"2022-01-21","close":63.1866},{"date":"2022-01-24","close":64.6852},{"date":"2022-01-25","close":64.3293},{"date":"2022-01-26","close":64.7226},{"date":"2022-01-27","close":65.2097},{"date":"2022-01-28","close":66.8582},{"date":"2022-01-31","close":67.4108},{"date":"2022-02-01","close":68.1883},{"date":"2022-02-02","close":67.467},{"date":"2022-02-03","close":65.3877},{"date":"2022-02-04","close":64.7976},{"date":"2022-02-07","close":64.9568},{"date":"2022-02-08","close":65.9778},{"date":"2022-02-09","close":67.1905},{"date":"2022-02-10","close":66.4102},{"date":"2022-02-11","close":64.5864},{"date":"2022-02-14","close":63.9189},{"date":"2022-02-15","close":64.765},{"date":"2022-02-16","close":63.0822},{"date":"2022-02-17","close":61.2678},{"date":"2022-02-18","close":62.1891},{"date":"2022-02-22","close":61.343},{"date":"2022-02-23","close":58.7576},{"date":"2022-02-24","close":60.8165},{"date":"2022-02-25","close":62.7814},{"date":"2022-02-28","close":62.1421},{"date":"2022-03-01","close":60.0738},{"date":"2022-03-02","close":62.1609},{"date":"2022-03-03","close":61.7754},{"date":"2022-03-04","close":58.7952},{"date":"2022-03-07","close":54.8373},{"date":"2022-03-08","close":56.4073},{"date":"2022-03-09","close":57.5261},{"date":"2022-03-10","close":58.3346},{"date":"2022-03-11","close":57.7517},{"date":"2022-03-14","close":57.5825},{"date":"2022-03-15","close":58.0243},{"date":"2022-03-16","close":58.7952},{"date":"2022-03-17","close":58.5226},{"date":"2022-03-18","close":58.7012},{"date":"2022-03-21","close":57.338},{"date":"2022-03-22","close":57.4697},{"date":"2022-03-23","close":55.9185},{"date":"2022-03-24","close":56.4731},{"date":"2022-03-25","close":57.6201},{"date":"2022-03-28","close":58.2876},{"date":"2022-03-29","close":60.4592},{"date":"2022-03-30","close":58.2876},{"date":"2022-03-31","close":56.9526},{"date":"2022-04-01","close":57.244},{"date":"2022-04-04","close":58.3534},{"date":"2022-04-05","close":58.0149},{"date":"2022-04-06","close":56.9056},{"date":"2022-04-07","close":57.6577},{"date":"2022-04-08","close":57.8739},{"date":"2022-04-11","close":58.156},{"date":"2022-04-12","close":59.0679},{"date":"2022-04-13","close":59.8858},{"date":"2022-04-14","close":58.9551},{"date":"2022-04-18","close":58.7012},{"date":"2022-04-19","close":61.5122},{"date":"2022-04-20","close":62.7814},{"date":"2022-04-21","close":61.9916},{"date":"2022-04-22","close":58.9551},{"date":"2022-04-25","close":59.5943},{"date":"2022-04-26","close":57.7423},{"date":"2022-04-27","close":57.7893},{"date":"2022-04-28","close":59.5473},{"date":"2022-04-29","close":57.6107},{"date":"2022-05-02","close":58.5696},{"date":"2022-05-03","close":58.3064},{"date":"2022-05-04","close":60.2336},{"date":"2022-05-05","close":58.0149},{"date":"2022-05-06","close":56.7928},{"date":"2022-05-09","close":55.5988},{"date":"2022-05-10","close":52.8349},{"date":"2022-05-11","close":51.9701},{"date":"2022-05-12","close":52.9246},{"date":"2022-05-13","close":54.0493},{"date":"2022-05-16","close":53.0381},{"date":"2022-05-17","close":53.1042},{"date":"2022-05-18","close":56.8845},{"date":"2022-05-19","close":58.0375},{"date":"2022-05-20","close":54.6919},{"date":"2022-05-23","close":56.998},{"date":"2022-05-24","close":56.4025},{"date":"2022-05-25","close":57.858},{"date":"2022-05-26","close":60.5893},{"date":"2022-05-27","close":61.0429},{"date":"2022-05-31","close":60.0789},{"date":"2022-06-01","close":59.0677},{"date":"2022-06-02","close":60.2679},{"date":"2022-06-03","close":58.6235},{"date":"2022-06-06","close":58.34},{"date":"2022-06-07","close":57.6973},{"date":"2022-06-08","close":58.0564},{"date":"2022-06-09","close":57.3193},{"date":"2022-06-10","close":55.7315},{"date":"2022-06-13","close":54.1816},{"date":"2022-06-14","close":54.1816},{"date":"2022-06-15","close":54.4651},{"date":"2022-06-16","close":53.624},{"date":"2022-06-17","close":53.5106},{"date":"2022-06-21","close":54.3328},{"date":"2022-06-22","close":53.9359},{"date":"2022-06-23","close":54.1533},{"date":"2022-06-24","close":56.9318},{"date":"2022-06-27","close":56.5254},{"date":"2022-06-28","close":54.3234},{"date":"2022-06-29","close":53.9548},{"date":"2022-06-30","close":52.7829},{"date":"2022-07-01","close":52.9624},{"date":"2022-07-05","close":54.4179},{"date":"2022-07-06","close":54.7865},{"date":"2022-07-07","close":56.223},{"date":"2022-07-08","close":55.7032},{"date":"2022-07-11","close":55.1928},{"date":"2022-07-12","close":55.741},{"date":"2022-07-13","close":55.8355},{"date":"2022-07-14","close":55.5236},{"date":"2022-07-15","close":57.2342},{"date":"2022-07-18","close":57.1681},{"date":"2022-07-19","close":59.2094},{"date":"2022-07-20","close":59.578},{"date":"2022-07-21","close":60.2396},{"date":"2022-07-22","close":60.2585},{"date":"2022-07-25","close":59.8143},{"date":"2022-07-26","close":57.3287},{"date":"2022-07-27","close":57.461},{"date":"2022-07-28","close":57.8296},{"date":"2022-07-29","close":57.8013},{"date":"2022-08-01","close":59.2094},{"date":"2022-08-02","close":58.2549},{"date":"2022-08-03","close":59.7481},{"date":"2022-08-04","close":59.8049},{"date":"2022-08-05","close":59.3701},{"date":"2022-08-08","close":60.1829},{"date":"2022-08-09","close":59.2567},{"date":"2022-08-10","close":59.8502},{"date":"2022-08-11","close":61.1606},{"date":"2022-08-12","close":62.1671},{"date":"2022-08-15","close":62.0721},{"date":"2022-08-16","close":63.2875},{"date":"2022-08-17","close":65.0822},{"date":"2022-08-18","close":64.5789},{"date":"2022-08-19","close":63.0502},{"date":"2022-08-22","close":61.1416},{"date":"2022-08-23","close":60.6668},{"date":"2022-08-24","close":61.1226},{"date":"2022-08-25","close":61.8062},{"date":"2022-08-26","close":59.7172},{"date":"2022-08-29","close":59.9356},{"date":"2022-08-30","close":59.4039},{"date":"2022-08-31","close":59.2045},{"date":"2022-09-01","close":60.6193},{"date":"2022-09-02","close":60.3154},{"date":"2022-09-06","close":59.7172},{"date":"2022-09-07","close":62.5184},{"date":"2022-09-08","close":63.1166},{"date":"2022-09-09","close":63.2591},{"date":"2022-09-12","close":63.6009},{"date":"2022-09-13","close":61.303},{"date":"2022-09-14","close":61.1131},{"date":"2022-09-15","close":61.6068},{"date":"2022-09-16","close":61.3979},{"date":"2022-09-19","close":62.2335},{"date":"2022-09-20","close":60.5054},{"date":"2022-09-21","close":59.7837},{"date":"2022-09-22","close":58.8816},{"date":"2022-09-23","close":58.179},{"date":"2022-09-26","close":57.2674},{"date":"2022-09-27","close":57.5143},{"date":"2022-09-28","close":59.1665},{"date":"2022-09-29","close":58.2454},{"date":"2022-09-30","close":58.9861},{"date":"2022-10-03","close":59.7267},{"date":"2022-10-04","close":62.1196},{"date":"2022-10-05","close":62.4804},{"date":"2022-10-06","close":61.8062},{"date":"2022-10-07","close":61.3315},{"date":"2022-10-10","close":61.0846},{"date":"2022-10-11","close":61.1131},{"date":"2022-10-12","close":60.6573},{"date":"2022-10-13","close":61.8917},{"date":"2022-10-14","close":60.3439},{"date":"2022-10-17","close":62.5659},{"date":"2022-10-18","close":63