{"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":"2026-10-23T10:04:33.269844+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.3,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":1.7,"direction":"higher_better","percentile":54}],"summary":"매출 +5.3%","percentile":57},"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":92.1,"direction":null,"percentile":92},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.6,"direction":"higher_better","percentile":70}],"summary":"RSI 92","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":30.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.59,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.1,"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 0.6x","percentile":46}},"signals":[],"summary":"Yum! Brands, Inc.(YUM)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 425.66억. 현재가 $154.44, 전일 대비 +2.1%, 30일 +9.6%. PER 24.0배. 기술적 시그널: RSI 92(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":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.4920335430540206,"grade":"C","trend":"상승","atr_14":2.923571428571427,"rsi_14":92.05510907003448,"sma_20":143.88574999999997,"sma_60":146.47091666666668,"comment":"상승 추세, RSI 92","analysis":"RSI(14) 92.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.49)가 시그널선(1.01)을 상회합니다(골든크로스). SMA20 144, SMA60 146 — 혼조세입니다. 볼린저밴드 132~156 (현재 위치 94%).","bb_lower":131.8625926463761,"bb_upper":155.90890735362385,"macd_signal":1.0135435790555072},"change_pct":2.12,"chart_data":[{"date":"2024-10-23","open":129.3,"high":131.18,"low":128.88,"close":129.61,"volume":1605100,"rsi_14":33.12,"sma_20":135.68,"sma_60":135.01,"sma_120":134.56},{"date":"2024-10-24","open":129.59,"high":129.59,"low":128.0,"close":128.77,"volume":1275500,"rsi_14":32.37,"sma_20":135.43,"sma_60":135.01,"sma_120":134.55},{"date":"2024-10-25","open":129.64,"high":129.94,"low":128.46,"close":128.66,"volume":956500,"rsi_14":34.4,"sma_20":135.09,"sma_60":134.99,"sma_120":134.52},{"date":"2024-10-28","open":129.85,"high":131.09,"low":129.46,"close":130.42,"volume":1318000,"rsi_14":50.72,"sma_20":134.84,"sma_60":134.98,"sma_120":134.51},{"date":"2024-10-29","open":130.12,"high":130.81,"low":129.56,"close":129.56,"volume":1487200,"rsi_14":46.28,"sma_20":134.58,"sma_60":134.99,"sma_120":134.49},{"date":"2024-10-30","open":128.87,"high":129.86,"low":128.37,"close":129.0,"volume":1414700,"rsi_14":50.62,"sma_20":134.27,"sma_60":134.94,"sma_120":134.45},{"date":"2024-10-31","open":129.07,"high":129.3,"low":126.7,"close":126.84,"volume":2219000,"rsi_14":37.21,"sma_20":133.97,"sma_60":134.85,"sma_120":134.4},{"date":"2024-11-01","open":127.85,"high":128.95,"low":127.48,"close":127.98,"volume":1888600,"rsi_14":40.15,"sma_20":133.76,"sma_60":134.77,"sma_120":134.36},{"date":"2024-11-04","open":128.14,"high":129.59,"low":127.5,"close":128.39,"volume":2670100,"rsi_14":47.85,"sma_20":133.6,"sma_60":134.7,"sma_120":134.32},{"date":"2024-11-05","open":128.81,"high":132.44,"low":128.72,"close":130.28,"volume":3779500,"rsi_14":55.46,"sma_20":133.6,"sma_60":134.69,"sma_120":134.29},{"date":"2024-11-06","open":132.29,"high":132.29,"low":126.98,"close":129.94,"volume":3201200,"rsi_14":52.56,"sma_20":133.58,"sma_60":134.63,"sma_120":134.23},{"date":"2024-11-07","open":130.55,"high":133.3,"low":129.95,"close":132.55,"volume":2338100,"rsi_14":59.51,"sma_20":133.77,"sma_60":134.63,"sma_120":134.19},{"date":"2024-11-08","open":131.88,"high":133.9,"low":131.05,"close":132.69,"volume":1726900,"rsi_14":61.03,"sma_20":133.93,"sma_60":134.62,"sma_120":134.17},{"date":"2024-11-11","open":132.21,"high":134.01,"low":132.04,"close":132.12,"volume":1741200,"rsi_14":61.24,"sma_20":134.03,"sma_60":134.61,"sma_120":134.15},{"date":"2024-11-12","open":131.63,"high":132.05,"low":129.38,"close":130.18,"volume":2156200,"rsi_14":51.86,"sma_20":134.1,"sma_60":134.57,"sma_120":134.11},{"date":"2024-11-13","open":130.02,"high":132.59,"low":129.69,"close":130.81,"volume":3055000,"rsi_14":56.71,"sma_20":134.2,"sma_60":134.54,"sma_120":134.1},{"date":"2024-11-14","open":130.83,"high":132.86,"low":130.83,"close":132.24,"volume":1797800,"rsi_14":60.88,"sma_20":134.35,"sma_60":134.53,"sma_120":134.09},{"date":"2024-11-15","open":131.46,"high":133.15,"low":129.04,"close":129.19,"volume":1679000,"rsi_14":46.54,"sma_20":134.31,"sma_60":134.47,"sma_120":134.07},{"date":"2024-11-18","open":129.05,"high":130.12,"low":128.94,"close":129.6,"volume":1444400,"rsi_14":50.11,"sma_20":134.31,"sma_60":134.45,"sma_120":134.07},{"date":"2024-11-19","open":128.65,"high":128.96,"low":127.6,"close":127.79,"volume":1160000,"rsi_14":46.74,"sma_20":134.25,"sma_60":134.4,"sma_120":134.04},{"date":"2024-11-20","open":127.91,"high":128.8,"low":126.85,"close":128.5,"volume":1439000,"rsi_14":54.87,"sma_20":134.19,"sma_60":134.37,"sma_120":134.01},{"date":"2024-11-21","open":128.77,"high":130.0,"low":127.44,"close":129.8,"volume":1031100,"rsi_14":55.27,"sma_20":134.25,"sma_60":134.35,"sma_120":133.96},{"date":"2024-11-22","open":130.1,"high":131.4,"low":129.76,"close":130.82,"volume":992500,"rsi_14":56.8,"sma_20":134.36,"sma_60":134.35,"sma_120":133.91},{"date":"2024-11-25","open":131.74,"high":134.08,"low":130.56,"close":132.54,"volume":3604600,"rsi_14":56.38,"sma_20":134.47,"sma_60":134.39,"sma_120":133.88},{"date":"2024-11-26","open":134.42,"high":134.42,"low":132.64,"close":134.06,"volume":1805700,"rsi_14":60.92,"sma_20":134.7,"sma_60":134.47,"sma_120":133.86},{"date":"2024-11-27","open":134.25,"high":135.37,"low":134.12,"close":134.74,"volume":1614100,"rsi_14":56.48,"sma_20":135.0,"sma_60":134.55,"sma_120":133.86},{"date":"2024-11-29","open":134.46,"high":134.76,"low":133.74,"close":134.36,"volume":1003200,"rsi_14":54.87,"sma_20":135.39,"sma_60":134.62,"sma_120":133.87},{"date":"2024-12-02","open":134.03,"high":135.47,"low":133.46,"close":135.1,"volume":2295900,"rsi_14":56.99,"sma_20":135.72,"sma_60":134.71,"sma_120":133.88},{"date":"2024-12-03","open":135.37,"high":135.55,"low":133.8,"close":133.83,"volume":1235900,"rsi_14":59.4,"sma_20":135.97,"sma_60":134.79,"sma_120":133.89},{"date":"2024-12-04","open":133.61,"high":134.59,"low":133.2,"close":134.26,"volume":1522700,"rsi_14":58.87,"sma_20":136.14,"sma_60":134.87,"sma_120":133.89},{"date":"2024-12-05","open":134.45,"high":134.87,"low":133.32,"close":134.23,"volume":939100,"rsi_14":54.67,"sma_20":136.33,"sma_60":134.94,"sma_120":133.9},{"date":"2024-12-06","open":134.66,"high":135.66,"low":133.52,"close":133.74,"volume":968000,"rsi_14":66.5,"sma_20":136.36,"sma_60":135.01,"sma_120":133.91},{"date":"2024-12-09","open":133.99,"high":135.21,"low":133.4,"close":135.15,"volume":1411000,"rsi_14":69.1,"sma_20":136.45,"sma_60":135.1,"sma_120":133.94},{"date":"2024-12-10","open":134.69,"high":135.15,"low":132.62,"close":134.32,"volume":1406200,"rsi_14":74.8,"sma_20":136.53,"sma_60":135.16,"sma_120":133.97},{"date":"2024-12-11","open":134.61,"high":135.13,"low":133.9,"close":134.63,"volume":1357400,"rsi_14":73.9,"sma_20":136.73,"sma_60":135.27,"sma_120":134.01},{"date":"2024-12-12","open":134.73,"high":134.96,"low":133.56,"close":134.72,"volume":1399700,"rsi_14":70.85,"sma_20":136.9,"sma_60":135.4,"sma_120":134.05},{"date":"2024-12-13","open":134.5,"high":135.32,"low":132.6,"close":133.13,"volume":1044300,"rsi_14":57.73,"sma_20":136.91,"sma_60":135.5,"sma_120":134.08},{"date":"2024-12-16","open":133.19,"high":134.01,"low":131.13,"close":131.24,"volume":1660300,"rsi_14":41.2,"sma_20":136.98,"sma_60":135.59,"sma_120":134.11},{"date":"2024-12-17","open":130.63,"high":133.61,"low":130.22,"close":130.92,"volume":2263500,"rsi_14":30.69,"sma_20":137.02,"sma_60":135.66,"sma_120":134.13},{"date":"2024-12-18","open":130.56,"high":130.8,"low":127.56,"close":127.75,"volume":2834400,"rsi_14":18.94,"sma_20":136.99,"sma_60":135.62,"sma_120":134.12},{"date":"2024-12-19","open":127.53,"high":128.91,"low":126.65,"close":126.68,"volume":1939200,"rsi_14":17.94,"sma_20":136.86,"sma_60":135.58,"sma_120":134.12},{"date":"2024-12-20","open":126.57,"high":129.61,"low":126.46,"close":128.62,"volume":3212900,"rsi_14":28.19,"sma_20":136.77,"sma_60":135.48,"sma_120":134.14},{"date":"2024-12-23","open":129.49,"high":130.16,"low":128.2,"close":130.08,"volume":1479100,"rsi_14":37.53,"sma_20":136.7,"sma_60":135.38,"sma_120":134.18},{"date":"2024-12-24","open":129.66,"high":131.26,"low":129.23,"close":131.19,"volume":533000,"rsi_14":40.23,"sma_20":136.59,"sma_60":135.3,"sma_120":134.23},{"date":"2024-12-26","open":130.55,"high":132.94,"low":130.41,"close":132.16,"volume":1040900,"rsi_14":43.79,"sma_20":136.46,"sma_60":135.25,"sma_120":134.3},{"date":"2024-12-27","open":131.32,"high":132.61,"low":130.5,"close":131.41,"volume":1146300,"rsi_14":43.11,"sma_20":136.26,"sma_60":135.18,"sma_120":134.37},{"date":"2024-12-30","open":130.34,"high":130.61,"low":129.24,"close":129.75,"volume":1144600,"rsi_14":34.28,"sma_20":135.99,"sma_60":135.11,"sma_120":134.4},{"date":"2024-12-31","open":130.3,"high":130.98,"low":129.49,"close":130.37,"volume":1217100,"rsi_14":38.37,"sma_20":135.74,"sma_60":135.07,"sma_120":134.44},{"date":"2025-01-02","open":130.62,"high":132.08,"low":129.34,"close":129.79,"volume":2609900,"rsi_14":35.96,"sma_20":135.53,"sma_60":135.04,"sma_120":134.46},{"date":"2025-01-03","open":129.88,"high":130.21,"low":128.63,"close":129.67,"volume":1154300,"rsi_14":35.36,"sma_20":135.3,"sma_60":135.01,"sma_120":134.51},{"date":"2025-01-06","open":129.53,"high":130.43,"low":126.32,"close":126.49,"volume":2120800,"rsi_14":32.39,"sma_20":134.9,"sma_60":134.94,"sma_120":134.52},{"date":"2025-01-07","open":126.4,"high":128.02,"low":124.68,"close":124.92,"volume":2103000,"rsi_14":32.95,"sma_20":134.45,"sma_60":134.86,"sma_120":134.51},{"date":"2025-01-08","open":124.18,"high":124.61,"low":123.38,"close":124.13,"volume":2025400,"rsi_14":32.12,"sma_20":133.88,"sma_60":134.75,"sma_120":134.51},{"date":"2025-01-10","open":122.27,"high":123.06,"low":119.71,"close":119.77,"volume":2555000,"rsi_14":30.24,"sma_20":133.13,"sma_60":134.56,"sma_120":134.48},{"date":"2025-01-13","open":119.33,"high":120.85,"low":118.68,"close":120.23,"volume":2163100,"rsi_14":33.55,"sma_20":132.39,"sma_60":134.41,"sma_120":134.44},{"date":"2025-01-14","open":120.77,"high":121.9,"low":120.47,"close":121.19,"volume":1793600,"rsi_14":30.01,"sma_20":131.69,"sma_60":134.26,"sma_120":134.42},{"date":"2025-01-15","open":122.89,"high":122.89,"low":121.01,"close":122.22,"volume":1729700,"rsi_14":28.36,"sma_20":131.13,"sma_60":134.13,"sma_120":134.42},{"date":"2025-01-16","open":122.14,"high":124.13,"low":121.84,"close":122.67,"volume":1670400,"rsi_14":25.69,"sma_20":130.69,"sma_60":134.0,"sma_120":134.41},{"date":"2025-01-17","open":123.33,"high":123.75,"low":121.65,"close":121.78,"volume":1604900,"rsi_14":20.23,"sma_20":130.22,"sma_60":133.85,"sma_120":134.39},{"date":"2025-01-21","open":121.3,"high":122.56,"low":121.06,"close":122.15,"volume":2092700,"rsi_14":22.85,"sma_20":129.93,"sma_60":133.72,"sma_120":134.35},{"date":"2025-01-22","open":121.82,"high":123.2,"low":121.06,"close":122.65,"volume":2498900,"rsi_14":27.69,"sma_20":129.73,"sma_60":133.59,"sma_120":134.3},{"date":"2025-01-23","open":122.2,"high":123.75,"low":121.96,"close":123.42,"volume":2082400,"rsi_14":28.35,"sma_20":129.46,"sma_60":133.49,"sma_120":134.25},{"date":"2025-01-24","open":123.17,"high":125.8,"low":123.17,"close":124.64,"volume":2295900,"rsi_14":34.56,"sma_20":129.18,"sma_60":133.41,"sma_120":134.2},{"date":"2025-01-27","open":125.21,"high":127.92,"low":124.9,"close":127.19,"volume":2174700,"rsi_14":43.52,"sma_20":128.97,"sma_60":133.35,"sma_120":134.16},{"date":"2025-01-28","open":126.63,"high":128.54,"low":124.67,"close":125.59,"volume":2423700,"rsi_14":47.42,"sma_20":128.64,"sma_60":133.27,"sma_120":134.13},{"date":"2025-01-29","open":126.12,"high":127.07,"low":125.34,"close":125.52,"volume":1342800,"rsi_14":51.88,"sma_20":128.33,"sma_60":133.2,"sma_120":134.07},{"date":"2025-01-30","open":125.72,"high":127.55,"low":125.48,"close":127.04,"volume":1483200,"rsi_14":58.67,"sma_20":128.19,"sma_60":133.19,"sma_120":134.02},{"date":"2025-01-31","open":126.17,"high":127.86,"low":126.17,"close":126.81,"volume":1370300,"rsi_14":77.91,"sma_20":128.01,"sma_60":133.16,"sma_120":133.96},{"date":"2025-02-03","open":125.78,"high":128.89,"low":125.09,"close":127.79,"volume":2351500,"rsi_14":78.76,"sma_20":127.91,"sma_60":133.14,"sma_120":133.92},{"date":"2025-02-04","open":128.53,"high":128.85,"low":127.16,"close":127.76,"volume":2086800,"rsi_14":76.91,"sma_20":127.81,"sma_60":133.08,"sma_120":133.88},{"date":"2025-02-05","open":127.68,"high":127.99,"low":125.89,"close":127.54,"volume":2177600,"rsi_14":73.38,"sma_20":127.86,"sma_60":133.03,"sma_120":133.83},{"date":"2025-02-06","open":134.81,"high":140.35,"low":134.2,"close":139.94,"volume":5571800,"rsi_14":87.01,"sma_20":128.64,"sma_60":133.15,"sma_120":133.89},{"date":"2025-02-07","open":137.69,"high":140.62,"low":136.92,"close":139.5,"volume":2694300,"rsi_14":88.74,"sma_20":129.43,"sma_60":133.25,"sma_120":133.94},{"date":"2025-02-10","open":140.83,"high":144.0,"low":139.93,"close":143.97,"volume":3733500,"rsi_14":90.45,"sma_20":130.67,"sma_60":133.44,"sma_120":134.03},{"date":"2025-02-11","open":143.35,"high":144.01,"low":141.76,"close":142.51,"volume":2541800,"rsi_14":85.56,"sma_20":131.82,"sma_60":133.65,"sma_120":134.11},{"date":"2025-02-12","open":142.27,"high":142.6,"low":139.69,"close":142.37,"volume":2193500,"rsi_14":84.72,"sma_20":132.91,"sma_60":133.83,"sma_120":134.19},{"date":"2025-02-13","open":142.65,"high":145.08,"low":141.95,"close":144.55,"volume":2093300,"rsi_14":85.24,"sma_20":134.06,"sma_60":134.03,"sma_120":134.28},{"date":"2025-02-14","open":144.84,"high":145.08,"low":143.42,"close":143.73,"volume":1970800,"rsi_14":81.2,"sma_20":135.14,"sma_60":134.27,"sma_120":134.37},{"date":"2025-02-18","open":143.33,"high":144.1,"low":142.62,"close":142.97,"volume":2104600,"rsi_14":83.87,"sma_20":136.23,"sma_60":134.49,"sma_120":134.47},{"date":"2025-02-19","open":142.52,"high":144.3,"low":141.86,"close":144.1,"volume":1433600,"rsi_14":84.76,"sma_20":137.36,"sma_60":134.76,"sma_120":134.58},{"date":"2025-02-20","open":143.82,"high":147.02,"low":143.82,"close":146.7,"volume":2351400,"rsi_14":85.35,"sma_20":138.6,"sma_60":135.06,"sma_120":134.72},{"date":"2025-02-21","open":146.51,"high":147.33,"low":144.88,"close":145.23,"volume":2187600,"rsi_14":79.83,"sma_20":139.68,"sma_60":135.3,"sma_120":134.83},{"date":"2025-02-24","open":145.57,"high":146.97,"low":145.15,"close":146.68,"volume":2120600,"rsi_14":80.14,"sma_20":140.78,"sma_60":135.55,"sma_120":134.95},{"date":"2025-02-25","open":147.14,"high":151.13,"low":146.92,"close":150.5,"volume":2817400,"rsi_14":82.44,"sma_20":141.95,"sma_60":135.84,"sma_120":135.11},{"date":"2025-02-26","open":151.24,"high":151.51,"low":147.59,"close":147.92,"volume":2112000,"rsi_14":77.08,"sma_20":143.06,"sma_60":136.05,"sma_120":135.26},{"date":"2025-02-27","open":147.97,"high":150.68,"low":147.77,"close":150.07,"volume":1354200,"rsi_14":68.07,"sma_20":144.29,"sma_60":136.29,"sma_120":135.42},{"date":"2025-02-28","open":150.52,"high":152.86,"low":150.3,"close":152.67,"volume":3003400,"rsi_14":72.05,"sma_20":145.57,"sma_60":136.58,"sma_120":135.6},{"date":"2025-03-03","open":153.79,"high":154.53,"low":152.45,"close":153.22,"volume":1913300,"rsi_14":67.55,"sma_20":146.89,"sma_60":136.88,"sma_120":135.79},{"date":"2025-03-04","open":154.51,"high":157.46,"low":153.9,"close":154.66,"volume":3969000,"rsi_14":73.52,"sma_20":148.23,"sma_60":137.23,"sma_120":136.01},{"date":"2025-03-05","open":154.65,"high":156.58,"low":153.84,"close":155.6,"volume":2234300,"rsi_14":74.9,"sma_20":149.63,"sma_60":137.58,"sma_120":136.23},{"date":"2025-03-06","open":155.31,"high":156.76,"low":154.11,"close":155.49,"volume":2020200,"rsi_14":72.18,"sma_20":151.03,"sma_60":137.93,"sma_120":136.44},{"date":"2025-03-07","open":155.78,"high":159.44,"low":155.77,"close":158.69,"volume":3411300,"rsi_14":77.99,"sma_20":151.96,"sma_60":138.35,"sma_120":136.68},{"date":"2025-03-10","open":157.49,"high":158.6,"low":153.02,"close":154.35,"volume":3000000,"rsi_14":68.4,"sma_20":152.68,"sma_60":138.66,"sma_120":136.88},{"date":"2025-03-11","open":154.65,"high":155.24,"low":152.26,"close":152.99,"volume":2346900,"rsi_14":64.01,"sma_20":153.11,"sma_60":138.97,"sma_120":137.07},{"date":"2025-03-12","open":152.05,"high":152.99,"low":149.05,"close":150.75,"volume":1631900,"rsi_14":55.8,"sma_20":153.5,"sma_60":139.24,"sma_120":137.25},{"date":"2025-03-13","open":150.71,"high":152.09,"low":149.72,"close":149.79,"volume":1631300,"rsi_14":58.22,"sma_20":153.84,"sma_60":139.48,"sma_120":137.44},{"date":"2025-03-14","open":149.79,"high":152.6,"low":149.15,"close":151.38,"volume":1251100,"rsi_14":58.44,"sma_20":154.16,"sma_60":139.78,"sma_120":137.64},{"date":"2025-03-17","open":150.69,"high":153.6,"low":150.59,"close":153.41,"volume":1127000,"rsi_14":55.58,"sma_20":154.62,"sma_60":140.15,"sma_120":137.87},{"date":"2025-03-18","open":153.0,"high":154.2,"low":152.47,"close":153.58,"volume":1332200,"rsi_14":61.96,"sma_20":155.13,"sma_60":140.53,"sma_120":138.09},{"date":"2025-03-19","open":153.67,"high":154.61,"low":152.83,"close":153.78,"volume":1455500,"rsi_14":58.54,"sma_20":155.59,"sma_60":140.96,"sma_120":138.29},{"date":"2025-03-20","open":154.09,"high":154.75,"low":153.19,"close":154.15,"volume":1412700,"rsi_14":53.81,"sma_20":155.93,"sma_60":141.42,"sma_120":138.5},{"date":"2025-03-21","open":153.24,"high":154.45,"low":152.39,"close":153.04,"volume":3071600,"rsi_14":49.56,"sma_20":156.33,"sma_60":141.83,"sma_120":138.65},{"date":"2025-03-24","open":153.35,"high":153.99,"low":151.36,"close":152.13,"volume":1952500,"rsi_14":43.52,"sma_20":156.61,"sma_60":142.19,"sma_120":138.79},{"date":"2025-03-25","open":152.46,"high":152.81,"low":151.09,"close":152.11,"volume":1836600,"rsi_14":40.63,"sma_20":156.7,"sma_60":142.54,"sma_120":138.92},{"date":"2025-03-26","open":152.69,"high":155.17,"low":152.51,"close":154.93,"volume":1708800,"rsi_14":48.67,"sma_20":157.06,"sma_60":142.92,"sma_120":139.08},{"date":"2025-03-27","open":155.23,"high":155.28,"low":152.65,"close":153.92,"volume":2500800,"rsi_14":37.54,"sma_20":157.25,"sma_60":143.29,"sma_120":139.23},{"date":"2025-03-28","open":153.88,"high":154.36,"low":151.6,"close":152.08,"volume":1492600,"rsi_14":43.16,"sma_20":157.22,"sma_60":143.66,"sma_120":139.39},{"date":"2025-03-31","open":150.53,"high":154.4,"low":149.98,"close":153.64,"volume":3510600,"rsi_14":51.91,"sma_20":157.24,"sma_60":144.05,"sma_120":139.56},{"date":"2025-04-01","open":153.81,"high":155.23,"low":153.0,"close":155.16,"volume":1573800,"rsi_14":63.7,"sma_20":157.27,"sma_60":144.47,"sma_120":139.75},{"date":"2025-04-02","open":154.79,"high":155.24,"low":153.61,"close":154.49,"volume":1585400,"rsi_14":64.84,"sma_20":157.21,"sma_60":144.88,"sma_120":139.95},{"date":"2025-04-03","open":154.45,"high":157.98,"low":154.15,"close":157.63,"volume":2615300,"rsi_14":67.98,"sma_20":157.32,"sma_60":145.4,"sma_120":140.17},{"date":"2025-04-04","open":153.49,"high":155.55,"low":143.81,"close":144.33,"volume":4704300,"rsi_14":34.15,"sma_20":156.59,"sma_60":145.73,"sma_120":140.29},{"date":"2025-04-07","open":141.22,"high":144.25,"low":137.66,"close":141.5,"volume":4579500,"rsi_14":30.71,"sma_20":155.93,"sma_60":146.01,"sma_120":140.38},{"date":"2025-04-08","open":144.93,"high":145.07,"low":136.76,"close":138.04,"volume":4221000,"rsi_14":27.22,"sma_20":155.16,"sma_60":146.31,"sma_120":140.44},{"date":"2025-04-09","open":136.98,"high":144.14,"low":135.44,"close":142.01,"volume":4063800,"rsi_14":34.09,"sma_20":154.72,"sma_60":146.68,"sma_120":140.54},{"date":"2025-04-10","open":140.55,"high":143.65,"low":138.12,"close":142.06,"volume":4604500,"rsi_14":35.2,"sma_20":154.32,"sma_60":147.02,"sma_120":140.64},{"date":"2025-04-11","open":141.9,"high":142.52,"low":139.09,"close":141.57,"volume":3002500,"rsi_14":35.6,"sma_20":153.82,"sma_60":147.34,"sma_120":140.74},{"date":"2025-04-14","open":143.52,"high":143.52,"low":141.1,"close":142.55,"volume":3432000,"rsi_14":37.29,"sma_20":153.26,"sma_60":147.67,"sma_120":140.83},{"date":"2025-04-15","open":143.23,"high":143.61,"low":140.88,"close":141.27,"volume":2599300,"rsi_14":31.09,"sma_20":152.63,"sma_60":148.0,"sma_120":140.92},{"date":"2025-04-16","open":141.57,"high":142.03,"low":138.44,"close":139.2,"volume":1952700,"rsi_14":30.2,"sma_20":151.88,"sma_60":148.28,"sma_120":141.0},{"date":"2025-04-17","open":139.35,"high":141.47,"low":138.52,"close":139.92,"volume":1768300,"rsi_14":33.14,"sma_20":151.15,"sma_60":148.56,"sma_120":141.08},{"date":"2025-04-21","open":139.75,"high":139.75,"low":135.74,"close":137.19,"volume":1708200,"rsi_14":27.9,"sma_20":150.34,"sma_60":148.79,"sma_120":141.14},{"date":"2025-04-22","open":138.67,"high":141.69,"low":137.96,"close":141.62,"volume":1670800,"rsi_14":33.13,"sma_20":149.8,"sma_60":149.07,"sma_120":141.24},{"date":"2025-04-23","open":142.11,"high":144.86,"low":141.84,"close":142.7,"volume":2301000,"rsi_14":35.47,"sma_20":149.32,"sma_60":149.32,"sma_120":141.33},{"date":"2025-04-24","open":142.95,"high":144.34,"low":141.37,"close":144.09,"volume":2079800,"rsi_14":32.54,"sma_20":148.77,"sma_60":149.63,"sma_120":141.45},{"date":"2025-04-25","open":143.87,"high":145.28,"low":142.86,"close":143.82,"volume":1770400,"rsi_14":49.0,"sma_20":148.25,"sma_60":149.93,"sma_120":141.56},{"date":"2025-04-28","open":143.83,"high":144.57,"low":142.96,"close":144.25,"volume":2218800,"rsi_14":55.89,"sma_20":147.85,"sma_60":150.21,"sma_120":141.7},{"date":"2025-04-29","open":143.13,"high":144.53,"low":141.93,"close":144.2,"volume":2339600,"rsi_14":65.43,"sma_20":147.37,"sma_60":150.5,"sma_120":141.83},{"date":"2025-04-30","open":144.0,"high":147.97,"low":141.46,"close":146.88,"volume":3349500,"rsi_14":63.04,"sma_20":146.94,"sma_60":150.81,"sma_120":141.98},{"date":"2025-05-01","open":145.54,"high":145.92,"low":143.6,"close":145.08,"volume":2734600,"rsi_14":57.41,"sma_20":146.46,"sma_60":151.1,"sma_120":142.09},{"date":"2025-05-02","open":145.9,"high":146.95,"low":143.94,"close":145.61,"volume":1972000,"rsi_14":59.88,"sma_20":145.84,"sma_60":151.4,"sma_120":142.21},{"date":"2025-05-05","open":145.97,"high":146.03,"low":142.93,"close":143.11,"volume":2308500,"rsi_14":51.29,"sma_20":145.78,"sma_60":151.44,"sma_120":142.29},{"date":"2025-05-06","open":142.93,"high":144.96,"low":142.11,"close":144.77,"volume":2097000,"rsi_14":57.84,"sma_20":145.95,"sma_60":151.52,"sma_120":142.39},{"date":"2025-05-07","open":144.65,"high":147.2,"low":144.25,"close":145.94,"volume":1416000,"rsi_14":65.71,"sma_20":146.35,"sma_60":151.54,"sma_120":142.49},{"date":"2025-05-08","open":146.18,"high":146.33,"low":144.26,"close":144.48,"volume":1410900,"rsi_14":60.26,"sma_20":146.48,"sma_60":151.56,"sma_120":142.6},{"date":"2025-05-09","open":144.75,"high":145.45,"low":143.02,"close":143.65,"volume":1068500,"rsi_14":65.91,"sma_20":146.56,"sma_60":151.57,"sma_120":142.7},{"date":"2025-05-12","open":143.86,"high":144.8,"low":142.61,"close":143.33,"volume":1552700,"rsi_14":55.27,"sma_20":146.65,"sma_60":151.54,"sma_120":142.79},{"date":"2025-05-13","open":143.52,"high":143.53,"low":141.38,"close":142.27,"volume":1880000,"rsi_14":48.67,"sma_20":146.64,"sma_60":151.51,"sma_120":142.89},{"date":"2025-05-14","open":142.25,"high":142.52,"low":141.38,"close":141.73,"volume":1534300,"rsi_14":42.29,"sma_20":146.66,"sma_60":151.47,"sma_120":142.98},{"date":"2025-05-15","open":142.13,"high":144.06,"low":141.78,"close":143.57,"volume":1842400,"rsi_14":49.28,"sma_20":146.89,"sma_60":151.45,"sma_120":143.11},{"date":"2025-05-16","open":144.4,"high":144.57,"low":142.83,"close":144.57,"volume":1699700,"rsi_14":50.89,"sma_20":147.12,"sma_60":151.4,"sma_120":143.23},{"date":"2025-05-19","open":144.22,"high":146.3,"low":144.16,"close":146.11,"volume":2046100,"rsi_14":55.05,"sma_20":147.58,"sma_60":151.42,"sma_120":143.36},{"date":"2025-05-20","open":145.48,"high":146.48,"low":145.12,"close":145.5,"volume":2158700,"rsi_14":45.92,"sma_20":147.78,"sma_60":151.4,"sma_120":143.48},{"date":"2025-05-21","open":144.41,"high":145.41,"low":141.9,"close":142.97,"volume":1842000,"rsi_14":43.98,"sma_20":147.79,"sma_60":151.27,"sma_120":143.55},{"date":"2025-05-22","open":142.76,"high":142.78,"low":141.09,"close":142.06,"volume":1926700,"rsi_14":40.12,"sma_20":147.69,"sma_60":151.17,"sma_120":143.61},{"date":"2025-05-23","open":141.78,"high":142.45,"low":141.24,"close":142.01,"volume":1062900,"rsi_14":46.45,"sma_20":147.6,"sma_60":151.03,"sma_120":143.66},{"date":"2025-05-27","open":142.55,"high":142.8,"low":140.07,"close":141.37,"volume":2396800,"rsi_14":36.54,"sma_20":147.41,"sma_60":150.83,"sma_120":143.71},{"date":"2025-05-28","open":141.72,"high":142.23,"low":140.15,"close":140.45,"volume":1537000,"rsi_14":29.33,"sma_20":147.19,"sma_60":150.6,"sma_120":143.74},{"date":"2025-05-29","open":140.5,"high":142.16,"low":139.93,"close":141.32,"volume":1841900,"rsi_14":36.6,"sma_20":146.87,"sma_60":150.36,"sma_120":143.79},{"date":"2025-05-30","open":141.32,"high":141.75,"low":140.39,"close":141.22,"volume":3184400,"rsi_14":38.57,"sma_20":146.63,"sma_60":150.1,"sma_120":143.84},{"date":"2025-06-02","open":140.2,"high":142.16,"low":139.38,"close":141.9,"volume":1764800,"rsi_14":42.42,"sma_20":146.41,"sma_60":149.86,"sma_120":143.89},{"date":"2025-06-03","open":141.26,"high":141.86,"low":138.76,"close":141.25,"volume":2414900,"rsi_14":43.7,"sma_20":146.28,"sma_60":149.55,"sma_120":143.95},{"date":"2025-06-04","open":143.25,"high":143.25,"low":140.12,"close":141.29,"volume":2035600,"rsi_14":45.7,"sma_20":146.06,"sma_60":149.31,"sma_120":143.99},{"date":"2025-06-05","open":141.41,"high":141.46,"low":139.57,"close":140.18,"volume":1250900,"rsi_14":33.47,"sma_20":145.73,"sma_60":149.08,"sma_120":144.03},{"date":"2025-06-06","open":140.26,"high":142.29,"low":140.04,"close":142.1,"volume":1367900,"rsi_14":38.04,"sma_20":145.58,"sma_60":148.92,"sma_120":144.08},{"date":"2025-06-09","open":141.44,"high":141.91,"low":139.72,"close":140.44,"volume":1479400,"rsi_14":26.15,"sma_20":145.38,"sma_60":148.75,"sma_120":144.12},{"date":"2025-06-10","open":142.41,"high":142.73,"low":140.25,"close":141.2,"volume":2159900,"rsi_14":31.5,"sma_20":145.23,"sma_60":148.57,"sma_120":144.17},{"date":"2025-06-11","open":141.2,"high":141.86,"low":140.25,"close":140.7,"volume":1454200,"rsi_14":37.12,"sma_20":145.12,"sma_60":148.34,"sma_120":144.24},{"date":"2025-06-12","open":140.51,"high":141.25,"low":139.77,"close":141.25,"volume":1096400,"rsi_14":43.26,"sma_20":145.06,"sma_60":148.12,"sma_120":144.32},{"date":"2025-06-13","open":140.86,"high":142.69,"low":139.53,"close":141.28,"volume":1180200,"rsi_14":43.6,"sma_20":144.91,"sma_60":147.89,"sma_120":144.43},{"date":"2025-06-16","open":141.28,"high":142.15,"low":138.85,"close":139.26,"volume":1706800,"rsi_14":41.06,"sma_20":144.6,"sma_60":147.63,"sma_120":144.52},{"date":"2025-06-17","open":138.63,"high":139.47,"low":136.65,"close":137.35,"volume":1892900,"rsi_14":37.88,"sma_20":144.12,"sma_60":147.35,"sma_120":144.59},{"date":"2025-06-18","open":137.49,"high":138.08,"low":135.37,"close":135.75,"volume":1539500,"rsi_14":29.39,"sma_20":143.58,"sma_60":147.06,"sma_120":144.62},{"date":"2025-06-20","open":136.14,"high":137.12,"low":135.95,"close":136.44,"volume":2956500,"rsi_14":33.03,"sma_20":143.21,"sma_60":146.78,"sma_120":144.66},{"date":"2025-06-23","open":137.43,"high":138.83,"low":135.97,"close":138.72,"volume":1955800,"rsi_14":39.89,"sma_20":143.01,"sma_60":146.49,"sma_120":144.7},{"date":"2025-06-24","open":138.96,"high":140.38,"low":137.95,"close":140.01,"volume":1629100,"rsi_14":46.19,"sma_20":142.87,"sma_60":146.24,"sma_120":144.76},{"date":"2025-06-25","open":142.23,"high":146.47,"low":141.81,"close":144.4,"volume":3752100,"rsi_14":57.51,"sma_20":143.03,"sma_60":146.1,"sma_120":144.88},{"date":"2025-06-26","open":144.13,"high":146.2,"low":142.9,"close":144.28,"volume":3297100,"rsi_14":60.37,"sma_20":143.22,"sma_60":145.92,"sma_120":144.99},{"date":"2025-06-27","open":144.27,"high":146.04,"low":144.12,"close":145.61,"volume":3075100,"rsi_14":59.17,"sma_20":143.44,"sma_60":145.75,"sma_120":145.11},{"date":"2025-06-30","open":145.07,"high":145.61,"low":143.53,"close":145.38,"volume":2435000,"rsi_14":63.95,"sma_20":143.65,"sma_60":145.58,"sma_120":145.23},{"date":"2025-07-01","open":145.48,"high":147.95,"low":145.31,"close":147.53,"volume":1726600,"rsi_14":66.56,"sma_20":143.94,"sma_60":145.4,"sma_120":145.4},{"date":"2025-07-02","open":146.89,"high":148.31,"low":146.05,"close":147.35,"volume":2292700,"rsi_14":67.68,"sma_20":144.25,"sma_60":145.44,"sma_120":145.58},{"date":"2025-07-03","open":147.24,"high":147.35,"low":145.93,"close":147.17,"volume":1284300,"rsi_14":66.06,"sma_20":144.55,"sma_60":145.52,"sma_120":145.77},{"date":"2025-07-07","open":147.49,"high":148.12,"low":146.51,"close":147.52,"volume":1780000,"rsi_14":66.65,"sma_20":144.92,"sma_60":145.67,"sma_120":145.99},{"date":"2025-07-08","open":146.91,"high":147.9,"low":145.57,"close":147.69,"volume":1677400,"rsi_14":74.96,"sma_20":145.21,"sma_60":145.75,"sma_120":146.22},{"date":"2025-07-09","open":147.63,"high":148.33,"low":147.14,"close":148.0,"volume":1428900,"rsi_14":84.85,"sma_20":145.59,"sma_60":145.84,"sma_120":146.43},{"date":"2025-07-10","open":148.2,"high":150.33,"low":147.74,"close":149.48,"volume":1250100,"rsi_14":95.28,"sma_20":146.01,"sma_60":145.97,"sma_120":146.66},{"date":"2025-07-11","open":148.52,"high":148.99,"low":145.71,"close":146.96,"volume":1758000,"rsi_14":80.99,"sma_20":146.33,"sma_60":146.03,"sma_120":146.85},{"date":"2025-07-14","open":147.62,"high":148.09,"low":144.39,"close":144.39,"volume":1908400,"rsi_14":66.42,"sma_20":146.49,"sma_60":146.07,"sma_120":147.03},{"date":"2025-07-15","open":143.83,"high":144.88,"low":142.25,"close":142.26,"volume":1883400,"rsi_14":56.23,"sma_20":146.54,"sma_60":146.11,"sma_120":147.19},{"date":"2025-07-16","open":142.28,"high":143.86,"low":142.28,"close":143.38,"volume":1333000,"rsi_14":46.56,"sma_20":146.75,"sma_60":146.16,"sma_120":147.36},{"date":"2025-07-17","open":143.34,"high":145.66,"low":143.03,"close":145.29,"volume":1427800,"rsi_14":53.04,"sma_20":147.16,"sma_60":146.28,"sma_120":147.54},{"date":"2025-07-18","open":145.53,"high":146.78,"low":145.14,"close":146.15,"volume":1597300,"rsi_14":51.67,"sma_20":147.69,"sma_60":146.35,"sma_120":147.71},{"date":"2025-07-21","open":147.19,"high":147.22,"low":142.16,"close":142.76,"volume":2512000,"rsi_14":43.21,"sma_20":148.01,"sma_60":146.34,"sma_120":147.83},{"date":"2025-07-22","open":142.81,"high":145.73,"low":142.81,"close":145.73,"volume":1451000,"rsi_14":45.51,"sma_20":148.37,"sma_60":146.35,"sma_120":147.99},{"date":"2025-07-23","open":145.86,"high":146.19,"low":144.23,"close":145.0,"volume":1186800,"rsi_14":44.32,"sma_20":148.62,"sma_60":146.36,"sma_120":148.15},{"date":"2025-07-24","open":143.61,"high":145.39,"low":143.08,"close":143.08,"volume":1489200,"rsi_14":40.87,"sma_20":148.55,"sma_60":146.33,"sma_120":148.27},{"date":"2025-07-25","open":143.14,"high":144.3,"low":142.35,"close":143.93,"volume":1152500,"rsi_14":42.16,"sma_20":148.54,"sma_60":146.31,"sma_120":148.41},{"date":"2025-07-28","open":143.09,"high":143.82,"low":141.54,"close":141.57,"volume":1658200,"rsi_14":37.8,"sma_20":148.33,"sma_60":146.21,"sma_120":148.51},{"date":"2025-07-29","open":141.77,"high":142.47,"low":140.77,"close":142.42,"volume":2472600,"rsi_14":39.16,"sma_20":148.18,"sma_60":146.15,"sma_120":148.63},{"date":"2025-07-30","open":142.8,"high":144.52,"low":142.4,"close":144.2,"volume":1643800,"rsi_14":39.87,"sma_20":148.01,"sma_60":146.12,"sma_120":148.76},{"date":"2025-07-31","open":143.21,"high":144.57,"low":141.37,"close":141.41,"volume":2653500,"rsi_14":39.45,"sma_20":147.71,"sma_60":146.08,"sma_120":148.76},{"date":"2025-08-01","open":142.9,"high":143.29,"low":141.48,"close":142.6,"volume":1930700,"rsi_14":46.43,"sma_20":147.48,"sma_60":146.03,"sma_120":148.78},{"date":"2025-08-04","open":142.33,"high":144.95,"low":141.92,"close":144.21,"volume":3349900,"rsi_14":54.03,"sma_20":147.31,"sma_60":145.99,"sma_120":148.77},{"date":"2025-08-05","open":141.76,"high":144.21,"low":136.66,"close":136.85,"volume":5141600,"rsi_14":39.35,"sma_20":146.76,"sma_60":145.85,"sma_120":148.71},{"date":"2025-08-06","open":137.09,"high":139.66,"low":136.42,"close":138.66,"volume":2685300,"rsi_14":39.15,"sma_20":146.28,"sma_60":145.75,"sma_120":148.66},{"date":"2025-08-07","open":139.35,"high":140.6,"low":138.33,"close":139.85,"volume":2066800,"rsi_14":39.81,"sma_20":145.79,"sma_60":145.68,"sma_120":148.61},{"date":"2025-08-08","open":139.14,"high":140.18,"low":138.27,"close":138.6,"volume":2263200,"rsi_14":42.76,"sma_20":145.37,"sma_60":145.61,"sma_120":148.56},{"date":"2025-08-11","open":138.81,"high":139.84,"low":138.28,"close":138.59,"volume":1825000,"rsi_14":36.16,"sma_20":145.07,"sma_60":145.54,"sma_120":148.51},{"date":"2025-08-12","open":138.91,"high":139.8,"low":137.64,"close":139.39,"volume":1606700,"rsi_14":39.16,"sma_20":144.93,"sma_60":145.46,"sma_120":148.46},{"date":"2025-08-13","open":139.14,"high":142.06,"low":138.81,"close":142.04,"volume":1845000,"rsi_14":48.08,"sma_20":144.86,"sma_60":145.4,"sma_120":148.4},{"date":"2025-08-14","open":141.75,"high":144.2,"low":140.73,"close":143.98,"volume":1832900,"rsi_14":50.12,"sma_20":144.79,"sma_60":145.36,"sma_120":148.39},{"date":"2025-08-15","open":144.05,"high":146.28,"low":143.67,"close":145.37,"volume":2604300,"rsi_14":57.16,"sma_20":144.76,"sma_60":145.34,"sma_120":148.37},{"date":"2025-08-18","open":145.38,"high":148.24,"low":145.09,"close":146.5,"volume":2182800,"rsi_14":57.59,"sma_20":144.95,"sma_60":145.39,"sma_120":148.33},{"date":"2025-08-19","open":146.47,"high":150.16,"low":146.45,"close":149.12,"volume":1952700,"rsi_14":58.88,"sma_20":145.12,"sma_60":145.5,"sma_120":148.33},{"date":"2025-08-20","open":150.08,"high":150.08,"low":144.75,"close":146.5,"volume":2606900,"rsi_14":59.23,"sma_20":145.2,"sma_60":145.56,"sma_120":148.3},{"date":"2025-08-21","open":145.86,"high":146.22,"low":144.79,"close":145.2,"volume":1943800,"rsi_14":54.69,"sma_20":145.31,"sma_60":145.63,"sma_120":148.23},{"date":"2025-08-22","open":145.78,"high":147.11,"low":144.6,"close":145.06,"volume":1995300,"rsi_14":51.63,"sma_20":145.37,"sma_60":145.71,"sma_120":148.15},{"date":"2025-08-25","open":145.38,"high":145.86,"low":143.89,"close":144.1,"volume":1404400,"rsi_14":68.28,"sma_20":145.5,"sma_60":145.76,"sma_120":148.06},{"date":"2025-08-26","open":144.13,"high":145.16,"low":143.21,"close":144.24,"volume":1664900,"rsi_14":65.37,"sma_20":145.59,"sma_60":145.81,"sma_120":147.95},{"date":"2025-08-27","open":144.17,"high":144.39,"low":142.21,"close":142.57,"volume":1812900,"rsi_14":57.29,"sma_20":145.51,"sma_60":145.82,"sma_120":147.84},{"date":"2025-08-28","open":142.37,"high":142.96,"low":141.25,"close":142.71,"volume":1616800,"rsi_14":61.74,"sma_20":145.57,"sma_60":145.84,"sma_120":147.7},{"date":"2025-08-29","open":142.65,"high":144.55,"low":142.64,"close":144.18,"volume":1473400,"rsi_14":64.74,"sma_20":145.65,"sma_60":145.89,"sma_120":147.6},{"date":"2025-09-02","open":143.21,"high":144.1,"low":142.26,"close":143.37,"volume":1619000,"rsi_14":58.35,"sma_20":145.57,"sma_60":145.94,"sma_120":147.51},{"date":"2025-09-03","open":142.67,"high":142.96,"low":141.86,"close":142.5,"volume":1539100,"rsi_14":49.34,"sma_20":145.83,"sma_60":145.93,"sma_120":147.43},{"date":"2025-09-04","open":142.61,"high":143.3,"low":140.33,"close":141.63,"volume":1484400,"rsi_14":40.96,"sma_20":145.94,"sma_60":145.94,"sma_120":147.35},{"date":"2025-09-05","open":141.7,"high":144.04,"low":141.7,"close":142.53,"volume":1455800,"rsi_14":39.18,"sma_20":146.04,"sma_60":145.95,"sma_120":147.26},{"date":"2025-09-08","open":141.96,"high":145.94,"low":141.2,"close":145.89,"volume":2187700,"rsi_14":46.43,"sma_20":146.38,"sma_60":146.03,"sma_120":147.18},{"date":"2025-09-09","open":145.51,"high":146.0,"low":143.59,"close":143.71,"volume":1637700,"rsi_14":33.1,"sma_20":146.6,"sma_60":146.06,"sma_120":147.09},{"date":"2025-09-10","open":143.36,"high":144.97,"low":142.74,"close":143.95,"volume":1947100,"rsi_14":39.63,"sma_20":146.8,"sma_60":146.09,"sma_120":146.99},{"date":"2025-09-11","open":144.62,"high":147.46,"low":144.05,"close":147.02,"volume":2609700,"rsi_14":53.18,"sma_20":147.02,"sma_60":146.21,"sma_120":146.92},{"date":"2025-09-12","open":146.88,"high":148.39,"low":146.4,"close":147.37,"volume":1809500,"rsi_14":54.5,"sma_20":147.15,"sma_60":146.37,"sma_120":146.86},{"date":"2025-09-15","open":147.67,"high":148.19,"low":146.79,"close":146.79,"volume":2605300,"rsi_14":55.71,"sma_20":147.19,"sma_60":146.54,"sma_120":146.8},{"date":"2025-09-16","open":146.79,"high":147.79,"low":145.12,"close":145.91,"volume":2370600,"rsi_14":52.67,"sma_20":147.12,"sma_60":146.69,"sma_120":146.73},{"date":"2025-09-17","open":146.23,"high":147.94,"low":145.79,"close":146.15,"volume":2042600,"rsi_14":58.66,"sma_20":146.94,"sma_60":146.81,"sma_120":146.65},{"date":"2025-09-18","open":144.55,"high":145.74,"low":142.74,"close":143.2,"volume":1747400,"rsi_14":49.47,"sma_20":146.73,"sma_60":146.85,"sma_120":146.54},{"date":"2025-09-19","open":143.26,"high":144.86,"low":143.06,"close":143.59,"volume":3068600,"rsi_14":46.49,"sma_20":146.62,"sma_60":146.83,"sma_120":146.46},{"date":"2025-09-22","open":143.55,"high":147.48,"low":143.42,"close":147.15,"volume":1939200,"rsi_14":59.23,"sma_20":146.69,"sma_60":146.86,"sma_120":146.39},{"date":"2025-09-23","open":146.3,"high":147.59,"low":144.95,"close":147.32,"volume":1616500,"rsi_14":62.21,"sma_20":146.81,"sma_60":146.88,"sma_120":146.31},{"date":"2025-09-24","open":146.73,"high":147.42,"low":144.87,"close":147.33,"volume":2808300,"rsi_14":65.08,"sma_20":146.93,"sma_60":146.9,"sma_120":146.24},{"date":"2025-09-25","open":147.19,"high":148.94,"low":147.19,"close":148.27,"volume":1442600,"rsi_14":65.17,"sma_20":147.19,"sma_60":146.9,"sma_120":146.15},{"date":"2025-09-26","open":148.59,"high":150.65,"low":148.44,"close":150.53,"volume":1208600,"rsi_14":63.02,"sma_20":147.55,"sma_60":146.94,"sma_120":146.19},{"date":"2025-09-29","open":151.33,"high":152.85,"low":150.58,"close":151.75,"volume":1742400,"rsi_14":73.83,"sma_20":147.9,"sma_60":147.01,"sma_120":146.26},{"date":"2025-09-30","open":151.44,"high":152.28,"low":149.7,"close":149.84,"volume":1898800,"rsi_14":65.89,"sma_20":148.23,"sma_60":147.04,"sma_120":146.35},{"date":"2025-10-01","open":150.42,"high":151.57,"low":149.06,"close":151.01,"volume":1991500,"rsi_14":61.99,"sma_20":148.66,"sma_60":147.08,"sma_120":146.42},{"date":"2025-10-02","open":150.13,"high":150.88,"low":148.6,"close":149.2,"volume":1800700,"rsi_14":55.06,"sma_20":149.04,"sma_60":147.09,"sma_120":146.47},{"date":"2025-10-03","open":148.85,"high":149.08,"low":147.7,"close":148.55,"volume":1288500,"rsi_14":54.85,"sma_20":149.35,"sma_60":147.06,"sma_120":146.51},{"date":"2025-10-06","open":147.96,"high":148.53,"low":146.49,"close":146.67,"volume":1395000,"rsi_14":51.98,"sma_20":149.39,"sma_60":147.04,"sma_120":146.54},{"date":"2025-10-07","open":146.23,"high":146.42,"low":142.69,"close":144.64,"volume":1657100,"rsi_14":46.38,"sma_20":149.43,"sma_60":147.04,"sma_120":146.55},{"date":"2025-10-08","open":144.29,"high":144.63,"low":143.18,"close":143.96,"volume":1150600,"rsi_14":52.03,"sma_20":149.43,"sma_60":147.05,"sma_120":146.58},{"date":"2025-10-09","open":143.3,"high":144.22,"low":140.65,"close":140.66,"volume":1371000,"rsi_14":43.22,"sma_20":149.11,"sma_60":147.0,"sma_120":146.58},{"date":"2025-10-10","open":142.34,"high":142.34,"low":139.28,"close":139.61,"volume":2055300,"rsi_14":30.25,"sma_20":148.72,"sma_60":146.89,"sma_120":146.59},{"date":"2025-10-13","open":139.07,"high":140.09,"low":137.87,"close":138.48,"volume":2167900,"rsi_14":27.96,"sma_20":148.3,"sma_60":146.75,"sma_120":146.55},{"date":"2025-10-14","open":137.67,"high":142.57,"low":137.31,"close":141.94,"volume":2096000,"rsi_14":38.53,"sma_20":148.1,"sma_60":146.72,"sma_120":146.53},{"date":"2025-10-15","open":141.93,"high":143.97,"low":141.56,"close":142.46,"volume":1492900,"rsi_14":37.4,"sma_20":147.91,"sma_60":146.66,"sma_120":146.51},{"date":"2025-10-16","open":142.18,"high":142.43,"low":140.19,"close":141.34,"volume":1497800,"rsi_14":29.07,"sma_20":147.81,"sma_60":146.58,"sma_120":146.47},{"date":"2025-10-17","open":141.73,"high":144.16,"low":141.19,"close":143.19,"volume":1503100,"rsi_14":31.02,"sma_20":147.79,"sma_60":146.57,"sma_120":146.45},{"date":"2025-10-20","open":143.46,"high":146.44,"low":143.29,"close":146.06,"volume":1992100,"rsi_14":41.95,"sma_20":147.74,"sma_60":146.6,"sma_120":146.46},{"date":"2025-10-21","open":146.04,"high":146.98,"low":145.05,"close":146.42,"volume":1491800,"rsi_14":39.89,"sma_20":147.69,"sma_60":146.67,"sma_120":146.44},{"date":"2025-10-22","open":146.69,"high":147.41,"low":145.13,"close":145.29,"volume":1180500,"rsi_14":41.12,"sma_20":147.59,"sma_60":146.7,"sma_120":146.43},{"date":"2025-10-23","open":145.34,"high":145.88,"low":143.17,"close":144.29,"volume":1238200,"rsi_14":40.48,"sma_20":147.39,"sma_60":146.69,"sma_120":146.41},{"date":"2025-10-24","open":144.0,"high":145.12,"low":141.11,"close":141.32,"volume":1289100,"rsi_14":38.61,"sma_20":146.92,"sma_60":146.68,"sma_120":146.38},{"date":"2025-10-27","open":141.57,"high":142.33,"low":140.01,"close":140.95,"volume":1743600,"rsi_14":41.55,"sma_20":146.37,"sma_60":146.64,"sma_120":146.34},{"date":"2025-10-28","open":140.19,"high":141.15,"low":139.05,"close":139.09,"volume":1451300,"rsi_14":39.41,"sma_20":145.83,"sma_60":146.54,"sma_120":146.27},{"date":"2025-10-29","open":138.27,"high":138.59,"low":136.33,"close":137.21,"volume":1620700,"rsi_14":42.0,"sma_20":145.13,"sma_60":146.54,"sma_120":146.19},{"date":"2025-10-30","open":137.08,"high":138.04,"low":135.42,"close":137.09,"volume":2065300,"rsi_14":43.89,"sma_20":144.51,"sma_60":146.5,"sma_120":146.12},{"date":"2025-10-31","open":136.45,"high":136.49,"low":135.38,"close":136.25,"volume":2422800,"rsi_14":44.53,"sma_20":143.89,"sma_60":146.43,"sma_120":146.05},{"date":"2025-11-03","open":136.25,"high":138.45,"low":135.55,"close":137.4,"volume":3632400,"rsi_14":37.43,"sma_20":143.42,"sma_60":146.39,"sma_120":146.0},{"date":"2025-11-04","open":144.15,"high":147.79,"low":141.11,"close":147.43,"volume":5598300,"rsi_14":59.02,"sma_20":143.56,"sma_60":146.53,"sma_120":146.04},{"date":"2025-11-05","open":152.08,"high":152.08,"low":145.55,"close":147.27,"volume":3277200,"rsi_14":61.14,"sma_20":143.73,"sma_60":146.65,"sma_120":146.06},{"date":"2025-11-06","open":146.7,"high":148.05,"low":144.32,"close":145.51,"volume":2713100,"rsi_14":54.39,"sma_20":143.97,"sma_60":146.7,"sma_120":146.05},{"date":"2025-11-07","open":146.26,"high":147.29,"low":145.62,"close":147.0,"volume":2415500,"rsi_14":51.88,"sma_20":144.35,"sma_60":146.74,"sma_120":146.05},{"date":"2025-11-10","open":146.06,"high":147.13,"low":145.23,"close":146.15,"volume":2142100,"rsi_14":49.48,"sma_20":144.74,"sma_60":146.74,"sma_120":146.04},{"date":"2025-11-11","open":146.96,"high":148.79,"low":146.7,"close":148.61,"volume":1609800,"rsi_14":56.17,"sma_20":145.08,"sma_60":146.77,"sma_120":146.08},{"date":"2025-11-12","open":148.18,"high":148.95,"low":146.51,"close":147.25,"volume":2159000,"rsi_14":55.42,"sma_20":145.32,"sma_60":146.72,"sma_120":146.11},{"date":"2025-11-13","open":148.22,"high":148.51,"low":146.91,"close":147.6,"volume":1877000,"rsi_14":62.72,"sma_20":145.64,"sma_60":146.73,"sma_120":146.15},{"date":"2025-11-14","open":147.82,"high":148.54,"low":146.53,"close":146.9,"volume":1955000,"rsi_14":61.91,"sma_20":145.83,"sma_60":146.74,"sma_120":146.19},{"date":"2025-11-17","open":146.88,"high":147.62,"low":145.9,"close":145.93,"volume":2783800,"rsi_14":64.19,"sma_20":145.82,"sma_60":146.75,"sma_120":146.23},{"date":"2025-11-18","open":146.13,"high":147.46,"low":145.84,"close":146.71,"volume":1758300,"rsi_14":70.62,"sma_20":145.83,"sma_60":146.78,"sma_120":146.27},{"date":"2025-11-19","open":146.78,"high":147.59,"low":145.72,"close":146.21,"volume":1168400,"rsi_14":69.52,"sma_20":145.88,"sma_60":146.8,"sma_120":146.3},{"date":"2025-11-20","open":146.53,"high":148.54,"low":145.94,"close":147.09,"volume":1370700,"rsi_14":73.15,"sma_20":146.02,"sma_60":146.87,"sma_120":146.34},{"date":"2025-11-21","open":147.74,"high":151.21,"low":147.74,"close":150.81,"volume":2468300,"rsi_14":75.8,"sma_20":146.5,"sma_60":146.99,"sma_120":146.42},{"date":"2025-11-24","open":150.94,"high":151.07,"low":148.44,"close":148.93,"volume":3656900,"rsi_14":54.23,"sma_20":146.91,"sma_60":147.06,"sma_120":146.48},{"date":"2025-11-25","open":149.84,"high":151.89,"low":148.97,"close":151.81,"volume":2409600,"rsi_14":61.06,"sma_20":147.55,"sma_60":147.2,"sma_120":146.57},{"date":"2025-11-26","open":151.81,"high":153.03,"low":151.62,"close":151.62,"volume":1833300,"rsi_14":66.06,"sma_20":148.28,"sma_60":147.36,"sma_120":146.64},{"date":"2025-11-28","open":150.89,"high":152.32,"low":150.89,"close":151.03,"volume":923300,"rsi_14":61.14,"sma_20":148.99,"sma_60":147.52,"sma_120":146.73},{"date":"2025-12-01","open":151.0,"high":151.25,"low":147.97,"close":148.5,"volume":3536400,"rsi_14":55.93,"sma_20":149.61,"sma_60":147.62,"sma_120":146.78},{"date":"2025-12-02","open":149.46,"high":149.57,"low":145.55,"close":146.22,"volume":1781300,"rsi_14":42.4,"sma_20":150.03,"sma_60":147.61,"sma_120":146.82},{"date":"2025-12-03","open":146.28,"high":148.22,"low":146.2,"close":147.12,"volume":2259700,"rsi_14":47.89,"sma_20":149.97,"sma_60":147.66,"sma_120":146.86},{"date":"2025-12-04","open":146.21,"high":147.73,"low":144.12,"close":144.48,"volume":2356700,"rsi_14":41.37,"sma_20":149.8,"sma_60":147.65,"sma_120":146.87},{"date":"2025-12-05","open":144.51,"high":145.57,"low":143.54,"close":143.59,"volume":2503200,"rsi_14":41.02,"sma_20":149.67,"sma_60":147.58,"sma_120":146.9},{"date":"2025-12-08","open":143.41,"high":143.55,"low":140.92,"close":141.18,"volume":1822600,"rsi_14":38.56,"sma_20":149.34,"sma_60":147.47,"sma_120":146.92},{"date":"2025-12-09","open":141.0,"high":142.29,"low":141.0,"close":141.69,"volume":1582800,"rsi_14":37.84,"sma_20":149.07,"sma_60":147.37,"sma_120":146.96},{"date":"2025-12-10","open":141.55,"high":143.23,"low":140.53,"close":142.53,"volume":2506500,"rsi_14":40.81,"sma_20":148.73,"sma_60":147.3,"sma_120":147.0},{"date":"2025-12-11","open":146.6,"high":149.57,"low":144.6,"close":146.72,"volume":2560700,"rsi_14":48.01,"sma_20":148.67,"sma_60":147.3,"sma_120":147.05},{"date":"2025-12-12","open":147.49,"high":149.74,"low":147.16,"close":149.63,"volume":1894500,"rsi_14":46.39,"sma_20":148.74,"sma_60":147.4,"sma_120":147.12},{"date":"2025