.4585},{"date":"2022-10-19","close":62.7653},{"date":"2022-10-20","close":62.0626},{"date":"2022-10-21","close":64.1991},{"date":"2022-10-24","close":65.6899},{"date":"2022-10-25","close":66.9053},{"date":"2022-10-26","close":67.3326},{"date":"2022-10-27","close":68.2822},{"date":"2022-10-28","close":68.8424},{"date":"2022-10-31","close":68.4626},{"date":"2022-11-01","close":68.1397},{"date":"2022-11-02","close":66.7439},{"date":"2022-11-03","close":67.608},{"date":"2022-11-04","close":67.5985},{"date":"2022-11-07","close":68.4816},{"date":"2022-11-08","close":67.8834},{"date":"2022-11-09","close":66.8202},{"date":"2022-11-10","close":70.5579},{"date":"2022-11-11","close":70.4625},{"date":"2022-11-14","close":69.6616},{"date":"2022-11-15","close":71.6258},{"date":"2022-11-16","close":75.3444},{"date":"2022-11-17","close":74.3623},{"date":"2022-11-18","close":74.5244},{"date":"2022-11-21","close":75.3253},{"date":"2022-11-22","close":76.3837},{"date":"2022-11-23","close":76.7937},{"date":"2022-11-25","close":77.2609},{"date":"2022-11-28","close":76.3074},{"date":"2022-11-29","close":76.4314},{"date":"2022-11-30","close":76.3265},{"date":"2022-12-01","close":76.0309},{"date":"2022-12-02","close":76.46},{"date":"2022-12-05","close":75.7639},{"date":"2022-12-06","close":75.6686},{"date":"2022-12-07","close":75.7067},{"date":"2022-12-08","close":75.0202},{"date":"2022-12-09","close":74.429},{"date":"2022-12-12","close":75.0965},{"date":"2022-12-13","close":75.4779},{"date":"2022-12-14","close":75.6018},{"date":"2022-12-15","close":75.0011},{"date":"2022-12-16","close":74.0381},{"date":"2022-12-19","close":74.4576},{"date":"2022-12-20","close":73.9809},{"date":"2022-12-21","close":75.1727},{"date":"2022-12-22","close":74.7723},{"date":"2022-12-23","close":75.8021},{"date":"2022-12-27","close":75.3539},{"date":"2022-12-28","close":75.0297},{"date":"2022-12-29","close":75.6495},{"date":"2022-12-30","close":75.8974},{"date":"2023-01-03","close":75.3349},{"date":"2023-01-04","close":76.1453},{"date":"2023-01-05","close":76.8986},{"date":"2023-01-06","close":78.8723},{"date":"2023-01-09","close":77.7186},{"date":"2023-01-10","close":78.6053},{"date":"2023-01-11","close":78.4432},{"date":"2023-01-12","close":78.1095},{"date":"2023-01-13","close":77.7376},{"date":"2023-01-17","close":77.7567},{"date":"2023-01-18","close":76.0976},{"date":"2023-01-19","close":75.7163},{"date":"2023-01-20","close":75.8402},{"date":"2023-01-23","close":75.4874},{"date":"2023-01-24","close":77.5183},{"date":"2023-01-25","close":78.8055},{"date":"2023-01-26","close":78.6244},{"date":"2023-01-27","close":78.0809},{"date":"2023-01-30","close":77.7186},{"date":"2023-01-31","close":78.0523},{"date":"2023-02-01","close":78.5862},{"date":"2023-02-02","close":76.6507},{"date":"2023-02-03","close":76.7746},{"date":"2023-02-06","close":76.4218},{"date":"2023-02-07","close":76.1453},{"date":"2023-02-08","close":76.8583},{"date":"2023-02-09","close":77.2889},{"date":"2023-02-10","close":76.8009},{"date":"2023-02-13","close":77.0976},{"date":"2023-02-14","close":77.2507},{"date":"2023-02-15","close":77.1837},{"date":"2023-02-16","close":76.198},{"date":"2023-02-17","close":76.3989},{"date":"2023-02-21","close":75.4323},{"date":"2023-02-22","close":74.1308},{"date":"2023-02-23","close":74.4083},{"date":"2023-02-24","close":73.8724},{"date":"2023-02-27","close":73.5948},{"date":"2023-02-28","close":73.3077},{"date":"2023-03-01","close":73.5566},{"date":"2023-03-02","close":73.413},{"date":"2023-03-03","close":74.5614},{"date":"2023-03-06","close":74.8868},{"date":"2023-03-07","close":73.6714},{"date":"2023-03-08","close":73.8628},{"date":"2023-03-09","close":71.7478},{"date":"2023-03-10","close":71.1066},{"date":"2023-03-13","close":70.3793},{"date":"2023-03-14","close":71.5468},{"date":"2023-03-15","close":70.9726},{"date":"2023-03-16","close":71.3937},{"date":"2023-03-17","close":71.2789},{"date":"2023-03-20","close":72.1593},{"date":"2023-03-21","close":73.0781},{"date":"2023-03-22","close":71.9009},{"date":"2023-03-23","close":71.4224},{"date":"2023-03-24","close":71.6521},{"date":"2023-03-27","close":72.1402},{"date":"2023-03-28","close":72.9345},{"date":"2023-03-29","close":73.2599},{"date":"2023-03-30","close":73.6044},{"date":"2023-03-31","close":74.9921},{"date":"2023-04-03","close":75.4706},{"date":"2023-04-04","close":75.2601},{"date":"2023-04-05","close":74.6858},{"date":"2023-04-06","close":74.6954},{"date":"2023-04-10","close":75.0112},{"date":"2023-04-11","close":74.973},{"date":"2023-04-12","close":73.4034},{"date":"2023-04-13","close":73.8819},{"date":"2023-04-14","close":73.8724},{"date":"2023-04-17","close":74.2743},{"date":"2023-04-18","close":74.4179},{"date":"2023-04-19","close":74.6571},{"date":"2023-04-20","close":75.6716},{"date":"2023-04-21","close":75.0591},{"date":"2023-04-24","close":75.1548},{"date":"2023-04-25","close":73.5374},{"date":"2023-04-26","close":74.1308},{"date":"2023-04-27","close":75.5472},{"date":"2023-04-28","close":75.4323},{"date":"2023-05-01","close":74.9538},{"date":"2023-05-02","close":74.8773},{"date":"2023-05-03","close":74.4944},{"date":"2023-05-04","close":73.7575},{"date":"2023-05-05","close":75.1261},{"date":"2023-05-08","close":74.9921},{"date":"2023-05-09","close":75.2122},{"date":"2023-05-10","close":74.946},{"date":"2023-05-11","close":75.0229},{"date":"2023-05-12","close":75.9167},{"date":"2023-05-15","close":76.1666},{"date":"2023-05-16","close":75.1767},{"date":"2023-05-17","close":75.8783},{"date":"2023-05-18","close":76.1858},{"date":"2023-05-19","close":76.2627},{"date":"2023-05-22","close":75.3785},{"date":"2023-05-23","close":74.4751},{"date":"2023-05-24","close":73.8311},{"date":"2023-05-25","close":72.9854},{"date":"2023-05-26","close":74.0041},{"date":"2023-05-30","close":73.7735},{"date":"2023-05-31","close":73.8023},{"date":"2023-06-01","close":73.6677},{"date":"2023-06-02","close":75.0709},{"date":"2023-06-05","close":75.7917},{"date":"2023-06-06","close":75.6091},{"date":"2023-06-07","close":75.0709},{"date":"2023-06-08","close":74.7346},{"date":"2023-06-09","close":76.2723},{"date":"2023-06-12","close":76.9162},{"date":"2023-06-13","close":77.8773},{"date":"2023-06-14","close":76.7913},{"date":"2023-06-15","close":78.3098},{"date":"2023-06-16","close":78.0984},{"date":"2023-06-20","close":77.2622},{"date":"2023-06-21","close":77.7236},{"date":"2023-06-22","close":78.3098},{"date":"2023-06-23","close":78.8672},{"date":"2023-06-26","close":78.5405},{"date":"2023-06-27","close":79.5785},{"date":"2023-06-28","close":79.4439},{"date":"2023-06-29","close":80.4819},{"date":"2023-06-30","close":81.491},{"date":"2023-07-03","close":80.9624},{"date":"2023-07-05","close":81.4045},{"date":"2023-07-06","close":80.1936},{"date":"2023-07-07","close":79.4823},{"date":"2023-07-10","close":80.3185},{"date":"2023-07-11","close":81.443},{"date":"2023-07-12","close":81.9331},{"date":"2023-07-13","close":81.6352},{"date":"2023-07-14","close":81.616},{"date":"2023-07-17","close":81.789},{"date":"2023-07-18","close":81.8466},{"date":"