-12-15","open":149.57,"high":156.29,"low":149.57,"close":152.37,"volume":3132300,"rsi_14":54.99,"sma_20":148.98,"sma_60":147.53,"sma_120":147.18},{"date":"2025-12-16","open":152.37,"high":152.49,"low":149.48,"close":149.6,"volume":2517900,"rsi_14":44.57,"sma_20":149.13,"sma_60":147.56,"sma_120":147.21},{"date":"2025-12-17","open":149.24,"high":152.61,"low":149.24,"close":151.69,"volume":2488800,"rsi_14":48.87,"sma_20":149.34,"sma_60":147.62,"sma_120":147.25},{"date":"2025-12-18","open":151.27,"high":153.51,"low":151.27,"close":153.24,"volume":2258100,"rsi_14":52.46,"sma_20":149.66,"sma_60":147.71,"sma_120":147.31},{"date":"2025-12-19","open":153.38,"high":154.46,"low":151.95,"close":152.3,"volume":3119900,"rsi_14":55.44,"sma_20":149.89,"sma_60":147.77,"sma_120":147.33},{"date":"2025-12-22","open":152.29,"high":154.96,"low":151.85,"close":153.8,"volume":2641400,"rsi_14":64.11,"sma_20":150.0,"sma_60":147.81,"sma_120":147.38},{"date":"2025-12-23","open":153.36,"high":154.02,"low":152.69,"close":153.07,"volume":1660200,"rsi_14":61.15,"sma_20":150.17,"sma_60":147.82,"sma_120":147.41},{"date":"2025-12-24","open":152.93,"high":153.53,"low":152.62,"close":152.86,"volume":878600,"rsi_14":67.27,"sma_20":150.19,"sma_60":147.86,"sma_120":147.45},{"date":"2025-12-26","open":152.74,"high":153.01,"low":151.32,"close":151.79,"volume":1086400,"rsi_14":66.77,"sma_20":150.16,"sma_60":147.86,"sma_120":147.47},{"date":"2025-12-29","open":151.42,"high":151.73,"low":150.62,"close":150.83,"volume":1963000,"rsi_14":70.97,"sma_20":150.12,"sma_60":147.87,"sma_120":147.48},{"date":"2025-12-30","open":150.25,"high":151.22,"low":150.02,"close":150.74,"volume":1158600,"rsi_14":70.04,"sma_20":150.19,"sma_60":147.9,"sma_120":147.48},{"date":"2025-12-31","open":150.31,"high":150.91,"low":149.68,"close":149.85,"volume":1102500,"rsi_14":66.17,"sma_20":150.38,"sma_60":147.94,"sma_120":147.49},{"date":"2026-01-02","open":150.11,"high":150.72,"low":148.23,"close":149.07,"volume":2241800,"rsi_14":56.11,"sma_20":150.47,"sma_60":148.0,"sma_120":147.52},{"date":"2026-01-05","open":148.1,"high":150.78,"low":146.84,"close":148.87,"volume":2593800,"rsi_14":47.69,"sma_20":150.7,"sma_60":148.07,"sma_120":147.56},{"date":"2026-01-06","open":148.45,"high":150.91,"low":148.07,"close":149.98,"volume":1399700,"rsi_14":41.98,"sma_20":151.02,"sma_60":148.22,"sma_120":147.61},{"date":"2026-01-07","open":149.46,"high":150.65,"low":148.92,"close":149.07,"volume":1500900,"rsi_14":47.95,"sma_20":151.42,"sma_60":148.37,"sma_120":147.63},{"date":"2026-01-08","open":148.77,"high":152.18,"low":148.47,"close":152.03,"volume":1761000,"rsi_14":51.21,"sma_20":151.94,"sma_60":148.58,"sma_120":147.67},{"date":"2026-01-09","open":152.4,"high":154.43,"low":151.09,"close":154.05,"volume":1765900,"rsi_14":52.82,"sma_20":152.52,"sma_60":148.78,"sma_120":147.75},{"date":"2026-01-12","open":154.11,"high":155.62,"low":153.21,"close":155.44,"volume":1500700,"rsi_14":60.59,"sma_20":152.96,"sma_60":148.98,"sma_120":147.82},{"date":"2026-01-13","open":154.8,"high":156.09,"low":153.86,"close":154.88,"volume":1412400,"rsi_14":53.89,"sma_20":153.22,"sma_60":149.2,"sma_120":147.89},{"date":"2026-01-14","open":155.36,"high":156.37,"low":154.27,"close":155.64,"volume":1532300,"rsi_14":59.26,"sma_20":153.39,"sma_60":149.4,"sma_120":147.98},{"date":"2026-01-15","open":155.66,"high":159.54,"low":155.46,"close":159.53,"volume":2128200,"rsi_14":68.96,"sma_20":153.89,"sma_60":149.61,"sma_120":148.1},{"date":"2026-01-16","open":158.84,"high":159.45,"low":157.39,"close":158.74,"volume":2517767,"rsi_14":73.0,"sma_20":149.34,"sma_60":147.63,"sma_120":146.79},{"date":"2026-01-20","open":158.06,"high":158.15,"low":151.62,"close":151.75,"volume":3124200,"rsi_14":51.97,"sma_20":154.17,"sma_60":149.9,"sma_120":148.3},{"date":"2026-01-21","open":152.52,"high":154.45,"low":151.88,"close":152.95,"volume":2504100,"rsi_14":54.52,"sma_20":154.21,"sma_60":150.04,"sma_120":148.37},{"date":"2026-01-22","open":152.97,"high":153.78,"low":151.57,"close":152.08,"volume":2048500,"rsi_14":54.56,"sma_20":154.12,"sma_60":150.21,"sma_120":148.44},{"date":"2026-01-23","open":151.87,"high":152.5,"low":151.0,"close":151.52,"volume":1781500,"rsi_14":55.08,"sma_20":154.04,"sma_60":150.37,"sma_120":148.51},{"date":"2026-01-26","open":151.72,"high":153.43,"low":150.17,"close":151.37,"volume":2138800,"rsi_14":55.19,"sma_20":153.97,"sma_60":150.57,"sma_120":148.56},{"date":"2026-01-27","open":150.83,"high":153.1,"low":150.58,"close":152.55,"volume":2025500,"rsi_14":55.32,"sma_20":154.0,"sma_60":150.82,"sma_120":148.68},{"date":"2026-01-28","open":152.99,"high":153.73,"low":151.83,"close":152.42,"volume":1702700,"rsi_14":57.17,"sma_20":154.08,"sma_60":151.06,"sma_120":148.78},{"date":"2026-01-29","open":153.26,"high":155.89,"low":151.97,"close":154.01,"volume":2230800,"rsi_14":54.49,"sma_20":154.25,"sma_60":151.35,"sma_120":148.89},{"date":"2026-01-30","open":153.25,"high":155.2,"low":151.91,"close":154.03,"volume":2654900,"rsi_14":49.95,"sma_20":154.46,"sma_60":151.62,"sma_120":149.01},{"date":"2026-02-02","open":154.47,"high":156.64,"low":152.86,"close":154.69,"volume":3191300,"rsi_14":48.08,"sma_20":154.74,"sma_60":151.73,"sma_120":149.13},{"date":"2026-02-03","open":153.98,"high":157.79,"low":153.54,"close":157.24,"volume":3612600,"rsi_14":55.53,"sma_20":155.17,"sma_60":151.89,"sma_120":149.27},{"date":"2026-02-04","open":156.71,"high":158.83,"low":154.24,"close":158.06,"volume":4062600,"rsi_14":55.65,"sma_20":155.57,"sma_60":152.09,"sma_120":149.39},{"date":"2026-02-05","open":159.24,"high":162.05,"low":157.57,"close":159.57,"volume":2318200,"rsi_14":50.1,"sma_20":156.1,"sma_60":152.29,"sma_120":149.51},{"date":"2026-02-06","open":158.8,"high":161.5,"low":158.8,"close":161.39,"volume":1437500,"rsi_14":56.6,"sma_20":156.58,"sma_60":152.53,"sma_120":149.64},{"date":"2026-02-09","open":160.24,"high":160.78,"low":156.34,"close":157.4,"volume":2068300,"rsi_14":66.57,"sma_20":156.75,"sma_60":152.67,"sma_120":149.72},{"date":"2026-02-10","open":157.76,"high":158.18,"low":156.68,"close":157.35,"volume":1376830,"rsi_14":71.43,"sma_20":150.38,"sma_60":147.87,"sma_120":146.91},{"date":"2026-02-11","open":157.07,"high":159.11,"low":155.77,"close":157.56,"volume":1464582,"rsi_14":68.48,"sma_20":151.36,"sma_60":148.06,"sma_120":147.04},{"date":"2026-02-12","open":158.7,"high":162.23,"low":158.36,"close":161.74,"volume":2000776,"rsi_14":77.5,"sma_20":152.05,"sma_60":148.35,"sma_120":147.2},{"date":"2026-02-13","open":162.5,"high":163.76,"low":158.58,"close":159.05,"volume":2237195,"rsi_14":69.61,"sma_20":152.61,"sma_60":148.59,"sma_120":147.34},{"date":"2026-02-17","open":159.42,"high":160.44,"low":157.88,"close":159.67,"volume":1666302,"rsi_14":72.15,"sma_20":153.29,"sma_60":148.79,"sma_120":147.5},{"date":"2026-02-18","open":159.5,"high":162.85,"low":159.16,"close":161.37,"volume":1723300,"rsi_14":70.0,"sma_20":157.8,"sma_60":153.88,"sma_120":150.34},{"date":"2026-02-19","open":161.37,"high":162.07,"low":160.71,"close":161.93,"volume":1288300,"rsi_14":68.57,"sma_20":158.25,"sma_60":154.11,"sma_120":150.49},{"date":"2026-02-20","open":162.2,"high":162.73,"low":161.12,"close":162.53,"volume":1893997,"rsi_14":76.66,"sma_20":154.0,"sma_60":149.02,"sma_120":147.7},{"date":"2026-02-23","open":162.64,"high":166.16,"low":162.64,"close":165.63,"volume":2544800,"rsi_14":71.31,"sma_20":159.41,"sma_60":154.54,"sma_120":150.8},{"date":"2026-02-24","open":165.87,"high":168.55,"low":164.5,"close":165.14,"volume":1713571,"rsi_14":78.06,"sma_20":154.88,"sma_60":149.31,"sma_120":147.93},{"date":"2026-02-25","open":164.81,"high":166.79,"low":163.35,"close":164.42,"volume":2493098,"rsi_14":77.45,"sma_20":155.61,"sma_60":149.59,"sma_120":148.14},{"date":"2026-02-26","open":165.44,"high":165.97,"low":163.93,"close":164.9,"volume":1605635,"rsi_14":77.15,"sma_20":156.42,"sma_60":149.88,"sma_120":148.35},{"date":"2026-02-27","open":164.89,"high":168.42,"low":163.75,"close":167.33,"volume":1902291,"rsi_14":76.12,"sma_20":157.35,"sma_60":150.27,"sma_120":148.56},{"date":"2026-03-02","open":165.29,"high":165.63,"low":161.51,"close":162.12,"volume":1668514,"rsi_14":68.23,"sma_20":158.04,"sma_60":150.55,"sma_120":148.69},{"date":"2026-03-03","open":160.42,"high":160.93,"low":157.82,"close":159.69,"volume":2106534,"rsi_14":60.01,"sma_20":158.66,"sma_60":150.74,"sma_120":148.8},{"date":"2026-03-04","open":159.32,"high":159.48,"low":157.54,"close":158.21,"volume":1570387,"rsi_14":49.87,"sma_20":162.45,"sma_60":156.1,"sma_120":151.88},{"date":"2026-03-05","open":156.96,"high":157.86,"low":156.01,"close":157.84,"volume":2008921,"rsi_14":39.64,"sma_20":162.4,"sma_60":156.33,"sma_120":151.96},{"date":"2026-03-06","open":156.8,"high":159.48,"low":155.23,"close":159.21,"volume":1445736,"rsi_14":48.66,"sma_20":162.35,"sma_60":156.62,"sma_120":152.04},{"date":"2026-03-09","open":157.8,"high":159.24,"low":155.81,"close":159.07,"volume":1506040,"rsi_14":46.7,"sma_20":162.19,"sma_60":156.9,"sma_120":152.14},{"date":"2026-03-10","open":157.65,"high":160.29,"low":156.29,"close":158.42,"volume":1533411,"rsi_14":40.69,"sma_20":162.21,"sma_60":157.16,"sma_120":152.23},{"date":"2026-03-11","open":157.83,"high":158.22,"low":154.67,"close":155.83,"volume":1491025,"rsi_14":34.23,"sma_20":162.1,"sma_60":157.3,"sma_120":152.3},{"date":"2026-03-12","open":155.02,"high":158.85,"low":154.33,"close":157.68,"volume":1780998,"rsi_14":39.42,"sma_20":162.06,"sma_60":157.42,"sma_120":152.41},{"date":"2026-03-13","open":158.94,"high":160.52,"low":158.02,"close":159.61,"volume":1119642,"rsi_14":44.02,"sma_20":161.34,"sma_60":151.73,"sma_120":149.41},{"date":"2026-03-16","open":160.81,"high":162.9,"low":160.27,"close":160.99,"volume":2624903,"rsi_14":41.01,"sma_20":161.48,"sma_60":151.92,"sma_120":149.49},{"date":"2026-03-17","open":161.96,"high":164.46,"low":161.19,"close":162.89,"volume":2079196,"rsi_14":46.87,"sma_20":162.1,"sma_60":157.89,"sma_120":152.75},{"date":"2026-03-18","open":161.2,"high":161.5,"low":158.18,"close":158.32,"volume":1713090,"rsi_14":38.43,"sma_20":161.91,"sma_60":157.96,"sma_120":152.83},{"date":"2026-03-19","open":157.13,"high":158.47,"low":155.48,"close":155.48,"volume":1832143,"rsi_14":29.4,"sma_20":161.55,"sma_60":158.0,"sma_120":152.88},{"date":"2026-03-20","open":155.8,"high":157.13,"low":154.73,"close":155.64,"volume":3559954,"rsi_14":36.37,"sma_20":161.2,"sma_60":158.02,"sma_120":152.91},{"date":"2026-03-23","open":158.94,"high":159.3,"low":156.61,"close":157.76,"volume":1771588,"rsi_14":46.16,"sma_20":160.81,"sma_60":153.05,"sma_120":149.97},{"date":"2026-03-24","open":156.79,"high":159.13,"low":156.33,"close":158.65,"volume":1319533,"rsi_14":50.96,"sma_20":160.48,"sma_60":153.37,"sma_120":150.06},{"date":"2026-03-25","open":159.37,"high":160.97,"low":157.55,"close":158.38,"volume":1426916,"rsi_14":51.27,"sma_20":160.18,"sma_60":153.62,"sma_120":150.17},{"date":"2026-03-26","open":158.08,"high":158.87,"low":155.33,"close":155.37,"volume":2034025,"rsi_14":42.09,"sma_20":159.7,"sma_60":153.81,"sma_120":150.23},{"date":"2026-03-27","open":155.51,"high":156.63,"low":152.37,"close":153.2,"volume":1701600,"rsi_14":38.68,"sma_20":158.99,"sma_60":153.99,"sma_120":150.29},{"date":"2026-03-30","open":154.43,"high":155.54,"low":152.15,"close":153.83,"volume":1268503,"rsi_14":41.29,"sma_20":158.58,"sma_60":154.15,"sma_120":150.36},{"date":"2026-03-31","open":155.25,"high":156.22,"low":151.84,"close":154.72,"volume":1699407,"rsi_14":47.78,"sma_20":158.33,"sma_60":154.27,"sma_120":150.43},{"date":"2026-04-01","open":156.42,"high":156.42,"low":151.86,"close":152.95,"volume":1363717,"rsi_14":40.62,"sma_20":158.07,"sma_60":154.35,"sma_120":150.51},{"date":"2026-04-02","open":151.75,"high":155.57,"low":151.16,"close":155.32,"volume":1042032,"rsi_14":41.38,"sma_20":157.94,"sma_60":154.5,"sma_120":150.6},{"date":"2026-04-06","open":154.25,"high":157.16,"low":154.2,"close":156.59,"volume":1049897,"rsi_14":41.24,"sma_20":157.81,"sma_60":154.68,"sma_120":150.69},{"date":"2026-04-07","open":156.62,"high":157.37,"low":155.72,"close":156.16,"volume":1571495,"rsi_14":35.64,"sma_20":157.66,"sma_60":154.91,"sma_120":150.79},{"date":"2026-04-08","open":157.22,"high":160.35,"low":157.02,"close":159.64,"volume":1213579,"rsi_14":53.07,"sma_20":157.72,"sma_60":155.2,"sma_120":150.92},{"date":"2026-04-09","open":158.7,"high":160.74,"low":158.69,"close":160.0,"volume":1184368,"rsi_14":61.43,"sma_20":157.93,"sma_60":155.53,"sma_120":151.04},{"date":"2026-04-10","open":159.9,"high":161.01,"low":158.98,"close":160.97,"volume":1458435,"rsi_14":62.91,"sma_20":158.1,"sma_60":155.9,"sma_120":151.22},{"date":"2026-04-13","open":160.98,"high":160.98,"low":158.71,"close":160.64,"volume":1002077,"rsi_14":57.63,"sma_20":158.15,"sma_60":156.28,"sma_120":151.39},{"date":"2026-04-14","open":159.95,"high":161.57,"low":159.42,"close":160.78,"volume":1269640,"rsi_14":55.89,"sma_20":158.14,"sma_60":156.67,"sma_120":151.55},{"date":"2026-04-15","open":160.26,"high":161.35,"low":159.79,"close":161.14,"volume":1258591,"rsi_14":57.66,"sma_20":158.05,"sma_60":157.04,"sma_120":151.72},{"date":"2026-04-16","open":160.69,"high":161.81,"low":157.59,"close":158.74,"volume":1615354,"rsi_14":59.4,"sma_20":158.07,"sma_60":157.21,"sma_120":151.87},{"date":"2026-04-17","open":158.91,"high":162.52,"low":158.91,"close":161.99,"volume":1283479,"rsi_14":73.5,"sma_20":158.4,"sma_60":157.43,"sma_120":152.04},{"date":"2026-04-20","open":162.87,"high":163.35,"low":160.68,"close":161.03,"volume":1459020,"rsi_14":69.3,"sma_20":158.68,"sma_60":157.67,"sma_120":152.19},{"date":"2026-04-21","open":160.85,"high":161.65,"low":158.69,"close":159.55,"volume":1444821,"rsi_14":61.97,"sma_20":158.76,"sma_60":157.86,"sma_120":152.3},{"date":"2026-04-22","open":159.89,"high":160.91,"low":158.02,"close":158.28,"volume":1797338,"rsi_14":64.04,"sma_20":158.74,"sma_60":158.04,"sma_120":152.39},{"date":"2026-04-23","open":159.26,"high":160.88,"low":158.92,"close":159.94,"volume":1120231,"rsi_14":62.61,"sma_20":158.82,"sma_60":158.2,"sma_120":152.48},{"date":"2026-04-24","open":159.21,"high":159.82,"low":158.04,"close":159.49,"volume":1199230,"rsi_14":58.14,"sma_20":159.03,"sma_60":158.38,"sma_120":152.55},{"date":"2026-04-27","open":158.22,"high":158.37,"low":153.9,"close":154.41,"volume":2854503,"rsi_14":46.08,"sma_20":159.09,"sma_60":158.47,"sma_120":152.6},{"date":"2026-04-28","open":155.51,"high":157.57,"low":154.3,"close":155.69,"volume":3013653,"rsi_14":40.31,"sma_20":159.19,"sma_60":158.6,"sma_120":152.67},{"date":"2026-04-29","open":157.75,"high":162.74,"low":157.75,"close":159.06,"volume":3177251,"rsi_14":48.1,"sma_20":159.4,"sma_60":158.8,"sma_120":152.77},{"date":"2026-04-30","open":158.89,"high":160.24,"low":157.44,"close":158.87,"volume":1878719,"rsi_14":45.3,"sma_20":159.7,"sma_60":158.98,"sma_120":152.88},{"date":"2026-05-01","open":159.69,"high":160.74,"low":156.34,"close":157.58,"volume":1589091,"rsi_14":43.38,"sma_20":159.81,"sma_60":159.14,"sma_120":152.97},{"date":"2026-05-04","open":156.51,"high":157.2,"low":153.03,"close":153.64,"volume":1335186,"rsi_14":36.79,"sma_20":159.66,"sma_60":159.23,"sma_120":153.05},{"date":"2026-05-05","open":153.15,"high":154.42,"low":152.64,"close":153.13,"volume":1260277,"rsi_14":35.29,"sma_20":159.51,"sma_60":159.25,"sma_120":153.12},{"date":"2026-05-06","open":155.01,"high":157.22,"low":153.85,"close":155.25,"volume":2429311,"rsi_14":43.42,"sma_20":159.29,"sma_60":159.33,"sma_120":153.19},{"date":"2026-05-07","open":154.74,"high":157.31,"low":154.47,"close":156.48,"volume":1597890,"rsi_14":39.06,"sma_20":159.12,"sma_60":159.38,"sma_120":153.29},{"date":"2026-05-08","open":157.56,"high":158.38,"low":150.97,"close":151.2,"volume":1583583,"rsi_14":33.11,"sma_20":158.62,"sma_60":159.35,"sma_120":153.35},{"date":"2026-05-11","open":150.93,"high":151.48,"low":148.66,"close":149.55,"volume":1858798,"rsi_14":32.91,"sma_20":158.07,"sma_60":159.18,"sma_120":153.41},{"date":"2026-05-12","open":150.95,"high":153.48,"low":149.37,"close":152.11,"volume":1447124,"rsi_14":39.95,"sma_20":157.63,"sma_60":159.08,"sma_120":153.48},{"date":"2026-05-13","open":151.17,"high":153.06,"low":148.96,"close":149.03,"volume":1700998,"rsi_14":32.97,"sma_20":157.02,"sma_60":158.93,"sma_120":153.49},{"date":"2026-05-14","open":149.65,"high":150.92,"low":149.59,"close":149.89,"volume":1507104,"rsi_14":35.17,"sma_20":156.58,"sma_60":158.72,"sma_120":153.53},{"date":"2026-05-15","open":150.65,"high":152.08,"low":149.19,"close":149.23,"volume":2156667,"rsi_14":40.84,"sma_20":155.94,"sma_60":158.54,"sma_120":153.57},{"date":"2026-05-18","open":149.71,"high":152.45,"low":149.52,"close":151.56,"volume":1418302,"rsi_14":42.83,"sma_20":155.46,"sma_60":158.39,"sma_120":153.59},{"date":"2026-05-19","open":151.26,"high":152.94,"low":149.93,"close":151.44,"volume":1625269,"rsi_14":35.28,"sma_20":155.06,"sma_60":158.21,"sma_120":153.62},{"date":"2026-05-20","open":151.53,"high":153.27,"low":150.26,"close":151.96,"volume":2500984,"rsi_14":36.85,"sma_20":154.74,"sma_60":157.99,"sma_120":153.65},{"date":"2026-05-21","open":150.44,"high":153.94,"low":149.8,"close":153.56,"volume":1891458,"rsi_14":42.48,"sma_20":154.42,"sma_60":157.81,"sma_120":153.7},{"date":"2026-05-22","open":153.48,"high":154.86,"low":152.93,"close":154.39,"volume":1640562,"rsi_14":51.89,"sma_20":154.17,"sma_60":157.63,"sma_120":153.76},{"date":"2026-05-26","open":154.11,"high":154.94,"low":153.09,"close":153.25,"volume":1921333,"rsi_14":50.19,"sma_20":154.1,"sma_60":157.39,"sma_120":153.83},{"date":"2026-05-27","open":152.57,"high":154.75,"low":151.49,"close":152.02,"volume":1841913,"rsi_14":41.69,"sma_20":153.88,"sma_60":157.21,"sma_120":153.88},{"date":"2026-05-28","open":151.38,"high":152.09,"low":149.32,"close":150.03,"volume":2585905,"rsi_14":35.39,"sma_20":153.39,"sma_60":157.04,"sma_120":153.89},{"date":"2026-05-29","open":149.23,"high":150.18,"low":147.34,"close":147.95,"volume":3994228,"rsi_14":40.74,"sma_20":152.81,"sma_60":156.86,"sma_120":153.88},{"date":"2026-06-01","open":147.56,"high":149.1,"low":145.44,"close":147.51,"volume":2486808,"rsi_14":43.33,"sma_20":152.27,"sma_60":156.67,"sma_120":153.86},{"date":"2026-06-02","open":147.27,"high":148.19,"low":145.91,"close":146.58,"volume":1849038,"rsi_14":33.07,"sma_20":151.87,"sma_60":156.45,"sma_120":153.83},{"date":"2026-06-03","open":148.9,"high":151.1,"low":148.21,"close":148.44,"volume":2587063,"rsi_14":46.2,"sma_20":151.6,"sma_60":156.26,"sma_120":153.79},{"date":"2026-06-04","open":150.0,"high":150.37,"low":147.53,"close":148.08,"volume":1997048,"rsi_14":42.47,"sma_20":151.2,"sma_60":156.07,"sma_120":153.74},{"date":"2026-06-05","open":148.84,"high":151.41,"low":147.9,"close":150.87,"volume":1782068,"rsi_14":52.22,"sma_20":150.88,"sma_60":155.97,"sma_120":153.73},{"date":"2026-06-08","open":149.75,"high":150.69,"low":147.16,"close":147.37,"volume":2426057,"rsi_14":37.75,"sma_20":150.65,"sma_60":155.79,"sma_120":153.69},{"date":"2026-06-09","open":147.23,"high":152.6,"low":146.6,"close":151.63,"volume":2579084,"rsi_14":48.91,"sma_20":150.72,"sma_60":155.65,"sma_120":153.69},{"date":"2026-06-10","open":152.7,"high":153.37,"low":150.74,"close":151.08,"volume":2115188,"rsi_14":46.63,"sma_20":150.63,"sma_60":155.47,"sma_120":153.69},{"date":"2026-06-11","open":151.19,"high":154.35,"low":150.69,"close":153.27,"volume":2229145,"rsi_14":48.08,"sma_20":150.81,"sma_60":155.3,"sma_120":153.73},{"date":"2026-06-12","open":154.56,"high":155.1,"low":153.01,"close":154.31,"volume":1654029,"rsi_14":48.33,"sma_20":150.99,"sma_60":155.21,"sma_120":153.79},{"date":"2026-06-15","open":154.22,"high":155.45,"low":153.56,"close":154.67,"volume":2212153,"rsi_14":51.48,"sma_20":151.23,"sma_60":155.19,"sma_120":153.86},{"date":"2026-06-16","open":158.75,"high":160.24,"low":156.71,"close":157.67,"volume":2735413,"rsi_14":61.25,"sma_20":151.5,"sma_60":155.21,"sma_120":153.99},{"date":"2026-06-17","open":155.75,"high":157.26,"low":153.73,"close":154.07,"volume":1793532,"rsi_14":57.62,"sma_20":151.59,"sma_60":155.14,"sma_120":154.09},{"date":"2026-06-18","open":154.12,"high":154.71,"low":151.2,"close":151.99,"volume":4792297,"rsi_14":57.49,"sma_20":151.55,"sma_60":155.01,"sma_120":154.19},{"date":"2026-06-22","open":150.5,"high":152.0,"low":149.51,"close":150.74,"volume":2473899,"rsi_14":55.86,"sma_20":151.37,"sma_60":154.87,"sma_120":154.25},{"date":"2026-06-23","open":151.27,"high":153.5,"low":150.78,"close":151.6,"volume":2578629,"rsi_14":59.11,"sma_20":151.2,"sma_60":154.79,"sma_120":154.3},{"date":"2026-06-24","open":151.75,"high":153.39,"low":151.2,"close":153.02,"volume":1821571,"rsi_14":58.43,"sma_20":151.15,"sma_60":154.78,"sma_120":154.38},{"date":"2026-06-25","open":152.42,"high":153.1,"low":150.77,"close":151.14,"volume":1422459,"rsi_14":55.3,"sma_20":151.1,"sma_60":154.72,"sma_120":154.43},{"date":"2026-06-26","open":152.64,"high":156.87,"low":151.54,"close":156.41,"volume":3133440,"rsi_14":58.83,"sma_20":151.42,"sma_60":154.74,"sma_120":154.5},{"date":"2026-06-29","open":156.84,"high":158.44,"low":154.97,"close":158.24,"volume":2240273,"rsi_14":68.35,"sma_20":151.93,"sma_60":154.81,"sma_120":154.58},{"date":"2026-06-30","open":158.09,"high":160.16,"low":157.03,"close":159.86,"volume":2442732,"rsi_14":65.14,"sma_20":152.55,"sma_60":154.87,"sma_120":154.69},{"date":"2026-07-01","open":160.42,"high":161.64,"low":158.63,"close":161.59,"volume":3026188,"rsi_14":68.65,"sma_20":153.3,"sma_60":154.95,"sma_120":154.81},{"date":"2026-07-02","open":161.29,"high":164.95,"low":160.99,"close":164.73,"volume":2247924,"rsi_14":69.65,"sma_20":154.11,"sma_60":155.07,"sma_120":154.99},{"date":"2026-07-06","open":164.5,"high":166.04,"low":162.32,"close":165.99,"volume":2212235,"rsi_14":69.94,"sma_20":155.01,"sma_60":155.17,"sma_120":155.18},{"date":"2026-07-07","open":167.75,"high":170.14,"low":166.63,"close":167.49,"volume":2138492,"rsi_14":71.03,"sma_20":155.84,"sma_60":155.28,"sma_120":155.4},{"date":"2026-07-08","open":166.61,"high":167.33,"low":163.02,"close":165.25,"volume":2540832,"rsi_14":62.77,"sma_20":156.74,"sma_60":155.34,"sma_120":155.62},{"date":"2026-07-09","open":165.26,"high":167.53,"low":158.25,"close":162.39,"volume":4252979,"rsi_14":64.09,"sma_20":157.27,"sma_60":155.35,"sma_120":155.81},{"date":"2026-07-10","open":163.51,"high":166.31,"low":162.44,"close":163.54,"volume":1847149,"rsi_14":70.63,"sma_20":157.9,"sma_60":155.39,"sma_120":156.03},{"date":"2026-07-13","open":163.46,"high":164.97,"low":161.58,"close":161.68,"volume":2222586,"rsi_14":69.31,"sma_20":158.32,"sma_60":155.38,"sma_120":156.21},{"date":"2026-07-14","open":159.84,"high":161.25,"low":154.44,"close":158.18,"volume":4075649,"rsi_14":60.6,"sma_20":158.51,"sma_60":155.36,"sma_120":156.28},{"date":"2026-07-15","open":156.48,"high":158.04,"low":152.01,"close":152.57,"volume":4277196,"rsi_14":49.34,"sma_20":158.41,"sma_60":155.19,"sma_120":156.31},{"date":"2026-07-16","open":151.27,"high":152.98,"low":149.67,"close":152.1,"volume":3773809,"rsi_14":51.41,"sma_20":158.13,"sma_60":155.03,"sma_120":156.35},{"date":"2026-07-17","open":151.0,"high":156.6,"low":147.67,"close":147.92,"volume":4124960,"rsi_14":37.09,"sma_20":157.82,"sma_60":154.82,"sma_120":156.34},{"date":"2026-07-20","open":148.98,"high":149.0,"low":146.36,"close":147.37,"volume":3050038,"rsi_14":32.84,"sma_20":157.59,"sma_60":154.63,"sma_120":156.33},{"date":"2026-07-21","open":145.75,"high":148.38,"low":144.64,"close":147.17,"volume":2898401,"rsi_14":28.99,"sma_20":157.41,"sma_60":154.4,"sma_120":156.3},{"date":"2026-07-22","open":147.25,"high":150.09,"low":145.07,"close":147.57,"volume":2968378,"rsi_14":25.86,"sma_20":157.21,"sma_60":154.19,"sma_120":156.29},{"date":"2026-07-23","open":146.56,"high":149.39,"low":146.36,"close":147.37,"volume":1964979,"rsi_14":16.6,"sma_20":156.93,"sma_60":154.06,"sma_120":156.27},{"date":"2026-07-24","open":148.1,"high":149.39,"low":147.69,"close":148.92,"volume":1541405,"rsi_14":17.73,"sma_20":156.82,"sma_60":153.93,"sma_120":156.27},{"date":"2026-07-27","open":148.84,"high":150.75,"low":147.7,"close":147.8,"volume":2072944,"rsi_14":11.97,"sma_20":156.39,"sma_60":153.73,"sma_120":156.26},{"date":"2026-07-28","open":150.02,"high":151.57,"low":149.03,"close":150.28,"volume":1953441,"rsi_14":21.44,"sma_20":155.99,"sma_60":153.58,"sma_120":156.28},{"date":"2026-07-29","open":151.2,"high":153.93,"low":150.83,"close":151.92,"volume":2811894,"rsi_14":29.47,"sma_20":155.6,"sma_60":153.47,"sma_120":156.31},{"date":"2026-07-30","open":162.0,"high":166.16,"low":155.47,"close":157.0,"volume":3308086,"rsi_14":38.7,"sma_20":155.36,"sma_60":153.51,"sma_120":156.37},{"date":"2026-07-31","open":158.05,"high":158.05,"low":152.21,"close":153.28,"volume":2593982,"rsi_14":36.37,"sma_20":154.79,"sma_60":153.5,"sma_120":156.37},{"date":"2026-08-03","open":153.15,"high":155.61,"low":148.0,"close":148.8,"volume":2848439,"rsi_14":35.21,"sma_20":153.93,"sma_60":153.38,"sma_120":156.56},{"date":"2026-08-04","open":148.5,"high":150.35,"low":146.71,"close":147.68,"volume":2548471,"rsi_14":40.86,"sma_20":152.93,"sma_60":153.22,"sma_120":156.47},{"date":"2026-08-05","open":148.18,"high":153.16,"low":148.13,"close":152.37,"volume":3047227,"rsi_14":50.41,"sma_20":152.3,"sma_60":153.23,"sma_120":156.41},{"date":"2026-08-06","open":152.67,"high":153.51,"low":150.4,"close":152.28,"volume":2389131,"rsi_14":57.81,"sma_20":151.79,"sma_60":153.26,"sma_120":156.32},{"date":"2026-08-07","open":151.5,"high":151.95,"low":150.24,"close":150.76,"volume":1781646,"rsi_14":55.91,"sma_20":151.15,"sma_60":153.23,"sma_120":156.24},{"date":"2026-08-10","open":149.6,"high":149.87,"low":145.14,"close":145.33,"volume":2086387},{"date":"2026-08-11","open":145.16,"high":145.75,"low":143.0,"close":144.75,"volume":2102804,"rsi_14":45.9,"sma_20":149.66,"sma_60":153.06,"sma_120":155.96},{"date":"2026-08-12","open":144.61,"high":150.39,"low":144.43,"close":150.34,"volume":3080711,"rsi_14":53.76,"sma_20":149.55,"sma_60":153.06,"sma_120":155.84},{"date":"2026-08-13","open":152.0,"high":154.78,"low":150.72,"close":150.85,"volume":2756610,"rsi_14":52.54,"sma_20":149.49,"sma_60":153.04,"sma_120":155.74},{"date":"2026-08-14","open":150.8,"high":150.99,"low":148.08,"close":148.11,"volume":1726429,"rsi_14":50.39,"sma_20":149.5,"sma_60":152.97,"sma_120":155.59},{"date":"2026-08-17","open":147.31,"high":148.07,"low":143.26,"close":145.14,"volume":2954233,"rsi_14":43.6,"sma_20":149.39,"sma_60":152.84,"sma_120":155.41},{"date":"2026-08-18","open":146.38,"high":146.97,"low":144.77,"close":144.86,"volume":1697302,"rsi_14":40.9,"sma_20":149.27,"sma_60":152.68,"sma_120":155.25},{"date":"2026-08-19","open":145.42,"high":148.16,"low":143.88,"close":145.93,"volume":2708864,"rsi_14":34.09,"sma_20":149.19,"sma_60":152.53,"sma_120":155.08},{"date":"2026-08-20","open":145.65,"high":152.4,"low":145.32,"close":152.33,"volume":4281465},{"date":"2026-08-21","open":152.08,"high":153.39,"low":149.58,"close":152.99,"volume":3753979,"rsi_14":56.23,"sma_20":149.64,"sma_60":152.52,"sma_120":154.87},{"date":"2026-08-24","open":154.16,"high":158.05,"low":154.16,"close":157.35,"volume":2277721,"rsi_14":63.11,"sma_20":150.12,"sma_60":152.64,"sma_120":154.84},{"date":"2026-08-25","open":156.68,"high":157.54,"low":155.8,"close":156.27,"volume":1944749},{"date":"2026-08-26","open":156.02,"high":156.19,"low":154.1,"close":154.41,"volume":2615183,"rsi_14":53.11,"sma_20":150.54,"sma_60":152.9,"sma_120":154.78},{"date":"2026-08-27","open":152.65,"high":152.84,"low":150.06,"close":150.75,"volume":1964399,"rsi_14":49.99,"sma_20":150.23,"sma_60":152.96,"sma_120":154.71},{"date":"2026-08-28","open":151.64,"high":154.57,"low":151.44,"close":153.86,"volume":1545389,"rsi_14":62.23,"sma_20":150.26,"sma_60":153.05,"sma_120":154.66},{"date":"2026-08-31","open":153.44,"high":155.0,"low":152.85,"close":153.31,"volume":1954480},{"date":"2026-09-01","open":153.64,"high":154.59,"low":151.93,"close":152.03,"volume":1598579,"rsi_14":52.79,"sma_20":150.7,"sma_60":153.16,"sma_120":154.57},{"date":"2026-09-02","open":151.98,"high":153.0,"low":150.9,"close":151.27,"volume":1461416,"rsi_14":50.68,"sma_20":150.65,"sma_60":153.23,"sma_120":154.51},{"date":"2026-09-03","open":151.7,"high":153.93,"low":149.84,"close":152.54,"volume":1539283},{"date":"2026-09-04","open":151.78,"high":153.22,"low":150.22,"close":150.71,"volume":1623232,"rsi_14":59.89,"sma_20":150.66,"sma_60":153.24,"sma_120":154.35},{"date":"2026-09-08","open":150.02,"high":151.17,"low":148.54,"close":149.51,"volume":1787653,"rsi_14":58.17,"sma_20":150.87,"sma_60":153.17,"sma_120":154.23},{"date":"2026-09-09","open":147.68,"high":148.63,"low":142.26,"close":145.16,"volume":2933101,"rsi_14":48.8,"sma_20":150.89,"sma_60":153.02,"sma_120":154.12},{"date":"2026-09-10","open":146.2,"high":147.01,"low":143.42,"close":143.89,"volume":2731413,"rsi_14":34.46,"sma_20":150.56,"sma_60":152.84,"sma_120":154.01},{"date":"2026-09-11","open":145.2,"high":145.69,"low":140.85,"close":140.87,"volume":2111850,"rsi_14":29.55,"sma_20":150.07,"sma_60":152.56,"sma_120":153.88},{"date":"2026-09-14","open":142.9,"high":147.11,"low":142.79,"close":146.33,"volume":2105296},{"date":"2026-09-15","open":144.76,"high":145.0,"low":140.69,"close":140.77,"volume":2215282,"rsi_14":27.97,"sma_20":149.76,"sma_60":152.24,"sma_120":153.63},{"date":"2026-09-16","open":141.15,"high":141.35,"low":137.78,"close":137.96,"volume":2357742,"rsi_14":27.23,"sma_20":149.41,"sma_60":152.03,"sma_120":153.45},{"date":"2026-09-17","open":138.94,"high":140.94,"low":135.69,"close":135.75,"volume":2040973},{"date":"2026-09-18","open":135.5,"high":138.32,"low":134.26,"close":137.99,"volume":4730230,"rsi_14":26.4,"sma_20":148.18,"sma_60":151.52,"sma_120":153.15},{"date":"2026-09-21","open":138.7,"high":139.95,"low":137.79,"close":139.33,"volume":2641339,"rsi_14":29.8,"sma_20":147.5,"sma_60":151.32,"sma_120":153.02},{"date":"2026-09-22","open":140.44,"high":141.15,"low":138.86,"close":139.71,"volume":2910941,"rsi_14":31.72,"sma_20":146.62,"sma_60":151.04,"sma_120":152.89},{"date":"2026-09-23","open":139.66,"high":141.22,"low":138.15,"close":140.63,"volume":2635303,"rsi_14":34.29,"sma_20":145.84,"sma_60":150.75,"sma_120":152.78},{"date":"2026-09-24","open":139.54,"high":140.62,"low":137.25,"close":137.34,"volume":2497521,"rsi_14":28.82,"sma_20":144.99,"sma_60":150.37,"sma_120":152.62},{"date":"2026-09-25","open":136.99,"high":139.63,"low":136.41,"close":138.63,"volume":2306188,"rsi_14":32.91,"sma_20":144.38,"sma_60":149.99,"sma_120":152.47},{"date":"2026-09-28","open":138.78,"high":140.3,"low":137.55,"close":138.28,"volume":1840945,"rsi_14":33.81,"sma_20":143.61,"sma_60":149.55,"sma_120":152.31},{"date":"2026-09-29","open":137.63,"high":138.57,"low":137.03,"close":137.73,"volume":1621046,"rsi_14":37.9,"sma_20":142.82,"sma_60":149.08,"sma_120":152.12},{"date":"2026-09-30","open":138.56,"high":138.57,"low":136.3,"close":136.34,"volume":1911860,"rsi_14":37.75,"sma_20":142.04,"sma_60":148.56,"sma_120":151.92},{"date":"2026-10-01","open":136.89,"high":137.44,"low":135.89,"close":136.69,"volume":1744054,"rsi_14":42.57,"sma_20":141.31,"sma_60":148.08,"sma_120":151.71},{"date":"2026-10-02","open":136.7,"high":137.88,"low":135.95,"close":136.12,"volume":1755034,"rsi_14":28.1,"sma_20":140.49,"sma_60":147.65,"sma_120":151.5},{"date":"2026-10-05","open":136.63,"high":138.06,"low":135.35,"close":136.97,"volume":3172004,"rsi_14":39.75,"sma_20":139.8,"sma_60":147.2,"sma_120":151.29},{"date":"2026-10-06","open":137.03,"high":139.97,"low":136.75,"close":139.84,"volume":2164468,"rsi_14":55.05,"sma_20":139.32,"sma_60":146.84,"sma_120":151.11},{"date":"2026-10-07","open":139.8,"high":141.18,"low":139.8,"close":140.35,"volume":2335990},{"date":"2026-10-08","open":140.4,"high":144.08,"low":140.0,"close":143.0,"volume":2597675,"rsi_14":64.63,"sma_20":139.04,"sma_60":146.38,"sma_120":150.79},{"date":"2026-10-09","open":144.0,"high":145.47,"low":143.04,"close":144.82,"volume":3138604,"rsi_14":65.43,"sma_20":139.23,"sma_60":146.26,"sma_120":150.64},{"date":"2026-10-12","open":144.5,"high":147.1,"low":143.94,"close":146.75,"volume":2688645,"rsi_14":68.27,"sma_20":139.25,"sma_60":146.24,"sma_120":150.53},{"date":"2026-10-13","open":147.47,"high":148.67,"low":145.98,"close":147.06,"volume":2329788,"rsi_14":67.18,"sma_20":139.57,"sma_60":146.24,"sma_120":150.43},{"date":"2026-10-14","open":146.82,"high":147.06,"low":144.2,"close":146.69,"volume":2743240,"rsi_14":79.77,"sma_20":140.0,"sma_60":146.23,"sma_120":150.31},{"date":"2026-10-15","open":149.2,"high":151.38,"low":149.2,"close":150.83,"volume":2532010,"rsi_14":82.72,"sma_20":140.76,"sma_60":146.28,"sma_120":150.24},{"date":"2026-10-16","open":151.98,"high":152.42,"low":149.52,"close":150.51,"volume":2020092,"rsi_14":83.0,"sma_20":141.38,"sma_60":146.34,"sma_120":150.2},{"date":"2026-10-19","open":149.49,"high":150.25,"low":148.09,"close":149.83,"volume":1947103,"rsi_14":82.18,"sma_20":141.91,"sma_60":146.35,"sma_120":150.14},{"date":"2026-10-20","open":150.69,"high":152.0,"low":150.16,"close":151.6,"volume":2515601,"rsi_14":89.85,"sma_20":142.5,"sma_60":146.41,"sma_120":150.07},{"date":"2026-10-21","open":150.45,"high":151.71,"low":149.44,"close":151.24,"volume":2512878,"rsi_14":87.99,"sma_20":143.03,"sma_60":146.43,"sma_120":150.0},{"date":"2026-10-22","open":151.63,"high":154.64,"low":150.73,"close":154.45,"volume":2168517,"rsi_14":92.06,"sma_20":143.89,"sma_60":146.47,"sma_120":149.97}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.43,"pbr":null,"per":24.02,"roa":5.09,"roe":null,"grade":"C","comment":"PER 24.02배, ROE N/A%","revenue":8722000000.0,"analysis":"PER 24.0배입니다. 시가총액 425.66억. 매출 87.22억, 영업이익 27.03억.","eps_basis":"TTM","debt_ratio":null,"market_cap":42569694649,"net_income":1806260000.0,"total_debt":12275000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.26,"total_assets":8682000000.0,"total_equity":-7107000000.0,"profit_margin":20.71,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":2703000000.0,"operating_margin":30.99,"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 92 과매수 구간"],"backtest_top3":[],"current_price":154.45,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":63.1201},{"date":"2016-10-25","close":61.6319},{"date":"2016-10-26","close":61.6319},{"date":"2016-10-27","close":61.3659},{"date":"2016-10-28","close":61.6247},{"date":"2016-10-31","close":62.0273},{"date":"2016-11-01","close":60.69},{"date":"2016-11-02","close":59.7},{"date":"2016-11-03","close":60.15},{"date":"2016-11-04","close":59.81},{"date":"2016-11-07","close":62.01},{"date":"2016-11-08","close":62.0},{"date":"2016-11-09","close":61.87},{"date":"2016-11-10","close":61.34},{"date":"2016-11-11","close":60.7},{"date":"2016-11-14","close":60.7},{"date":"2016-11-15","close":60.7},{"date":"2016-11-16","close":60.4},{"date":"2016-11-17","close":60.76},{"date":"2016-11-18","close":62.36},{"date":"2016-11-21","close":62.0},{"date":"2016-11-22","close":62.73},{"date":"2016-11-23","close":63.15},{"date":"2016-11-25","close":63.34},{"date":"2016-11-28","close":63.11},{"date":"2016-11-29","close":63.54},{"date":"2016-11-30","close":63.39},{"date":"2016-12-01","close":62.69},{"date":"2016-12-02","close":62.42},{"date":"2016-12-05","close":63.06},{"date":"2016-12-06","close":63.46},{"date":"2016-12-07","close":64.44},{"date":"2016-12-08","close":64.36},{"date":"2016-12-09","close":64.49},{"date":"2016-12-12","close":64.74},{"date":"2016-12-13","close":64.62},{"date":"2016-12-14","close":63.88},{"date":"2016-12-15","close":63.81},{"date":"2016-12-16","close":64.25},{"date":"2016-12-19","close":64.04},{"date":"2016-12-20","close":64.22},{"date":"2016-12-21","close":64.19},{"date":"2016-12-22","close":64.05},{"date":"2016-12-23","close":63.81},{"date":"2016-12-27","close":64.03},{"date":"2016-12-28","close":63.72},{"date":"2016-12-29","close":63.63},{"date":"2016-12-30","close":63.33},{"date":"2017-01-03","close":63.21},{"date":"2017-01-04","close":63.44},{"date":"2017-01-05","close":63.65},{"date":"2017-01-06","close":64.42},{"date":"2017-01-09","close":64.6},{"date":"2017-01-10","close":64.98},{"date":"2017-01-11","close":64.49},{"date":"2017-01-12","close":64.66},{"date":"2017-01-13","close":64.66},{"date":"2017-01-17","close":64.17},{"date":"2017-01-18","close":64.36},{"date":"2017-01-19","close":64.03},{"date":"2017-01-20","close":64.58},{"date":"2017-01-23","close":64.41},{"date":"2017-01-24","close":65.33},{"date":"2017-01-25","close":65.6},{"date":"2017-01-26","close":65.3},{"date":"2017-01-27","close":65.9},{"date":"2017-01-30","close":65.68},{"date":"2017-01-31","close":65.53},{"date":"2017-02-01","close":64.87},{"date":"2017-02-02","close":65.67},{"date":"2017-02-03","close":66.23},{"date":"2017-02-06","close":66.3},{"date":"2017-02-07","close":66.49},{"date":"2017-02-08","close":66.59},{"date":"2017-02-09","close":67.39},{"date":"2017-02-10","close":68.0},{"date":"2017-02-13","close":68.11},{"date":"2017-02-14","close":68.58},{"date":"2017-02-15","close":68.65},{"date":"2017-02-16","close":68.44},{"date":"2017-02-17","close":68.4},{"date":"2017-02-21","close":67.67},{"date":"2017-02-22","close":66.1},{"date":"2017-02-23","close":65.75},{"date":"2017-02-24","close":65.95},{"date":"2017-02-27","close":65.52},{"date":"2017-02-28","close":65.32},{"date":"2017-03-01","close":65.57},{"date":"2017-03-02","close":65.21},{"date":"2017-03-03","close":65.03},{"date":"2017-03-06","close":64.5},{"date":"2017-03-07","close":64.02},{"date":"2017-03-08","close":64.08},{"date":"2017-03-09","close":63.81},{"date":"2017-03-10","close":64.31},{"date":"2017-03-13","close":64.38},{"date":"2017-03-14","close":63.95},{"date":"2017-03-15","close":63.91},{"date":"2017-03-16","close":63.82},{"date":"2017-03-17","close":63.87},{"date":"2017-03-20","close":64.07},{"date":"2017-03-21","close":63.73},{"date":"2017-03-22","close":63.32},{"date":"2017-03-23","close":63.18},{"date":"2017-03-24","close":63.58},{"date":"2017-03-27","close":63.51},{"date":"2017-03-28","close":64.47},{"date":"2017-03-29","close":64.05},{"date":"2017-03-30","close":64.02},{"date":"2017-03-31","close":63.9},{"date":"2017-04-03","close":63.55},{"date":"2017-04-04","close":63.84},{"date":"2017-04-05","close":63.87},{"date":"2017-04-06","close":64.55},{"date":"2017-04-07","close":64.28},{"date":"2017-04-10","close":64.13},{"date":"2017-04-11","close":64.15},{"date":"2017-04-12","close":64.03},{"date":"2017-04-13","close":63.79},{"date":"2017-04-17","close":63.89},{"date":"2017-04-18","close":63.96},{"date":"2017-04-19","close":64.54},{"date":"2017-04-20","close":65.04},{"date":"2017-04-21","close":64.82},{"date":"2017-04-24","close":65.72},{"date":"2017-04-25","close":65.98},{"date":"2017-04-26","close":65.88},{"date":"2017-04-27","close":66.01},{"date":"2017-04-28","close":65.75},{"date":"2017-05-01","close":65.75},{"date":"2017-05-02","close":66.34},{"date":"2017-05-03","close":68.25},{"date":"2017-05-04","close":68.98},{"date":"2017-05-05","close":69.3},{"date":"2017-05-08","close":69.14},{"date":"2017-05-09","close":68.76},{"date":"2017-05-10","close":68.88},{"date":"2017-05-11","close":69.13},{"date":"2017-05-12","close":68.9},{"date":"2017-05-15","close":69.22},{"date":"2017-05-16","close":69.35},{"date":"2017-05-17","close":69.16},{"date":"2017-05-18","close":69.1},{"date":"2017-05-19","close":70.07},{"date":"2017-05-22","close":71.01},{"date":"2017-05-23","close":70.92},{"date":"2017-05-24","close":71.95},{"date":"2017-05-25","close":72.13},{"date":"2017-05-26","close":72.09},{"date":"2017-05-30","close":72.41},{"date":"2017-05-31","close":72.64},{"date":"2017-06-01","close":73.83},{"date":"2017-06-02","close":73.99},{"date":"2017-06-05","close":74.2},{"date":"2017-06-06","close":74.32},{"date":"2017-06-07","close":74.26},{"date":"2017-06-08","close":73.97},{"date":"2017-06-09","close":73.1},{"date":"2017-06-12","close":71.91},{"date":"2017-06-13","close":72.67},{"date":"2017-06-14","close":73.04},{"date":"2017-06-15","close":72.61},{"date":"2017-06-16","close":72.78},{"date":"2017-06-19","close":73.93},{"date":"2017-06-20","close":73.91},{"date":"2017-06-21","close":74.4},{"date":"2017-06-22","close":74.54},{"date":"2017-06-23","close":74.82},{"date":"2017-06-26","close":74.74},{"date":"2017-06-27","close":73.97},{"date":"2017-06-28","close":74.15},{"date":"2017-06-29","close":73.45},{"date":"2017-06-30","close":73.76},{"date":"2017-07-03","close":73.35},{"date":"2017-07-05","close":73.08},{"date":"2017-07-06","close":72.65},{"date":"2017-07-07","close":73.49},{"date":"2017-07-10","close":73.54},{"date":"2017-07-11","close":73.97},{"date":"2017-07-12","close":74.1},{"date":"2017-07-13","close":73.42},{"date":"2017-07-14","close":73.6},{"date":"2017-07-17","close":73.57},{"date":"2017-07-18","close":73.76},{"date":"2017-07-19","close":74.15},{"date":"2017-07-20","close":74.62},{"date":"2017-07-21","close":74.74},{"date":"2017-07-24","close":74.59},{"date":"2017-07-25","close":74.8},{"date":"2017-07-26","close":74.59},{"date":"2017-07-27","close":75.61},{"date":"2017-07-28","close":75.0},{"date":"2017-07-31","close":75.48},{"date":"2017-08-01","close":75.53},{"date":"2017-08-02","close":76.62},{"date":"2017-08-03","close":74.86},{"date":"2017-08-04","close":75.03},{"date":"2017-08-07","close":74.99},{"date":"2017-08-08","close":74.2},{"date":"2017-08-09","close":75.07},{"date":"2017-08-10","close":75.36},{"date":"2017-08-11","close":75.56},{"date":"2017-08-14","close":76.28},{"date":"2017-08-15","close":76.39},{"date":"2017-08-16","close":76.42},{"date":"2017-08-17","close":75.54},{"date":"2017-08-18","close":75.41},{"date":"2017-08-21","close":75.85},{"date":"2017-08-22","close":76.55},{"date":"2017-08-23","close":76.41},{"date":"2017-08-24","close":76.26},{"date":"2017-08-25","close":75.83},{"date":"2017-08-28","close":76.21},{"date":"2017-08-29","close":76.09},{"date":"2017-08-30","close":76.02},{"date":"2017-08-31","close":76.82},{"date":"2017-09-01","close":76.63},{"date":"2017-09-05","close":76.32},{"date":"2017-09-06","close":76.21},{"date":"2017-09-07","close":76.47},{"date":"2017-09-08","close":76.48},{"date":"2017-09-11","close":77.8},{"date":"2017-09-12","close":77.17},{"date":"2017-09-13","close":77.13},{"date":"2017-09-14","close":77.16},{"date":"2017-09-15","close":75.25},{"date":"2017-09-18","close":75.71},{"date":"2017-09-19","close":75.76},{"date":"2017-09-20","close":76.37},{"date":"2017-09-21","close":76.48},{"date":"2017-09-22","close":75.97},{"date":"2017-09-25","close":73.95},{"date":"2017-09-26","close":73.4},{"date":"2017-09-27","close":73.1},{"date":"2017-09-28","close":73.5},{"date":"2017-09-29","close":73.61},{"date":"2017-10-02","close":73.75},{"date":"2017-10-03","close":73.92},{"date":"2017-10-04","close":74.1},{"date":"2017-10-05","close":74.58},{"date":"2017-10-06","close":75.93},{"date":"2017-10-09","close":76.0},{"date":"2017-10-10","close":76.18},{"date":"2017-10-11","close":76.64},{"date":"2017-10-12","close":76.41},{"date":"2017-10-13","close":76.2},{"date":"2017-10-16","close":76.21},{"date":"2017-10-17","close":76.19},{"date":"2017-10-18","close":76.02},{"date":"2017-10-19","close":75.82},{"date":"2017-10-20","close":76.17},{"date":"2017-10-23","close":75.55},{"date":"2017-10-24","close":75.34},{"date":"2017-10-25","close":74.67},{"date":"2017-10-26","close":75.87},{"date":"2017-10-27","close":75.24},{"date":"2017-10-30","close":74.96},{"date":"2017-10-31","close":74.45},{"date":"2017-11-01","close":74.31},{"date":"2017-11-02","close":79.15},{"date":"2017-11-03","close":78.91},{"date":"2017-11-06","close":79.87},{"date":"2017-11-07","close":81.01},{"date":"2017-11-08","close":81.13},{"date":"2017-11-09","close":79.53},{"date":"2017-11-10","close":79.59},{"date":"2017-11-13","close":79.74},{"date":"2017-11-14","close":79.43},{"date":"2017-11-15","close":78.8},{"date":"2017-11-16","close":78.54},{"date":"2017-11-17","close":78.6},{"date":"2017-11-20","close":78.79},{"date":"2017-11-21","close":79.53},{"date":"2017-11-22","close":79.23},{"date":"2017-11-24","close":79.18},{"date":"2017-11-27","close":79.58},{"date":"2017-11-28","close":81.03},{"date":"2017-11-29","close":81.81},{"date":"2017-11-30","close":83.47},{"date":"2017-12-01","close":83.4},{"date":"2017-12-04","close":83.31},{"date":"2017-12-05","close":83.1},{"date":"2017-12-06","close":83.24},{"date":"2017-12-07","close":83.05},{"date":"2017-12-08","close":83.32},{"date":"2017-12-11","close":82.45},{"date":"2017-12-12","close":81.99},{"date":"2017-12-13","close":82.19},{"date":"2017-12-14","close":82.04},{"date":"2017-12-15","close":82.3},{"date":"2017-12-18","close":83.11},{"date":"2017-12-19","close":82.86},{"date":"2017-12-20","close":82.13},{"date":"2017-12-21","close":82.5},{"date":"2017-12-22","close":82.4},{"date":"2017-12-26","close":82.19},{"date":"2017-12-27","close":82.4},{"date":"2017-12-28","close":82.67},{"date":"2017-12-29","close":81.61},{"date":"2018-01-02","close":69.8379},{"date":"2018-01-03","close":69.778},{"date":"2018-01-04","close":70.4884},{"date":"2018-01-05","close":70.8992},{"date":"2018-01-08","close":71.019},{"date":"2018-01-09","close":70.8307},{"date":"2018-01-10","close":70.651},{"date":"2018-01-11","close":70.5997},{"date":"2018-01-12","close":71.5668},{"date":"2018-01-16","close":70.9762},{"date":"2018-01-17","close":71.1132},{"date":"2018-01-18","close":71.1217},{"date":"2018-01-19","close":71.7294},{"date":"2018-01-22","close":72.6708},{"date":"2018-01-23","close":73.4668},{"date":"2018-01-24","close":72.9532},{"date":"2018-01-25","close":73.3127},{"date":"2018-01-26","close":73.7749},{"date":"2018-01-29","close":74.0145},{"date":"2018-01-30","close":72.3969},{"date":"2018-01-31","close":72.3969},{"date":"2018-02-01","close":71.8749},{"date":"2018-02-02","close":70.7195},{"date":"2018-02-05","close":68.2974},{"date":"2018-02-06","close":68.965},{"date":"2018-02-07","close":68.5798},{"date":"2018-02-08","close":65.3019},{"date":"2018-02-09","close":67.878},{"date":"2018-02-12","close":66.8167},{"date":"2018-02-13","close":66.8684},{"date":"2018-02-14","close":66.9629},{"date":"2018-02-15","close":67.9001},{"date":"2018-02-16","close":67.2811},{"date":"2018-02-20","close":67.1349},{"date":"2018-02-21","close":66.9027},{"date":"2018-02-22","close":67.3413},{"date":"2018-02-23","close":68.6138},{"date":"2018-02-26","close":69.2758},{"date":"2018-02-27","close":68.9405},{"date":"2018-02-28","close":69.9723},{"date":"2018-03-01","close":68.5278},{"date":"2018-03-02","close":69.0351},{"date":"2018-03-05","close":69.3275},{"date":"2018-03-06","close":69.9723},{"date":"2018-03-07","close":69.9981},{"date":"2018-03-08","close":70.8665},{"date":"2018-03-09","close":71.3222},{"date":"2018-03-12","close":70.8579},{"date":"2018-03-13