2023-07-19","close":82.2599},{"date":"2023-07-20","close":82.1061},{"date":"2023-07-21","close":82.2503},{"date":"2023-07-24","close":83.221},{"date":"2023-07-25","close":83.8841},{"date":"2023-07-26","close":84.0187},{"date":"2023-07-27","close":83.0864},{"date":"2023-07-28","close":83.4709},{"date":"2023-07-31","close":83.1633},{"date":"2023-08-01","close":83.0096},{"date":"2023-08-02","close":82.2791},{"date":"2023-08-03","close":82.6732},{"date":"2023-08-04","close":82.1254},{"date":"2023-08-07","close":82.9327},{"date":"2023-08-08","close":83.2114},{"date":"2023-08-09","close":83.1853},{"date":"2023-08-10","close":83.166},{"date":"2023-08-11","close":82.8669},{"date":"2023-08-14","close":83.1757},{"date":"2023-08-15","close":82.7512},{"date":"2023-08-16","close":86.1666},{"date":"2023-08-17","close":85.1825},{"date":"2023-08-18","close":86.3692},{"date":"2023-08-21","close":86.4657},{"date":"2023-08-22","close":85.964},{"date":"2023-08-23","close":86.8419},{"date":"2023-08-24","close":85.2018},{"date":"2023-08-25","close":85.6938},{"date":"2023-08-28","close":87.1024},{"date":"2023-08-29","close":87.7682},{"date":"2023-08-30","close":88.897},{"date":"2023-08-31","close":89.225},{"date":"2023-09-01","close":89.3794},{"date":"2023-09-05","close":88.3953},{"date":"2023-09-06","close":87.5656},{"date":"2023-09-07","close":88.2313},{"date":"2023-09-08","close":88.2313},{"date":"2023-09-11","close":88.3567},{"date":"2023-09-12","close":88.9356},{"date":"2023-09-13","close":89.6495},{"date":"2023-09-14","close":90.2959},{"date":"2023-09-15","close":89.1864},{"date":"2023-09-18","close":88.704},{"date":"2023-09-19","close":87.7971},{"date":"2023-09-20","close":87.4691},{"date":"2023-09-21","close":86.0315},{"date":"2023-09-22","close":86.0218},{"date":"2023-09-25","close":85.1535},{"date":"2023-09-26","close":84.7773},{"date":"2023-09-27","close":85.0088},{"date":"2023-09-28","close":86.4271},{"date":"2023-09-29","close":85.7517},{"date":"2023-10-02","close":85.5588},{"date":"2023-10-03","close":84.758},{"date":"2023-10-04","close":84.9413},{"date":"2023-10-05","close":84.7387},{"date":"2023-10-06","close":85.443},{"date":"2023-10-09","close":85.5877},{"date":"2023-10-10","close":85.5298},{"date":"2023-10-11","close":86.1087},{"date":"2023-10-12","close":85.7903},{"date":"2023-10-13","close":85.4816},{"date":"2023-10-16","close":86.5236},{"date":"2023-10-17","close":87.4208},{"date":"2023-10-18","close":87.2665},{"date":"2023-10-19","close":86.6683},{"date":"2023-10-20","close":85.964},{"date":"2023-10-23","close":85.2211},{"date":"2023-10-24","close":86.3113},{"date":"2023-10-25","close":85.8192},{"date":"2023-10-26","close":84.8351},{"date":"2023-10-27","close":84.1212},{"date":"2023-10-30","close":85.1632},{"date":"2023-10-31","close":84.9702},{"date":"2023-11-01","close":84.9606},{"date":"2023-11-02","close":86.7551},{"date":"2023-11-03","close":87.7971},{"date":"2023-11-06","close":87.6524},{"date":"2023-11-07","close":87.5752},{"date":"2023-11-08","close":87.5587},{"date":"2023-11-09","close":88.1785},{"date":"2023-11-10","close":88.314},{"date":"2023-11-13","close":88.256},{"date":"2023-11-14","close":89.5729},{"date":"2023-11-15","close":86.6001},{"date":"2023-11-16","close":85.5736},{"date":"2023-11-17","close":86.0287},{"date":"2023-11-20","close":86.7066},{"date":"2023-11-21","close":86.2514},{"date":"2023-11-22","close":87.1036},{"date":"2023-11-24","close":87.123},{"date":"2023-11-27","close":86.2805},{"date":"2023-11-28","close":86.3192},{"date":"2023-11-29","close":85.3121},{"date":"2023-11-30","close":85.3218},{"date":"2023-12-01","close":86.2224},{"date":"2023-12-04","close":85.7673},{"date":"2023-12-05","close":85.2153},{"date":"2023-12-06","close":85.7576},{"date":"2023-12-07","close":86.0771},{"date":"2023-12-08","close":86.3096},{"date":"2023-12-11","close":87.8977},{"date":"2023-12-12","close":88.285},{"date":"2023-12-13","close":88.9822},{"date":"2023-12-14","close":87.1036},{"date":"2023-12-15","close":86.4645},{"date":"2023-12-18","close":86.9777},{"date":"2023-12-19","close":88.3915},{"date":"2023-12-20","close":87.2101},{"date":"2023-12-21","close":88.4883},{"date":"2023-12-22","close":88.9435},{"date":"2023-12-26","close":89.8537},{"date":"2023-12-27","close":89.8344},{"date":"2023-12-28","close":90.2895},{"date":"2023-12-29","close":90.8415},{"date":"2024-01-02","close":90.3282},{"date":"2024-01-03","close":88.7982},{"date":"2024-01-04","close":89.844},{"date":"2024-01-05","close":88.8079},{"date":"2024-01-08","close":89.8828},{"date":"2024-01-09","close":90.1346},{"date":"2024-01-10","close":91.161},{"date":"2024-01-11","close":92.2359},{"date":"2024-01-12","close":92.0228},{"date":"2024-01-16","close":92.8363},{"date":"2024-01-17","close":91.4031},{"date":"2024-01-18","close":91.7517},{"date":"2024-01-19","close":92.478},{"date":"2024-01-22","close":92.1197},{"date":"2024-01-23","close":92.0519},{"date":"2024-01-24","close":91.9454},{"date":"2024-01-25","close":92.4877},{"date":"2024-01-26","close":93.3301},{"date":"2024-01-29","close":93.3592},{"date":"2024-01-30","close":93.7562},{"date":"2024-01-31","close":91.9067},{"date":"2024-02-01","close":93.9886},{"date":"2024-02-02","close":94.4244},{"date":"2024-02-05","close":93.5916},{"date":"2024-02-06","close":94.0274},{"date":"2024-02-07","close":94.7342},{"date":"2024-02-08","close":95.2475},{"date":"2024-02-09","close":95.6251},{"date":"2024-02-12","close":94.9763},{"date":"2024-02-13","close":94.8601},{"date":"2024-02-14","close":94.4161},{"date":"2024-02-15","close":95.1643},{"date":"2024-02-16","close":95.2614},{"date":"2024-02-20","close":94.6007},{"date":"2024-02-21","close":95.3877},{"date":"2024-02-22","close":96.3011},{"date":"2024-02-23","close":96.5635},{"date":"2024-02-26","close":96.4177},{"date":"2024-02-27","close":97.6711},{"date":"2024-02-28","close":98.2347},{"date":"2024-02-29","close":96.3302},{"date":"2024-03-01","close":95.7181},{"date":"2024-03-04","close":95.1643},{"date":"2024-03-05","close":94.6299},{"date":"2024-03-06","close":93.6679},{"date":"2024-03-07","close":93.0461},{"date":"2024-03-08","close":93.1918},{"date":"2024-03-11","close":93.7359},{"date":"2024-03-12","close":94.4647},{"date":"2024-03-13","close":95.2809},{"date":"2024-03-14","close":95.8347},{"date":"2024-03-15","close":94.7853},{"date":"2024-03-18","close":93.493},{"date":"2024-03-19","close":95.6307},{"date":"2024-03-20","close":96.0776},{"date":"2024-03-21","close":96.3691},{"date":"2024-03-22","close":96.6606},{"date":"2024-03-25","close":95.3975},{"date":"2024-03-26","close":96.4857},{"date":"2024-03-27","close":98.2153},{"date":"2024-03-28","close":98.5456},{"date":"2024-04-01","close":96.8744},{"date":"2024-04-02","close":96.6509},{"date":"2024-04-03","close":94.523},{"date":"2024-04-04","close":93.0363},{"date":"2024-04-05","close":94.0663},{"date":"2024-04-08","close":93.5027},{"date":"2024-04-09","close":94.3481},{"date":"2024-04-10","close":93.5513},{"date":"2024-04-11","close":93.1432},{"date":"2024-04-12","close":91.744},{"date":"2024-04-15","close":90.3