","close":70.8063},{"date":"2018-03-14","close":70.7376},{"date":"2018-03-15","close":71.2621},{"date":"2018-03-16","close":71.7951},{"date":"2018-03-19","close":70.6258},{"date":"2018-03-20","close":71.4426},{"date":"2018-03-21","close":71.2019},{"date":"2018-03-22","close":70.6602},{"date":"2018-03-23","close":70.2303},{"date":"2018-03-26","close":72.2508},{"date":"2018-03-27","close":72.1219},{"date":"2018-03-28","close":72.44},{"date":"2018-03-29","close":73.1967},{"date":"2018-04-02","close":72.0015},{"date":"2018-04-03","close":72.3196},{"date":"2018-04-04","close":73.446},{"date":"2018-04-05","close":73.9533},{"date":"2018-04-06","close":72.6206},{"date":"2018-04-09","close":72.612},{"date":"2018-04-10","close":73.5835},{"date":"2018-04-11","close":73.4632},{"date":"2018-04-12","close":73.7297},{"date":"2018-04-13","close":73.446},{"date":"2018-04-16","close":74.1682},{"date":"2018-04-17","close":74.4606},{"date":"2018-04-18","close":74.7959},{"date":"2018-04-19","close":74.323},{"date":"2018-04-20","close":74.194},{"date":"2018-04-23","close":73.8501},{"date":"2018-04-24","close":73.2396},{"date":"2018-04-25","close":73.3084},{"date":"2018-04-26","close":74.5982},{"date":"2018-04-27","close":74.8475},{"date":"2018-04-30","close":74.8905},{"date":"2018-05-01","close":74.495},{"date":"2018-05-02","close":68.9577},{"date":"2018-05-03","close":71.0814},{"date":"2018-05-04","close":70.8751},{"date":"2018-05-07","close":71.4598},{"date":"2018-05-08","close":71.8037},{"date":"2018-05-09","close":72.612},{"date":"2018-05-10","close":72.8097},{"date":"2018-05-11","close":72.7581},{"date":"2018-05-14","close":71.8811},{"date":"2018-05-15","close":71.9675},{"date":"2018-05-16","close":72.1661},{"date":"2018-05-17","close":71.6739},{"date":"2018-05-18","close":71.1039},{"date":"2018-05-21","close":71.4062},{"date":"2018-05-22","close":71.1385},{"date":"2018-05-23","close":71.7516},{"date":"2018-05-24","close":72.0797},{"date":"2018-05-25","close":71.268},{"date":"2018-05-29","close":70.7326},{"date":"2018-05-30","close":71.2507},{"date":"2018-05-31","close":70.2318},{"date":"2018-06-01","close":70.7326},{"date":"2018-06-04","close":71.0608},{"date":"2018-06-05","close":71.5961},{"date":"2018-06-06","close":72.2006},{"date":"2018-06-07","close":72.7015},{"date":"2018-06-08","close":71.8293},{"date":"2018-06-11","close":71.7688},{"date":"2018-06-12","close":71.8725},{"date":"2018-06-13","close":71.3198},{"date":"2018-06-14","close":72.002},{"date":"2018-06-15","close":71.3457},{"date":"2018-06-18","close":71.5098},{"date":"2018-06-19","close":69.9554},{"date":"2018-06-20","close":69.8259},{"date":"2018-06-21","close":68.8501},{"date":"2018-06-22","close":69.3941},{"date":"2018-06-25","close":67.8656},{"date":"2018-06-26","close":69.0919},{"date":"2018-06-27","close":68.1074},{"date":"2018-06-28","close":67.2612},{"date":"2018-06-29","close":67.5462},{"date":"2018-07-02","close":67.4512},{"date":"2018-07-03","close":67.218},{"date":"2018-07-05","close":67.1316},{"date":"2018-07-06","close":67.5893},{"date":"2018-07-09","close":68.3665},{"date":"2018-07-10","close":68.4874},{"date":"2018-07-11","close":68.0384},{"date":"2018-07-12","close":68.3233},{"date":"2018-07-13","close":68.3406},{"date":"2018-07-16","close":67.9261},{"date":"2018-07-17","close":67.9779},{"date":"2018-07-18","close":68.6428},{"date":"2018-07-19","close":68.5047},{"date":"2018-07-20","close":68.4874},{"date":"2018-07-23","close":68.1765},{"date":"2018-07-24","close":67.572},{"date":"2018-07-25","close":67.9347},{"date":"2018-07-26","close":68.1765},{"date":"2018-07-27","close":68.142},{"date":"2018-07-30","close":67.9951},{"date":"2018-07-31","close":68.4701},{"date":"2018-08-01","close":68.6256},{"date":"2018-08-02","close":69.6273},{"date":"2018-08-03","close":70.6894},{"date":"2018-08-06","close":70.4563},{"date":"2018-08-07","close":70.2318},{"date":"2018-08-08","close":70.7412},{"date":"2018-08-09","close":71.4407},{"date":"2018-08-10","close":71.622},{"date":"2018-08-13","close":71.1385},{"date":"2018-08-14","close":71.7516},{"date":"2018-08-15","close":71.5616},{"date":"2018-08-16","close":72.7101},{"date":"2018-08-17","close":72.6841},{"date":"2018-08-20","close":72.9443},{"date":"2018-08-21","close":73.135},{"date":"2018-08-22","close":72.6841},{"date":"2018-08-23","close":72.4326},{"date":"2018-08-24","close":72.9703},{"date":"2018-08-27","close":73.2738},{"date":"2018-08-28","close":74.037},{"date":"2018-08-29","close":74.5747},{"date":"2018-08-30","close":74.3232},{"date":"2018-08-31","close":75.3552},{"date":"2018-09-04","close":75.468},{"date":"2018-09-05","close":75.2165},{"date":"2018-09-06","close":76.2485},{"date":"2018-09-07","close":76.6648},{"date":"2018-09-10","close":76.7168},{"date":"2018-09-11","close":76.5173},{"date":"2018-09-12","close":76.6041},{"date":"2018-09-13","close":76.7428},{"date":"2018-09-14","close":76.4393},{"date":"2018-09-17","close":76.049},{"date":"2018-09-18","close":76.5694},{"date":"2018-09-19","close":76.7949},{"date":"2018-09-20","close":77.1504},{"date":"2018-09-21","close":77.6448},{"date":"2018-09-24","close":77.4453},{"date":"2018-09-25","close":77.9483},{"date":"2018-09-26","close":77.9483},{"date":"2018-09-27","close":78.3299},{"date":"2018-09-28","close":78.8416},{"date":"2018-10-01","close":78.4166},{"date":"2018-10-02","close":78.035},{"date":"2018-10-03","close":77.8442},{"date":"2018-10-04","close":77.6794},{"date":"2018-10-05","close":78.0524},{"date":"2018-10-08","close":78.6074},{"date":"2018-10-09","close":79.0757},{"date":"2018-10-10","close":77.3586},{"date":"2018-10-11","close":75.5113},{"date":"2018-10-12","close":76.3612},{"date":"2018-10-15","close":76.7081},{"date":"2018-10-16","close":78.4253},{"date":"2018-10-17","close":79.2318},{"date":"2018-10-18","close":77.8963},{"date":"2018-10-19","close":77.532},{"date":"2018-10-22","close":77.4886},{"date":"2018-10-23","close":77.029},{"date":"2018-10-24","close":75.5027},{"date":"2018-10-25","close":75.3812},{"date":"2018-10-26","close":74.3926},{"date":"2018-10-29","close":74.1237},{"date":"2018-10-30","close":74.9563},{"date":"2018-10-31","close":78.4079},{"date":"2018-11-01","close":76.3092},{"date":"2018-11-02","close":75.3639},{"date":"2018-11-05","close":75.8582},{"date":"2018-11-06","close":76.2311},{"date":"2018-11-07","close":77.5146},{"date":"2018-11-08","close":78.4513},{"date":"2018-11-09","close":78.6768},{"date":"2018-11-12","close":77.5754},{"date":"2018-11-13","close":77.2111},{"date":"2018-11-14","close":77.3412},{"date":"2018-11-15","close":77.003},{"date":"2018-11-16","close":77.0897},{"date":"2018-11-19","close":76.4306},{"date":"2018-11-20","close":75.6154},{"date":"2018-11-21","close":75.4766},{"date":"2018-11-23","close":75.9295},{"date":"2018-11-26","close":76.9048},{"date":"2018-11-27","close":77.915},{"date":"2018-11-28","close":79.8831},{"date":"2018-11-29","close":79.9963},{"date":"2018-11-30","close":80.3099},{"date":"2018-12-03","close":80.1792},{"date":"2018-12-04","close":78.9688},{"date":"2018-12-06","close":79.6828},{"date":"2018-12-07","close":78.751},{"date":"2018-12-10","close":78.603},{"date":"2018-12-11","close":78.2111},{"date":"2018-12-12","close":78.7771},{"date":"2018-12-13","close":81.3897},{"date":"2018-12-14","close":79.857},{"date":"2018-12-17","close":78.124},{"date":"2018-12-18","close":78.4636},{"date":"2018-12-19","close":78.4811},{"date":"2018-12-20","close":75.8685},{"date":"2018-12-21","close":76.7568},{"date":"2018-12-24","close":75.7814},{"date":"2018-12-26","close":78.3679},{"date":"2018-12-27","close":79.2126},{"date":"2018-12-28","close":79.7786},{"date":"2018-12-31","close":80.0486},{"date":"2019-01-02","close":79.6306},{"date":"2019-01-03","close":77.6276},{"date":"2019-01-04","close":79.648},{"date":"2019-01-07","close":79.5609},{"date":"2019-01-08","close":79.4042},{"date":"2019-01-09","close":79.3693},{"date":"2019-01-10","close":79.9354},{"date":"2019-01-11","close":79.1952},{"date":"2019-01-14","close":78.3766},{"date":"2019-01-15","close":78.7162},{"date":"2019-01-16","close":78.2285},{"date":"2019-01-17","close":78.9862},{"date":"2019-01-18","close":80.4318},{"date":"2019-01-22","close":80.1618},{"date":"2019-01-23","close":80.7975},{"date":"2019-01-24","close":80.9107},{"date":"2019-01-25","close":80.7366},{"date":"2019-01-28","close":80.6321},{"date":"2019-01-29","close":80.7017},{"date":"2019-01-30","close":81.381},{"date":"2019-01-31","close":81.8426},{"date":"2019-02-01","close":81.9732},{"date":"2019-02-04","close":82.426},{"date":"2019-02-05","close":82.2431},{"date":"2019-02-06","close":82.3738},{"date":"2019-02-07","close":82.3912},{"date":"2019-02-08","close":82.2867},{"date":"2019-02-11","close":81.2155},{"date":"2019-02-12","close":81.9035},{"date":"2019-02-13","close":81.6411},{"date":"2019-02-14","close":82.096},{"date":"2019-02-15","close":82.3321},{"date":"2019-02-19","close":82.682},{"date":"2019-02-20","close":82.857},{"date":"2019-02-21","close":82.997},{"date":"2019-02-22","close":83.4431},{"date":"2019-02-25","close":81.7898},{"date":"2019-02-26","close":81.6673},{"date":"2019-02-27","close":81.4486},{"date":"2019-02-28","close":82.6645},{"date":"2019-03-01","close":83.4256},{"date":"2019-03-04","close":83.2244},{"date":"2019-03-05","close":83.9154},{"date":"2019-03-06","close":84.5015},{"date":"2019-03-07","close":84.4491},{"date":"2019-03-08","close":84.5628},{"date":"2019-03-11","close":85.5425},{"date":"2019-03-12","close":85.7087},{"date":"2019-03-13","close":86.286},{"date":"2019-03-14","close":86.5835},{"date":"2019-03-15","close":88.263},{"date":"2019-03-18","close":87.6856},{"date":"2019-03-19","close":86.8109},{"date":"2019-03-20","close":86.2248},{"date":"2019-03-21","close":86.7672},{"date":"2019-03-22","close":86.5747},{"date":"2019-03-25","close":86.5747},{"date":"2019-03-26","close":86.3823},{"date":"2019-03-27","close":86.5835},{"date":"2019-03-28","close":86.7234},{"date":"2019-03-29","close":87.3095},{"date":"2019-04-01","close":87.9831},{"date":"2019-04-02","close":87.6332},{"date":"2019-04-03","close":87.9481},{"date":"2019-04-04","close":87.8694},{"date":"2019-04-05","close":87.4407},{"date":"2019-04-08","close":87.1171},{"date":"2019-04-09","close":87.0208},{"date":"2019-04-10","close":87.5107},{"date":"2019-04-11","close":88.1493},{"date":"2019-04-12","close":88.7004},{"date":"2019-04-15","close":88.9103},{"date":"2019-04-16","close":88.9016},{"date":"2019-04-17","close":88.7879},{"date":"2019-04-18","close":90.3799},{"date":"2019-04-22","close":90.2574},{"date":"2019-04-23","close":90.03},{"date":"2019-04-24","close":90.3974},{"date":"2019-04-25","close":90.4936},{"date":"2019-04-26","close":91.0535},{"date":"2019-04-29","close":90.7998},{"date":"2019-04-30","close":91.3159},{"date":"2019-05-01","close":89.1728},{"date":"2019-05-02","close":88.9978},{"date":"2019-05-03","close":89.8551},{"date":"2019-05-06","close":89.5839},{"date":"2019-05-07","close":88.7616},{"date":"2019-05-08","close":87.9043},{"date":"2019-05-09","close":88.123},{"date":"2019-05-10","close":88.7266},{"date":"2019-05-13","close":87.8344},{"date":"2019-05-14","close":88.0705},{"date":"2019-05-15","close":88.1584},{"date":"2019-05-16","close":88.6064},{"date":"2019-05-17","close":88.9841},{"date":"2019-05-20","close":88.4483},{"date":"2019-05-21","close":89.4058},{"date":"2019-05-22","close":89.1246},{"date":"2019-05-23","close":89.0632},{"date":"2019-05-24","close":88.7118},{"date":"2019-05-28","close":87.6665},{"date":"2019-05-29","close":87.5347},{"date":"2019-05-30","close":89.2037},{"date":"2019-05-31","close":89.9064},{"date":"2019-06-03","close":91.4525},{"date":"2019-06-04","close":93.9648},{"date":"2019-06-05","close":94.2459},{"date":"2019-06-06","close":95.2385},{"date":"2019-06-07","close":95.8094},{"date":"2019-06-10","close":95.4405},{"date":"2019-06-11","close":94.4918},{"date":"2019-06-12","close":95.6952},{"date":"2019-06-13","close":95.7304},{"date":"2019-06-14","close":96.4419},{"date":"2019-06-17","close":95.8885},{"date":"2019-06-18","close":95.4932},{"date":"2019-06-19","close":96.1433},{"date":"2019-06-20","close":97.171},{"date":"2019-06-21","close":96.8635},{"date":"2019-06-24","close":97.2062},{"date":"2019-06-25","close":96.8987},{"date":"2019-06-26","close":96.7318},{"date":"2019-06-27","close":97.1183},{"date":"2019-06-28","close":97.2149},{"date":"2019-07-01","close":96.1784},{"date":"2019-07-02","close":97.417},{"date":"2019-07-03","close":97.4872},{"date":"2019-07-05","close":96.8372},{"date":"2019-07-08","close":96.6703},{"date":"2019-07-09","close":97.0568},{"date":"2019-07-10","close":97.4872},{"date":"2019-07-11","close":97.944},{"date":"2019-07-12","close":97.5487},{"date":"2019-07-15","close":98.3217},{"date":"2019-07-16","close":97.9791},{"date":"2019-07-17","close":98.1812},{"date":"2019-07-18","close":99.3143},{"date":"2019-07-19","close":98.8488},{"date":"2019-07-22","close":99.5076},{"date":"2019-07-23","close":99.1914},{"date":"2019-07-24","close":98.963},{"date":"2019-07-25","close":99.165},{"date":"2019-07-26","close":100.1576},{"date":"2019-07-29","close":100.2279},{"date":"2019-07-30","close":99.4724},{"date":"2019-07-31","close":98.84},{"date":"2019-08-01","close":102.7226},{"date":"2019-08-02","close":103.0827},{"date":"2019-08-05","close":101.08},{"date":"2019-08-06","close":101.9408},{"date":"2019-08-07","close":102.1253},{"date":"2019-08-08","close":103.0564},{"date":"2019-08-09","close":104.5497},{"date":"2019-08-12","close":102.3713},{"date":"2019-08-13","close":102.8895},{"date":"2019-08-14","close":101.5016},{"date":"2019-08-15","close":102.2483},{"date":"2019-08-16","close":101.9309},{"date":"2019-08-19","close":102.6714},{"date":"2019-08-20","close":102.7684},{"date":"2019-08-21","close":103.3503},{"date":"2019-08-22","close":103.4208},{"date":"2019-08-23","close":101.6576},{"date":"2019-08-26","close":103.3503},{"date":"2019-08-27","close":103.121},{"date":"2019-08-28","close":103.1122},{"date":"2019-08-29","close":103.4208},{"date":"2019-08-30","close":102.9536},{"date":"2019-09-03","close":102.8918},{"date":"2019-09-04","close":103.9321},{"date":"2019-09-05","close":104.1702},{"date":"2019-09-06","close":105.0958},{"date":"2019-09-09","close":103.8616},{"date":"2019-09-10","close":101.6223},{"date":"2019-09-11","close":100.3264},{"date":"2019-09-12","close":99.8591},{"date":"2019-09-13","close":98.1753},{"date":"2019-09-16","close":97.4524},{"date":"2019-09-17","close":99.4448},{"date":"2019-09-18","close":101.014},{"date":"2019-09-19","close":100.5909},{"date":"2019-09-20","close":99.0039},{"date":"2019-09-23","close":100.1413},{"date":"2019-09-24","close":98.9511},{"date":"2019-09-25","close":98.3075},{"date":"2019-09-26","close":99.4536},{"date":"2019-09-27","close":99.6123},{"date":"2019-09-30","close":100.0002},{"date":"2019-10-01","close":99.5241},{"date":"2019-10-02","close":99.3302},{"date":"2019-10-03","close":100.2206},{"date":"2019-10-04","close":101.0846},{"date":"2019-10-07","close":100.2294},{"date":"2019-10-08","close":99.2596},{"date":"2019-10-09","close":99.912},{"date":"2019-10-10","close":100.7936},{"date":"2019-10-11","close":100.8994},{"date":"2019-10-14","close":99.4624},{"date":"2019-10-15","close":98.1224},{"date":"2019-10-16","close":98.2811},{"date":"2019-10-17","close":97.3025},{"date":"2019-10-18","close":99.0039},{"date":"2019-10-21","close":99.0128},{"date":"2019-10-22","close":97.0644},{"date":"2019-10-23","close":96.3327},{"date":"2019-10-24","close":96.0506},{"date":"2019-10-25","close":96.1828},{"date":"2019-10-28","close":96.5443},{"date":"2019-10-29","close":96.7294},{"date":"2019-10-30","close":91.1048},{"date":"2019-10-31","close":89.6678},{"date":"2019-11-01","close":87.8517},{"date":"2019-11-04","close":86.7938},{"date":"2019-11-05","close":86.3353},{"date":"2019-11-06","close":88.2396},{"date":"2019-11-07","close":87.8605},{"date":"2019-11-08","close":87.1905},{"date":"2019-11-11","close":87.1288},{"date":"2019-11-12","close":86.6968},{"date":"2019-11-13","close":86.7321},{"date":"2019-11-14","close":86.494},{"date":"2019-11-15","close":86.6439},{"date":"2019-11-18","close":86.6439},{"date":"2019-11-19","close":86.4676},{"date":"2019-11-20","close":86.8749},{"date":"2019-11-21","close":86.6801},{"date":"2019-11-22","close":86.4322},{"date":"2019-11-25","close":86.7775},{"date":"2019-11-26","close":88.318},{"date":"2019-11-27","close":89.1061},{"date":"2019-11-29","close":89.1326},{"date":"2019-12-02","close":89.0352},{"date":"2019-12-03","close":88.0524},{"date":"2019-12-04","close":87.8311},{"date":"2019-12-05","close":87.229},{"date":"2019-12-06","close":87.4504},{"date":"2019-12-09","close":87.6363},{"date":"2019-12-10","close":87.8665},{"date":"2019-12-11","close":88.0436},{"date":"2019-12-12","close":88.3889},{"date":"2019-12-13","close":88.6368},{"date":"2019-12-16","close":89.3274},{"date":"2019-12-17","close":88.203},{"date":"2019-12-18","close":87.4238},{"date":"2019-12-19","close":88.38},{"date":"2019-12-20","close":89.0618},{"date":"2019-12-23","close":88.3712},{"date":"2019-12-24","close":88.8316},{"date":"2019-12-26","close":90.1243},{"date":"2019-12-27","close":90.2217},{"date":"2019-12-30","close":89.1061},{"date":"2019-12-31","close":89.1858},{"date":"2020-01-02","close":90.4607},{"date":"2020-01-03","close":90.1774},{"date":"2020-01-06","close":90.1243},{"date":"2020-01-07","close":90.2836},{"date":"2020-01-08","close":90.443},{"date":"2020-01-09","close":91.1602},{"date":"2020-01-10","close":90.0357},{"date":"2020-01-13","close":88.8405},{"date":"2020-01-14","close":89.1769},{"date":"2020-01-15","close":89.6373},{"date":"2020-01-16","close":90.4519},{"date":"2020-01-17","close":93.3205},{"date":"2020-01-21","close":93.4976},{"date":"2020-01-22","close":94.2856},{"date":"2020-01-23","close":93.8341},{"date":"2020-01-24","close":92.9487},{"date":"2020-01-27","close":92.4263},{"date":"2020-01-28","close":92.807},{"date":"2020-01-29","close":94.4095},{"date":"2020-01-30","close":94.383},{"date":"2020-01-31","close":93.6481},{"date":"2020-02-03","close":94.2148},{"date":"2020-02-04","close":94.4804},{"date":"2020-02-05","close":94.5424},{"date":"2020-02-06","close":91.8508},{"date":"2020-02-07","close":90.3456},{"date":"2020-02-10","close":91.0805},{"date":"2020-02-11","close":92.1252},{"date":"2020-02-12","close":93.2674},{"date":"2020-02-13","close":93.4097},{"date":"2020-02-14","close":93.6321},{"date":"2020-02-18","close":92.5203},{"date":"2020-02-19","close":93.552},{"date":"2020-02-20","close":92.3781},{"date":"2020-02-21","close":92.0579},{"date":"2020-02-24","close":89.1586},{"date":"2020-02-25","close":87.113},{"date":"2020-02-26","close":86.7128},{"date":"2020-02-27","close":82.4172},{"date":"2020-02-28","close":79.3756},{"date":"2020-03-02","close":82.2927},{"date":"2020-03-03","close":81.2077},{"date":"2020-03-04","close":84.1603},{"date":"2020-03-05","close":80.8608},{"date":"2020-03-06","close":79.509},{"date":"2020-03-09","close":74.4396},{"date":"2020-03-10","close":77.1788},{"date":"2020-03-11","close":72.0117},{"date":"2020-03-12","close":69.7705},{"date":"2020-03-13","close":69.7794},{"date":"2020-03-16","close":62.1042},{"date":"2020-03-17","close":58.2443},{"date":"2020-03-18","close":53.9754},{"date":"2020-03-19","close":55.6741},{"date":"2020-03-20","close":51.6542},{"date":"2020-03-23","close":50.2668},{"date":"2020-03-24","close":61.953},{"date":"2020-03-25","close":64.8078},{"date":"2020-03-26","close":67.3692},{"date":"2020-03-27","close":60.948},{"date":"2020-03-30","close":62.8512},{"date":"2020-03-31","close":60.948},{"date":"2020-04-01","close":60.1654},{"date":"2020-04-02","close":58.7424},{"date":"2020-04-03","close":56.2966},{"date":"2020-04-06","close":62.7},{"date":"2020-04-07","close":63.456},{"date":"2020-04-08","close":67.0312},{"date":"2020-04-09","close":71.4781},{"date":"2020-04-13","close":68.5342},{"date":"2020-04-14","close":71.0511},{"date":"2020-04-15","close":69.0501},{"date":"2020-04-16","close":71.2468},{"date":"2020-04-17","close":74.8576},{"date":"2020-04-20","close":72.99},{"date":"2020-04-21","close":72.2162},{"date":"2020-04-22","close":77.1877},{"date":"2020-04-23","close":76.1383},{"date":"2020-04-24","close":76.3873},{"date":"2020-04-27","close":78.4328},{"date":"2020-04-28","close":78.504},{"date":"2020-04-29","close":77.7836},{"date":"2020-04-30","close":76.8676},{"date":"2020-05-01","close":74.5375},{"date":"2020-05-04","close":73.8971},{"date":"2020-05-05","close":74.0661},{"date":"2020-05-06","close":73.9682},{"date":"2020-05-07","close":75.2401},{"date":"2020-05-08","close":76.6452},{"date":"2020-05-11","close":76.8142},{"date":"2020-05-12","close":74.7064},{"date":"2020-05-13","close":71.5403},{"date":"2020-05-14","close":74.075},{"date":"2020-05-15","close":75.5069},{"date":"2020-05-18","close":77.1611},{"date":"2020-05-19","close":77.25},{"date":"2020-05-20","close":78.3439},{"date":"2020-05-21","close":78.2728},{"date":"2020-05-22","close":77.5968},{"date":"2020-05-26","close":78.3083},{"date":"2020-05-27","close":80.256},{"date":"2020-05-28","close":81.2216},{"date":"2020-05-29","close":80.2203},{"date":"2020-06-01","close":80.9266},{"date":"2020-06-02","close":82.4375},{"date":"2020-06-03","close":84.5384},{"date":"2020-06-04","close":84.9228},{"date":"2020-06-05","close":86.2907},{"date":"2020-06-08","close":85.8168},{"date":"2020-06-09","close":85.4324},{"date":"2020-06-10","close":84.1182},{"date":"2020-06-11","close":81.0607},{"date":"2020-06-12","close":81.606},{"date":"2020-06-15","close":81.7491},{"date":"2020-06-16","close":82.1245},{"date":"2020-06-17","close":81.5881},{"date":"2020-06-18","close":80.5779},{"date":"2020-06-19","close":78.9061},{"date":"2020-06-22","close":78.5127},{"date":"2020-06-23","close":78.6021},{"date":"2020-06-24","close":77.3863},{"date":"2020-06-25","close":76.8856},{"date":"2020-06-26","close":75.8038},{"date":"2020-06-29","close":77.7617},{"date":"2020-06-30","close":77.6992},{"date":"2020-07-01","close":77.2879},{"date":"2020-07-02","close":77.3863},{"date":"2020-07-06","close":79.1296},{"date":"2020-07-07","close":77.6544},{"date":"2020-07-08","close":77.3773},{"date":"2020-07-09","close":77.2253},{"date":"2020-07-10","close":77.9942},{"date":"2020-07-13","close":78.164},{"date":"2020-07-14","close":78.8345},{"date":"2020-07-15","close":80.7746},{"date":"2020-07-16","close":80.1845},{"date":"2020-07-17","close":80.9712},{"date":"2020-07-20","close":81.2752},{"date":"2020-07-21","close":81.3914},{"date":"2020-07-22","close":83.698},{"date":"2020-07-23","close":83.0275},{"date":"2020-07-24","close":83.2689},{"date":"2020-07-27","close":83.4745},{"date":"2020-07-28","close":82.9202},{"date":"2020-07-29","close":84.7798},{"date":"2020-07-30","close":81.9278},{"date":"2020-07-31","close":81.4004},{"date":"2020-08-03","close":81.2841},{"date":"2020-08-04","close":82.0888},{"date":"2020-08-05","close":81.3557},{"date":"2020-08-06","close":81.3467},{"date":"2020-08-07","close":81.1947},{"date":"2020-08-10","close":81.6597},{"date":"2020-08-11","close":82.8755},{"date":"2020-08-12","close":83.2868},{"date":"2020-08-13","close":82.9381},{"date":"2020-08-14","close":82.8308},{"date":"2020-08-17","close":83.6801},{"date":"2020-08-18","close":84.8424},{"date":"2020-08-19","close":83.9752},{"date":"2020-08-20","close":85.2625},{"date":"2020-08-21","