448},{"date":"2024-04-16","close":90.7335},{"date":"2024-04-17","close":90.4906},{"date":"2024-04-18","close":90.0339},{"date":"2024-04-19","close":90.7141},{"date":"2024-04-22","close":91.4137},{"date":"2024-04-23","close":91.8218},{"date":"2024-04-24","close":92.5797},{"date":"2024-04-25","close":93.6873},{"date":"2024-04-26","close":93.629},{"date":"2024-04-29","close":92.1813},{"date":"2024-04-30","close":91.4234},{"date":"2024-05-01","close":91.161},{"date":"2024-05-02","close":92.2201},{"date":"2024-05-03","close":92.4145},{"date":"2024-05-06","close":94.6881},{"date":"2024-05-07","close":95.1448},{"date":"2024-05-08","close":95.7084},{"date":"2024-05-09","close":96.1068},{"date":"2024-05-10","close":96.0096},{"date":"2024-05-13","close":95.9513},{"date":"2024-05-14","close":96.2331},{"date":"2024-05-15","close":96.0527},{"date":"2024-05-16","close":96.4818},{"date":"2024-05-17","close":97.818},{"date":"2024-05-20","close":95.3796},{"date":"2024-05-21","close":95.2919},{"date":"2024-05-22","close":98.6276},{"date":"2024-05-23","close":97.6912},{"date":"2024-05-24","close":99.6224},{"date":"2024-05-28","close":98.9202},{"date":"2024-05-29","close":98.9397},{"date":"2024-05-30","close":100.8221},{"date":"2024-05-31","close":100.5588},{"date":"2024-06-03","close":102.8411},{"date":"2024-06-04","close":103.2605},{"date":"2024-06-05","close":105.1332},{"date":"2024-06-06","close":104.2944},{"date":"2024-06-07","close":104.7918},{"date":"2024-06-10","close":104.6748},{"date":"2024-06-11","close":104.4407},{"date":"2024-06-12","close":104.4504},{"date":"2024-06-13","close":105.5916},{"date":"2024-06-14","close":105.8257},{"date":"2024-06-17","close":107.5033},{"date":"2024-06-18","close":107.5423},{"date":"2024-06-20","close":107.6593},{"date":"2024-06-21","close":108.2738},{"date":"2024-06-24","close":108.3128},{"date":"2024-06-25","close":107.9422},{"date":"2024-06-26","close":107.8154},{"date":"2024-06-27","close":107.8251},{"date":"2024-06-28","close":107.3862},{"date":"2024-07-01","close":107.8544},{"date":"2024-07-02","close":107.4838},{"date":"2024-07-03","close":107.6691},{"date":"2024-07-05","close":108.8883},{"date":"2024-07-08","close":109.4442},{"date":"2024-07-09","close":109.3857},{"date":"2024-07-10","close":110.1855},{"date":"2024-07-11","close":111.1316},{"date":"2024-07-12","close":111.4827},{"date":"2024-07-15","close":111.0048},{"date":"2024-07-16","close":112.185},{"date":"2024-07-17","close":111.1608},{"date":"2024-07-18","close":110.244},{"date":"2024-07-19","close":108.9956},{"date":"2024-07-22","close":110.4196},{"date":"2024-07-23","close":110.6244},{"date":"2024-07-24","close":108.5079},{"date":"2024-07-25","close":108.5274},{"date":"2024-07-26","close":109.0736},{"date":"2024-07-29","close":109.7856},{"date":"2024-07-30","close":110.4488},{"date":"2024-07-31","close":110.2343},{"date":"2024-08-01","close":110.8585},{"date":"2024-08-02","close":110.3513},{"date":"2024-08-05","close":106.2061},{"date":"2024-08-06","close":106.7132},{"date":"2024-08-07","close":105.2697},{"date":"2024-08-08","close":107.2107},{"date":"2024-08-09","close":107.9714},{"date":"2024-08-12","close":108.6444},{"date":"2024-08-13","close":108.3031},{"date":"2024-08-14","close":106.3914},{"date":"2024-08-15","close":109.1073},{"date":"2024-08-16","close":109.0779},{"date":"2024-08-19","close":110.0958},{"date":"2024-08-20","close":110.8984},{"date":"2024-08-21","close":117.6711},{"date":"2024-08-22","close":116.4673},{"date":"2024-08-23","close":116.9273},{"date":"2024-08-26","close":117.5732},{"date":"2024-08-27","close":117.5047},{"date":"2024-08-28","close":116.7413},{"date":"2024-08-29","close":114.8719},{"date":"2024-08-30","close":114.7741},{"date":"2024-09-03","close":115.0383},{"date":"2024-09-04","close":115.0187},{"date":"2024-09-05","close":115.4983},{"date":"2024-09-06","close":113.1592},{"date":"2024-09-09","close":114.5783},{"date":"2024-09-10","close":115.3222},{"date":"2024-09-11","close":115.3417},{"date":"2024-09-12","close":115.7039},{"date":"2024-09-13","close":117.26},{"date":"2024-09-16","close":117.0643},{"date":"2024-09-17","close":115.3319},{"date":"2024-09-18","close":114.7545},{"date":"2024-09-19","close":115.7724},{"date":"2024-09-20","close":115.42},{"date":"2024-09-23","close":114.6371},{"date":"2024-09-24","close":115.146},{"date":"2024-09-25","close":115.6158},{"date":"2024-09-26","close":115.5668},{"date":"2024-09-27","close":114.9992},{"date":"2024-09-30","close":115.0383},{"date":"2024-10-01","close":114.1575},{"date":"2024-10-02","close":113.9715},{"date":"2024-10-03","close":112.6111},{"date":"2024-10-04","close":112.249},{"date":"2024-10-07","close":109.7435},{"date":"2024-10-08","close":111.0354},{"date":"2024-10-09","close":111.5541},{"date":"2024-10-10","close":110.1937},{"date":"2024-10-11","close":111.3094},{"date":"2024-10-14","close":112.7873},{"date":"2024-10-15","close":114.2749},{"date":"2024-10-16","close":114.9013},{"date":"2024-10-17","close":114.9796},{"date":"2024-10-18","close":115.2047},{"date":"2024-10-21","close":113.1983},{"date":"2024-10-22","close":112.7383},{"date":"2024-10-23","close":111.789},{"date":"2024-10-24","close":111.7694},{"date":"2024-10-25","close":111.3975},{"date":"2024-10-28","close":111.7401},{"date":"2024-10-29","close":111.6813},{"date":"2024-10-30","close":110.546},{"date":"2024-10-31","close":110.6243},{"date":"2024-11-01","close":109.9979},{"date":"2024-11-04","close":110.2916},{"date":"2024-11-05","close":111.329},{"date":"2024-11-06","close":113.169},{"date":"2024-11-07","close":114.363},{"date":"2024-11-08","close":115.3222},{"date":"2024-11-11","close":115.5473},{"date":"2024-11-12","close":117.2992},{"date":"2024-11-13","close":118.5519},{"date":"2024-11-14","close":117.7224},{"date":"2024-11-15","close":117.7812},{"date":"2024-11-18","close":117.4867},{"date":"2024-11-19","close":117.3787},{"date":"2024-11-20","close":117.5554},{"date":"2024-11-21","close":117.5849},{"date":"2024-11-22","close":119.2539},{"date":"2024-11-25","close":122.5133},{"date":"2024-11-26","close":123.8976},{"date":"2024-11-27","close":124.0547},{"date":"2024-11-29","close":123.3969},{"date":"2024-12-02","close":123.8878},{"date":"2024-12-03","close":122.474},{"date":"2024-12-04","close":123.2104},{"date":"2024-12-05","close":123.6227},{"date":"2024-12-06","close":123.7896},{"date":"2024-12-09","close":123.6031},{"date":"2024-12-10","close":124.8793},{"date":"2024-12-11","close":124.4965},{"date":"2024-12-12","close":124.1136},{"date":"2024-12-13","close":122.5722},{"date":"2024-12-16","close":121.4628},{"date":"2024-12-17","close":120.8149},{"date":"2024-12-18","close":119.0281},{"date":"2024-12-19","close":118.9888},{"date":"2024-12-20","close":119.7742},{"date":"2024-12-23","close":119.5484},{"date":"2024-12-24","close":121.237},{"date":"2024-12-26","close":122.7293},{"date":"2024-12-27","close":121.6788},{"date":"2024-12-30","close":118.8808},{"date":"2024-12-31","close":118.6059},{"date":"2025-01-02","close":118.9397},{"date":"2025-01-03","close":118.5274},{"date":"2025-01-06","close":118.6747},{"date":"2025-01-07","close":117.9481},{"date":"2025-01-08","close":119.4306},{"date":"2025-01-10","close":117.8696},{"date":"2025-01-13","close":117.7027},{"date":"2025-01-14","close":117.0646},{"date":"2025-01-15","close":116.9369},{"date":"2025-01-16","close":119.1655},{"date":"2025-01-17","close":119.6269},{"date":"2025-01-21","close":121.0505},{"date":"2025-01-22","close":120.3338},{"date":"2025-01-23","close":120.3633},{"date":"2025-01-24","close":120.4909},{"date":"2025-01-27","close":122.6213},{"date":"2025-01-28","close":122.0715},{"date":"2025-01-29","close":121.9439},{"date":"2025-01-30","close":123.7896},{"date":"2025-01-31","close":122.5133},{"date":"2025-02-03","close":122.0421},{"date":"2025-02-04","close":122.8569},{"date":"2025-02-05","close":123.2202},{"date":"2025-02-06","close":123.8583},{"date":"2025-02-07","close":122.4151},{"date":"2025-02-10","close":122.69},{"date":"2025-02-11","close":122.4053},{"date":"2025-02-12","close":122.1402},{"date":"2025-02-13","close":123.9275},{"date":"2025-02-14","close":122.4406},{"date":"2025-02-18","close":121.9384},{"date":"2025-02-19","close":121.5346},{"date":"2025-02-20","close":121.1014},{"date":"2025-02-21","close":119.2599},{"date":"2025-02-24","close":119.6144},{"date":"2025-02-25","close":120.8256},{"date":"2025-02-26","close":122.9822},{"date":"2025-02-27","close":121.6036},{"date":"2025-02-28","close":122.8542},{"date":"2025-03-03","close":121.6528},{"date":"2025-03-04","close":119.8803},{"date":"2025-03-05","close":121.1604},{"date":"2025-03-06","close":118.807},{"date":"2025-03-07","close":117.448},{"date":"2025-03-10","close":115.8134},{"date":"2025-03-11","close":114.3462},{"date":"2025-03-12","close":113.5781},{"date":"2025-03-13","close":111.0867},{"date":"2025-03-14","close":111.5298},{"date":"2025-03-17","close":112.7706},{"date":"2025-03-18","close":113.4993},{"date":"2025-03-19","close":116.0596},{"date":"2025-03-20","close":114.4742},{"date":"2025-03-21","close":114.3462},{"date":"2025-03-24","close":117.773},{"date":"2025-03-25","close":118.0487},{"date":"2025-03-26","close":117.8715},{"date":"2025-03-27","close":118.7282},{"date":"2025-03-28","close":116.4042},{"date":"2025-03-31","close":119.9394},{"date":"2025-04-01","close":120.8453},{"date":"2025-04-02","close":123.0216},{"date":"2025-04-03","close":123.5139},{"date":"2025-04-04","close":120.2939},{"date":"2025-04-07","close":117.3102},{"date":"2025-04-08","close":118.1964},{"date":"2025-04-09","close":124.1245},{"date":"2025-04-10","close":125.5228},{"date":"2025-04-11","close":126.1924},{"date":"2025-04-14","close":128.605},{"date":"2025-04-15","close":126.537},{"date":"2025-04-16","close":124.3805},{"date":"2025-04-17","close":125.6705},{"date":"2025-04-21","close":122.0861},{"date":"2025-04-22","close":123.7896},{"date":"2025-04-23","close":123.5829},{"date":"2025-04-24","close":124.5676},{"date":"2025-04-25","close":124.6267},{"date":"2025-04-28","close":125.188},{"date":"2025-04-29","close":126.0742},{"date":"2025-04-30","close":126.7143},{"date":"2025-05-01","close":125.6803},{"date":"2025-05-02","close":127.2362},{"date":"2025-05-05","close":126.9703},{"date":"2025-05-06","close":126.4976},{"date":"2025-05-07","close":126.6847},{"date":"2025-05-08","close":126.1333},{"date":"2025-05-09","close":126.1431},{"date":"2025-05-12","close":129.4814},{"date":"2025-05-13","close":128.8216},{"date":"2025-05-14","close":129.245},{"date":"2025-05-15","close":131.4333},{"date":"2025-05-16","close":131.7297},{"date":"2025-05-19","close":133.3992},{"date":"2025-05-20","close":133.3005},{"date":"2025-05-21","close":129.4475},{"date":"2025-05-22","close":128.0151},{"date":"2025-05-23","close":124.1819},{"date":"2025-05-27","close":126.4146},{"date":"2025-05-28","close":124.6956},{"date":"2025-05-29","close":125.5354},{"date":"2025-05-30","close":125.3674},{"date":"2025-06-02","close":126.8789},{"date":"2025-06-03","close":126.5727},{"date":"2025-06-04","close":126.5233},{"date":"2025-06-05","close":125.8318},{"date":"2025-06-06","close":126.8987},{"date":"2025-06-09","close":124.8241},{"date":"2025-06-10","close":124.5178},{"date":"2025-06-11","close":123.026},{"date":"2025-06-12","close":122.9569},{"date":"2025-06-13","close":122.4135},{"date":"2025-06-16","close":122.7692},{"date":"2025-06-17","close":121.5244},{"date":"2025-06-18","close":121.0601},{"date":"2025-06-20","close":122.0085},{"date":"2025-06-23","close":123.2533},{"date":"2025-06-24","close":123.0952},{"date":"2025-06-25","close":121.0008},{"date":"2025-06-26","close":120.6649},{"date":"2025-06-27","close":121.8899},{"date":"2025-06-30","close":121.9986},{"date":"2025-07-01","close":123.6484},{"date":"2025-07-02","close":123.7966},{"date":"2025-07-03","close":124.34},{"date":"2025-07-07","close":123.6583},{"date":"2025-07-08","close":123.7472},{"date":"2025-07-09","close":123.9349},{"date":"2025-07-10","close":122.6605},{"date":"2025-07-11","close":122.216},{"date":"2025-07-14","close":122.0678},{"date":"2025-07-15","close":120.2697},{"date":"2025-07-16","close":119.8844},{"date":"2025-07-17","close":120.6945},{"date":"2025-07-18","close":120.6945},{"date":"2025-07-21","close":123.4311},{"date":"2025-07-22","close":124.0831},{"date":"2025-07-23","close":124.8339},{"date":"2025-07-24","close":124.7352},{"date":"2025-07-25","close":124.913},{"date":"2025-07-28","close":123.8757},{"date":"2025-07-29","close":124.4623},{"date":"2025-07-30","close":123.9108},{"date":"2025-07-31","close":122.6501},{"date":"2025-08-01","close":124.0979},{"date":"2025-08-04","close":127.2693},{"date":"2025-08-05","close":126.8261},{"date":"2025-08-06","close":130.1058},{"date":"2025-08-07","close":129.9876},{"date":"2025-08-08","close":129.3868},{"date":"2025-08-11","close":130.4013},{"date":"2025-08-12","close":131.3763},{"date":"2025-08-13","close":132.0756},{"date":"2025-08-14","close":131.3616},{"date":"2025-08-15","close":131.0355},{"date":"2025-08-18","close":131.4702},{"date":"2025-08-19","close":133.0116},{"date":"2025-08-20","close":136.618},{"date":"2025-08-21","close":135.8671},{"date":"2025-08-22","close":134.9087},{"date":"2025-08-25","close":133.8811},{"date":"2025-08-26","close":135.047},{"date":"2025-08-27","close":135.5904},{"date":"2025-08-28","close":135.4817},{"date":"2025-08-29","close":134.9778},{"date":"2025-09-02","close":136.9144},{"date":"2025-09-03","close":137.8037},{"date":"2025-09-04","close":139.3351},{"date":"2025-09-05","close":137.5962},{"date":"2025-09-08","close":139.1573},{"date":"2025-09-09","close":138.2977},{"date":"2025-09-10","close":138.189},{"date":"2025-09-11","close":139.1474},{"date":"2025-09-12","close":137.8135},{"date":"2025-09-15","close":139.4833},{"date":"2025-09-16","close":137.8827},{"date":"2025-09-17","close":138.3668},{"date":"2025-09-18","close":138.2582},{"date":"2025-09-19","close":138.1099},{"date":"2025-09-22","close":137.7444},{"date":"2025-09-23","close":138.0507},{"date":"2025-09-24","close":138.7621},{"date":"2025-09-25","close":139.7699},{"date":"2025-09-26","close":141.3804},{"date":"2025