close":85.9152},{"date":"2020-08-24","close":86.3264},{"date":"2020-08-25","close":86.6768},{"date":"2020-08-26","close":85.6436},{"date":"2020-08-27","close":85.7694},{"date":"2020-08-28","close":87.5482},{"date":"2020-08-31","close":86.1108},{"date":"2020-09-01","close":86.3803},{"date":"2020-09-02","close":88.0244},{"date":"2020-09-03","close":86.5421},{"date":"2020-09-04","close":85.5448},{"date":"2020-09-08","close":84.1613},{"date":"2020-09-09","close":83.9008},{"date":"2020-09-10","close":82.9664},{"date":"2020-09-11","close":82.8946},{"date":"2020-09-14","close":83.4336},{"date":"2020-09-15","close":84.0176},{"date":"2020-09-16","close":85.1765},{"date":"2020-09-17","close":84.1883},{"date":"2020-09-18","close":82.7508},{"date":"2020-09-21","close":80.2623},{"date":"2020-09-22","close":81.3853},{"date":"2020-09-23","close":80.6486},{"date":"2020-09-24","close":82.086},{"date":"2020-09-25","close":82.095},{"date":"2020-09-28","close":82.5442},{"date":"2020-09-29","close":81.4931},{"date":"2020-09-30","close":82.0231},{"date":"2020-10-01","close":82.4903},{"date":"2020-10-02","close":85.4999},{"date":"2020-10-05","close":84.5296},{"date":"2020-10-06","close":82.5801},{"date":"2020-10-07","close":84.341},{"date":"2020-10-08","close":85.7155},{"date":"2020-10-09","close":85.7874},{"date":"2020-10-12","close":86.2276},{"date":"2020-10-13","close":86.2546},{"date":"2020-10-14","close":86.7127},{"date":"2020-10-15","close":89.381},{"date":"2020-10-16","close":88.5185},{"date":"2020-10-19","close":87.3686},{"date":"2020-10-20","close":87.3955},{"date":"2020-10-21","close":89.0036},{"date":"2020-10-22","close":89.7044},{"date":"2020-10-23","close":90.9891},{"date":"2020-10-26","close":89.1204},{"date":"2020-10-27","close":88.0334},{"date":"2020-10-28","close":85.4011},{"date":"2020-10-29","close":85.2933},{"date":"2020-10-30","close":83.8469},{"date":"2020-11-02","close":85.5718},{"date":"2020-11-03","close":86.9373},{"date":"2020-11-04","close":88.5634},{"date":"2020-11-05","close":90.468},{"date":"2020-11-06","close":89.2821},{"date":"2020-11-09","close":91.618},{"date":"2020-11-10","close":92.5253},{"date":"2020-11-11","close":91.4742},{"date":"2020-11-12","close":90.2165},{"date":"2020-11-13","close":92.4175},{"date":"2020-11-16","close":94.1155},{"date":"2020-11-17","close":93.4686},{"date":"2020-11-18","close":93.5854},{"date":"2020-11-19","close":94.5736},{"date":"2020-11-20","close":94.3221},{"date":"2020-11-23","close":94.3311},{"date":"2020-11-24","close":96.7316},{"date":"2020-11-25","close":96.2081},{"date":"2020-11-27","close":96.7225},{"date":"2020-11-30","close":95.4772},{"date":"2020-12-01","close":95.9645},{"date":"2020-12-02","close":94.7372},{"date":"2020-12-03","close":94.3221},{"date":"2020-12-04","close":95.5313},{"date":"2020-12-07","close":94.9718},{"date":"2020-12-08","close":94.8906},{"date":"2020-12-09","close":96.1721},{"date":"2020-12-10","close":96.0728},{"date":"2020-12-11","close":95.6487},{"date":"2020-12-14","close":95.2064},{"date":"2020-12-15","close":96.903},{"date":"2020-12-16","close":96.9391},{"date":"2020-12-17","close":98.1754},{"date":"2020-12-18","close":99.0689},{"date":"2020-12-21","close":98.0311},{"date":"2020-12-22","close":96.9211},{"date":"2020-12-23","close":96.3706},{"date":"2020-12-24","close":97.0474},{"date":"2020-12-28","close":99.0689},{"date":"2020-12-29","close":98.771},{"date":"2020-12-30","close":98.8252},{"date":"2020-12-31","close":97.9679},{"date":"2021-01-04","close":95.4952},{"date":"2021-01-05","close":95.5042},{"date":"2021-01-06","close":96.0276},{"date":"2021-01-07","close":95.2967},{"date":"2021-01-08","close":96.6955},{"date":"2021-01-11","close":97.1647},{"date":"2021-01-12","close":97.1647},{"date":"2021-01-13","close":96.6955},{"date":"2021-01-14","close":97.264},{"date":"2021-01-15","close":96.2172},{"date":"2021-01-19","close":96.912},{"date":"2021-01-20","close":98.735},{"date":"2021-01-21","close":97.3542},{"date":"2021-01-22","close":96.6413},{"date":"2021-01-25","close":94.9899},{"date":"2021-01-26","close":95.9645},{"date":"2021-01-27","close":92.066},{"date":"2021-01-28","close":92.5262},{"date":"2021-01-29","close":91.5877},{"date":"2021-02-01","close":93.0045},{"date":"2021-02-02","close":95.9284},{"date":"2021-02-03","close":94.5116},{"date":"2021-02-04","close":92.9413},{"date":"2021-02-05","close":95.0621},{"date":"2021-02-08","close":93.2753},{"date":"2021-02-09","close":93.0587},{"date":"2021-02-10","close":94.5928},{"date":"2021-02-11","close":95.6446},{"date":"2021-02-12","close":95.6356},{"date":"2021-02-16","close":95.7534},{"date":"2021-02-17","close":94.6109},{"date":"2021-02-18","close":95.5449},{"date":"2021-02-19","close":95.3273},{"date":"2021-02-22","close":95.2185},{"date":"2021-02-23","close":94.892},{"date":"2021-02-24","close":94.9192},{"date":"2021-02-25","close":94.9374},{"date":"2021-02-26","close":93.8765},{"date":"2021-03-01","close":94.7651},{"date":"2021-03-02","close":94.9736},{"date":"2021-03-03","close":93.8583},{"date":"2021-03-04","close":93.9127},{"date":"2021-03-05","close":94.6019},{"date":"2021-03-08","close":94.4296},{"date":"2021-03-09","close":93.1057},{"date":"2021-03-10","close":94.8558},{"date":"2021-03-11","close":94.8739},{"date":"2021-03-12","close":95.0371},{"date":"2021-03-15","close":97.9206},{"date":"2021-03-16","close":98.6551},{"date":"2021-03-17","close":100.6681},{"date":"2021-03-18","close":98.2108},{"date":"2021-03-19","close":97.8934},{"date":"2021-03-22","close":98.6097},{"date":"2021-03-23","close":97.9297},{"date":"2021-03-24","close":97.0955},{"date":"2021-03-25","close":97.3675},{"date":"2021-03-26","close":97.9841},{"date":"2021-03-29","close":99.0268},{"date":"2021-03-30","close":99.5346},{"date":"2021-03-31","close":98.0929},{"date":"2021-04-01","close":99.5619},{"date":"2021-04-05","close":100.3235},{"date":"2021-04-06","close":103.4427},{"date":"2021-04-07","close":103.4156},{"date":"2021-04-08","close":103.9687},{"date":"2021-04-09","close":104.2407},{"date":"2021-04-12","close":105.5645},{"date":"2021-04-13","close":106.4985},{"date":"2021-04-14","close":107.1423},{"date":"2021-04-15","close":106.6436},{"date":"2021-04-16","close":107.0516},{"date":"2021-04-19","close":106.7343},{"date":"2021-04-20","close":106.961},{"date":"2021-04-21","close":106.4985},{"date":"2021-04-22","close":106.834},{"date":"2021-04-23","close":106.7433},{"date":"2021-04-26","close":104.8936},{"date":"2021-04-27","close":105.5555},{"date":"2021-04-28","close":106.6073},{"date":"2021-04-29","close":107.8224},{"date":"2021-04-30","close":108.3755},{"date":"2021-05-03","close":108.7926},{"date":"2021-05-04","close":108.2395},{"date":"2021-05-05","close":109.7991},{"date":"2021-05-06","close":109.9805},{"date":"2021-05-07","close":109.926},{"date":"2021-05-10","close":110.5517},{"date":"2021-05-11","close":108.04},{"date":"2021-05-12","close":106.2265},{"date":"2021-05-13","close":107.0788},{"date":"2021-05-14","close":108.1488},{"date":"2021-05-17","close":107.5866},{"date":"2021-05-18","close":108.1669},{"date":"2021-05-19","close":107.641},{"date":"2021-05-20","close":108.7563},{"date":"2021-05-21","close":108.5478},{"date":"2021-05-24","close":109.2822},{"date":"2021-05-25","close":109.3548},{"date":"2021-05-26","close":109.2551},{"date":"2021-05-27","close":109.3461},{"date":"2021-05-28","close":109.2368},{"date":"2021-06-01","close":109.1731},{"date":"2021-06-02","close":108.5721},{"date":"2021-06-03","close":108.0987},{"date":"2021-06-04","close":108.1442},{"date":"2021-06-07","close":107.7345},{"date":"2021-06-08","close":108.4082},{"date":"2021-06-09","close":107.0151},{"date":"2021-06-10","close":108.0896},{"date":"2021-06-11","close":108.9455},{"date":"2021-06-14","close":107.4977},{"date":"2021-06-15","close":107.9621},{"date":"2021-06-16","close":107.5706},{"date":"2021-06-17","close":106.3869},{"date":"2021-06-18","close":104.3837},{"date":"2021-06-21","close":106.314},{"date":"2021-06-22","close":106.9878},{"date":"2021-06-23","close":106.4779},{"date":"2021-06-24","close":106.5234},{"date":"2021-06-25","close":106.7602},{"date":"2021-06-28","close":105.7222},{"date":"2021-06-29","close":105.2214},{"date":"2021-06-30","close":104.7388},{"date":"2021-07-01","close":105.6311},{"date":"2021-07-02","close":106.487},{"date":"2021-07-06","close":105.8496},{"date":"2021-07-07","close":107.2792},{"date":"2021-07-08","close":106.8239},{"date":"2021-07-09","close":107.9712},{"date":"2021-07-12","close":107.3247},{"date":"2021-07-13","close":106.6145},{"date":"2021-07-14","close":106.6418},{"date":"2021-07-15","close":106.5234},{"date":"2021-07-16","close":105.4854},{"date":"2021-07-19","close":103.3001},{"date":"2021-07-20","close":105.7677},{"date":"2021-07-21","close":106.3231},{"date":"2021-07-22","close":109.5009},{"date":"2021-07-23","close":111.8045},{"date":"2021-07-26","close":112.4055},{"date":"2021-07-27","close":114.2539},{"date":"2021-07-28","close":111.6406},{"date":"2021-07-29","close":118.6518},{"date":"2021-07-30","close":119.6351},{"date":"2021-08-02","close":120.5457},{"date":"2021-08-03","close":121.4835},{"date":"2021-08-04","close":121.5746},{"date":"2021-08-05","close":121.6839},{"date":"2021-08-06","close":122.039},{"date":"2021-08-09","close":121.2832},{"date":"2021-08-10","close":121.1466},{"date":"2021-08-11","close":122.0572},{"date":"2021-08-12","close":121.4289},{"date":"2021-08-13","close":122.8857},{"date":"2021-08-16","close":123.0314},{"date":"2021-08-17","close":122.8493},{"date":"2021-08-18","close":122.3667},{"date":"2021-08-19","close":121.9752},{"date":"2021-08-20","close":122.4305},{"date":"2021-08-23","close":122.8311},{"date":"2021-08-24","close":121.5928},{"date":"2021-08-25","close":122.4123},{"date":"2021-08-26","close":120.0909},{"date":"2021-08-27","close":120.365},{"date":"2021-08-30","close":119.442},{"date":"2021-08-31","close":119.7527},{"date":"2021-09-01","close":120.228},{"date":"2021-09-02","close":119.9721},{"date":"2021-09-03","close":119.6522},{"date":"2021-09-07","close":117.7421},{"date":"2021-09-08","close":118.985},{"date":"2021-09-09","close":118.1259},{"date":"2021-09-10","close":118.7108},{"date":"2021-09-13","close":117.9432},{"date":"2021-09-14","close":117.8883},{"date":"2021-09-15","close":117.4314},{"date":"2021-09-16","close":116.9287},{"date":"2021-09-17","close":116.1518},{"date":"2021-09-20","close":114.7809},{"date":"2021-09-21","close":114.1046},{"date":"2021-09-22","close":114.7444},{"date":"2021-09-23","close":114.2234},{"date":"2021-09-24","close":114.7169},{"date":"2021-09-27","close":114.7627},{"date":"2021-09-28","close":111.9934},{"date":"2021-09-29","close":112.4504},{"date":"2021-09-30","close":111.7832},{"date":"2021-10-01","close":112.9987},{"date":"2021-10-04","close":112.4504},{"date":"2021-10-05","close":112.9622},{"date":"2021-10-06","close":113.017},{"date":"2021-10-07","close":114.4428},{"date":"2021-10-08","close":112.7703},{"date":"2021-10-11","close":111.4999},{"date":"2021-10-12","close":111.8289},{"date":"2021-10-13","close":112.8891},{"date":"2021-10-14","close":114.2874},{"date":"2021-10-15","close":114.4336},{"date":"2021-10-18","close":115.5669},{"date":"2021-10-19","close":114.8906},{"date":"2021-10-20","close":115.0459},{"date":"2021-10-21","close":115.8685},{"date":"2021-10-22","close":115.6766},{"date":"2021-10-25","close":115.1008},{"date":"2021-10-26","close":115.3202},{"date":"2021-10-27","close":114.9637},{"date":"2021-10-28","close":115.0459},{"date":"2021-10-29","close":114.1869},{"date":"2021-11-01","close":115.64},{"date":"2021-11-02","close":113.7116},{"date":"2021-11-03","close":113.3735},{"date":"2021-11-04","close":114.6073},{"date":"2021-11-05","close":115.7771},{"date":"2021-11-08","close":115.3567},{"date":"2021-11-09","close":115.3293},{"date":"2021-11-10","close":114.9729},{"date":"2021-11-11","close":113.7116},{"date":"2021-11-12","close":114.4428},{"date":"2021-11-15","close":115.6949},{"date":"2021-11-16","close":116.1336},{"date":"2021-11-17","close":116.5722},{"date":"2021-11-18","close":116.0787},{"date":"2021-11-19","close":116.033},{"date":"2021-11-22","close":115.5852},{"date":"2021-11-23","close":115.6949},{"date":"2021-11-24","close":116.4197},{"date":"2021-11-26","close":113.9607},{"date":"2021-11-29","close":114.9241},{"date":"2021-11-30","close":112.7128},{"date":"2021-12-01","close":113.0615},{"date":"2021-12-02","close":116.0986},{"date":"2021-12-03","close":114.5387},{"date":"2021-12-06","close":118.2457},{"date":"2021-12-07","close":120.4753},{"date":"2021-12-08","close":120.8791},{"date":"2021-12-09","close":122.1453},{"date":"2021-12-10","close":122.8334},{"date":"2021-12-13","close":121.2461},{"date":"2021-12-14","close":121.1085},{"date":"2021-12-15","close":121.503},{"date":"2021-12-16","close":122.5765},{"date":"2021-12-17","close":121.0534},{"date":"2021-12-20","close":120.7231},{"date":"2021-12-21","close":122.3747},{"date":"2021-12-22","close":123.5308},{"date":"2021-12-23","close":124.1823},{"date":"2021-12-27","close":126.6322},{"date":"2021-12-28","close":126.6046},{"date":"2021-12-29","close":127.2286},{"date":"2021-12-30","close":126.9808},{"date":"2021-12-31","close":127.4121},{"date":"2022-01-03","close":125.2742},{"date":"2022-01-04","close":125.944},{"date":"2022-01-05","close":124.3474},{"date":"2022-01-06","close":125.632},{"date":"2022-01-07","close":124.1914},{"date":"2022-01-10","close":122.4573},{"date":"2022-01-11","close":119.8881},{"date":"2022-01-12","close":118.5026},{"date":"2022-01-13","close":118.1906},{"date":"2022-01-14","close":116.5849},{"date":"2022-01-18","close":115.961},{"date":"2022-01-19","close":114.2359},{"date":"2022-01-20","close":113.4285},{"date":"2022-01-21","close":113.9974},{"date":"2022-01-24","close":115.9242},{"date":"2022-01-25","close":111.9879},{"date":"2022-01-26","close":110.2354},{"date":"2022-01-27","close":109.9418},{"date":"2022-01-28","close":112.1623},{"date":"2022-01-31","close":114.8507},{"date":"2022-02-01","close":113.3918},{"date":"2022-02-02","close":114.8691},{"date":"2022-02-03","close":115.0159},{"date":"2022-02-04","close":114.9425},{"date":"2022-02-07","close":114.7681},{"date":"2022-02-08","close":114.6672},{"date":"2022-02-09","close":117.1721},{"date":"2022-02-10","close":113.9148},{"date":"2022-02-11","close":112.0063},{"date":"2022-02-14","close":111.3915},{"date":"2022-02-15","close":112.8596},{"date":"2022-02-16","close":113.1808},{"date":"2022-02-17","close":113.826},{"date":"2022-02-18","close":115.9646},{"date":"2022-02-22","close":114.3699},{"date":"2022-02-23","close":112.0838},{"date":"2022-02-24","close":111.8718},{"date":"2022-02-25","close":114.0473},{"date":"2022-02-28","close":112.9964},{"date":"2022-03-01","close":110.6365},{"date":"2022-03-02","close":112.4617},{"date":"2022-03-03","close":110.3415},{"date":"2022-03-04","close":109.4474},{"date":"2022-03-07","close":104.4419},{"date":"2022-03-08","close":106.2302},{"date":"2022-03-09","close":106.9493},{"date":"2022-03-10","close":106.7649},{"date":"2022-03-11","close":107.1705},{"date":"2022-03-14","close":104.5525},{"date":"2022-03-15","close":105.6864},{"date":"2022-03-16","close":110.2033},{"date":"2022-03-17","close":109.7239},{"date":"2022-03-18","close":112.4525},{"date":"2022-03-21","close":109.2722},{"date":"2022-03-22","close":109.3921},{"date":"2022-03-23","close":106.894},{"date":"2022-03-24","close":110.3415},{"date":"2022-03-25","close":110.2678},{"date":"2022-03-28","close":111.7151},{"date":"2022-03-29","close":112.6645},{"date":"2022-03-30","close":111.3924},{"date":"2022-03-31","close":109.263},{"date":"2022-04-01","close":109.5303},{"date":"2022-04-04","close":108.4979},{"date":"2022-04-05","close":108.4426},{"date":"2022-04-06","close":109.346},{"date":"2022-04-07","close":110.9868},{"date":"2022-04-08","close":109.853},{"date":"2022-04-11","close":109.0602},{"date":"2022-04-12","close":110.5167},{"date":"2022-04-13","close":112.3419},{"date":"2022-04-14","close":113.3559},{"date":"2022-04-18","close":113.5403},{"date":"2022-04-19","close":114.8953},{"date":"2022-04-20","close":115.8725},{"date":"2022-04-21","close":114.711},{"date":"2022-04-22","close":112.8305},{"date":"2022-04-25","close":111.7888},{"date":"2022-04-26","close":107.5669},{"date":"2022-04-27","close":107.7605},{"date":"2022-04-28","close":110.1756},{"date":"2022-04-29","close":107.8619},{"date":"2022-05-02","close":106.7096},{"date":"2022-05-03","close":106.0735},{"date":"2022-05-04","close":109.2262},{"date":"2022-05-05","close":106.5805},{"date":"2022-05-06","close":106.3685},{"date":"2022-05-09","close":101.4921},{"date":"2022-05-10","close":102.0821},{"date":"2022-05-11","close":100.3859},{"date":"2022-05-12","close":101.87},{"date":"2022-05-13","close":104.0087},{"date":"2022-05-16","close":103.4095},{"date":"2022-05-17","close":103.6768},{"date":"2022-05-18","close":100.9022},{"date":"2022-05-19","close":101.3723},{"date":"2022-05-20","close":103.1698},{"date":"2022-05-23","close":104.9213},{"date":"2022-05-24","close":105.1517},{"date":"2022-05-25","close":106.5529},{"date":"2022-05-26","close":109.0912},{"date":"2022-05-27","close":110.9532},{"date":"2022-05-31","close":112.5281},{"date":"2022-06-01","close":110.629},{"date":"2022-06-02","close":111.4442},{"date":"2022-06-03","close":109.8879},{"date":"2022-06-06","close":110.5919},{"date":"2022-06-07","close":111.3608},{"date":"2022-06-08","close":111.6387},{"date":"2022-06-09","close":108.6836},{"date":"2022-06-10","close":105.9878},{"date":"2022-06-13","close":102.9122},{"date":"2022-06-14","close":102.1155},{"date":"2022-06-15","close":103.6626},{"date":"2022-06-16","close":101.1057},{"date":"2022-06-17","close":101.4392},{"date":"2022-06-21","close":103.3568},{"date":"2022-06-22","close":103.2549},{"date":"2022-06-23","close":104.0609},{"date":"2022-06-24","close":105.997},{"date":"2022-06-27","close":107.6831},{"date":"2022-06-28","close":105.1263},{"date":"2022-06-29","close":105.4505},{"date":"2022-06-30","close":105.1541},{"date":"2022-07-01","close":108.1185},{"date":"2022-07-05","close":108.6929},{"date":"2022-07-06","close":108.2296},{"date":"2022-07-07","close":109.0727},{"date":"2022-07-08","close":108.6465},{"date":"2022-07-11","close":107.961},{"date":"2022-07-12","close":107.3033},{"date":"2022-07-13","close":108.3964},{"date":"2022-07-14","close":108.2482},{"date":"2022-07-15","close":109.4525},{"date":"2022-07-18","close":109.7582},{"date":"2022-07-19","close":111.0829},{"date":"2022-07-20","close":111.9166},{"date":"2022-07-21","close":111.3979},{"date":"2022-07-22","close":110.6568},{"date":"2022-07-25","close":108.4335},{"date":"2022-07-26","close":109.1653},{"date":"2022-07-27","close":111.6387},{"date":"2022-07-28","close":113.6768},{"date":"2022-07-29","close":113.5193},{"date":"2022-08-01","close":113.7046},{"date":"2022-08-02","close":113.1395},{"date":"2022-08-03","close":110.9903},{"date":"2022-08-04","close":111.1848},{"date":"2022-08-05","close":109.7026},{"date":"2022-08-08","close":109.7767},{"date":"2022-08-09","close":108.3223},{"date":"2022-08-10","close":110.4066},{"date":"2022-08-11","close":109.0448},{"date":"2022-08-12","close":109.4617},{"date":"2022-08-15","close":109.5358},{"date":"2022-08-16","close":110.2769},{"date":"2022-08-17","close":110.3418},{"date":"2022-08-18","close":109.2672},{"date":"2022-08-19","close":108.0629},{"date":"2022-08-22","close":106.2935},{"date":"2022-08-23","close":106.2657},{"date":"2022-08-24","close":106.2286},{"date":"2022-08-25","close":108.2204},{"date":"2022-08-26","close":104.4129},{"date":"2022-08-29","close":104.4594},{"date":"2022-08-30","close":103.1282},{"date":"2022-08-31","close":103.5564},{"date":"2022-09-01","close":106.3678},{"date":"2022-09-02","close":104.9528},{"date":"2022-09-06","close":104.7852},{"date":"2022-09-07","close":107.3546},{"date":"2022-09-08","close":108.3228},{"date":"2022-09-09","close":108.0714},{"date":"2022-09-12","close":109.1606},{"date":"2022-09-13","close":105.7348},{"date":"2022-09-14","close":106.8892},{"date":"2022-09-15","close":107.2057},{"date":"2022-09-16","close":107.727},{"date":"2022-09-19","close":108.1366},{"date":"2022-09-20","close":107.2894},{"date":"2022-09-21","close":104.7945},{"date":"2022-09-22","close":103.1375},{"date":"2022-09-23","close":103.0072},{"date":"2022-09-26","close":101.6201},{"date":"2022-09-27","close":100.3261},{"date":"2022-09-28","close":100.6519},{"date":"2022-09-29","close":99.8048},{"date":"2022-09-30","close":98.9949},{"date":"2022-10-03","close":101.5735},{"date":"2022-10-04","close":103.7147},{"date":"2022-10-05","close":104.5711},{"date":"2022-10-06","close":102.5138},{"date":"2022-10-07","close":101.406},{"date":"2022-10-10","close":100.3447},{"date":"2022-10-11","close":97.9802},{"date":"2022-10-12","close":98.2501},{"date":"2022-10-13","close":102.1042},{"date":"2022-10-14","close":99.3952},{"date":"2022-10-17","close":102.3835},{"date":"2022-10-18","close":103.7798},{"date":"2022-10-19","close":102.821},{"date":"2022-10-20","close":102.0856},{"date":"2022-10-21","close":103.3609},{"date":"2022-10-24","close":101.257},{"date":"2022-10-25","close":103.5564},{"date":"2022-10-26","close":104.5153},{"date":"2022-10-27","close":106.042},{"date":"2022-10-28","close":109.7378},{"date":"2022-10-31","close":110.0822},{"date":"2022-11-01","close":109.9891},{"date":"2022-11-02","close":109.263},{"date":"2022-11-03","close":111.2459},{"date":"2022-11-04","close":113.3684},{"date":"2022-11-07","close":114.048},{"date":"2022-11-08","close":113.927},{"date":"2022-11-09","close":113.6198},{"date":"2022-11-10","close":115.5561},{"date":"2022-11-11","close":114.8113},{"date":"2022-11-14","close":114.1318},{"date":"2022-11-15","close":114.7927},{"date":"2022-11-16","close":115.3978},{"date":"2022-11-17","close":114.29},{"date":"2022-11-18","close":116.0029},{"date":"2022-11-21","close":115.4537},{"date":"2022-11-22","close":116.3101},{"date":"2022-11-23","close":117.769},{"date":"2022-11-25","close":118.3302},{"date":"2022-11-28","close":118.2553},{"date":"2022-11-29","close":117.8719},{"date":"2022-11-30","close":120.3222},{"date":"2022-12-01","close":120.8178},{"date":"2022-12-02","close":121.276},{"date":"2022-12-05","close":122.4263},{"date":"2022-12-06","close":122.1551},{"date":"2022-12-07","close":119.9574},{"date":"2022-12-08","close":121.435},{"date":"2022-12-09","close":119.4337},{"date":"2022-12-12","close":121.2386},{"date":"2022-12-13","close":121.7156},{"date":"2022-12-14","close":122.7162},{"date":"2022-12-15","close":121.9961},{"date":"2022-12-16","close":120.9861},{"date":"2022-12-19","close":120.0603},{"date":"2022-12-20","close":120.2567},{"date":"2022-12-21","close":120.4343},{"date":"2022-12-22","close":120.4718},{"date":"2022-12-23","close":120.5466},{"date":"2022-12-27","close":121.4818},{"date":"2022-12-28","close":120.93},{"date":"2022-12-29","close":121.5659},{"date":"2022-12-30","close":119.7797},{"date":"2023-01-03","close":118.7323},{"date":"2023-01-04","close":120.3408},{"date":"2023-01-05","close":119.4243},{"date":"2023-01-06","close":121.8465},{"date":"2023-01-09","close":121.3508},{"date":"2023-01-10","close":121.0142},{"date":"2023-01-11","close":121.2854},{"date":"2023-01-12","close":120.5372},{"date":"2023-01-13","close":121.781},{"date":"2023-01-17","close":121.8839},{"date":"2023-