-09-29","close":141.8053},{"date":"2025-09-30","close":142.8131},{"date":"2025-10-01","close":142.5957},{"date":"2025-10-02","close":140.7876},{"date":"2025-10-03","close":139.6414},{"date":"2025-10-06","close":141.4002},{"date":"2025-10-07","close":140.9555},{"date":"2025-10-08","close":139.0288},{"date":"2025-10-09","close":136.9045},{"date":"2025-10-10","close":138.7028},{"date":"2025-10-13","close":139.7007},{"date":"2025-10-14","close":142.3783},{"date":"2025-10-15","close":143.4257},{"date":"2025-10-16","close":140.8469},{"date":"2025-10-17","close":142.1214},{"date":"2025-10-20","close":141.6175},{"date":"2025-10-21","close":142.1906},{"date":"2025-10-22","close":141.3508},{"date":"2025-10-23","close":140.6986},{"date":"2025-10-24","close":140.2145},{"date":"2025-10-27","close":141.5583},{"date":"2025-10-28","close":142.3092},{"date":"2025-10-29","close":139.9971},{"date":"2025-10-30","close":140.59},{"date":"2025-10-31","close":138.4656},{"date":"2025-11-03","close":138.7324},{"date":"2025-11-04","close":140.3528},{"date":"2025-11-05","close":141.9831},{"date":"2025-11-06","close":142.0523},{"date":"2025-11-07","close":142.8822},{"date":"2025-11-10","close":144.967},{"date":"2025-11-11","close":144.4137},{"date":"2025-11-12","close":145.8662},{"date":"2025-11-13","close":145.0708},{"date":"2025-11-14","close":144.7537},{"date":"2025-11-17","close":143.8619},{"date":"2025-11-18","close":144.2582},{"date":"2025-11-19","close":144.4861},{"date":"2025-11-20","close":146.7256},{"date":"2025-11-21","close":150.0551},{"date":"2025-11-24","close":147.5084},{"date":"2025-11-25","close":151.0064},{"date":"2025-11-26","close":151.7397},{"date":"2025-11-28","close":150.5407},{"date":"2025-12-01","close":149.7578},{"date":"2025-12-02","close":148.6579},{"date":"2025-12-03","close":148.6975},{"date":"2025-12-04","close":148.9354},{"date":"2025-12-05","close":151.8883},{"date":"2025-12-08","close":152.3243},{"date":"2025-12-09","close":152.2847},{"date":"2025-12-10","close":154.2566},{"date":"2025-12-11","close":154.1674},{"date":"2025-12-12","close":154.7223},{"date":"2025-12-15","close":155.2872},{"date":"2025-12-16","close":153.6819},{"date":"2025-12-17","close":154.2467},{"date":"2025-12-18","close":153.4738},{"date":"2025-12-19","close":153.1963},{"date":"2025-12-22","close":155.1583},{"date":"2025-12-23","close":154.5043},{"date":"2025-12-24","close":155.8619},{"date":"2025-12-26","close":155.6835},{"date":"2025-12-29","close":155.0493},{"date":"2025-12-30","close":153.9395},{"date":"2025-12-31","close":152.2153},{"date":"2026-01-02","close":152.8792},{"date":"2026-01-05","close":152.4432},{"date":"2026-01-06","close":152.5225},{"date":"2026-01-07","close":152.6414},{"date":"2026-01-08","close":156.8132},{"date":"2026-01-09","close":156.3772},{"date":"2026-01-12","close":155.6736},{"date":"2026-01-13","close":156.7042},{"date":"2026-01-14","close":153.7215},{"date":"2026-01-15","close":154.7422},{"date":"2026-01-16","close":155.9511},{"date":"2026-01-20","close":154.6629},{"date":"2026-01-21","close":154.435},{"date":"2026-01-22","close":152.027},{"date":"2026-01-23","close":151.8487},{"date":"2026-01-26","close":148.7174},{"date":"2026-01-27","close":146.6662},{"date":"2026-01-28","close":146.4482},{"date":"2026-01-29","close":146.1311},{"date":"2026-01-30","close":148.4498},{"date":"2026-02-02","close":148.8065},{"date":"2026-02-03","close":150.6893},{"date":"2026-02-04","close":152.5423},{"date":"2026-02-05","close":153.9891},{"date":"2026-02-06","close":154.4449},{"date":"2026-02-09","close":154.8214},{"date":"2026-02-10","close":151.8982},{"date":"2026-02-11","close":149.3813},{"date":"2026-02-12","close":153.2013},{"date":"2026-02-13","close":153.4795},{"date":"2026-02-17","close":155.9736},{"date":"2026-02-18","close":156.2319},{"date":"2026-02-19","close":155.5165},{"date":"2026-02-20","close":157.2256},{"date":"2026-02-23","close":156.689},{"date":"2026-02-24","close":156.6592},{"date":"2026-02-25","close":154.8309},{"date":"2026-02-26","close":157.6827},{"date":"2026-02-27","close":160.6338},{"date":"2026-03-02","close":158.9247},{"date":"2026-03-03","close":158.6962},{"date":"2026-03-04","close":160.7034},{"date":"2026-03-05","close":159.9084},{"date":"2026-03-06","close":158.3186},{"date":"2026-03-09","close":157.1361},{"date":"2026-03-10","close":158.5173},{"date":"2026-03-11","close":156.8778},{"date":"2026-03-12","close":154.8011},{"date":"2026-03-13","close":154.4433},{"date":"2026-03-16","close":155.0296},{"date":"2026-03-17","close":154.3937},{"date":"2026-03-18","close":151.8996},{"date":"2026-03-19","close":153.6981},{"date":"2026-03-20","close":153.9962},{"date":"2026-03-23","close":155.5066},{"date":"2026-03-24","close":157.3746},{"date":"2026-03-25","close":158.726},{"date":"2026-03-26","close":156.5698},{"date":"2026-03-27","close":154.1353},{"date":"2026-03-30","close":154.8011},{"date":"2026-03-31","close":158.6862},{"date":"2026-04-01","close":161.0015},{"date":"2026-04-02","close":160.2661},{"date":"2026-04-06","close":160.7928},{"date":"2026-04-07","close":156.5797},{"date":"2026-04-08","close":160.6139},{"date":"2026-04-09","close":163.9526},{"date":"2026-04-10","close":160.5742},{"date":"2026-04-13","close":158.3186},{"date":"2026-04-14","close":159.2626},{"date":"2026-04-15","close":159.2129},{"date":"2026-04-16","close":156.4803},{"date":"2026-04-17","close":159.66},{"date":"2026-04-20","close":158.6763},{"date":"2026-04-21","close":158.2391},{"date":"2026-04-22","close":157.464},{"date":"2026-04-23","close":157.3448},{"date":"2026-04-24","close":156.0332},{"date":"2026-04-27","close":156.4803},{"date":"2026-04-28","close":156.2021},{"date":"2026-04-29","close":155.0793},{"date":"2026-04-30","close":155.755},{"date":"2026-05-01","close":155.8345},{"date":"2026-05-04","close":153.6584},{"date":"2026-05-05","close":153.9763},{"date":"2026-05-06","close":154.4632},{"date":"2026-05-07","close":153.4994},{"date":"2026-05-08","close":152.3865},{"date":"2026-05-11","close":147.9647},{"date":"2026-05-12","close":149.3062},{"date":"2026-05-13","close":146.0967},{"date":"2026-05-14","close":146.8916},{"date":"2026-05-15","close":146.9713},{"date":"2026-05-18","close":149.7826},{"date":"2026-05-19","close":150.2112},{"date":"2026-05-20","close":158.7147},{"date":"2026-05-21","close":156.9701},{"date":"2026-05-22","close":157.7776},{"date":"2026-05-26","close":158.4754},{"date":"2026-05-27","close":156.5215},{"date":"2026-05-28","close":154.4081},{"date":"2026-05-29","close":154.2686},{"date":"2026-06-01","close":152.2748},{"date":"2026-06-02","close":153.2119},{"date":"2026-06-03","close":157.4088},{"date":"2026-06-04","close":158.1365},{"date":"2026-06-05","close":160.21},{"date":"2026-06-08","close":159.253},{"date":"2026-06-09","close":164.3571},{"date":"2026-06-10","close":167.1384},{"date":"2026-06-11","close":167.8163},{"date":"2026-06-12","close":167.8861},{"date":"2026-06-15","close":166.8094},{"date":"2026-06-16","close":165.8026},{"date":"2026-06-17","close":163.6194},{"date":"2026-06-18","close":163.3004},{"date":"2026-06-22","close":163.6593},{"date":"2026-06-23","close":163.8387},{"date":"2026-06-24","close":164.6562},{"date":"2026-06-25","close":154.7072},{"date":"2026-06-26","close":154.9465},{"date":"2026-06-29","close":150.7595},{"date":"2026-06-30","close":151.0287},{"date":"2026-07-01","close":150.8791},{"date":"2026-07-02","close":153.7801},{"date":"2026-07-06","close":150.8393},{"date":"2026-07-07","close":153.6306},{"date":"2026-07-08","close":152.3147},{"date":"2026-07-09","close":150.4305},{"date":"2026-07-10","close":150.8692},{"date":"2026-07-13","close":150.0617},{"date":"2026-07-14","close":149.8723},{"date":"2026-07-15","close":150.5003},{"date":"2026-07-16","close":154.3084},{"date":"2026-07-17","close":153.9795},{"date":"2026-07-20","close":155.2156},{"date":"2026-07-21","close":154.5676},{"date":"2026-07-22","close":154.9265},{"date":"2026-07-23","close":153.0025},{"date":"2026-07-24","close":153.7402},{"date":"2026-07-27","close":155.8935},{"date":"2026-07-28","close":160.2997},{"date":"2026-07-29","close":161.1272},{"date":"2026-07-30","close":158.7645},{"date":"2026-07-31","close":156.8505},{"date":"2026-08-03","close":157.01},{"date":"2026-08-04","close":157.0599},{"date":"2026-08-05","close":159.4225},{"date":"2026-08-06","close":161.5558},{"date":"2026-08-07","close":160.858},{"date":"2026-08-10","close":158.3259},{"date":"2026-08-11","close":155.2555},{"date":"2026-08-12","close":152.1352},{"date":"2026-08-13","close":153.81},{"date":"2026-08-14","close":152.11},{"date":"2026-08-17","close":150.85},{"date":"2026-08-18","close":150.85},{"date":"2026-08-19","close":144.5},{"date":"2026-08-20","close":140.69},{"date":"2026-08-21","close":140.53},{"date":"2026-08-24","close":140.71},{"date":"2026-08-25","close":139.48},{"date":"2026-08-26","close":136.83},{"date":"2026-08-27","close":134.22},{"date":"2026-08-28","close":135.12},{"date":"2026-08-31","close":133.91},{"date":"2026-09-01","close":133.27},{"date":"2026-09-02","close":131.31},{"date":"2026-09-03","close":132.19},{"date":"2026-09-04","close":132.08},{"date":"2026-09-08","close":128.92},{"date":"2026-09-09","close":126.12},{"date":"2026-09-10","close":126.42},{"date":"2026-09-11","close":126.02},{"date":"2026-09-14","close":125.99},{"date":"2026-09-15","close":124.6},{"date":"2026-09-16","close":122.84},{"date":"2026-09-17","close":126.55},{"date":"2026-09-18","close":127.24},{"date":"2026-09-21","close":130.96},{"date":"2026-09-22","close":130.79},{"date":"2026-09-23","close":131.59},{"date":"2026-09-24","close":131.63},{"date":"2026-09-25","close":130.06},{"date":"2026-09-28","close":130.25},{"date":"2026-09-29","close":133.8},{"date":"2026-09-30","close":132.31},{"date":"2026-10-01","close":133.59},{"date":"2026-10-02","close":132.68},{"date":"2026-10-05","close":134.41},{"date":"2026-10-06","close":137.03},{"date":"2026-10-07","close":138.8},{"date":"2026-10-08","close":138.75},{"date":"2026-10-09","close":138.76},{"date":"2026-10-12","close":141.92},{"date":"2026-10-13","close":141.49},{"date":"2026-10-14","close":142.83},{"date":"2026-10-15","close":144.58},{"date":"2026-10-16","close":147.33},{"date":"2026-10-19","close":147.36},{"date":"2026-10-20","close":146.99},{"date":"2026-10-21","close":145.52},{"date":"2026-10-22","close":147.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":147.38,"low_30d":122.78,"support":125.36,"high_30d":148.57,"change_1d":1.3,"change_7d":0.0,"change_30d":17.0,"resistance":145.99,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.63,"per":22.69,"quarter":"2025-Q1"},{"pbr":17.0,"per":26.63,"quarter":"2025-Q2"},{"pbr":16.25,"per":26.03,"quarter":"2025-Q3"},{"pbr":17.52,"per":28.76,"quarter":"2025-Q4"},{"pbr":17.89,"per":29.82,"quarter":"2026-Q1"},{"pbr":16.61,"per":27.94,"quarter":"2026-Q2"},{"pbr":17.76,"per":30.57,"quarter":"2026-Q3"},{"pbr":17.49,"per":30.42,"quarter":"2026-Q4"},{"pbr":17.97,"per":30.24,"quarter":"2027-Q1"},{"pbr":16.15,"per":28.62,"quarter":"현재"}],"timeline":[{"close":91.4234,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":110.2343,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":110.6243,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":122.5133,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":126.7143,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":122.6501,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":138.4656,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":148.4498,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":155.755,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":17.01,"pbr_5y_low":14.63,"per_5y_avg":28.12,"per_5y_low":22.69,"current_pbr":16.15,"current_per":28.62,"pbr_5y_high":17.97,"per_5y_high":30.57,"pbr_5y_median":17.49,"per_5y_median":28.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":44.4,"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":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Apparel Retail"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -19.3%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 28.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.8%"},"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":3.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":31.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.36,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.18,"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":31.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.4,"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":14.63,"per":22.69,"close":91.4234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":17.0,"per":26.63,"close":110.2343,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.25,"per":26.03,"close":110.6243,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":17.52,"per":28.76,"close":122.5133,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":17.89,"per":29.82,"close":126.7143,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.61,"per":27.94,"close":122.6501,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":17.76,"per":30.57,"close":138.4656,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":17.49,"per":30.42,"close":148.4498,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":17.97,"per":30.24,"close":155.755,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"28.6배"},{"label":"PBR","value":"16.