01-18","close":120.3783},{"date":"2023-01-19","close":117.8813},{"date":"2023-01-20","close":118.4237},{"date":"2023-01-23","close":118.4611},{"date":"2023-01-24","close":120.1818},{"date":"2023-01-25","close":120.8271},{"date":"2023-01-26","close":120.6775},{"date":"2023-01-27","close":119.8265},{"date":"2023-01-30","close":120.6775},{"date":"2023-01-31","close":122.0522},{"date":"2023-02-01","close":120.6494},{"date":"2023-02-02","close":119.9013},{"date":"2023-02-03","close":118.7791},{"date":"2023-02-06","close":120.6962},{"date":"2023-02-07","close":120.9581},{"date":"2023-02-08","close":122.9032},{"date":"2023-02-09","close":122.6601},{"date":"2023-02-10","close":122.8004},{"date":"2023-02-13","close":123.932},{"date":"2023-02-14","close":122.3515},{"date":"2023-02-15","close":123.1371},{"date":"2023-02-16","close":123.1838},{"date":"2023-02-17","close":123.4831},{"date":"2023-02-21","close":122.708},{"date":"2023-02-22","close":121.4866},{"date":"2023-02-23","close":120.8854},{"date":"2023-02-24","close":119.1567},{"date":"2023-02-27","close":118.9124},{"date":"2023-02-28","close":119.4667},{"date":"2023-03-01","close":118.5648},{"date":"2023-03-02","close":120.8948},{"date":"2023-03-03","close":121.8248},{"date":"2023-03-06","close":121.4772},{"date":"2023-03-07","close":119.2412},{"date":"2023-03-08","close":119.1097},{"date":"2023-03-09","close":118.4239},{"date":"2023-03-10","close":117.0428},{"date":"2023-03-13","close":117.3341},{"date":"2023-03-14","close":119.0346},{"date":"2023-03-15","close":119.4385},{"date":"2023-03-16","close":120.3123},{"date":"2023-03-17","close":119.1755},{"date":"2023-03-20","close":121.0827},{"date":"2023-03-21","close":120.7726},{"date":"2023-03-22","close":119.9177},{"date":"2023-03-23","close":119.9553},{"date":"2023-03-24","close":120.0962},{"date":"2023-03-27","close":120.5284},{"date":"2023-03-28","close":120.7257},{"date":"2023-03-29","close":120.6411},{"date":"2023-03-30","close":121.5054},{"date":"2023-03-31","close":124.0891},{"date":"2023-04-03","close":125.1507},{"date":"2023-04-04","close":123.6381},{"date":"2023-04-05","close":123.9575},{"date":"2023-04-06","close":124.1079},{"date":"2023-04-10","close":123.1684},{"date":"2023-04-11","close":123.6099},{"date":"2023-04-12","close":123.9951},{"date":"2023-04-13","close":126.513},{"date":"2023-04-14","close":126.7197},{"date":"2023-04-17","close":128.8054},{"date":"2023-04-18","close":129.2563},{"date":"2023-04-19","close":128.8241},{"date":"2023-04-20","close":129.1812},{"date":"2023-04-21","close":129.9609},{"date":"2023-04-24","close":130.4965},{"date":"2023-04-25","close":129.4724},{"date":"2023-04-26","close":129.6603},{"date":"2023-04-27","close":131.342},{"date":"2023-04-28","close":132.0748},{"date":"2023-05-01","close":133.625},{"date":"2023-05-02","close":134.2544},{"date":"2023-05-03","close":129.0026},{"date":"2023-05-04","close":128.0726},{"date":"2023-05-05","close":129.1718},{"date":"2023-05-08","close":128.2698},{"date":"2023-05-09","close":129.2845},{"date":"2023-05-10","close":129.4066},{"date":"2023-05-11","close":129.0308},{"date":"2023-05-12","close":130.13},{"date":"2023-05-15","close":129.4442},{"date":"2023-05-16","close":130.3837},{"date":"2023-05-17","close":128.9181},{"date":"2023-05-18","close":130.0737},{"date":"2023-05-19","close":129.914},{"date":"2023-05-22","close":126.7478},{"date":"2023-05-23","close":123.4972},{"date":"2023-05-24","close":122.9523},{"date":"2023-05-25","close":122.3792},{"date":"2023-05-26","close":122.5727},{"date":"2023-05-30","close":120.6188},{"date":"2023-05-31","close":121.4683},{"date":"2023-06-01","close":124.8286},{"date":"2023-06-02","close":126.9806},{"date":"2023-06-05","close":126.6408},{"date":"2023-06-06","close":125.4232},{"date":"2023-06-07","close":125.0079},{"date":"2023-06-08","close":125.7252},{"date":"2023-06-09","close":125.9518},{"date":"2023-06-12","close":127.075},{"date":"2023-06-13","close":128.3493},{"date":"2023-06-14","close":128.6985},{"date":"2023-06-15","close":131.3885},{"date":"2023-06-16","close":130.8033},{"date":"2023-06-20","close":128.1982},{"date":"2023-06-21","close":129.0666},{"date":"2023-06-22","close":128.689},{"date":"2023-06-23","close":127.9906},{"date":"2023-06-26","close":126.6974},{"date":"2023-06-27","close":126.7447},{"date":"2023-06-28","close":127.5752},{"date":"2023-06-29","close":129.5574},{"date":"2023-06-30","close":130.775},{"date":"2023-07-03","close":129.5669},{"date":"2023-07-05","close":128.9911},{"date":"2023-07-06","close":126.3859},{"date":"2023-07-07","close":125.9612},{"date":"2023-07-10","close":127.2449},{"date":"2023-07-11","close":126.6408},{"date":"2023-07-12","close":127.5186},{"date":"2023-07-13","close":128.3209},{"date":"2023-07-14","close":127.9528},{"date":"2023-07-17","close":128.1227},{"date":"2023-07-18","close":126.3293},{"date":"2023-07-19","close":128.302},{"date":"2023-07-20","close":128.2548},{"date":"2023-07-21","close":129.8217},{"date":"2023-07-24","close":130.1992},{"date":"2023-07-25","close":129.3026},{"date":"2023-07-26","close":129.5952},{"date":"2023-07-27","close":128.5852},{"date":"2023-07-28","close":129.2554},{"date":"2023-07-31","close":129.9444},{"date":"2023-08-01","close":128.7079},{"date":"2023-08-02","close":127.4242},{"date":"2023-08-03","close":128.0094},{"date":"2023-08-04","close":126.8107},{"date":"2023-08-07","close":127.528},{"date":"2023-08-08","close":126.6125},{"date":"2023-08-09","close":125.8007},{"date":"2023-08-10","close":126.8296},{"date":"2023-08-11","close":126.6691},{"date":"2023-08-14","close":127.226},{"date":"2023-08-15","close":125.2722},{"date":"2023-08-16","close":124.1773},{"date":"2023-08-17","close":122.6293},{"date":"2023-08-18","close":121.8742},{"date":"2023-08-21","close":121.5722},{"date":"2023-08-22","close":122.1857},{"date":"2023-08-23","close":122.1385},{"date":"2023-08-24","close":122.2706},{"date":"2023-08-25","close":122.4594},{"date":"2023-08-28","close":122.6254},{"date":"2023-08-29","close":122.2365},{"date":"2023-08-30","close":123.3745},{"date":"2023-08-31","close":122.6917},{"date":"2023-09-01","close":122.9383},{"date":"2023-09-05","close":122.0279},{"date":"2023-09-06","close":120.321},{"date":"2023-09-07","close":120.6149},{"date":"2023-09-08","close":119.9891},{"date":"2023-09-11","close":120.1882},{"date":"2023-09-12","close":121.44},{"date":"2023-09-13","close":122.3978},{"date":"2023-09-14","close":124.8823},{"date":"2023-09-15","close":121.3736},{"date":"2023-09-18","close":120.9753},{"date":"2023-09-19","close":120.2167},{"date":"2023-09-20","close":120.4822},{"date":"2023-09-21","close":118.2442},{"date":"2023-09-22","close":118.5382},{"date":"2023-09-25","close":118.5097},{"date":"2023-09-26","close":117.5993},{"date":"2023-09-27","close":115.6743},{"date":"2023-09-28","close":117.6657},{"date":"2023-09-29","close":118.4813},{"date":"2023-10-02","close":118.5951},{"date":"2023-10-03","close":116.6321},{"date":"2023-10-04","close":117.1441},{"date":"2023-10-05","close":115.5415},{"date":"2023-10-06","close":113.2846},{"date":"2023-10-09","close":112.763},{"date":"2023-10-10","close":114.1475},{"date":"2023-10-11","close":112.2604},{"date":"2023-10-12","close":110.2405},{"date":"2023-10-13","close":110.8379},{"date":"2023-10-16","close":112.3268},{"date":"2023-10-17","close":113.2656},{"date":"2023-10-18","close":114.7355},{"date":"2023-10-19","close":114.3277},{"date":"2023-10-20","close":113.7492},{"date":"2023-10-23","close":112.6207},{"date":"2023-10-24","close":113.7113},{"date":"2023-10-25","close":114.0906},{"date":"2023-10-26","close":112.6113},{"date":"2023-10-27","close":113.2656},{"date":"2023-10-30","close":113.6734},{"date":"2023-10-31","close":114.6122},{"date":"2023-11-01","close":115.0294},{"date":"2023-11-02","close":117.8459},{"date":"2023-11-03","close":119.8089},{"date":"2023-11-06","close":119.8563},{"date":"2023-11-07","close":118.9934},{"date":"2023-11-08","close":119.1166},{"date":"2023-11-09","close":118.2632},{"date":"2023-11-10","close":119.439},{"date":"2023-11-13","close":118.8321},{"date":"2023-11-14","close":120.9374},{"date":"2023-11-15","close":120.0744},{"date":"2023-11-16","close":121.2219},{"date":"2023-11-17","close":121.0607},{"date":"2023-11-20","close":121.4969},{"date":"2023-11-21","close":121.6107},{"date":"2023-11-22","close":122.2745},{"date":"2023-11-24","close":121.8667},{"date":"2023-11-27","close":121.6619},{"date":"2023-11-28","close":120.4232},{"date":"2023-11-29","close":119.5943},{"date":"2023-11-30","close":119.6229},{"date":"2023-12-01","close":121.3189},{"date":"2023-12-04","close":119.7182},{"date":"2023-12-05","close":118.5081},{"date":"2023-12-06","close":118.9178},{"date":"2023-12-07","close":118.4033},{"date":"2023-12-08","close":118.47},{"date":"2023-12-11","close":120.6519},{"date":"2023-12-12","close":122.0239},{"date":"2023-12-13","close":124.7489},{"date":"2023-12-14","close":124.9204},{"date":"2023-12-15","close":122.567},{"date":"2023-12-18","close":124.3106},{"date":"2023-12-19","close":124.0915},{"date":"2023-12-20","close":122.9481},{"date":"2023-12-21","close":123.8438},{"date":"2023-12-22","close":123.8628},{"date":"2023-12-26","close":124.1105},{"date":"2023-12-27","close":124.6632},{"date":"2023-12-28","close":124.3583},{"date":"2023-12-29","close":124.4917},{"date":"2024-01-02","close":122.9386},{"date":"2024-01-03","close":123.0053},{"date":"2024-01-04","close":122.6147},{"date":"2024-01-05","close":122.2812},{"date":"2024-01-08","close":122.567},{"date":"2024-01-09","close":122.1669},{"date":"2024-01-10","close":123.1006},{"date":"2024-01-11","close":122.91},{"date":"2024-01-12","close":123.0339},{"date":"2024-01-16","close":123.6818},{"date":"2024-01-17","close":122.9862},{"date":"2024-01-18","close":124.3011},{"date":"2024-01-19","close":126.0542},{"date":"2024-01-22","close":124.8728},{"date":"2024-01-23","close":125.5302},{"date":"2024-01-24","close":123.3292},{"date":"2024-01-25","close":124.0724},{"date":"2024-01-26","close":122.9958},{"date":"2024-01-29","close":124.3868},{"date":"2024-01-30","close":124.4535},{"date":"2024-01-31","close":123.3769},{"date":"2024-02-01","close":124.2916},{"date":"2024-02-02","close":122.6718},{"date":"2024-02-05","close":120.3661},{"date":"2024-02-06","close":121.2617},{"date":"2024-02-07","close":123.5198},{"date":"2024-02-08","close":124.2439},{"date":"2024-02-09","close":124.1201},{"date":"2024-02-12","close":125.1586},{"date":"2024-02-13","close":125.0157},{"date":"2024-02-14","close":127.6835},{"date":"2024-02-15","close":129.0079},{"date":"2024-02-16","close":128.198},{"date":"2024-02-20","close":128.265},{"date":"2024-02-21","close":129.4907},{"date":"2024-02-22","close":131.5016},{"date":"2024-02-23","close":132.4496},{"date":"2024-02-26","close":132.2006},{"date":"2024-02-27","close":131.2239},{"date":"2024-02-28","close":132.7177},{"date":"2024-02-29","close":132.5453},{"date":"2024-03-01","close":131.5878},{"date":"2024-03-04","close":132.6698},{"date":"2024-03-05","close":132.8134},{"date":"2024-03-06","close":133.6274},{"date":"2024-03-07","close":134.4221},{"date":"2024-03-08","close":133.6369},{"date":"2024-03-11","close":134.1349},{"date":"2024-03-12","close":134.7669},{"date":"2024-03-13","close":132.4879},{"date":"2024-03-14","close":131.3388},{"date":"2024-03-15","close":131.0324},{"date":"2024-03-18","close":130.4866},{"date":"2024-03-19","close":131.4633},{"date":"2024-03-20","close":130.7164},{"date":"2024-03-21","close":130.7738},{"date":"2024-03-22","close":130.4483},{"date":"2024-03-25","close":128.9066},{"date":"2024-03-26","close":129.0789},{"date":"2024-03-27","close":131.492},{"date":"2024-03-28","close":132.7656},{"date":"2024-04-01","close":134.5083},{"date":"2024-04-02","close":134.7381},{"date":"2024-04-03","close":133.1103},{"date":"2024-04-04","close":130.4961},{"date":"2024-04-05","close":130.3238},{"date":"2024-04-08","close":129.4811},{"date":"2024-04-09","close":131.2047},{"date":"2024-04-10","close":132.0952},{"date":"2024-04-11","close":132.4591},{"date":"2024-04-12","close":131.9516},{"date":"2024-04-15","close":131.8271},{"date":"2024-04-16","close":132.1431},{"date":"2024-04-17","close":131.9804},{"date":"2024-04-18","close":132.0186},{"date":"2024-04-19","close":132.6219},{"date":"2024-04-22","close":133.1582},{"date":"2024-04-23","close":134.154},{"date":"2024-04-24","close":135.7914},{"date":"2024-04-25","close":135.5521},{"date":"2024-04-26","close":135.7532},{"date":"2024-04-29","close":137.1129},{"date":"2024-04-30","close":135.2552},{"date":"2024-05-01","close":129.5864},{"date":"2024-05-02","close":129.3375},{"date":"2024-05-03","close":128.6385},{"date":"2024-05-06","close":130.4004},{"date":"2024-05-07","close":130.1419},{"date":"2024-05-08","close":131.1473},{"date":"2024-05-09","close":132.0952},{"date":"2024-05-10","close":131.7793},{"date":"2024-05-13","close":130.5919},{"date":"2024-05-14","close":131.6548},{"date":"2024-05-15","close":132.4687},{"date":"2024-05-16","close":135.6478},{"date":"2024-05-17","close":135.6478},{"date":"2024-05-20","close":133.7423},{"date":"2024-05-21","close":133.388},{"date":"2024-05-22","close":133.2252},{"date":"2024-05-23","close":131.1952},{"date":"2024-05-24","close":132.4557},{"date":"2024-05-28","close":130.7333},{"date":"2024-05-29","close":129.5882},{"date":"2024-05-30","close":129.7518},{"date":"2024-05-31","close":132.244},{"date":"2024-06-03","close":134.0723},{"date":"2024-06-04","close":136.199},{"date":"2024-06-05","close":135.227},{"date":"2024-06-06","close":135.5157},{"date":"2024-06-07","close":134.6882},{"date":"2024-06-10","close":132.6097},{"date":"2024-06-11","close":131.8399},{"date":"2024-06-12","close":132.119},{"date":"2024-06-13","close":132.8022},{"date":"2024-06-14","close":131.6282},{"date":"2024-06-17","close":131.7533},{"date":"2024-06-18","close":130.3099},{"date":"2024-06-20","close":129.0878},{"date":"2024-06-21","close":129.2225},{"date":"2024-06-24","close":128.9339},{"date":"2024-06-25","close":127.3365},{"date":"2024-06-26","close":126.9805},{"date":"2024-06-27","close":127.6059},{"date":"2024-06-28","close":127.4616},{"date":"2024-07-01","close":124.8057},{"date":"2024-07-02","close":125.1233},{"date":"2024-07-03","close":124.6903},{"date":"2024-07-05","close":124.2476},{"date":"2024-07-08","close":123.1121},{"date":"2024-07-09","close":121.8804},{"date":"2024-07-10","close":124.2957},{"date":"2024-07-11","close":124.6325},{"date":"2024-07-12","close":126.355},{"date":"2024-07-15","close":123.064},{"date":"2024-07-16","close":124.0552},{"date":"2024-07-17","close":124.4497},{"date":"2024-07-18","close":123.4682},{"date":"2024-07-19","close":122.1403},{"date":"2024-07-22","close":123.7569},{"date":"2024-07-23","close":121.688},{"date":"2024-07-24","close":121.1972},{"date":"2024-07-25","close":122.3327},{"date":"2024-07-26","close":123.218},{"date":"2024-07-29","close":125.5082},{"date":"2024-07-30","close":127.1825},{"date":"2024-07-31","close":127.8176},{"date":"2024-08-01","close":129.4246},{"date":"2024-08-02","close":130.0789},{"date":"2024-08-05","close":128.2891},{"date":"2024-08-06","close":131.686},{"date":"2024-08-07","close":131.2722},{"date":"2024-08-08","close":131.9265},{"date":"2024-08-09","close":131.6282},{"date":"2024-08-12","close":130.5119},{"date":"2024-08-13","close":132.398},{"date":"2024-08-14","close":132.0805},{"date":"2024-08-15","close":132.6097},{"date":"2024-08-16","close":132.2152},{"date":"2024-08-19","close":131.532},{"date":"2024-08-20","close":131.7821},{"date":"2024-08-21","close":132.5519},{"date":"2024-08-22","close":131.5993},{"date":"2024-08-23","close":130.4061},{"date":"2024-08-26","close":129.8576},{"date":"2024-08-27","close":130.0704},{"date":"2024-08-28","close":131.1825},{"date":"2024-08-29","close":130.7957},{"date":"2024-08-30","close":130.4765},{"date":"2024-09-03","close":129.084},{"date":"2024-09-04","close":130.3702},{"date":"2024-09-05","close":130.0704},{"date":"2024-09-06","close":129.4611},{"date":"2024-09-09","close":128.6584},{"date":"2024-09-10","close":128.5134},{"date":"2024-09-11","close":129.6159},{"date":"2024-09-12","close":129.0163},{"date":"2024-09-13","close":129.2484},{"date":"2024-09-16","close":130.1284},{"date":"2024-09-17","close":127.9912},{"date":"2024-09-18","close":126.2988},{"date":"2024-09-19","close":126.7727},{"date":"2024-09-20","close":125.4381},{"date":"2024-09-23","close":126.0764},{"date":"2024-09-24","close":129.3934},{"date":"2024-09-25","close":128.7068},{"date":"2024-09-26","close":133.5228},{"date":"2024-09-27","close":135.3119},{"date":"2024-09-30","close":135.1088},{"date":"2024-10-01","close":134.6543},{"date":"2024-10-02","close":134.9444},{"date":"2024-10-03","close":132.6911},{"date":"2024-10-04","close":132.0722},{"date":"2024-10-07","close":131.4049},{"date":"2024-10-08","close":130.2831},{"date":"2024-10-09","close":130.3218},{"date":"2024-10-10","close":128.8809},{"date":"2024-10-11","close":129.6062},{"date":"2024-10-14","close":130.2154},{"date":"2024-10-15","close":128.8326},{"date":"2024-10-16","close":128.9583},{"date":"2024-10-17","close":129.3257},{"date":"2024-10-18","close":129.8479},{"date":"2024-10-21","close":129.5869},{"date":"2024-10-22","close":128.9679},{"date":"2024-10-23","close":129.6062},{"date":"2024-10-24","close":128.7745},{"date":"2024-10-25","close":128.6584},{"date":"2024-10-28","close":130.4185},{"date":"2024-10-29","close":129.5578},{"date":"2024-10-30","close":128.9969},{"date":"2024-10-31","close":126.8404},{"date":"2024-11-01","close":127.9815},{"date":"2024-11-04","close":128.3877},{"date":"2024-11-05","close":130.2831},{"date":"2024-11-06","close":129.9447},{"date":"2024-11-07","close":132.5461},{"date":"2024-11-08","close":132.6911},{"date":"2024-11-11","close":132.1206},{"date":"2024-11-12","close":130.1767},{"date":"2024-11-13","close":130.8053},{"date":"2024-11-14","close":132.2366},{"date":"2024-11-15","close":129.1904},{"date":"2024-11-18","close":129.5965},{"date":"2024-11-19","close":127.7881},{"date":"2024-11-20","close":128.5037},{"date":"2024-11-21","close":129.7996},{"date":"2024-11-22","close":130.815},{"date":"2024-11-25","close":132.5364},{"date":"2024-11-26","close":134.0644},{"date":"2024-11-27","close":134.7413},{"date":"2024-11-29","close":134.3642},{"date":"2024-12-02","close":135.1027},{"date":"2024-12-03","close":133.8297},{"date":"2024-12-04","close":134.2573},{"date":"2024-12-05","close":134.2281},{"date":"2024-12-06","close":133.7422},{"date":"2024-12-09","close":135.1513},{"date":"2024-12-10","close":134.3156},{"date":"2024-12-11","close":134.6265},{"date":"2024-12-12","close":134.7237},{"date":"2024-12-13","close":133.13},{"date":"2024-12-16","close":131.2351},{"date":"2024-12-17","close":130.9241},{"date":"2024-12-18","close":127.7465},{"date":"2024-12-19","close":126.6776},{"date":"2024-12-20","close":128.6211},{"date":"2024-12-23","close":130.0787},{"date":"2024-12-24","close":131.1865},{"date":"2024-12-26","close":132.1583},{"date":"2024-12-27","close":131.41},{"date":"2024-12-30","close":129.7483},{"date":"2024-12-31","close":130.3703},{"date":"2025-01-02","close":129.7872},{"date":"2025-01-03","close":129.6706},{"date":"2025-01-06","close":126.493},{"date":"2025-01-07","close":124.9187},{"date":"2025-01-08","close":124.1316},{"date":"2025-01-10","close":119.7684},{"date":"2025-01-13","close":120.2349},{"date":"2025-01-14","close":121.1872},{"date":"2025-01-15","close":122.2172},{"date":"2025-01-16","close":122.674},{"date":"2025-01-17","close":121.78},{"date":"2025-01-21","close":122.1492},{"date":"2025-01-22","close":122.6545},{"date":"2025-01-23","close":123.4222},{"date":"2025-01-24","close":124.6369},{"date":"2025-01-27","close":127.1926},{"date":"2025-01-28","close":125.5892},{"date":"2025-01-29","close":125.5212},{"date":"2025-01-30","close":127.0371},{"date":"2025-01-31","close":126.8136},{"date":"2025-02-03","close":127.7854},{"date":"2025-02-04","close":127.7563},{"date":"2025-02-05","close":127.5425},{"date":"2025-02-06","close":139.942},{"date":"2025-02-07","close":139.5047},{"date":"2025-02-10","close":143.965},{"date":"2025-02-11","close":142.5074},{"date":"2025-02-12","close":142.3714},{"date":"2025-02-13","close":144.5481},{"date":"2025-02-14","close":143.7318},{"date":"2025-02-18","close":142.9739},{"date":"2025-02-19","close":144.1011},{"date":"2025-02-20","close":146.6957},{"date":"2025-02-21","close":145.2312},{"date":"2025-02-24","close":146.6761},{"date":"2025-02-25","close":150.5034},{"date":"2025-02-26","close":147.9161},{"date":"2025-02-27","close":150.0739},{"date":"2025-02-28","close":152.6709},{"date":"2025-03-03","close":153.2176},{"date":"2025-03-04","close":154.6627},{"date":"2025-03-05","close":155.5999},{"date":"2025-03-06","close":155.4925},{"date":"2025-03-07","close":158.6852},{"date":"2025-03-10","close":154.3502},{"date":"2025-03-11","close":152.9931},{"date":"2025-03-12","close":150.7475},{"date":"2025-03-13","close":149.7907},{"date":"2025-03-14","close":151.3822},{"date":"2025-03-17","close":153.4129},{"date":"2025-03-18","close":153.5789},{"date":"2025-03-19","close":153.7839},{"date":"2025-03-20","close":154.155},{"date":"2025-03-21","close":153.0419},{"date":"2025-03-24","close":152.1339},{"date":"2025-03-25","close":152.1144},{"date":"2025-03-26","close":154.9263},{"date":"2025-03-27","close":153.9206},{"date":"2025-03-28","close":152.0753},{"date":"2025-03-31","close":153.6375},{"date":"2025-04-01","close":155.1606},{"date":"2025-04-02","close":154.4869},{"date":"2025-04-03","close":157.6307},{"date":"2025-04-04","close":144.3329},{"date":"2025-04-07","close":141.5015},{"date":"2025-04-08","close":138.0355},{"date":"2025-04-09","close":142.0092},{"date":"2025-04-10","close":142.058},{"date":"2025-04-11","close":141.5699},{"date":"2025-04-14","close":142.5462},{"date":"2025-04-15","close":141.2672},{"date":"2025-04-16","close":139.1974},{"date":"2025-04-17","close":139.9199},{"date":"2025-04-21","close":137.1861},{"date":"2025-04-22","close":141.6187},{"date":"2025-04-23","close":142.7024},{"date":"2025-04-24","close":144.0889},{"date":"2025-04-25","close":143.8155},{"date":"2025-04-28","close":144.2548},{"date":"2025-04-29","close":144.1962},{"date":"2025-04-30","close":146.8812},{"date":"2025-05-01","close":145.0847},{"date":"2025-05-02","close":145.612},{"date":"2025-05-05","close":143.1125},{"date":"2025-05-06","close":144.7723},{"date":"2025-05-07","close":145.9439},{"date":"2025-05-08","close":144.4794},{"date":"2025-05-09","close":143.6495},{"date":"2025-05-12","close":143.3273},{"date":"2025-05-13","close":142.2729},{"date":"2025-05-14","close":141.7261},{"date":"2025-05-15","close":143.5714},{"date":"2025-05-16","close":144.5673},{"date":"2025-05-19","close":146.1099},{"date":"2025-05-20","close":145.5045},{"date":"2025-05-21","close":142.966},{"date":"2025-05-22","close":142.058},{"date":"2025-05-23","close":142.0092},{"date":"2025-05-27","close":141.3715},{"date":"2025-05-28","close":140.4492},{"date":"2025-05-29","close":141.3224},{"date":"2025-05-30","close":141.2243},{"date":"2025-06-02","close":141.9013},{"date":"2025-06-03","close":141.2538},{"date":"2025-06-04","close":141.293},{"date":"2025-06-05","close":140.1843},{"date":"2025-06-06","close":142.0975},{"date":"2025-06-09","close":140.4394},{"date":"2025-06-10","close":141.2047},{"date