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"12.8%"}],"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":1.19,"pbr":17.55,"per":32.65,"roa":0.03683832070357874,"roe":0.12803998846486592,"revenue":14323000000.0,"market_cap":176930718000.0,"net_income":1332000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.31278363471339804,"total_assets":36158000000.0,"total_equity":10403000000.0,"profit_margin":0.09299727710675137,"dividend_yield":1.07,"fiscal_quarter":"Q1","operating_income":1686000000.0,"operating_margin":0.11771276967115828},{"eps":1.58,"pbr":null,"per":null,"roa":0.04957083344982805,"roe":0.17399411187438665,"revenue":17743000000.0,"market_cap":null,"net_income":1773000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.3086287550019726,"total_assets":35767000000.0,"total_equity":10190000000.0,"profit_margin":0.09992673166882714,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2354000000.0,"operating_margin":0.13267203967761934},{"eps":1.28,"pbr":null,"per":null,"roa":0.04097987950437649,"roe":0.15407629020194466,"revenue":15117000000.0,"market_cap":null,"net_income":1442000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.3296288946219488,"total_assets":35188000000.0,"total_equity":9359000000.0,"profit_margin":0.09538929681815175,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1972000000.0,"operating_margin":0.13044916319375538},{"eps":1.1,"pbr":null,"per":null,"roa":0.03779838832294359,"roe":0.1401985111662531,"revenue":14401000000.0,"market_cap":null,"net_income":1243000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.3072703284494132,"total_assets":32885000000.0,"total_equity":8866000000.0,"profit_margin":0.08631345045482952,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1620000000.0,"operating_margin":0.11249218804249705},{"eps":0.92,"pbr":null,"per":null,"roa":0.03251930441333417,"roe":0.12183935081735858,"revenue":13111000000.0,"market_cap":null,"net_income":1036000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.29479063381893067,"total_assets":31858000000.0,"total_equity":8503000000.0,"profit_margin":0.07901761879337961,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1316000000.0,"operating_margin":0.1003737319807795},{"eps":1.23,"pbr":null,"per":null,"roa":0.04403288292544647,"roe":0.16656737757655188,"revenue":16350000000.0,"market_cap":null,"net_income":1398000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.30452599388379203,"total_assets":31749000000.0,"total_equity":8393000000.0,"profit_margin":0.0855045871559633,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1847000000.0,"operating_margin":0.11296636085626911},{"eps":1.14,"pbr":null,"per":null,"roa":0.03998643482550253,"roe":0.1586932582894898,"revenue":14063000000.0,"market_cap":null,"net_income":1297000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.3157932162412003,"total_assets":32436000000.0,"total_equity":8173000000.0,"profit_margin":0.09222783189931025,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1693000000.0,"operating_margin":0.12038683069046434},{"eps":0.96,"pbr":null,"per":null,"roa":0.03596792668957617,"roe":0.14122333590336675,"revenue":13468000000.0,"market_cap":null,"net_income":1099000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.30353430353430355,"total_assets":30555000000.0,"total_equity":7782000000.0,"profit_margin":0.0816008316008316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1422000000.0,"operating_margin":0.10558360558360558},{"eps":0.93,"pbr":null,"per":null,"roa":0.036052427642440786,"roe":0.14262863236470275,"revenue":12479000000.0,"market_cap":null,"net_income":1070000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.2997035018831637,"total_assets":29679000000.0,"total_equity":7502000000.0,"profit_margin":0.08574405000400673,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1340000000.0,"operating_margin":0.10738039907043834},{"eps":1.22,"pbr":null,"per":null,"roa":0.047164419941506705,"roe":0.19213913996165435,"revenue":16411000000.0,"market_cap":null,"net_income":1403000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.2975443300225459,"total_assets":29747000000.0,"total_equity":7302000000.0,"profit_margin":0.08549143866918531,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1789000000.0,"operating_margin":0.10901224788251783},{"eps":1.03,"pbr":null,"per":null,"roa":0.039240881684293766,"roe":0.1743011854236792,"revenue":13265000000.0,"market_cap":null,"net_income":1191000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.3110441010177158,"total_assets":30351000000.0,"total_equity":6833000000.0,"profit_margin":0.08978514888805127,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1548000000.0,"operating_margin":0.11669807764794572},{"eps":0.85,"pbr":null,"per":null,"roa":0.03419542216997441,"roe":0.14966707021791767,"revenue":12758000000.0,"market_cap":null,"net_income":989000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.30161467314626117,"total_assets":28922000000.0,"total_equity":6608000000.0,"profit_margin":0.07751998745884935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1289000000.0,"operating_margin":0.1010346449286722}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.03,"per":22.69,"date":"2024-04","close":91.42,"source":"reported"},{"eps":4.03,"per":24.95,"date":"2024-05","close":100.56,"source":"reported"},{"eps":4.03,"per":26.65,"date":"2024-06","close":107.39,"source":"reported"},{"eps":4.14,"per":26.63,"date":"2024-07","close":110.23,"source":"reported"},{"eps":4.14,"per":27.72,"date":"2024-08","close":114.77,"source":"reported"},{"eps":4.14,"per":27.79,"date":"2024-09","close":115.04,"source":"reported"},{"eps":4.25,"per":26.03,"date":"2024-10","close":110.62,"source":"reported"},{"eps":4.25,"per":29.03,"date":"2024-11","close":123.4,"source":"reported"},{"eps":4.25,"per":27.91,"date":"2024-12","close":118.61,"source":"reported"},{"eps":4.26,"per":28.76,"date":"2025-01","close":122.51,"source":"reported"},{"eps":4.26,"per":28.84,"date":"2025-02","close":122.85,"source":"reported"},{"eps":4.26,"per":28.15,"date":"2025-03","close":119.94,"source":"reported"},{"eps":4.25,"per":29.82,"date":"2025-04","close":126.71,"source":"reported"},{"eps":4.25,"per":29.5,"date":"2025-05","close":125.37,"source":"reported"},{"eps":4.25,"per":28.71,"date":"2025-06","close":122.0,"source":"reported"},{"eps":4.39,"per":27.94,"date":"2025-07","close":122.65,"source":"reported"},{"eps":4.39,"per":30.75,"date":"2025-08","close":134.98,"source":"reported"},{"eps":4.39,"per":32.53,"date":"2025-09","close":142.81,"source":"reported"},{"eps":4.53,"per":30.57,"date":"2025-10","close":138.47,"source":"reported"},{"eps":4.53,"per":33.23,"date":"2025-11","close":150.54,"source":"reported"},{"eps":4.53,"per":33.6,"date":"2025-12","close":152.22,"source":"reported"},{"eps":4.88,"per":30.42,"date":"2026-01","close":148.45,"source":"reported"},{"eps":4.88,"per":32.92,"date":"2026-02","close":160.63,"source":"reported"},{"eps":4.88,"per":32.52,"date":"2026-03","close":158.69,"source":"reported"},{"eps":5.15,"per":30.24,"date":"2026-04","close":155.75,"source":"reported"},{"eps":5.15,"per":29.96,"date":"2026-05","close":154.27,"source":"reported"},{"eps":5.15,"per":29.33,"date":"2026-06","close":151.03,"source":"reported"},{"eps":5.15,"per":30.46,"date":"2026-07","close":156.85,"source":"reported"},{"eps":5.15,"per":26.0,"date":"2026-08","close":133.91,"source":"reported"},{"eps":5.15,"per":25.69,"date":"2026-09","close":132.31,"source":"reported"},{"eps":5.15,"per":28.62,"date":"2026-10","close":147.4,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.97,"std":2.51,"count":31,"current":28.62,"lower_1sd":26.46,"upper_1sd":31.47},"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":"The TJX Companies, Inc.","phase":"above-fold","symbol_resolved":true}