":"2025-06-11","close":140.7043},{"date":"2025-06-12","close":141.2538},{"date":"2025-06-13","close":141.2832},{"date":"2025-06-16","close":139.2621},{"date":"2025-06-17","close":137.3488},{"date":"2025-06-18","close":135.7496},{"date":"2025-06-20","close":136.4364},{"date":"2025-06-23","close":138.7224},{"date":"2025-06-24","close":140.0077},{"date":"2025-06-25","close":144.4032},{"date":"2025-06-26","close":144.2757},{"date":"2025-06-27","close":145.61},{"date":"2025-06-30","close":145.3843},{"date":"2025-07-01","close":147.533},{"date":"2025-07-02","close":147.3466},{"date":"2025-07-03","close":147.17},{"date":"2025-07-07","close":147.5232},{"date":"2025-07-08","close":147.69},{"date":"2025-07-09","close":148.004},{"date":"2025-07-10","close":149.4757},{"date":"2025-07-11","close":146.964},{"date":"2025-07-14","close":144.3934},{"date":"2025-07-15","close":142.2643},{"date":"2025-07-16","close":143.3828},{"date":"2025-07-17","close":145.2862},{"date":"2025-07-18","close":146.1496},{"date":"2025-07-21","close":142.7647},{"date":"2025-07-22","close":145.7277},{"date":"2025-07-23","close":145.0017},{"date":"2025-07-24","close":143.0787},{"date":"2025-07-25","close":143.9323},{"date":"2025-07-28","close":141.5677},{"date":"2025-07-29","close":142.4233},{"date":"2025-07-30","close":144.1989},{"date":"2025-07-31","close":141.4128},{"date":"2025-08-01","close":142.5999},{"date":"2025-08-04","close":144.2087},{"date":"2025-08-05","close":136.8511},{"date":"2025-08-06","close":138.6562},{"date":"2025-08-07","close":139.853},{"date":"2025-08-08","close":138.5973},{"date":"2025-08-11","close":138.5875},{"date":"2025-08-12","close":139.392},{"date":"2025-08-13","close":142.0407},{"date":"2025-08-14","close":143.9831},{"date":"2025-08-15","close":145.3663},{"date":"2025-08-18","close":146.5043},{"date":"2025-08-19","close":149.1236},{"date":"2025-08-20","close":146.5043},{"date":"2025-08-21","close":145.1996},{"date":"2025-08-22","close":145.0622},{"date":"2025-08-25","close":144.1008},{"date":"2025-08-26","close":144.2382},{"date":"2025-08-27","close":142.5704},{"date":"2025-08-28","close":142.7078},{"date":"2025-08-29","close":144.1793},{"date":"2025-09-02","close":143.3749},{"date":"2025-09-03","close":142.4975},{"date":"2025-09-04","close":141.63},{"date":"2025-09-05","close":142.5271},{"date":"2025-09-08","close":145.8887},{"date":"2025-09-09","close":143.71},{"date":"2025-09-10","close":143.9466},{"date":"2025-09-11","close":147.0223},{"date":"2025-09-12","close":147.3674},{"date":"2025-09-15","close":146.7857},{"date":"2025-09-16","close":145.9084},{"date":"2025-09-17","close":146.1548},{"date":"2025-09-18","close":143.1974},{"date":"2025-09-19","close":143.5917},{"date":"2025-09-22","close":147.1505},{"date":"2025-09-23","close":147.3181},{"date":"2025-09-24","close":147.3279},{"date":"2025-09-25","close":148.2743},{"date":"2025-09-26","close":150.5318},{"date":"2025-09-29","close":151.7542},{"date":"2025-09-30","close":149.8417},{"date":"2025-10-01","close":151.0148},{"date":"2025-10-02","close":149.201},{"date":"2025-10-03","close":148.5503},{"date":"2025-10-06","close":146.6674},{"date":"2025-10-07","close":144.6367},{"date":"2025-10-08","close":143.9565},{"date":"2025-10-09","close":140.6639},{"date":"2025-10-10","close":139.6091},{"date":"2025-10-13","close":138.4754},{"date":"2025-10-14","close":141.9356},{"date":"2025-10-15","close":142.4581},{"date":"2025-10-16","close":141.3441},{"date":"2025-10-17","close":143.1876},{"date":"2025-10-20","close":146.0562},{"date":"2025-10-21","close":146.421},{"date":"2025-10-22","close":145.2873},{"date":"2025-10-23","close":144.2917},{"date":"2025-10-24","close":141.3244},{"date":"2025-10-27","close":140.9498},{"date":"2025-10-28","close":139.0866},{"date":"2025-10-29","close":137.2136},{"date":"2025-10-30","close":137.0855},{"date":"2025-10-31","close":136.2475},{"date":"2025-11-03","close":137.4009},{"date":"2025-11-04","close":147.4265},{"date":"2025-11-05","close":147.2688},{"date":"2025-11-06","close":145.5141},{"date":"2025-11-07","close":147.0026},{"date":"2025-11-10","close":146.1548},{"date":"2025-11-11","close":148.6095},{"date":"2025-11-12","close":147.2491},{"date":"2025-11-13","close":147.604},{"date":"2025-11-14","close":146.904},{"date":"2025-11-17","close":145.9281},{"date":"2025-11-18","close":146.7069},{"date":"2025-11-19","close":146.214},{"date":"2025-11-20","close":147.0913},{"date":"2025-11-21","close":150.8078},{"date":"2025-11-24","close":148.9348},{"date":"2025-11-25","close":151.8133},{"date":"2025-11-26","close":151.6162},{"date":"2025-11-28","close":151.0345},{"date":"2025-12-01","close":148.501},{"date":"2025-12-02","close":146.2238},{"date":"2025-12-03","close":147.1153},{"date":"2025-12-04","close":144.4805},{"date":"2025-12-05","close":143.589},{"date":"2025-12-08","close":141.182},{"date":"2025-12-09","close":141.6872},{"date":"2025-12-10","close":142.5291},{"date":"2025-12-11","close":146.7191},{"date":"2025-12-12","close":149.6313},{"date":"2025-12-15","close":152.3652},{"date":"2025-12-16","close":149.6016},{"date":"2025-12-17","close":151.6916},{"date":"2025-12-18","close":153.2369},{"date":"2025-12-19","close":152.2959},{"date":"2025-12-22","close":153.8015},{"date":"2025-12-23","close":153.0685},{"date":"2025-12-24","close":152.8605},{"date":"2025-12-26","close":151.7907},{"date":"2025-12-29","close":150.8299},{"date":"2025-12-30","close":150.7407},{"date":"2025-12-31","close":149.8492},{"date":"2026-01-02","close":149.0667},{"date":"2026-01-05","close":148.8686},{"date":"2026-01-06","close":149.978},{"date":"2026-01-07","close":149.0667},{"date":"2026-01-08","close":152.0284},{"date":"2026-01-09","close":154.0491},{"date":"2026-01-12","close":155.4359},{"date":"2026-01-13","close":154.8812},{"date":"2026-01-14","close":155.6439},{"date":"2026-01-15","close":159.5268},{"date":"2026-01-16","close":158.7443},{"date":"2026-01-20","close":151.7511},{"date":"2026-01-21","close":152.9496},{"date":"2026-01-22","close":152.0779},{"date":"2026-01-23","close":151.5232},{"date":"2026-01-26","close":151.3747},{"date":"2026-01-27","close":152.5534},{"date":"2026-01-28","close":152.4246},{"date":"2026-01-29","close":154.0095},{"date":"2026-01-30","close":154.0293},{"date":"2026-02-02","close":154.693},{"date":"2026-02-03","close":157.2387},{"date":"2026-02-04","close":158.0608},{"date":"2026-02-05","close":159.5664},{"date":"2026-02-06","close":161.389},{"date":"2026-02-09","close":157.3971},{"date":"2026-02-10","close":157.3476},{"date":"2026-02-11","close":157.5556},{"date":"2026-02-12","close":161.7357},{"date":"2026-02-13","close":159.0514},{"date":"2026-02-17","close":159.6655},{"date":"2026-02-18","close":161.3692},{"date":"2026-02-19","close":161.9338},{"date":"2026-02-20","close":162.5282},{"date":"2026-02-23","close":165.6328},{"date":"2026-02-24","close":165.1353},{"date":"2026-02-25","close":164.4188},{"date":"2026-02-26","close":164.8965},{"date":"2026-02-27","close":167.3344},{"date":"2026-03-02","close":162.1202},{"date":"2026-03-03","close":159.6921},{"date":"2026-03-04","close":158.2095},{"date":"2026-03-05","close":157.8413},{"date":"2026-03-06","close":159.2145},{"date":"2026-03-09","close":159.0652},{"date":"2026-03-10","close":158.4184},{"date":"2026-03-11","close":155.8312},{"date":"2026-03-12","close":157.6821},{"date":"2026-03-13","close":159.6125},{"date":"2026-03-16","close":160.9858},{"date":"2026-03-17","close":162.8864},{"date":"2026-03-18","close":158.3189},{"date":"2026-03-19","close":155.4829},{"date":"2026-03-20","close":155.6421},{"date":"2026-03-23","close":157.7617},{"date":"2026-03-24","close":158.6473},{"date":"2026-03-25","close":158.3786},{"date":"2026-03-26","close":155.3735},{"date":"2026-03-27","close":153.2042},{"date":"2026-03-30","close":153.8311},{"date":"2026-03-31","close":154.7167},{"date":"2026-04-01","close":152.9454},{"date":"2026-04-02","close":155.3237},{"date":"2026-04-06","close":156.5875},{"date":"2026-04-07","close":156.1596},{"date":"2026-04-08","close":159.6424},{"date":"2026-04-09","close":160.0006},{"date":"2026-04-10","close":160.9659},{"date":"2026-04-13","close":160.6375},{"date":"2026-04-14","close":160.7768},{"date":"2026-04-15","close":161.145},{"date":"2026-04-16","close":158.7369},{"date":"2026-04-17","close":161.9908},{"date":"2026-04-20","close":161.0256},{"date":"2026-04-21","close":159.5528},{"date":"2026-04-22","close":158.2791},{"date":"2026-04-23","close":159.9409},{"date":"2026-04-24","close":159.4931},{"date":"2026-04-27","close":154.4082},{"date":"2026-04-28","close":155.6919},{"date":"2026-04-29","close":159.0553},{"date":"2026-04-30","close":158.8662},{"date":"2026-05-01","close":157.5826},{"date":"2026-05-04","close":153.642},{"date":"2026-05-05","close":153.1345},{"date":"2026-05-06","close":155.254},{"date":"2026-05-07","close":156.478},{"date":"2026-05-08","close":151.204},{"date":"2026-05-11","close":149.5522},{"date":"2026-05-12","close":152.1096},{"date":"2026-05-13","close":149.0347},{"date":"2026-05-14","close":149.8905},{"date":"2026-05-15","close":149.2337},{"date":"2026-05-18","close":151.5623},{"date":"2026-05-19","close":151.4428},{"date":"2026-05-20","close":151.9603},{"date":"2026-05-21","close":153.5624},{"date":"2026-05-22","close":154.3883},{"date":"2026-05-26","close":153.2539},{"date":"2026-05-27","close":152.02},{"date":"2026-05-28","close":150.03},{"date":"2026-05-29","close":147.95},{"date":"2026-06-01","close":147.51},{"date":"2026-06-02","close":146.58},{"date":"2026-06-03","close":148.44},{"date":"2026-06-04","close":148.08},{"date":"2026-06-05","close":150.87},{"date":"2026-06-08","close":147.37},{"date":"2026-06-09","close":151.63},{"date":"2026-06-10","close":151.08},{"date":"2026-06-11","close":153.27},{"date":"2026-06-12","close":154.31},{"date":"2026-06-15","close":154.67},{"date":"2026-06-16","close":157.67},{"date":"2026-06-17","close":154.07},{"date":"2026-06-18","close":151.99},{"date":"2026-06-22","close":150.74},{"date":"2026-06-23","close":151.6},{"date":"2026-06-24","close":153.02},{"date":"2026-06-25","close":151.14},{"date":"2026-06-26","close":156.41},{"date":"2026-06-29","close":158.24},{"date":"2026-06-30","close":159.86},{"date":"2026-07-01","close":161.59},{"date":"2026-07-02","close":164.73},{"date":"2026-07-06","close":165.99},{"date":"2026-07-07","close":167.49},{"date":"2026-07-08","close":165.25},{"date":"2026-07-09","close":162.39},{"date":"2026-07-10","close":163.54},{"date":"2026-07-13","close":161.68},{"date":"2026-07-14","close":158.18},{"date":"2026-07-15","close":152.57},{"date":"2026-07-16","close":152.1},{"date":"2026-07-17","close":147.92},{"date":"2026-07-20","close":147.37},{"date":"2026-07-21","close":147.17},{"date":"2026-07-22","close":147.57},{"date":"2026-07-23","close":147.37},{"date":"2026-07-24","close":148.92},{"date":"2026-07-27","close":147.8},{"date":"2026-07-28","close":150.28},{"date":"2026-07-29","close":151.92},{"date":"2026-07-30","close":157.0},{"date":"2026-07-31","close":153.28},{"date":"2026-08-03","close":148.8},{"date":"2026-08-04","close":147.68},{"date":"2026-08-05","close":152.37},{"date":"2026-08-06","close":152.28},{"date":"2026-08-07","close":150.76},{"date":"2026-08-10","close":145.33},{"date":"2026-08-11","close":144.75},{"date":"2026-08-12","close":150.34},{"date":"2026-08-13","close":150.85},{"date":"2026-08-14","close":148.11},{"date":"2026-08-17","close":145.14},{"date":"2026-08-18","close":144.86},{"date":"2026-08-19","close":145.93},{"date":"2026-08-20","close":152.33},{"date":"2026-08-21","close":152.99},{"date":"2026-08-24","close":157.35},{"date":"2026-08-25","close":156.27},{"date":"2026-08-26","close":154.41},{"date":"2026-08-27","close":150.75},{"date":"2026-08-28","close":153.86},{"date":"2026-08-31","close":153.31},{"date":"2026-09-01","close":152.03},{"date":"2026-09-02","close":151.27},{"date":"2026-09-03","close":152.54},{"date":"2026-09-04","close":150.71},{"date":"2026-09-08","close":149.51},{"date":"2026-09-09","close":145.16},{"date":"2026-09-10","close":143.89},{"date":"2026-09-11","close":140.87},{"date":"2026-09-14","close":146.33},{"date":"2026-09-15","close":140.77},{"date":"2026-09-16","close":137.96},{"date":"2026-09-17","close":135.75},{"date":"2026-09-18","close":137.99},{"date":"2026-09-21","close":139.33},{"date":"2026-09-22","close":139.71},{"date":"2026-09-23","close":140.63},{"date":"2026-09-24","close":137.34},{"date":"2026-09-25","close":138.63},{"date":"2026-09-28","close":138.28},{"date":"2026-09-29","close":137.73},{"date":"2026-09-30","close":136.34},{"date":"2026-10-01","close":136.69},{"date":"2026-10-02","close":136.12},{"date":"2026-10-05","close":136.97},{"date":"2026-10-06","close":139.84},{"date":"2026-10-07","close":140.35},{"date":"2026-10-08","close":143.0},{"date":"2026-10-09","close":144.82},{"date":"2026-10-12","close":146.75},{"date":"2026-10-13","close":147.06},{"date":"2026-10-14","close":146.69},{"date":"2026-10-15","close":150.83},{"date":"2026-10-16","close":150.51},{"date":"2026-10-19","close":149.83},{"date":"2026-10-20","close":151.6},{"date":"2026-10-21","close":151.24},{"date":"2026-10-22","close":154.435}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":154.45,"low_30d":134.26,"support":136.3,"high_30d":154.64,"change_1d":2.1,"change_7d":2.6,"change_30d":9.6,"resistance":152.6,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":22.98,"quarter":"2024-Q2"},{"pbr":null,"per":24.84,"quarter":"2024-Q3"},{"pbr":null,"per":24.13,"quarter":"2024-Q4"},{"pbr":null,"per":27.51,"quarter":"2025-Q1"},{"pbr":null,"per":25.42,"quarter":"2025-Q2"},{"pbr":null,"per":25.27,"quarter":"2025-Q3"},{"pbr":null,"per":24.77,"quarter":"2025-Q4"},{"pbr":null,"per":24.75,"quarter":"2026-Q1"},{"pbr":null,"per":24.86,"quarter":"2026-Q2"},{"pbr":202.32,"per":24.02,"quarter":"현재"}],"timeline":[{"close":127.4616,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":135.1088,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":130.3703,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":153.6375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":145.3843,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":149.8417,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":149.8492,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":154.7167,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":159.86,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":24.95,"per_5y_low":22.98,"current_pbr":202.32,"current_per":24.02,"pbr_5y_high":null,"per_5y_high":27.51,"pbr_5y_median":null,"per_5y_median":24.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":11.1,"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 92 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":"Restaurants"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.3%"},"momentum":{"grade":"B","reason":"RSI 92"},"valuation":{"grade":"C","reason":"PER 24.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":5.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":52.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":47.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":22.98,"close":127.4616,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":24.84,"close":135.1088,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":24.13,"close":130.3703,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":27.51,"close":153.6375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":25.42,"close":145.3843,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":25.27,"close":149.8417,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":24.77,"close":149.8492,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":24.75,"close":154.7167,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":24.86,"close":159.86,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"24.0배"},{"label":"PBR","value":"202.3배"},{"label":"5년 PER 밴드","value":"하위 11%"}],"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":1.62,"pbr":null,"per":25.79,"roa":0.050939875604699376,"roe":null,"revenue":2169000000.0,"market_cap":44624118000.0,"net_income":442260000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4725680036883356,"total_assets":8682000000.0,"total_equity":-7107000000.0,"profit_margin":0.20390041493775934,"dividend_yield":1.41,"fiscal_quarter":"Q2","operating_income":655000000.0,"operating_margin":0.3019824804057169},{"eps":1.5,"pbr":null,"per":null,"roa":0.052612349287541105,"roe":null,"revenue":2059000000.0,"market_cap":null,"net_income":432000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.44681884409907724,"total_assets":8211000000.0,"total_equity":-7283000000.0,"profit_margin":0.20981058766391453,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":644000000.0,"operating_margin":0.31277319086935407},{"eps":1.73,"pbr":null,"per":null,"roa":0.06526778089544956,"roe":null,"revenue":2514000000.0,"market_cap":null,"net_income":535000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4451073985680191,"total_assets":8197000000.0,"total_equity":-7325000000.0,"profit_margin":0.21280827366746222,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":738000000.0,"operating_margin":0.2935560859188544},{"eps":1.58,"pbr":null,"per":null,"roa":0.05519254831085778,"roe":null,"revenue":1980000000.0,"market_cap":null,"net_income":397000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4702020202020202,"total_assets":7193000000.0,"total_equity":-7505000000.0,"profit_margin":0.2005050505050505,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":666000000.0,"operating_margin":0.33636363636363636},{"eps":1.44,"pbr":null,"per":null,"roa":0.05406968338875235,"roe":null,"revenue":1932000000.0,"market_cap":null,"net_income":374000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4684265010351967,"total_assets":6917000000.0,"total_equity":-7680000000.0,"profit_margin":0.19358178053830227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":622000000.0,"operating_margin":0.3219461697722567},{"eps":1.3,"pbr":null,"per":null,"roa":0.037993692746658654,"roe":null,"revenue":1787000000.0,"market_cap":null,"net_income":253000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.46838276440962506,"total_assets":6659000000.0,"total_equity":-7804000000.0,"profit_margin":0.14157806379406826,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":548000000.0,"operating_margin":0.30665920537213204},{"eps":1.61,"pbr":null,"per":null,"roa":0.06288092760517318,"roe":null,"revenue":2362000000.0,"market_cap":null,"net_income":423000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4441151566469094,"total_assets":6727000000.0,"total_equity":-7648000000.0,"profit_margin":0.17908552074513123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":657000000.0,"operating_margin":0.2781541066892464},{"eps":1.37,"pbr":null,"per":null,"roa":0.05912397461693236,"roe":null,"revenue":1826000000.0,"market_cap":null,"net_income":382000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.47426067907995617,"total_assets":6461000000.0,"total_equity":-7674000000.0,"profit_margin":0.20920043811610076,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":619000000.0,"operating_margin":0.3389923329682366},{"eps":1.3051209103840682,"pbr":null,"per":null,"roa":0.05738858483189992,"roe":null,"revenue":1763000000.0,"market_cap":null,"net_income":367000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.49290981281905843,"total_assets":6395000000.0,"total_equity":-7630000000.0,"profit_margin":0.2081678956324447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":607000000.0,"operating_margin":0.34429948950652295},{"eps":1.1166429587482218,"pbr":null,"per":null,"roa":0.05044987146529563,"roe":null,"revenue":1598000000.0,"market_cap":null,"net_income":314000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5006257822277848,"total_assets":6224000000.0,"total_equity":-7756000000.0,"profit_margin":0.1964956195244055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":520000000.0,"operating_margin":0.32540675844806005},{"eps":1.6465149359886202,"pbr":null,"per":null,"roa":0.07430588990531214,"roe":null,"revenue":2036000000.0,"market_cap":null,"net_income":463000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.47789783889980353,"total_assets":6231000000.0,"total_equity":-7858000000.0,"profit_margin":0.2274066797642436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":609000000.0,"operating_margin":0.29911591355599215},{"eps":1.4793741109530583,"pbr":null,"per":null,"roa":0.06852248394004283,"roe":null,"revenue":1708000000.0,"market_cap":null,"net_income":416000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5035128805620609,"total_assets":6071000000.0,"total_equity":-8190000000.0,"profit_margin":0.24355971896955503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":613000000.0,"operating_margin":0.3588992974238876}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.5477,"per":22.98,"date":"2024-06","close":127.46,"source":"reported"},{"eps":5.5477,"per":23.04,"date":"2024-07","close":127.82,"source":"reported"},{"eps":5.5477,"per":23.52,"date":"2024-08","close":130.48,"source":"reported"},{"eps":5.4383,"per":24.84,"date":"2024-09","close":135.11,"source":"reported"},{"eps":5.4383,"per":23.32,"date":"2024-10","close":126.84,"source":"reported"},{"eps":5.4383,"per":24.71,"date":"2024-11","close":134.36,"source":"reported"},{"eps":5.4018,"per":24.13,"date":"2024-12","close":130.37,"source":"reported"},{"eps":5.4018,"per":23.48,"date":"2025-01","close":126.81,"source":"reported"},{"eps":5.4018,"per":28.26,"date":"2025-02","close":152.67,"source":"reported"},{"eps":5.5851,"per":27.51,"date":"2025-03","close":153.64,"source":"reported"},{"eps":5.5851,"per":26.3,"date":"2025-04","close":146.88,"source":"reported"},{"eps":5.5851,"per":25.29,"date":"2025-05","close":141.22,"source":"reported"},{"eps":5.72,"per":25.42,"date":"2025-06","close":145.38,"source":"reported"},{"eps":5.72,"per":24.72,"date":"2025-07","close":141.41,"source":"reported"},{"eps":5.72,"per":25.21,"date":"2025-08","close":144.18,"source":"reported"},{"eps":5.93,"per":25.27,"date":"2025-09","close":149.84,"source":"reported"},{"eps":5.93,"per":22.98,"date":"2025-10","close":136.25,"source":"reported"},{"eps":5.93,"per":25.47,"date":"2025-11","close":151.03,"source":"reported"},{"eps":6.05,"per":24.77,"date":"2025-12","close":149.85,"source":"reported"},{"eps":6.05,"per":25.46,"date":"2026-01","close":154.03,"source":"reported"},{"eps":6.05,"per":27.66,"date":"2026-02","close":167.33,"source":"reported"},{"eps":6.25,"per":24.75,"date":"2026-03","close":154.72,"source":"reported"},{"eps":6.25,"per":25.42,"date":"2026-04","close":158.87,"source":"reported"},{"eps":6.25,"per":23.67,"date":"2026-05","close":147.95,"source":"reported"},{"eps":6.43,"per":24.86,"date":"2026-06","close":159.86,"source":"reported"},{"eps":6.43,"per":23.84,"date":"2026-07","close":153.28,"source":"reported"},{"eps":6.43,"per":23.84,"date":"2026-08","close":153.31,"source":"reported"},{"eps":6.43,"per":21.2,"date":"2026-09","close":136.34,"source":"reported"},{"eps":6.43,"per":24.02,"date":"2026-10","close":154.44,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.69,"std":1.49,"count":29,"current":24.02,"lower_1sd":23.2,"upper_1sd":26.17},"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":"Yum! Brands, Inc.","phase":"above-fold","symbol_resolved":true}